兆豐金 (2886)-富邦-竹北券商分點個股進出

台股 » 個股 » 兆豐金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆豐金

(2886)

可現股當沖

股價
39.35
漲跌
▲0.10
漲幅
+0.25%
成交量
25,405張
產業
上市金融類股
3008人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

兆豐金 (2886)籌碼相關－富邦-竹北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-竹北券商分點個股進出
富邦-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/09/20	3.1	39.45	3.2	39.44	39.35	-0.1	23,511	0.00%
2024/09/19	1.7	39.34	7.2	39.43	39.25	-5.5	23,589	-0.02%
2024/09/18	2.2	39.35	15	39.36	39.40	-12.8	23,874	-0.05%
2024/09/16	0.2	39.15	5.1	39.20	39.35	-4.9	24,192	-0.02%
2024/09/13	10.3	39.10	10	39.15	39.15	0.3	24,321	0.00%
2024/09/12	1	38.91	1.2	39.18	39.00	-0.2	24,516	0.00%
2024/09/11	2	39.00	2	39.00	38.95	0	24,547	0.00%
2024/09/10	0	0.00	26	39.33	39.35	-26	24,452	-0.11%
2024/09/09	0	38.66	67.4	38.51	39.10	-67.4	24,216	-0.28%
2024/09/06	27.1	38.67	17	38.77	38.90	10.1	24,125	0.04%
2024/09/05	1.4	38.46	1	38.50	38.55	0.4	24,208	0.00%
2024/09/04	48.9	37.88	2	38.13	38.00	46.9	24,360	0.19%
2024/09/03	0.6	38.97	26	38.91	38.95	-25.4	24,105	-0.11%
2024/09/02	2	38.98	7	39.01	39.05	-5	24,277	-0.02%
2024/08/30	9.7	38.82	1	38.75	38.95	8.7	24,447	0.04%
2024/08/29	3.9	39.05	0	0.00	38.90	3.9	24,289	0.02%
2024/08/28	16.2	39.27	0	0.00	39.30	16.2	24,437	0.07%
2024/08/27	2	39.33	0.1	39.60	39.75	2	25,263	0.01%
2024/08/26	10	39.59	20	39.52	39.60	-10	25,635	-0.04%
2024/08/23	11.7	38.98	6	38.86	39.05	5.7	25,951	0.02%
2024/08/22	12.3	38.97	0.6	38.93	39.00	11.7	26,074	0.04%
2024/08/21	8.7	38.77	0	0.00	38.90	8.7	26,341	0.03%
2024/08/20	14.2	38.79	0	0.00	39.00	14.2	26,135	0.05%
2024/08/19	23.5	38.86	2.3	38.99	38.65	21.2	26,069	0.08%
2024/08/16	5.2	38.96	15.2	38.94	39.00	-10	25,969	-0.04%
2024/08/15	26.1	38.35	49	39.24	38.35	-22.9	25,694	-0.09%
2024/08/14	21.5	38.83	5.1	39.15	38.90	16.3	25,482	0.06%
2024/08/13	113.3	38.77	0.3	38.60	38.70	113	25,234	0.45%	大買/鉅額交易
2024/08/12	39	39.18	12	39.35	39.40	27	24,999	0.11%
2024/08/09	83.3	38.78	14	38.96	38.85	69.3	24,791	0.28%
2024/08/08	96	37.91	3	37.86	38.10	93	24,070	0.39%
2024/08/07	29.5	41.27	8.1	41.49	41.55	21.4	23,053	0.09%
2024/08/06	10	41.19	23.5	41.50	41.80	-13.5	22,570	-0.06%
2024/08/05	14.6	40.91	38	41.22	40.90	-23.4	22,233	-0.11%
2024/08/02	28.2	42.38	13.5	42.61	42.60	14.7	21,976	0.07%
2024/08/01	1	43.25	26.3	43.24	43.30	-25.3	22,020	-0.11%
2024/07/31	1.4	42.93	60.1	43.06	43.20	-58.7	22,205	-0.26%
2024/07/30	53.4	42.76	4	42.88	42.75	49.4	22,026	0.22%
2024/07/29	1	43.30	48.8	43.20	43.30	-47.8	21,975	-0.22%
2024/07/26	26.2	42.40	30.9	42.55	42.70	-4.7	21,776	-0.02%
2024/07/23	4	42.58	27	42.71	42.75	-23	21,887	-0.11%
2024/07/22	0	0.00	19	41.79	42.45	-19	21,819	-0.09%
2024/07/19	9.2	41.99	8.5	42.11	42.25	0.7	21,813	0.00%
2024/07/18	7	42.17	20.3	42.57	42.75	-13.3	22,189	-0.06%
2024/07/17	31.4	41.93	6	42.07	41.90	25.4	22,019	0.12%
2024/07/16	7	41.91	32.9	41.92	41.85	-25.9	22,110	-0.12%
2024/07/15	13	41.77	15	42.13	41.95	-2	22,574	-0.01%
2024/07/12	6.1	42.16	24.1	42.09	42.05	-18	22,829	-0.08%
2024/07/11	12	41.93	31.4	41.98	41.75	-19.4	22,779	-0.09%
2024/07/10	6	41.86	1.5	41.85	41.65	4.5	22,886	0.02%
2024/07/09	15.3	41.85	2.4	41.86	41.65	12.9	22,884	0.06%
2024/07/08	15.5	42.12	2.3	42.23	42.10	13.2	22,794	0.06%
2024/07/05	3	42.02	6.5	42.00	42.10	-3.5	22,732	-0.02%
2024/07/04	85.5	42.06	81.1	42.10	41.95	4.4	22,580	0.02%
2024/07/03	2	41.21	98.7	42.15	42.75	-96.8	22,215	-0.44%
2024/07/02	3.9	40.78	8	40.77	40.75	-4.1	20,779	-0.02%
2024/06/28	1.1	40.40	0	0.00	40.40	1.1	20,633	0.01%
2024/06/27	28	39.86	15	40.07	40.25	13	20,600	0.06%
2024/06/26	6	40.43	2	40.33	40.25	4	20,273	0.02%
2024/06/25	6.1	40.51	3.4	40.54	40.65	2.7	19,986	0.01%
2024/06/24	5	39.95	97	39.92	40.35	-92	19,613	-0.47%
2024/06/21	2.1	40.02	11.3	40.09	40.00	-9.2	19,395	-0.05%
2024/06/20	11.1	39.89	3	39.92	40.00	8	19,042	0.04%
2024/06/19	17.2	40.04	79.4	40.04	39.95	-62.2	19,032	-0.33%
2024/06/18	5.1	39.95	12.3	40.06	40.10	-7.2	19,082	-0.04%
2024/06/17	20.2	39.76	4.1	39.81	39.80	16.1	19,251	0.08%
2024/06/14	10	39.50	21.4	39.54	39.55	-11.4	19,391	-0.06%
2024/06/13	26	39.44	0	0.00	39.45	26	19,544	0.13%
2024/06/12	9	39.23	0.5	39.35	39.25	8.5	19,773	0.04%
2024/06/11	8	39.25	4	39.33	39.20	4	19,866	0.02%
2024/06/07	19.1	39.21	0.1	39.35	39.35	19	19,909	0.10%
2024/06/06	16	39.19	1	39.15	39.30	15	19,861	0.08%
2024/06/05	12.1	39.09	0	0.00	39.15	12.1	19,817	0.06%
2024/06/04	25.4	39.01	25	39.05	39.15	0.4	19,962	0.00%
2024/06/03	63.1	39.09	21	39.26	39.30	42.1	19,892	0.21%
2024/05/31	32.2	39.01	2.5	39.26	39.05	29.6	19,805	0.15%
2024/05/30	56.3	38.98	2	38.95	38.90	54.3	18,996	0.29%
2024/05/29	112.4	39.25	7	39.05	39.00	105.4	18,643	0.57%	大買/鉅額交易
2024/05/28	93.2	39.81	5.1	39.79	39.80	88.2	18,178	0.48%
2024/05/27	61.2	39.82	0.5	40.00	39.80	60.7	18,285	0.33%
2024/05/24	14	40.05	0	0.00	40.00	14	18,034	0.08%
2024/05/23	13.3	40.22	1	40.05	40.10	12.3	18,019	0.07%
2024/05/22	1.5	40.54	12.1	40.62	40.55	-10.6	17,925	-0.06%
2024/05/21	0.9	40.63	2.7	40.62	40.60	-1.8	17,914	-0.01%
2024/05/20	6.1	40.73	5.2	40.70	40.80	0.9	17,919	0.01%
2024/05/17	0	0.00	4.5	40.88	40.85	-4.5	17,850	-0.03%
2024/05/16	5	40.83	21.7	40.97	40.80	-16.7	17,819	-0.09%
2024/05/15	1	41.00	1	41.00	40.85	0	17,673	0.00%
2024/05/14	2	40.55	1.3	40.69	40.50	0.7	17,719	0.00%
2024/05/13	0	0.00	10	40.98	41.05	-10	17,788	-0.06%
2024/05/10	1	40.95	0	40.90	40.95	1	17,739	0.01%
2024/05/09	1	40.90	5	40.75	40.65	-4	17,745	-0.02%
2024/05/08	0.2	41.05	1	41.10	41.10	-0.8	17,851	0.00%
2024/05/07	1.2	40.81	18.3	41.07	40.95	-17.1	17,770	-0.10%
2024/05/06	24	40.95	31.9	41.07	41.15	-7.9	17,490	-0.05%
2024/05/03	5.1	40.02	14	40.19	40.05	-8.9	17,157	-0.05%
2024/05/02	12	40.01	17	40.20	39.95	-5	17,077	-0.03%
2024/04/30	0.2	40.00	1.7	40.06	40.00	-1.5	16,897	-0.01%
2024/04/29	1	40.00	41	39.96	40.10	-40	16,832	-0.24%
2024/04/26	1	39.15	2	39.40	39.10	-1	16,610	-0.01%
2024/04/25	13.1	39.05	0	0.00	39.00	13.1	16,611	0.08%
2024/04/24	56.4	39.56	5	40.50	39.35	51.4	16,453	0.31%
2024/04/23	0	0.00	16	40.05	40.00	-16	16,372	-0.10%
2024/04/22	0.3	39.50	26	39.43	39.50	-25.8	16,309	-0.16%
2024/04/19	75.3	38.61	17.6	38.37	38.70	57.7	16,021	0.36%
2024/04/18	11.1	39.04	2	39.38	39.20	9.1	15,430	0.06%
2024/04/17	22	39.06	30	39.30	39.00	-8	15,116	-0.05%
2024/04/16	9.1	39.33	4.9	39.40	39.10	4.2	14,986	0.03%
2024/04/15	1	39.80	2	40.00	39.80	-1	14,717	-0.01%
2024/04/12	0.2	40.05	0	0.00	39.95	0.2	14,705	0.00%
2024/04/11	1.5	40.15	0.4	40.20	40.15	1.1	14,626	0.01%
2024/04/10	0	0.00	15.1	40.60	40.50	-15.1	14,593	-0.10%
2024/04/09	0	40.20	0	0.00	40.40	0	14,693	0.00%
2024/04/08	1.1	39.72	1	39.75	40.00	0.1	14,704	0.00%
2024/04/03	24.8	39.82	10	40.00	39.75	14.8	14,680	0.10%
2024/04/02	2.5	40.36	0	40.30	40.30	2.5	14,540	0.02%
2024/04/01	5.1	40.60	5.2	40.67	40.65	-0.2	14,572	0.00%
2024/03/29	0	0.00	9.1	40.53	40.55	-9.1	14,511	-0.06%
2024/03/28	21	40.21	0	0.00	40.25	21	14,565	0.14%
2024/03/27	3	40.50	0	0.00	40.50	3	14,727	0.02%
2024/03/26	0	40.30	11	40.48	40.55	-11	15,005	-0.07%
2024/03/25	3.4	39.92	0	0.00	40.00	3.4	15,195	0.02%
2024/03/22	5.6	40.26	2	40.10	40.10	3.6	15,405	0.02%
2024/03/21	0.1	40.35	7.3	40.36	40.60	-7.2	15,569	-0.05%
2024/03/20	4.3	40.36	8.5	40.38	40.15	-4.3	15,648	-0.03%
2024/03/19	2	40.23	1	40.30	40.20	1	15,610	0.01%
2024/03/18	0.2	40.50	0	0.00	40.60	0.2	15,526	0.00%
2024/03/15	2	40.78	5	40.67	40.90	-3	15,449	-0.02%
2024/03/14	0	0.00	20	40.65	40.90	-20	15,200	-0.13%
2024/03/13	1.4	39.84	18.7	40.13	40.40	-17.3	15,074	-0.11%
2024/03/12	0.1	39.87	2.9	39.95	39.95	-2.8	14,927	-0.02%
2024/03/11	0.6	39.88	5.3	39.94	39.80	-4.7	14,916	-0.03%
2024/03/08	0	39.50	42	39.72	39.90	-42	14,852	-0.28%
2024/03/07	0.2	39.33	70	39.43	39.30	-69.8	14,753	-0.47%
2024/03/06	7	39.32	15.1	39.40	39.40	-8.1	14,805	-0.05%
2024/03/05	6	38.88	4	39.08	39.05	2	15,071	0.01%
2024/03/04	0	0.00	4	38.74	38.80	-4	15,081	-0.03%
2024/03/01	6	38.67	4	38.71	38.55	2	15,193	0.01%
2024/02/29	26	38.47	3	38.70	38.70	23	15,352	0.15%
2024/02/27	27	38.35	1	38.35	38.20	26	15,108	0.17%
2024/02/26	6	38.19	18	38.20	38.15	-12	15,073	-0.08%
2024/02/23	6	38.41	0	0.00	38.30	6	15,106	0.04%
2024/02/22	20	38.46	17.4	38.42	38.55	2.6	15,450	0.02%
2024/02/21	12.5	38.43	1	38.40	38.35	11.5	15,496	0.07%
2024/02/20	22	38.38	5	38.50	38.60	17	15,621	0.11%
2024/02/19	10.1	38.36	1.1	38.23	38.40	9	15,715	0.06%
2024/02/16	14.4	37.90	1	37.85	37.90	13.4	15,935	0.08%
2024/02/15	5.5	37.71	3.8	37.89	37.80	1.7	15,919	0.01%
2024/02/05	51.3	37.62	21.1	37.79	37.60	30.2	15,773	0.19%
2024/02/02	8.4	37.83	3	37.90	37.90	5.4	15,618	0.03%
2024/02/01	3	37.73	6.6	37.78	37.90	-3.6	15,619	-0.02%
2024/01/31	35.8	37.57	46	37.72	37.65	-10.2	15,520	-0.07%
2024/01/30	8.3	37.97	0	0.00	37.90	8.3	15,321	0.05%
2024/01/29	7.7	38.41	24.8	38.46	38.35	-17.1	15,388	-0.11%
2024/01/26	8	37.74	30.3	38.25	38.35	-22.3	15,517	-0.14%
2024/01/25	13	37.81	1	37.80	37.80	12	15,589	0.08%
2024/01/24	2	37.95	2	37.90	37.85	0	15,625	0.00%
2024/01/23	8.2	37.91	1.1	38.00	37.85	7.1	15,667	0.05%
2024/01/22	7	37.99	16.1	38.11	38.10	-9.1	15,724	-0.06%
2024/01/19	6.1	37.60	0	0.00	37.90	6.1	15,657	0.04%
2024/01/18	23.1	37.66	0	0.00	37.80	23.1	15,700	0.15%
2024/01/17	141.3	37.99	10	37.84	37.30	131.3	15,688	0.84%	大買/鉅額交易
2024/01/16	24.4	38.59	11	38.71	38.60	13.4	15,125	0.09%
2024/01/15	8	38.95	9	39.06	38.90	-1	15,031	-0.01%
2024/01/12	2	38.73	2	39.13	39.05	0	15,260	0.00%
2024/01/11	1.5	39.25	1	39.30	39.20	0.5	15,369	0.00%
2024/01/10	1	39.10	11	39.45	39.35	-10	15,431	-0.06%
2024/01/09	2.1	39.40	0.3	39.35	39.45	1.8	15,441	0.01%
2024/01/08	0	0.00	10	39.45	39.45	-10	15,490	-0.06%
2024/01/05	3	38.87	0	0.00	38.95	3	15,419	0.02%
2024/01/04	8.1	38.75	23.3	38.94	38.75	-15.2	15,640	-0.10%
2024/01/03	6.8	38.68	0	0.00	38.65	6.8	16,112	0.04%
2024/01/02	2.2	39.08	25	39.30	39.30	-22.9	16,065	-0.14%
2023/12/29	2	39.10	1	39.20	39.20	1	16,218	0.01%
2023/12/28	4	39.03	6.3	39.15	39.20	-2.3	16,447	-0.01%
2023/12/27	0	0.00	4	39.03	39.00	-4	16,501	-0.02%
2023/12/26	1.2	38.77	1	38.80	38.80	0.2	16,510	0.00%
2023/12/25	5.1	38.26	41	38.64	38.80	-35.9	16,545	-0.22%
2023/12/22	35.4	38.41	21	38.21	38.35	14.4	16,552	0.09%
2023/12/21	26.9	38.32	3.6	38.46	38.30	23.3	16,414	0.14%
2023/12/20	17.1	38.78	0	0.00	38.75	17.1	16,221	0.11%
2023/12/19	3	38.98	1.3	39.22	39.15	1.7	15,937	0.01%
2023/12/18	2	39.13	2	39.20	39.05	0	15,851	0.00%
2023/12/15	2	39.47	0.6	39.37	39.35	1.4	15,632	0.01%
2023/12/14	5	38.80	24.2	39.39	39.55	-19.2	15,426	-0.12%
2023/12/13	5	38.86	0.5	39.25	38.90	4.5	15,271	0.03%
2023/12/12	5.1	38.95	2.2	38.95	39.30	2.9	15,627	0.02%
2023/12/11	5.3	38.92	1	38.86	38.90	4.3	15,738	0.03%
2023/12/08	6	39.16	2	39.03	39.25	4	15,673	0.03%
2023/12/07	2.1	39.11	12	39.46	39.00	-9.9	15,646	-0.06%
2023/12/06	10.2	39.45	22	39.06	39.50	-11.8	15,568	-0.08%
2023/12/05	3	38.65	14	38.68	38.95	-11	15,451	-0.07%
2023/12/04	0.8	38.85	26	38.99	39.00	-25.2	15,441	-0.16%
2023/12/01	89.7	38.75	3.2	38.69	38.65	86.5	15,390	0.56%
2023/11/30	1.4	39.36	2	39.40	39.50	-0.7	15,252	0.00%
2023/11/29	19.3	39.38	3	39.50	39.15	16.3	14,752	0.11%
2023/11/28	0	0.00	2.9	39.79	39.65	-2.9	14,596	-0.02%
2023/11/27	2.8	39.78	18	39.96	39.50	-15.2	14,793	-0.10%
2023/11/24	4	39.64	2.1	39.64	39.50	1.9	14,710	0.01%
2023/11/22	3	39.77	5	39.82	39.85	-2	14,889	-0.01%
2023/11/21	1	39.65	52.1	39.74	39.85	-51.1	14,979	-0.34%
2023/11/20	3	39.00	11	39.15	39.20	-8	14,849	-0.05%
2023/11/17	1.5	39.15	11.9	39.49	39.20	-10.4	14,847	-0.07%
2023/11/16	2	38.95	31	39.14	39.20	-29	14,951	-0.19%
2023/11/15	11	38.55	8.9	38.81	38.90	2.1	14,922	0.01%
2023/11/14	1	38.40	10	38.50	38.55	-9	14,816	-0.06%
2023/11/13	4.1	38.31	20	38.45	38.50	-16	15,132	-0.11%
2023/11/10	1.1	38.54	0	0.00	38.40	1.1	15,575	0.01%
2023/11/09	1.1	38.60	44	38.68	38.60	-42.9	15,772	-0.27%
2023/11/08	1.1	38.41	0.7	38.58	38.60	0.4	16,081	0.00%
2023/11/07	0	38.55	1	38.30	38.60	-1	16,234	-0.01%
2023/11/06	0	0.00	4.1	38.58	38.55	-4.1	16,788	-0.02%
2023/11/03	1.2	37.98	59.1	38.09	38.25	-57.9	17,039	-0.34%
2023/11/02	0	0.00	58.1	37.51	37.80	-58.1	17,100	-0.34%
2023/11/01	19	36.44	3	36.68	36.65	16	17,099	0.09%
2023/10/31	18.2	36.62	6.3	36.74	36.70	11.9	17,296	0.07%
2023/10/30	25.7	36.47	9	36.62	36.55	16.7	17,622	0.09%
2023/10/27	12.2	36.93	8	36.94	36.95	4.2	17,666	0.02%
2023/10/26	40.4	36.46	19	36.56	36.40	21.4	17,770	0.12%
2023/10/25	18.1	36.96	0	0.00	36.85	18.1	17,731	0.10%
2023/10/24	30.4	36.96	12	37.10	37.25	18.4	17,783	0.10%
2023/10/23	27.5	37.13	14.4	37.17	37.10	13.1	17,845	0.07%
2023/10/20	37.5	37.30	18.1	37.60	37.50	19.4	17,753	0.11%
2023/10/19	13.2	38.25	4.4	38.27	38.35	8.8	17,724	0.05%
2023/10/18	0.1	38.70	1	38.70	38.85	-0.9	17,835	-0.01%
2023/10/17	3	38.47	1.1	38.69	38.75	1.9	18,022	0.01%
2023/10/16	0.7	38.50	6.4	38.55	38.80	-5.7	18,266	-0.03%
2023/10/13	14.1	38.40	0	0.00	38.50	14.1	18,569	0.08%
2023/10/12	2.7	38.44	26.1	38.72	38.95	-23.4	18,639	-0.13%
2023/10/11	3.4	38.37	78.3	38.17	38.50	-74.9	18,805	-0.40%
2023/10/06	8	37.38	8	37.68	37.50	0	18,386	0.00%
2023/10/05	4.2	36.93	22	37.38	37.50	-17.8	18,464	-0.10%
2023/10/04	37	36.90	1	36.95	36.85	36	18,375	0.20%
2023/10/03	0	0.00	30	37.66	37.65	-30	18,307	-0.16%
2023/10/02	34.2	37.45	100.4	37.40	37.60	-66.2	18,383	-0.36%
2023/09/28	2.2	37.65	2	37.70	37.70	0.2	18,603	0.00%
2023/09/27	6.6	37.54	1	37.70	37.70	5.6	18,683	0.03%
2023/09/26	1.9	37.82	0.9	37.81	37.85	1	18,699	0.01%
2023/09/25	1.1	37.80	0.1	38.00	38.00	1	18,740	0.01%
2023/09/22	0	0.00	45.3	37.75	37.80	-45.3	18,886	-0.24%
2023/09/21	21.4	37.34	15	37.42	37.40	6.4	19,132	0.03%
2023/09/20	2.5	37.80	0	0.00	37.85	2.5	19,056	0.01%
2023/09/19	0.5	37.95	3.8	37.92	37.80	-3.3	19,041	-0.02%
2023/09/18	5.2	37.79	13.1	37.84	37.85	-7.8	19,458	-0.04%
2023/09/15	9.8	37.48	14.4	37.52	37.55	-4.7	19,904	-0.02%
2023/09/14	3	37.35	2	37.00	37.50	1	20,118	0.00%
2023/09/13	5.4	36.48	0.1	36.60	36.60	5.4	20,615	0.03%
2023/09/12	4	36.20	8	36.45	36.55	-4	21,369	-0.02%
2023/09/11	3.1	36.13	1.1	36.10	36.20	2	21,421	0.01%
2023/09/08	6.1	35.99	3	36.05	36.10	3.1	21,446	0.01%
2023/09/07	8.1	35.80	25	35.85	35.85	-16.9	21,518	-0.08%
2023/09/06	28	35.67	1	35.65	35.55	27	21,561	0.13%
2023/09/05	21.5	36.12	0	0.00	36.00	21.5	21,536	0.10%
2023/09/04	22.3	36.06	1	36.15	36.20	21.3	21,582	0.10%
2023/09/01	2.1	35.96	0	0.00	36.00	2.1	21,781	0.01%
2023/08/31	14	36.07	0.3	36.15	35.90	13.7	21,912	0.06%
2023/08/30	13.2	36.43	0	0.00	36.45	13.2	21,926	0.06%
2023/08/29	8.8	36.29	30	36.40	36.60	-21.2	22,085	-0.10%
2023/08/28	16	36.25	1	36.15	36.20	15	22,043	0.07%
2023/08/25	5.4	35.72	18	35.91	35.65	-12.7	23,055	-0.05%
2023/08/24	39.3	35.50	8.4	35.71	35.85	30.9	23,169	0.13%
2023/08/23	26.1	35.31	7	35.38	35.30	19.1	23,178	0.08%
2023/08/22	56.1	35.21	0	0.00	35.30	56.1	23,393	0.24%
2023/08/21	28.3	35.69	0	0.00	35.60	28.3	23,406	0.12%
2023/08/18	40.3	35.78	5	35.96	35.70	35.3	23,507	0.15%
2023/08/17	32.6	35.40	8	35.52	35.65	24.6	23,564	0.10%
2023/08/16	32.7	35.82	1	36.05	35.80	31.7	23,481	0.14%
2023/08/15	16.5	36.80	10.1	36.66	36.60	6.5	23,258	0.03%
2023/08/14	39.2	36.94	9	37.00	37.05	30.2	23,301	0.13%
2023/08/11	12.7	37.72	5	37.60	37.65	7.7	23,226	0.03%
2023/08/10	68.5	38.02	2.1	37.90	38.10	66.3	23,226	0.29%
2023/08/09	2.3	39.60	106	39.70	39.95	-103.7	22,699	-0.46%	大賣/鉅額交易
2023/08/08	1	39.65	7.6	39.95	39.70	-6.5	22,368	-0.03%
2023/08/07	7	39.82	12	39.87	39.95	-5	22,204	-0.02%
2023/08/04	59.2	39.30	14	39.25	39.60	45.2	22,156	0.20%
2023/08/02	71.5	39.62	0	0.00	39.60	71.5	22,017	0.32%
2023/08/01	4	40.38	0.3	40.38	40.60	3.7	21,645	0.02%
2023/07/31	1	40.20	7.2	40.20	40.25	-6.2	21,455	-0.03%
2023/07/28	5.2	39.84	3.8	40.09	40.05	1.4	21,395	0.01%
2023/07/27	1	40.20	23.3	39.95	40.10	-22.3	21,291	-0.10%
2023/07/26	0	0.00	24.3	39.66	39.65	-24.3	21,117	-0.12%
2023/07/25	0	0.00	7	39.01	39.15	-7	21,019	-0.03%
2023/07/24	0	39.05	2	39.00	39.00	-2	21,001	-0.01%
2023/07/21	1.5	39.22	13	39.28	39.35	-11.5	20,838	-0.06%
2023/07/19	12	39.07	3	39.07	38.85	9	20,258	0.04%
2023/07/18	0	0.00	23	39.19	39.30	-23	19,941	-0.12%
2023/07/17	22	38.85	64.2	38.96	38.90	-42.2	19,518	-0.22%
2023/07/14	0.2	38.60	52	38.81	38.90	-51.8	19,445	-0.27%
2023/07/13	2.2	38.10	3.1	38.41	38.10	-0.9	19,291	0.00%
2023/07/12	0	0.00	1.3	38.06	38.20	-1.3	19,212	-0.01%
2023/07/11	0.5	37.30	19	37.38	37.65	-18.5	19,165	-0.10%
2023/07/10	12.2	36.98	5	37.05	36.85	7.2	19,130	0.04%
2023/07/07	9	36.96	8	37.24	37.30	1	18,927	0.01%
2023/07/06	7.2	37.56	0	0.00	37.45	7.2	18,779	0.04%
2023/07/05	0.8	38.50	0.2	38.35	38.25	0.6	18,477	0.00%
2023/07/04	0	0.00	1	38.45	38.50	-1	18,339	-0.01%
2023/07/03	0	0.00	3.4	38.28	38.30	-3.4	18,344	-0.02%
2023/06/30	1	38.35	2	38.35	38.20	-1	18,353	-0.01%
2023/06/29	9	38.65	10.3	38.34	38.55	-1.3	18,106	-0.01%
2023/06/28	0.1	37.60	6.5	37.90	37.95	-6.4	17,841	-0.04%
2023/06/27	3.1	37.57	0	0.00	37.55	3.1	17,730	0.02%
2023/06/26	7	37.72	11	37.78	37.75	-4	17,674	-0.02%
2023/06/21	0	0.00	15	37.39	37.75	-15	17,161	-0.09%
2023/06/20	0	0.00	4.7	37.20	37.45	-4.7	16,697	-0.03%
2023/06/19	4.2	36.56	8.7	36.98	37.00	-4.5	16,116	-0.03%
2023/06/16	22.6	37.06	3.7	37.26	36.80	18.9	15,447	0.12%
2023/06/15	7.9	37.33	1	37.25	37.40	6.9	14,684	0.05%
2023/06/14	6	37.51	5	37.60	37.50	1	14,689	0.01%
2023/06/13	2	37.75	3.7	37.73	37.75	-1.7	14,804	-0.01%
2023/06/12	20.2	37.82	1	37.95	37.65	19.2	14,842	0.13%
2023/06/09	5.1	37.50	4.9	37.53	37.65	0.2	14,902	0.00%
2023/06/08	3.1	37.06	23.1	37.05	37.30	-20	14,936	-0.13%
2023/06/07	7	36.84	14.4	36.86	37.00	-7.4	14,963	-0.05%
2023/06/06	5	36.56	1.1	36.74	36.50	3.9	14,914	0.03%
2023/06/05	6	36.79	56.6	36.79	36.70	-50.6	14,944	-0.34%
2023/06/02	0.6	35.95	6	36.11	36.10	-5.4	14,646	-0.04%
2023/06/01	3.6	35.68	0.1	35.80	35.85	3.5	14,499	0.02%
2023/05/31	1.2	35.84	12	36.03	35.80	-10.8	14,471	-0.07%
2023/05/30	1.2	36.02	0	0.00	36.20	1.2	13,547	0.01%
2023/05/29	10	35.80	3	35.95	36.20	7	13,613	0.05%
2023/05/26	7	35.63	4.1	35.93	36.15	2.9	13,663	0.02%
2023/05/25	13.1	35.42	3	36.06	36.20	10	13,443	0.07%
2023/05/24	17.3	35.66	2	35.75	35.90	15.3	13,268	0.12%
2023/05/23	2	36.05	3.3	36.03	36.20	-1.3	13,034	-0.01%
2023/05/22	0	0.00	8.4	36.09	36.20	-8.4	12,883	-0.07%
2023/05/19	1	36.00	3.1	36.00	36.00	-2.1	12,639	-0.02%
2023/05/18	13	35.91	3.6	35.91	35.95	9.4	12,805	0.07%
2023/05/17	3.3	35.52	66.5	35.61	35.60	-63.2	12,683	-0.50%
2023/05/16	10	34.85	23.1	35.05	35.15	-13.1	12,549	-0.10%
2023/05/15	1.4	34.34	0	0.00	34.50	1.4	12,561	0.01%
2023/05/12	13.2	34.43	2	34.25	34.30	11.2	12,592	0.09%
2023/05/11	5.8	34.75	21	34.94	34.80	-15.2	12,485	-0.12%
2023/05/10	20	34.63	22	34.61	34.80	-2	12,598	-0.02%
2023/05/09	7	34.49	2.1	34.47	34.50	5	12,570	0.04%
2023/05/08	5.1	34.26	0	34.40	34.30	5	12,549	0.04%
2023/05/05	0	0.00	116	34.31	34.25	-116	12,587	-0.92%	大賣/鉅額交易
2023/05/04	0	0.00	17.1	34.28	34.30	-17.1	12,849	-0.13%
2023/05/03	1	34.10	6.8	34.19	34.15	-5.8	12,946	-0.04%
2023/05/02	4.2	33.95	1	34.00	34.10	3.2	13,197	0.02%
2023/04/28	0	0.00	6	34.05	34.05	-6	13,735	-0.04%
2023/04/27	14.1	33.71	15	33.83	33.85	-0.9	13,802	-0.01%
2023/04/26	5	33.82	26.1	33.90	34.00	-21.1	13,872	-0.15%
2023/04/25	5.1	33.86	5.1	34.05	33.90	0	13,859	0.00%
2023/04/24	2	33.93	20	34.10	34.10	-18	13,867	-0.13%
2023/04/21	2	33.95	0	0.00	34.05	2	13,960	0.01%
2023/04/20	23	33.85	2	33.85	33.90	21	14,036	0.15%
2023/04/19	12.2	34.10	1	34.20	34.05	11.2	14,263	0.08%
2023/04/18	51	34.05	101	34.09	34.20	-50	14,198	-0.35%	大賣/
2023/04/17	2	33.40	55	33.44	33.45	-53	14,151	-0.37%
2023/04/14	5.5	33.25	10	33.26	33.45	-4.5	14,201	-0.03%
2023/04/13	0	0.00	1	33.25	33.30	-1	14,120	-0.01%
2023/04/12	1	33.10	2.1	33.13	33.15	-1.1	14,095	-0.01%
2023/04/11	0.5	33.10	5.3	33.12	33.15	-4.8	14,175	-0.03%
2023/04/07	21	32.78	0.2	32.90	32.80	20.8	14,130	0.15%
2023/04/06	6	32.96	2.6	32.97	33.00	3.4	14,133	0.02%
2023/03/31	3.1	32.87	0	0.00	33.00	3.1	14,047	0.02%
2023/03/30	2.1	32.76	0	0.00	32.70	2.1	13,920	0.02%
2023/03/29	1	32.70	0	0.00	32.80	1	13,958	0.01%
2023/03/28	8.2	32.94	1	33.15	32.85	7.2	14,078	0.05%
2023/03/27	10	33.05	1	33.15	33.05	9	14,139	0.06%
2023/03/24	0.1	33.10	8	33.04	33.10	-7.9	14,325	-0.06%
2023/03/23	2	32.73	23.1	32.87	33.15	-21.1	14,387	-0.15%
2023/03/22	2	32.68	43.1	32.65	32.70	-41.1	14,542	-0.28%
2023/03/21	46	32.17	1	32.25	32.20	45	14,762	0.30%
2023/03/20	1.1	31.96	5	32.04	32.00	-3.9	14,798	-0.03%
2023/03/17	23.5	31.86	8	31.87	31.75	15.5	14,817	0.10%
2023/03/16	9.6	31.65	23.2	31.65	31.65	-13.7	14,785	-0.09%
2023/03/15	13.6	32.15	4	32.20	32.00	9.6	14,750	0.07%
2023/03/14	30.6	32.14	16	32.16	32.10	14.6	14,753	0.10%
2023/03/13	4	32.53	1.2	32.53	32.55	2.8	14,625	0.02%
2023/03/10	22.4	32.67	0.2	32.75	32.65	22.3	14,645	0.15%
2023/03/09	10.1	32.97	0	0.00	32.95	10.1	14,749	0.07%
2023/03/08	38	33.47	4	33.49	33.30	34	15,331	0.22%
2023/03/07	44	32.99	0	0.00	33.15	44	15,349	0.29%
2023/03/06	3.5	32.86	20	33.12	32.95	-16.5	15,488	-0.11%
2023/03/03	37	32.85	6.2	32.88	32.80	30.8	15,532	0.20%
2023/03/02	26.7	33.02	3.1	32.92	32.95	23.7	15,707	0.15%
2023/03/01	35.1	33.03	9.1	33.53	33.70	26	15,720	0.17%
2023/02/24	13	33.37	3	33.40	33.30	10	15,527	0.06%
2023/02/23	2	33.73	7	33.75	33.65	-5	15,376	-0.03%
2023/02/22	14.2	33.41	2	33.75	33.80	12.2	15,585	0.08%
2023/02/21	4.2	33.69	0.1	33.80	33.65	4	15,604	0.03%
2023/02/20	4.1	33.67	6.2	33.99	34.05	-2.1	15,875	-0.01%
2023/02/17	23	33.56	0	0.00	33.50	23	16,016	0.14%
2023/02/16	4	33.46	3	33.78	33.40	1	16,297	0.01%
2023/02/15	2.1	33.28	20	33.36	33.40	-17.9	16,273	-0.11%
2023/02/14	6.1	33.50	14.4	33.41	33.55	-8.4	16,268	-0.05%
2023/02/13	15	33.12	27.1	32.73	33.30	-12.1	16,281	-0.07%
2023/02/10	2.2	32.38	59.3	32.58	32.60	-57.1	16,211	-0.35%
2023/02/09	0	0.00	3.2	32.18	32.10	-3.2	16,282	-0.02%
2023/02/08	9.1	32.12	0.1	32.45	32.15	9	16,434	0.05%
2023/02/07	0	32.30	0.9	32.30	32.25	-0.9	16,442	-0.01%
2023/02/06	24	32.25	4.3	32.34	32.10	19.7	16,602	0.12%
2023/02/03	28.2	32.46	0	0.00	32.45	28.2	16,761	0.17%
2023/02/02	45.1	32.39	52	32.62	32.85	-6.9	16,812	-0.04%
2023/02/01	4.2	32.16	20.3	32.59	32.60	-16.1	16,658	-0.10%
2023/01/31	25.1	32.28	15.1	32.60	31.95	10	16,717	0.06%
2023/01/30	23	32.36	33.2	32.60	32.60	-10.2	16,634	-0.06%
2023/01/17	0.9	31.99	0.3	32.10	32.00	0.7	16,306	0.00%
2023/01/16	2	31.95	55	31.93	32.00	-53	16,381	-0.32%
2023/01/13	2	31.63	9.1	31.74	31.65	-7.1	16,508	-0.04%
2023/01/12	1.4	31.42	2.9	31.50	31.45	-1.5	16,953	-0.01%
2023/01/11	2.2	31.52	0	0.00	31.45	2.2	17,110	0.01%
2023/01/10	1.1	31.60	8	31.63	31.75	-6.9	17,218	-0.04%
2023/01/09	0	0.00	34.1	31.55	31.70	-34.1	17,325	-0.20%
2023/01/06	2.1	30.98	40	31.00	30.95	-37.9	17,451	-0.22%
2023/01/05	0.1	30.85	3	30.85	31.10	-2.9	17,784	-0.02%
2023/01/04	8.5	30.42	0.6	30.45	30.40	7.9	17,687	0.04%
2023/01/03	5.8	30.35	0.8	30.35	30.50	5	17,997	0.03%
2022/12/30	1.1	30.46	0	0.00	30.35	1.1	18,034	0.01%
2022/12/29	8.3	30.23	0	0.00	30.25	8.3	18,080	0.05%
2022/12/28	8.1	30.51	0	0.00	30.50	8.1	18,140	0.04%
2022/12/27	1.5	30.69	1	30.70	30.65	0.5	18,372	0.00%
2022/12/26	7.4	30.52	0.2	30.70	30.70	7.2	18,666	0.04%
2022/12/23	6.4	30.46	0	0.00	30.55	6.4	19,127	0.03%
2022/12/22	3	30.50	1	30.70	30.85	2	19,547	0.01%
2022/12/21	6.1	30.45	0	0.00	30.50	6.1	20,038	0.03%
2022/12/20	8.1	30.54	0	0.00	30.65	8.1	20,406	0.04%
2022/12/19	6.6	30.59	0	0.00	30.65	6.6	20,429	0.03%
2022/12/16	4.4	30.89	0	0.00	30.80	4.4	20,388	0.02%
2022/12/15	1.1	30.96	2	31.15	31.15	-0.9	20,411	0.00%
2022/12/14	35	31.18	5	31.29	31.20	30	20,514	0.15%
2022/12/13	5	30.83	0	0.00	30.80	5	20,352	0.02%
2022/12/12	8	30.96	0	0.00	31.15	8	20,133	0.04%
2022/12/09	0.1	31.05	0	0.00	31.15	0.1	20,470	0.00%
2022/12/08	5.2	30.86	0	0.00	31.10	5.2	20,527	0.03%
2022/12/07	1.1	31.01	12.2	30.95	30.95	-11.1	20,524	-0.05%
2022/12/06	8.1	31.16	13	30.99	30.95	-4.9	20,487	-0.02%
2022/12/05	9	31.13	14.5	31.29	31.05	-5.5	20,419	-0.03%
2022/12/02	15.5	31.19	0	0.00	31.10	15.5	20,398	0.08%
2022/12/01	29.2	31.68	1.3	32.07	31.55	27.9	20,356	0.14%
2022/11/30	16	31.55	14.2	31.80	32.00	1.9	20,110	0.01%
2022/11/29	8.3	31.13	1	31.30	31.50	7.3	19,455	0.04%
2022/11/28	6.4	30.79	0	0.00	30.95	6.4	19,341	0.03%
2022/11/25	21.5	31.43	0	0.00	31.35	21.5	19,307	0.11%
2022/11/24	3.2	31.36	1	31.60	31.65	2.2	19,324	0.01%
2022/11/23	9	31.20	1	31.15	31.10	8	19,207	0.04%
2022/11/22	0	0.00	12.2	30.70	30.90	-12.2	19,133	-0.06%
2022/11/21	57	30.29	9	30.37	30.55	48	19,065	0.25%
2022/11/18	39.1	30.34	21	30.05	30.20	18.1	19,009	0.10%
2022/11/17	5.1	30.60	18	30.68	30.85	-12.9	18,811	-0.07%
2022/11/16	10.2	31.02	11.1	30.81	30.85	-0.9	18,830	0.00%
2022/11/15	7.6	31.11	0.1	31.30	31.15	7.5	18,676	0.04%
2022/11/14	5	31.24	5.4	31.19	31.30	-0.4	18,526	0.00%
2022/11/11	2.1	30.85	5	30.80	30.85	-3	18,307	-0.02%
2022/11/10	13.7	30.00	0	0.00	30.00	13.7	18,057	0.08%
2022/11/09	18	30.50	1	30.45	30.50	17	18,077	0.09%
2022/11/08	0	30.30	1	30.25	30.40	-1	18,099	-0.01%
2022/11/07	0.1	30.15	114.3	29.78	30.20	-114.2	18,153	-0.63%	大賣/鉅額交易
2022/11/04	50	29.00	6	29.15	29.55	44	18,558	0.24%
2022/11/03	48.4	29.17	1	29.15	29.10	47.4	19,100	0.25%
2022/11/02	33.6	29.49	0	0.00	29.35	33.6	19,330	0.17%
2022/11/01	15.3	29.74	0	0.00	29.75	15.3	19,212	0.08%
2022/10/31	2.1	29.98	5	30.11	29.90	-2.9	19,108	-0.02%
2022/10/28	0	0.00	11	29.71	29.80	-11	19,148	-0.06%
2022/10/27	14	29.87	0	0.00	29.70	14	19,203	0.07%
2022/10/26	1	29.95	5.1	30.23	30.15	-4.1	19,123	-0.02%
2022/10/25	4	29.65	41	29.43	29.95	-37	18,971	-0.20%
2022/10/24	2	29.65	0.8	29.70	29.60	1.2	18,984	0.01%
2022/10/21	0	0.00	3	29.70	29.70	-3	18,949	-0.02%
2022/10/20	7.4	28.47	3	28.45	29.20	4.4	18,830	0.02%
2022/10/19	24.7	29.27	0	0.00	29.00	24.7	18,464	0.13%
2022/10/18	2.1	29.54	0.2	29.35	29.70	1.9	18,376	0.01%
2022/10/17	7.8	29.10	1	29.30	29.25	6.8	18,298	0.04%
2022/10/14	20.6	29.57	0	0.00	29.40	20.6	18,135	0.11%
2022/10/13	10.5	29.76	0	30.00	29.75	10.4	17,917	0.06%
2022/10/12	11	30.15	0	30.10	30.25	11	17,555	0.06%
2022/10/11	26.1	30.19	0	0.00	30.05	26.1	17,569	0.15%
2022/10/07	7.7	31.00	1	31.05	31.00	6.7	17,288	0.04%
2022/10/06	4.2	31.14	20.5	30.91	31.35	-16.3	17,249	-0.09%
2022/10/05	17.1	30.94	0.5	31.10	30.85	16.6	17,419	0.10%
2022/10/04	16	30.73	2	30.65	30.70	14	17,385	0.08%
2022/10/03	12.2	30.68	6	30.70	30.65	6.2	17,214	0.04%
2022/09/30	12.3	31.26	2	31.50	31.15	10.3	16,923	0.06%
2022/09/29	16	31.48	20.4	31.35	31.80	-4.4	16,572	-0.03%
2022/09/28	16.7	31.88	8	31.97	31.95	8.7	16,247	0.05%
2022/09/27	14.7	32.58	1	33.30	32.45	13.7	15,819	0.09%
2022/09/26	10.7	33.47	1	33.55	33.35	9.7	15,591	0.06%
2022/09/23	2	33.85	0	0.00	33.90	2	15,564	0.01%
2022/09/22	30.1	33.74	0	0.00	33.65	30.1	15,719	0.19%
2022/09/21	9.7	34.32	0	0.00	34.25	9.7	15,675	0.06%
2022/09/20	2	34.50	0.1	34.75	34.45	1.9	15,555	0.01%
2022/09/19	18	34.50	6	34.65	34.45	12.1	15,640	0.08%
2022/09/16	10.4	34.45	6.1	34.36	34.50	4.3	15,802	0.03%
2022/09/15	4.8	34.68	0	0.00	34.55	4.8	15,945	0.03%
2022/09/14	3.1	34.81	8	34.82	34.75	-4.9	16,493	-0.03%
2022/09/13	13.6	35.04	1	35.50	35.05	12.6	17,128	0.07%
2022/09/12	0	0.00	11	35.41	35.55	-11	17,740	-0.06%
2022/09/08	4	34.91	7	35.00	35.00	-3	18,634	-0.02%
2022/09/07	17.1	34.94	0	0.00	34.95	17.1	18,810	0.09%
2022/09/06	9.1	35.34	1	35.45	35.35	8.1	19,000	0.04%
2022/09/05	3.2	35.01	0	0.00	35.30	3.2	19,127	0.02%
2022/09/02	3.1	35.10	0	0.00	35.00	3.1	19,485	0.02%
2022/09/01	18.4	35.17	0	0.00	35.15	18.4	19,537	0.09%
2022/08/31	0	0.00	14.9	35.72	35.90	-14.9	19,580	-0.08%
2022/08/30	3	35.40	0	0.00	35.45	3	19,466	0.02%
2022/08/29	3	35.45	2	35.30	35.50	1	19,511	0.01%
2022/08/26	4	35.86	1	35.80	35.85	3	19,708	0.02%
2022/08/25	0	0.00	1	35.55	35.55	-1	19,814	-0.01%
2022/08/24	4.1	35.20	0	0.00	35.10	4.1	19,915	0.02%
2022/08/23	14.3	35.41	0	0.00	35.20	14.3	20,507	0.07%
2022/08/22	3	35.55	5	35.74	35.80	-2	20,648	-0.01%
2022/08/19	1.7	35.82	1	35.75	35.80	0.7	20,714	0.00%
2022/08/17	11.6	35.68	3	35.65	35.75	8.6	20,909	0.04%
2022/08/16	2	35.83	1	35.90	35.80	1	20,895	0.00%
2022/08/15	22	35.65	0	0.00	35.60	22	21,009	0.10%
2022/08/12	14.4	35.70	8	35.85	35.70	6.4	21,088	0.03%
2022/08/11	35.7	35.90	10	35.90	35.80	25.7	21,153	0.12%
2022/08/10	12.6	37.07	1	37.20	37.20	11.6	20,871	0.06%
2022/08/09	4.3	36.34	3	36.37	36.90	1.3	20,432	0.01%
2022/08/08	3.2	35.87	0	0.00	36.00	3.2	20,328	0.02%
2022/08/05	1	35.95	2	35.85	35.85	-1	20,596	0.00%
2022/08/04	1	35.85	0	0.00	35.65	1	20,844	0.00%
2022/08/03	3.2	35.54	0	0.00	35.60	3.2	20,975	0.02%
2022/08/02	2	35.23	0	0.00	35.70	2	21,221	0.01%
2022/08/01	7	35.41	0	0.00	35.55	7	21,482	0.03%
2022/07/29	13.3	35.70	0	0.00	35.40	13.3	21,867	0.06%
2022/07/28	1	35.25	12	35.29	35.60	-11	22,055	-0.05%
2022/07/27	11	35.14	1	35.00	35.15	10	22,041	0.05%
2022/07/26	15	34.39	10	34.50	34.60	5	22,016	0.02%
2022/07/25	12.3	34.54	0.4	34.65	34.45	11.9	22,072	0.05%
2022/07/22	4	34.95	33	34.85	34.90	-29	22,258	-0.13%
2022/07/21	5	34.03	1	34.35	34.45	4	22,434	0.02%
2022/07/20	16.7	34.22	5	34.60	34.15	11.7	22,622	0.05%
2022/07/19	2	34.30	37	34.25	34.15	-35	22,813	-0.15%
2022/07/18	10	33.81	5	34.20	34.15	5	23,120	0.02%
2022/07/15	7.3	34.01	0	0.00	33.90	7.3	23,350	0.03%
2022/07/14	1	35.00	0.5	35.00	34.55	0.5	23,643	0.00%
2022/07/13	8.2	34.49	31.5	34.69	34.85	-23.3	23,883	-0.10%
2022/07/12	1.2	33.51	45	33.42	33.45	-43.9	24,119	-0.18%
2022/07/11	14.2	34.52	8.6	34.45	34.30	5.5	24,310	0.02%
2022/07/08	3.4	35.07	0	0.00	35.05	3.4	24,688	0.01%
2022/07/07	1	35.20	10	35.00	35.15	-9	24,896	-0.04%
2022/07/06	5.2	35.37	10	35.20	35.20	-4.8	24,949	-0.02%
2022/07/05	3.2	35.72	23	35.83	35.55	-19.8	25,090	-0.08%
2022/07/04	2	35.50	6	35.58	35.75	-4	25,235	-0.02%
2022/07/01	0.9	35.40	21	35.37	35.25	-20.2	25,807	-0.08%
2022/06/30	5	35.36	25	35.45	35.30	-20	25,991	-0.08%
2022/06/29	2	35.73	1.1	35.71	35.70	0.9	26,007	0.00%
2022/06/28	1	36.30	0	0.00	36.35	1	26,076	0.00%
2022/06/27	1.1	36.54	5.1	36.35	36.20	-4	26,224	-0.02%
2022/06/24	15	36.12	41.2	36.28	36.15	-26.2	26,116	-0.10%
2022/06/23	1	35.25	3	35.62	35.35	-2	26,141	-0.01%
2022/06/22	1	35.55	14	35.30	35.40	-13	25,980	-0.05%
2022/06/21	1	35.17	0	0.00	35.60	1	25,464	0.00%
2022/06/20	0.1	34.90	0	0.00	34.60	0.1	25,138	0.00%
2022/06/17	18.4	35.42	6	35.84	35.30	12.4	24,571	0.05%
2022/06/16	8.1	36.23	0	0.00	36.15	8.1	23,715	0.03%
2022/06/15	10.3	36.24	0	0.00	36.20	10.3	23,985	0.04%
2022/06/14	6.1	36.80	8	36.49	36.90	-1.9	24,039	-0.01%
2022/06/13	52.7	36.07	41.2	36.43	36.50	11.5	24,410	0.05%
2022/06/10	6	36.80	1	37.00	37.10	5	24,131	0.02%
2022/06/09	68.1	37.17	5	37.19	37.15	63.1	24,116	0.26%
2022/06/08	3	37.68	0	0.00	37.70	3	23,909	0.01%
2022/06/07	16.2	37.63	3	37.58	37.70	13.2	24,006	0.05%
2022/06/06	15.2	37.27	15.1	37.63	37.80	0	23,969	0.00%
2022/06/02	35.3	37.80	53	37.90	37.90	-17.7	24,002	-0.07%
2022/06/01	4	38.36	3.1	38.38	38.20	0.9	24,290	0.00%
2022/05/31	26.3	38.01	0	0.00	38.75	26.3	24,270	0.11%
2022/05/30	22.1	38.32	3	38.45	38.45	19.1	23,672	0.08%
2022/05/27	0	0.00	14	37.63	37.95	-14	23,513	-0.06%
2022/05/26	16	37.35	5	37.30	37.30	11	23,592	0.05%
2022/05/25	3	37.27	7	37.32	37.60	-4	23,940	-0.02%
2022/05/24	7.1	37.28	7	37.33	37.20	0.1	24,068	0.00%
2022/05/23	9.1	37.42	2	37.18	37.20	7.1	24,135	0.03%
2022/05/20	13	36.63	12	36.90	37.10	1	24,334	0.00%
2022/05/19	5	36.64	10	36.60	36.60	-5	24,357	-0.02%
2022/05/18	6.3	36.77	15	36.91	37.50	-8.7	24,200	-0.04%
2022/05/17	7.2	36.51	4	36.40	36.45	3.2	24,032	0.01%
2022/05/16	4.8	36.63	0	0.00	36.90	4.8	23,972	0.02%
2022/05/13	7.6	36.76	2	36.88	36.95	5.6	23,752	0.02%
2022/05/12	16.6	37.08	1	37.15	37.00	15.6	23,630	0.07%
2022/05/11	6.2	38.22	0	0.00	38.35	6.2	23,358	0.03%
2022/05/10	7	38.16	11	38.25	38.20	-4	23,272	-0.02%
2022/05/09	41.9	38.25	14	38.23	38.00	27.9	23,158	0.12%
2022/05/06	12.3	38.97	14	39.13	39.35	-1.7	23,304	-0.01%
2022/05/05	25.3	40.45	15	39.75	39.85	10.3	23,268	0.04%
2022/05/04	0	0.00	1.6	40.70	40.85	-1.6	22,935	-0.01%
2022/05/03	21.3	41.04	0	0.00	40.85	21.3	23,115	0.09%
2022/04/29	2.1	41.09	9	41.40	41.60	-6.9	23,151	-0.03%
2022/04/28	18	40.92	50	41.20	41.00	-32	23,189	-0.14%
2022/04/27	6.1	41.73	1	41.85	41.60	5.1	22,990	0.02%
2022/04/26	54	41.96	20	41.83	41.95	34	22,892	0.15%
2022/04/25	10.2	41.39	12	41.47	41.55	-1.8	22,814	-0.01%
2022/04/22	4.2	41.15	8.2	41.22	41.55	-4	22,680	-0.02%
2022/04/21	31.3	41.09	3.6	41.12	41.00	27.7	22,660	0.12%
2022/04/20	8.1	41.27	6	41.38	41.75	2.1	22,756	0.01%
2022/04/19	13.3	41.77	8	41.61	41.50	5.3	22,593	0.02%
2022/04/18	7.1	41.73	18.4	42.01	41.90	-11.3	22,623	-0.05%
2022/04/15	13	43.09	12	43.05	42.85	1	22,231	0.00%
2022/04/14	20.5	43.28	56	43.62	43.10	-35.5	22,188	-0.16%
2022/04/13	1.1	44.48	22.5	44.76	44.95	-21.4	21,917	-0.10%
2022/04/12	5.1	44.26	12	44.37	44.45	-6.9	21,815	-0.03%
2022/04/11	16	44.48	1.1	44.50	44.65	14.9	21,804	0.07%
2022/04/08	2.2	44.15	8	44.16	44.35	-5.8	21,693	-0.03%
2022/04/07	25.4	44.34	4	44.75	44.10	21.4	21,521	0.10%
2022/04/06	7.1	43.62	15.3	43.81	44.05	-8.2	20,847	-0.04%
2022/04/01	5.3	42.78	5	42.80	43.10	0.3	20,525	0.00%
2022/03/31	2	42.83	2	42.80	42.90	0	20,361	0.00%
2022/03/30	2.3	42.05	11	42.05	42.25	-8.7	20,140	-0.04%
2022/03/29	0.1	42.25	1	42.10	42.00	-0.9	20,062	0.00%
2022/03/28	4.1	41.77	11	42.03	42.40	-6.9	20,106	-0.03%
2022/03/25	10.1	41.92	9	42.24	42.20	1.1	20,005	0.01%
2022/03/24	10	42.14	23.1	42.26	42.25	-13.1	19,863	-0.07%
2022/03/23	17.1	41.60	21	42.04	42.35	-3.9	20,104	-0.02%
2022/03/22	2	40.98	10	40.92	41.15	-8	19,934	-0.04%
2022/03/21	4	40.50	2	40.60	40.60	2	19,757	0.01%
2022/03/18	0.2	40.20	2.2	40.60	40.45	-2	19,688	-0.01%
2022/03/17	1.3	40.06	13.1	39.94	40.05	-11.8	19,291	-0.06%
2022/03/16	1	38.70	14	38.90	39.50	-13	19,042	-0.07%
2022/03/15	0.2	38.40	12	38.60	38.60	-11.8	18,592	-0.06%
2022/03/14	11.9	38.16	4.3	38.35	38.50	7.6	18,718	0.04%
2022/03/11	5	38.01	5	38.00	37.95	0	18,809	0.00%
2022/03/10	0.1	37.80	14.2	37.93	38.25	-14.1	18,971	-0.07%
2022/03/09	2	37.68	0	0.00	37.40	2	18,913	0.01%
2022/03/08	11	37.43	46	37.51	37.35	-35	18,855	-0.19%
2022/03/07	23.4	37.45	13.2	37.29	37.65	10.2	18,541	0.06%
2022/03/04	5.1	37.90	0	0.00	38.00	5.1	18,838	0.03%
2022/03/03	29	37.98	0.4	38.10	38.10	28.6	18,849	0.15%
2022/03/02	4	37.91	2	37.95	38.10	2	19,001	0.01%
2022/03/01	4.8	38.15	16.6	38.12	38.20	-11.9	18,897	-0.06%
2022/02/25	9	37.38	4.1	37.49	37.60	4.9	18,700	0.03%
2022/02/24	10.1	37.54	11	37.63	37.70	-0.9	18,282	0.00%
2022/02/23	0	0.00	19	37.98	38.05	-19	18,069	-0.11%
2022/02/22	65.7	37.42	22	37.53	37.60	43.7	17,974	0.24%
2022/02/21	37.3	37.75	20	37.95	38.00	17.3	17,683	0.10%
2022/02/18	11	38.06	1	38.25	38.10	10	17,511	0.06%
2022/02/17	4	38.21	15	38.16	38.40	-11	17,574	-0.06%
2022/02/16	2.2	38.18	2	38.25	38.20	0.2	17,532	0.00%
2022/02/15	5.4	38.17	0.4	38.25	38.10	5	17,393	0.03%
2022/02/14	26	38.14	11.1	38.29	38.45	14.9	17,356	0.09%
2022/02/11	12.1	38.45	20	38.64	38.80	-7.9	17,366	-0.05%
2022/02/10	15.1	38.37	25	38.27	38.70	-10	17,302	-0.06%
2022/02/09	2	38.75	1	38.85	38.80	1	17,119	0.01%
2022/02/08	8.3	38.86	11	38.64	38.95	-2.7	16,979	-0.02%
2022/02/07	3	37.42	15.3	37.48	38.00	-12.3	16,457	-0.07%
2022/01/26	7	36.94	0	0.00	36.95	7	16,120	0.04%
2022/01/25	14.3	36.39	2.6	36.74	36.90	11.7	16,116	0.07%
2022/01/24	4.3	36.60	49	36.52	36.90	-44.7	15,849	-0.28%
2022/01/21	12.3	36.56	22.4	36.56	36.85	-10.1	15,865	-0.06%
2022/01/20	0	37.05	2	36.90	36.95	-2	15,661	-0.01%
2022/01/19	9.1	36.85	0	0.00	37.00	9.1	15,589	0.06%
2022/01/18	2.1	36.91	3	37.12	37.25	-0.9	15,666	-0.01%
2022/01/17	19.7	37.01	3.2	36.91	37.05	16.4	15,532	0.11%
2022/01/14	14.1	37.41	22.1	37.45	37.45	-8	15,445	-0.05%
2022/01/13	2	37.60	13.5	37.45	37.85	-11.5	15,365	-0.07%
2022/01/12	13	36.90	0	0.00	37.00	13	14,982	0.09%
2022/01/11	1	36.69	7	36.66	37.00	-6	14,812	-0.04%
2022/01/10	4.4	35.98	2	36.20	36.15	2.4	14,715	0.02%
2022/01/07	9	36.33	11	36.19	36.20	-2	14,676	-0.01%
2022/01/06	3.1	35.85	25	35.74	36.00	-21.9	14,480	-0.15%
2022/01/05	9.1	35.36	0.3	35.50	35.55	8.8	14,401	0.06%
2022/01/04	6	35.26	15	35.50	35.55	-9	14,513	-0.06%
2022/01/03	24.6	35.33	0	0.00	35.35	24.6	14,429	0.17%
2021/12/30	10	35.63	1	35.60	35.55	9	14,371	0.06%
2021/12/29	3.1	35.59	7	35.58	35.60	-3.9	14,475	-0.03%
2021/12/28	0	0.00	4	35.45	35.60	-4	14,534	-0.03%
2021/12/27	9.7	35.40	10	35.35	35.60	-0.3	14,543	0.00%
2021/12/24	14	35.41	0	0.00	35.50	14	14,759	0.09%
2021/12/23	22	35.52	0	0.00	35.50	22	14,804	0.15%
2021/12/22	2	35.68	2	35.65	35.65	0	14,903	0.00%
2021/12/21	5	35.85	3	35.82	35.75	2	14,792	0.01%
2021/12/20	14	35.69	2	35.60	36.00	12	14,718	0.08%
2021/12/17	0	0.00	7	35.75	35.90	-7	14,516	-0.05%
2021/12/16	0	0.00	24.3	35.56	35.60	-24.3	14,226	-0.17%
2021/12/15	2.1	35.15	0	0.00	35.20	2.1	14,286	0.01%
2021/12/14	7.5	35.17	0	0.00	35.40	7.5	14,568	0.05%
2021/12/13	14	35.48	0	0.00	35.50	14	14,534	0.10%
2021/12/10	1.1	35.23	20.4	35.35	35.65	-19.3	14,470	-0.13%
2021/12/09	9	35.03	24	35.18	35.30	-15	14,411	-0.10%
2021/12/08	2.3	35.05	5	35.20	35.20	-2.7	14,402	-0.02%
2021/12/07	7	34.53	8	34.93	35.10	-1	14,249	-0.01%
2021/12/06	1.5	34.43	0	0.00	34.60	1.5	14,035	0.01%
2021/12/03	14	34.18	0	0.00	34.15	14	13,963	0.10%
2021/12/02	2.2	34.01	9	33.98	34.25	-6.8	13,859	-0.05%
2021/12/01	1	34.10	0	0.00	34.15	1	13,857	0.01%
2021/11/30	12	33.73	0.3	33.95	34.20	11.7	14,025	0.08%
2021/11/29	1	33.95	4	33.86	33.90	-3	13,373	-0.02%
2021/11/26	24.1	33.95	1	34.10	33.90	23.1	13,316	0.17%
2021/11/25	3	34.12	3	34.23	34.50	0	13,369	0.00%
2021/11/24	1	34.45	0.2	34.35	34.35	0.8	13,445	0.01%
2021/11/23	7	34.11	1	34.10	34.10	6	13,526	0.04%
2021/11/22	15.1	34.19	0	0.00	34.15	15.1	13,527	0.11%
2021/11/19	9	34.44	1	34.50	34.65	8	13,484	0.06%
2021/11/18	23.1	34.62	11.5	34.61	34.70	11.6	13,414	0.09%
2021/11/17	37	34.19	17	34.16	34.20	20	13,571	0.15%
2021/11/16	3	33.98	30.6	34.01	34.20	-27.6	13,654	-0.20%
2021/11/15	2	33.93	1	34.00	33.95	1	13,736	0.01%
2021/11/12	1	33.85	0.5	33.90	33.90	0.5	13,847	0.00%
2021/11/11	22	33.87	6	33.83	33.80	16	14,108	0.11%
2021/11/10	2	33.55	10.2	33.92	34.00	-8.2	14,362	-0.06%
2021/11/09	1	33.55	3	33.63	33.70	-2	14,379	-0.01%
2021/11/08	2	33.53	4	33.53	33.60	-2	15,869	-0.01%
2021/11/05	0	0.00	6	33.51	33.70	-6	16,463	-0.04%
2021/11/04	5	33.40	18.9	33.41	33.45	-13.9	16,617	-0.08%
2021/11/03	8.1	33.23	1	33.30	33.40	7.1	16,839	0.04%
2021/11/02	0	0.00	2	33.33	33.30	-2	17,037	-0.01%
2021/11/01	7	33.29	0	0.00	33.30	7	17,036	0.04%
2021/10/29	2	33.23	1	33.20	33.40	1	17,140	0.01%
2021/10/28	0	0.00	9	33.31	33.40	-9	17,210	-0.05%
2021/10/27	4	33.34	1	33.35	33.35	3	17,331	0.02%
2021/10/26	2	33.10	36	33.21	33.45	-34	17,520	-0.19%
2021/10/25	0	0.00	5	33.01	33.10	-5	17,345	-0.03%
2021/10/22	0	0.00	3	33.03	33.05	-3	17,462	-0.02%
2021/10/21	1	32.90	10.7	32.96	32.95	-9.7	17,366	-0.06%
2021/10/20	1	32.80	3	32.83	32.90	-2	17,206	-0.01%
2021/10/19	1	32.70	3.2	32.82	32.75	-2.1	17,208	-0.01%
2021/10/18	5	32.70	8	32.83	32.95	-3	17,240	-0.02%
2021/10/15	2	32.38	10	32.30	32.50	-8	17,178	-0.05%
2021/10/14	2.1	32.36	0	0.00	32.30	2.1	17,136	0.01%
2021/10/13	0.1	32.45	29	32.40	32.50	-28.9	17,222	-0.17%
2021/10/12	11	32.10	6.2	32.35	32.45	4.8	17,261	0.03%
2021/10/08	2	32.23	0	0.00	32.25	2	17,140	0.01%
2021/10/06	3.1	32.02	3.4	32.13	32.25	-0.3	17,271	0.00%
2021/10/05	3	32.02	0.1	32.10	32.05	2.9	17,257	0.02%
2021/10/04	13	32.04	7	32.04	32.10	6	17,264	0.03%
2021/10/01	23.4	31.92	1.4	31.93	32.05	22	17,277	0.13%
2021/09/30	26	32.05	20	32.15	32.05	6	17,102	0.04%
2021/09/29	31.1	32.08	0	0.00	32.05	31.1	17,088	0.18%
2021/09/27	5	32.37	2.2	32.38	32.35	2.9	16,971	0.02%
2021/09/24	0	0.00	2.1	32.45	32.40	-2.1	17,017	-0.01%
2021/09/23	1	32.20	0.1	32.40	32.40	0.9	17,042	0.01%
2021/09/22	20.2	31.95	1	32.00	32.10	19.2	17,109	0.11%
2021/09/17	7.1	32.26	0	0.00	32.15	7.1	16,856	0.04%
2021/09/16	1	32.30	0	0.00	32.35	1	16,641	0.01%
2021/09/15	2	32.33	1	32.35	32.35	1	16,725	0.01%
2021/09/14	15	32.36	3	32.47	32.50	12	16,823	0.07%
2021/09/13	9.2	32.22	0	0.00	32.30	9.2	16,868	0.05%
2021/09/10	0	32.50	1	32.50	32.45	-1	17,008	-0.01%
2021/09/09	4.1	32.27	1	32.30	32.30	3.1	17,295	0.02%
2021/09/08	3	32.30	9	32.32	32.50	-6	17,339	-0.03%
2021/09/07	9.1	32.31	13	32.37	32.45	-3.9	17,478	-0.02%
2021/09/06	7	32.43	6	32.57	32.50	1	17,514	0.01%
2021/09/03	2	32.43	8	32.40	32.55	-6	17,499	-0.03%
2021/09/02	9.2	32.16	7.1	32.15	32.10	2.1	17,474	0.01%
2021/09/01	6.3	32.53	16	32.56	32.55	-9.7	17,573	-0.06%
2021/08/31	7.2	32.27	2	32.28	32.80	5.2	17,556	0.03%
2021/08/30	24	31.97	21	32.05	32.45	3	17,459	0.02%
2021/08/27	5	31.84	74	31.87	32.00	-69	17,403	-0.40%
2021/08/26	6.1	31.32	1	31.35	31.45	5.1	17,412	0.03%
2021/08/25	1.2	31.36	0.1	31.50	31.45	1.1	17,546	0.01%
2021/08/24	0	0.00	5	31.25	31.35	-5	17,544	-0.03%
2021/08/23	29.2	31.27	0	0.00	31.05	29.2	17,640	0.17%
2021/08/20	20	31.33	0	0.00	31.45	20	17,588	0.11%
2021/08/19	10.1	31.33	10	31.35	31.30	0.1	18,782	0.00%
2021/08/18	5	31.36	6	31.45	31.45	-1	18,614	-0.01%
2021/08/17	5	31.14	5.1	31.54	31.45	-0.1	18,568	0.00%
2021/08/16	25.3	30.93	0	0.00	31.05	25.3	18,418	0.14%
2021/08/13	32.3	30.98	6.2	31.10	31.05	26	18,336	0.14%
2021/08/12	194.2	30.79	1	30.75	30.70	193.2	18,211	1.06%	大買/鉅額交易
2021/08/11	7.2	33.07	16.3	33.02	33.05	-9.1	16,812	-0.05%
2021/08/10	24.4	33.05	2.2	33.03	33.05	22.2	16,424	0.14%
2021/08/09	2	32.98	0	0.00	33.20	2	16,576	0.01%
2021/08/06	1	33.20	16	33.19	33.20	-15	16,638	-0.09%
2021/08/05	2	33.08	0	0.00	33.15	2	16,933	0.01%
2021/08/04	2	33.05	51.3	33.10	33.15	-49.3	17,814	-0.28%
2021/08/03	1	33.10	12	33.07	33.10	-11	18,045	-0.06%
2021/08/02	10	32.98	0	0.00	33.00	10	18,285	0.05%
2021/07/30	16.6	32.97	7	33.00	33.10	9.6	18,291	0.05%
2021/07/29	6	32.99	7	33.00	33.10	-1	18,240	-0.01%
2021/07/28	1	32.90	9	33.02	33.00	-8	18,372	-0.04%
2021/07/27	0.1	32.95	4	33.00	33.05	-3.9	18,538	-0.02%
2021/07/26	3	32.97	0	0.00	33.00	3	18,744	0.02%
2021/07/23	0	0.00	11	33.04	33.10	-11	18,947	-0.06%
2021/07/21	2	32.75	6	32.81	32.90	-4	19,085	-0.02%
2021/07/20	1.8	32.92	5	32.90	32.80	-3.2	19,171	-0.02%
2021/07/19	4	32.88	6	32.95	33.10	-2	19,220	-0.01%
2021/07/16	0	0.00	9	32.93	33.00	-9	19,269	-0.05%
2021/07/15	14	32.84	7	32.82	32.85	7	19,247	0.04%
2021/07/14	0	0.00	1	32.95	32.95	-1	19,311	-0.01%
2021/07/13	1	32.85	6	32.89	32.95	-5	19,513	-0.03%
2021/07/12	8	32.84	16	32.88	32.80	-8	19,630	-0.04%
2021/07/09	10	32.55	0	0.00	32.90	10	19,566	0.05%
2021/07/08	5	32.65	1	32.80	32.80	4	19,595	0.02%
2021/07/07	1.1	32.57	0	0.00	32.80	1.1	19,619	0.01%
2021/07/06	3	32.80	1	32.80	32.85	2	19,628	0.01%
2021/07/05	1	32.75	0	0.00	32.75	1	19,692	0.01%
2021/07/02	4.5	32.57	2	32.60	32.55	2.5	19,697	0.01%
2021/07/01	5	32.60	2.5	32.69	32.65	2.5	19,794	0.01%
2021/06/29	6	32.58	1.2	32.63	32.55	4.8	19,923	0.02%
2021/06/24	4	32.73	1	32.85	32.60	3	20,068	0.01%
2021/06/23	3.5	32.71	0	0.00	32.75	3.5	20,104	0.02%
2021/06/22	0	0.00	1	32.55	32.50	-1	20,037	0.00%
2021/06/21	14.3	32.58	2	32.65	32.50	12.3	20,002	0.06%
2021/06/18	0	32.90	0	0.00	32.75	0	19,936	0.00%
2021/06/17	6	32.74	0	0.00	32.90	6	19,727	0.03%
2021/06/16	9	32.74	3	32.75	33.00	6	20,206	0.03%
2021/06/15	1	32.75	0	0.00	32.75	1	20,264	0.00%
2021/06/11	1	32.90	0	0.00	32.90	1	20,597	0.00%
2021/06/10	3	32.95	2	32.95	33.10	1	20,815	0.00%
2021/06/09	15.1	32.81	0.1	32.90	32.95	15	20,929	0.07%
2021/06/08	10	33.03	1	33.15	33.10	9	20,863	0.04%
2021/06/07	0	0.00	4	33.10	33.10	-4	21,359	-0.02%
2021/06/04	3.5	32.91	5	32.90	33.00	-1.5	21,510	-0.01%
2021/06/03	11.1	32.96	1	33.05	33.00	10.1	22,265	0.05%
2021/06/02	0.1	33.00	2	33.10	33.15	-2	22,516	-0.01%
2021/06/01	12	32.96	19	33.01	33.00	-7	22,540	-0.03%
2021/05/31	4.3	33.06	5	33.06	33.10	-0.8	22,750	0.00%
2021/05/28	16.1	32.97	7.7	33.01	33.10	8.4	22,825	0.04%
2021/05/27	5.1	32.75	21.1	33.16	33.20	-16	22,860	-0.07%
2021/05/26	2	32.70	4	32.79	32.75	-2	22,117	-0.01%
2021/05/25	2	32.70	2	32.85	32.70	0	22,351	0.00%
2021/05/24	0	0.00	8	32.61	32.60	-8	22,629	-0.04%
2021/05/21	0	0.00	8	32.41	32.50	-8	22,754	-0.04%
2021/05/20	4	32.01	0	0.00	32.10	4	22,754	0.02%
2021/05/19	5	32.04	18	32.09	32.10	-13	22,779	-0.06%
2021/05/18	1	31.90	1	31.90	32.00	0	22,779	0.00%
2021/05/17	20.4	31.03	20	31.35	31.10	0.4	23,242	0.00%
2021/05/14	6.5	31.54	1	31.75	31.70	5.5	23,015	0.02%
2021/05/13	57.9	31.44	60.1	31.18	31.40	-2.1	22,822	-0.01%
2021/05/12	29.3	31.14	82	31.28	31.35	-52.7	22,400	-0.24%
2021/05/11	7.1	32.52	3	32.83	32.45	4.1	21,610	0.02%
2021/05/10	0	0.00	6.4	32.94	33.00	-6.4	21,379	-0.03%
2021/05/07	1	32.45	2	32.55	32.60	-1	21,463	0.00%
2021/05/06	1	32.15	1	32.15	32.35	0	21,690	0.00%
2021/05/05	3	32.05	3	32.15	32.05	0	21,653	0.00%
2021/05/04	16.1	32.17	117.2	32.26	32.10	-101	21,666	-0.47%	大賣/鉅額交易
2021/05/03	8.1	32.47	32	32.55	32.45	-23.9	21,595	-0.11%
2021/04/29	5.1	32.67	31	32.72	32.65	-25.9	21,595	-0.12%
2021/04/28	13	32.41	6	32.42	32.60	7	21,534	0.03%
2021/04/27	0.1	32.55	1	32.60	32.60	-0.9	21,879	0.00%
2021/04/26	1	32.40	44	32.48	32.60	-43	21,884	-0.20%
2021/04/23	24.1	32.16	8	32.30	32.25	16.1	21,909	0.07%
2021/04/22	4	32.23	8	32.32	32.35	-4	22,079	-0.02%
2021/04/21	14	32.38	5	32.40	32.30	9	22,100	0.04%
2021/04/20	1.1	32.49	46.7	32.50	32.55	-45.6	22,124	-0.21%
2021/04/19	3	32.18	9	32.33	32.45	-6	22,066	-0.03%
2021/04/16	0	31.98	8	31.96	32.05	-8	21,903	-0.04%
2021/04/15	10	31.90	4	31.90	31.90	6	22,220	0.03%
2021/04/14	7	31.90	4	31.89	31.90	3	22,428	0.01%
2021/04/13	2	31.80	18	31.84	31.85	-16	22,576	-0.07%
2021/04/12	1	31.45	12	31.68	31.65	-11	22,591	-0.05%
2021/04/09	16.6	31.58	4	31.58	31.55	12.6	22,695	0.06%
2021/04/08	3.1	31.80	14	31.76	31.75	-11	22,730	-0.05%
2021/04/07	0	0.00	25	31.98	32.00	-25	22,994	-0.11%
2021/04/06	5	32.00	11.1	32.00	32.00	-6.1	22,931	-0.03%
2021/04/01	0	0.00	22	31.95	31.90	-22	22,878	-0.10%
2021/03/31	1	31.90	30	31.89	31.90	-29	22,720	-0.13%
2021/03/30	1	31.70	66	31.84	31.80	-65	22,603	-0.29%
2021/03/29	0	0.00	8	31.68	31.80	-8	22,576	-0.04%
2021/03/26	8	31.59	25	31.59	31.60	-17	22,619	-0.08%
2021/03/25	2	31.35	3	31.48	31.60	-1	22,670	0.00%
2021/03/24	3	31.30	5	31.30	31.40	-2	22,776	-0.01%
2021/03/23	3	31.18	0	0.00	31.35	3	22,833	0.01%
2021/03/22	2	31.08	40	30.94	31.25	-38	22,895	-0.17%
2021/03/19	11	31.15	31	31.18	31.05	-20	22,830	-0.09%
2021/03/18	13	31.47	2	31.45	31.40	11	22,448	0.05%
2021/03/17	15	31.29	36	31.24	31.45	-21	22,362	-0.09%
2021/03/16	5	31.21	25	31.18	31.35	-20	22,106	-0.09%
2021/03/15	7	31.01	31	31.02	31.00	-24	22,104	-0.11%
2021/03/12	20	30.67	77.3	30.77	30.65	-57.3	22,176	-0.26%
2021/03/11	1	30.75	33.5	30.90	30.75	-32.5	22,324	-0.15%
2021/03/10	25	30.53	8	30.58	30.60	17	21,966	0.08%
2021/03/09	10	30.42	42.1	30.43	30.60	-32.1	21,704	-0.15%
2021/03/08	1	29.90	90	29.80	29.90	-89	20,961	-0.42%
2021/03/05	7.1	29.46	208	29.56	29.70	-200.9	20,676	-0.97%	大賣/鉅額交易
2021/03/04	11	29.56	0	0.00	29.60	11	21,324	0.05%
2021/03/03	0	0.00	6	29.77	29.75	-6	21,188	-0.03%
2021/03/02	0.5	29.60	22.1	29.71	29.65	-21.6	21,078	-0.10%
2021/02/26	46.1	29.37	17	29.53	29.20	29.1	20,886	0.14%
2021/02/25	55	29.59	16	29.57	29.65	39	20,367	0.19%
2021/02/24	37.7	29.49	0	0.00	29.30	37.7	20,198	0.19%
2021/02/23	7	29.36	3	29.35	29.55	4	19,864	0.02%
2021/02/22	34	29.11	1	29.15	29.10	33	19,714	0.17%
2021/02/19	27	29.05	2	29.08	29.15	25	19,719	0.13%
2021/02/18	17	29.24	1	29.30	29.25	16	19,756	0.08%
2021/02/17	16.4	29.09	39	29.20	29.40	-22.6	19,819	-0.11%
2021/02/05	11.3	28.82	15	28.82	28.80	-3.7	19,267	-0.02%
2021/02/04	8.3	28.84	0	0.00	28.80	8.3	19,237	0.04%
2021/02/03	41.5	28.78	6	28.78	28.80	35.5	19,714	0.18%
2021/02/02	7.2	28.83	0	0.00	28.70	7.2	19,882	0.04%
2021/02/01	12.6	28.41	3	28.53	28.65	9.6	19,843	0.05%
2021/01/29	18.2	28.44	3	28.48	28.15	15.2	19,797	0.08%
2021/01/28	14.6	28.56	35	28.59	28.55	-20.5	19,365	-0.11%
2021/01/27	3.8	28.76	0	0.00	28.70	3.8	19,074	0.02%
2021/01/26	24.3	28.75	2	28.80	28.70	22.3	19,014	0.12%
2021/01/25	77.5	28.71	0	0.00	28.85	77.5	18,887	0.41%
2021/01/22	11.8	28.62	0.5	28.80	28.60	11.2	18,839	0.06%
2021/01/21	13.2	28.80	11	28.95	28.70	2.2	18,765	0.01%
2021/01/20	75.4	28.82	7	28.69	28.70	68.4	18,680	0.37%
2021/01/19	7.1	29.09	0	0.00	29.10	7.1	18,242	0.04%
2021/01/18	12.2	29.05	0	0.00	29.15	12.2	18,216	0.07%
2021/01/15	26.2	29.39	12	29.45	29.30	14.2	18,020	0.08%
2021/01/14	25	29.61	0	0.00	29.75	25	17,846	0.14%
2021/01/13	2	29.80	2	29.80	29.80	0	17,733	0.00%
2021/01/12	17.3	29.82	0	0.00	29.75	17.3	17,692	0.10%
2021/01/11	13	29.91	3	30.05	30.05	10	17,618	0.06%
2021/01/08	6	29.78	18	29.93	30.00	-12	17,529	-0.07%
2021/01/07	3	29.52	23.9	29.68	29.75	-20.9	17,196	-0.12%
2021/01/06	16.6	29.57	1	29.80	29.45	15.6	17,057	0.09%
2021/01/05	6	29.76	0	0.00	29.85	6	16,804	0.04%
2021/01/04	1	29.85	7.5	29.79	29.90	-6.5	16,891	-0.04%
2020/12/31	6	29.85	0	0.00	29.80	6	16,735	0.04%
2020/12/30	5	29.58	11	29.78	29.90	-6	16,621	-0.04%
2020/12/29	0.3	29.55	2	29.50	29.55	-1.7	16,444	-0.01%
2020/12/28	52	29.30	16	29.27	29.55	36	16,548	0.22%
2020/12/25	3	29.40	0	0.00	29.35	3	16,562	0.02%
2020/12/23	7	29.26	0	0.00	29.45	7	16,965	0.04%
2020/12/22	0	0.00	2	29.55	29.65	-2	17,276	-0.01%
2020/12/21	0	0.00	20	29.47	29.65	-20	17,882	-0.11%
2020/12/17	0	0.00	7	29.50	29.50	-7	18,815	-0.04%
2020/12/16	0	0.00	17	29.34	29.40	-17	19,116	-0.09%
2020/12/15	37	28.95	30	28.91	29.05	7	19,420	0.04%
2020/12/14	19	29.31	15	29.36	29.30	4	19,468	0.02%
2020/12/11	1	29.30	27.3	29.24	29.30	-26.3	19,387	-0.14%
2020/12/10	0	0.00	8	28.89	28.80	-8	19,320	-0.04%
2020/12/09	2.2	28.71	1	28.85	28.75	1.2	19,367	0.01%
2020/12/08	64.3	28.81	8	28.78	28.70	56.3	19,386	0.29%
2020/12/07	22.1	29.00	5	28.95	29.00	17.1	19,258	0.09%
2020/12/04	2	29.10	42	29.20	29.10	-40	19,194	-0.21%
2020/12/03	0.2	29.22	1	29.10	29.20	-0.9	19,139	0.00%
2020/12/02	13	29.07	0	0.00	29.20	13	19,244	0.07%
2020/12/01	3.1	29.03	8	29.04	29.15	-5	19,683	-0.03%
2020/11/30	18.2	28.95	2.1	28.75	28.45	16.2	19,832	0.08%
2020/11/27	26	29.14	1	29.20	29.10	25	19,444	0.13%
2020/11/26	38.2	29.25	1	29.25	29.30	37.2	19,899	0.19%
2020/11/25	12	29.28	0	0.00	29.25	12	20,048	0.06%
2020/11/24	3.1	29.45	5	29.65	29.30	-1.9	20,230	-0.01%
2020/11/23	1	29.55	6.5	29.64	29.70	-5.5	20,407	-0.03%
2020/11/20	2	29.58	16.8	29.60	29.55	-14.8	20,574	-0.07%
2020/11/19	10	29.55	12	29.58	29.60	-2	20,887	-0.01%
2020/11/18	1	29.45	25	29.59	29.65	-24	21,018	-0.11%
2020/11/17	50.6	29.32	1	29.40	29.45	49.6	21,084	0.24%
2020/11/16	98.1	29.26	1	29.20	29.45	97.1	21,632	0.45%
2020/11/13	0.5	29.25	12.6	29.25	29.35	-12.1	21,736	-0.06%
2020/11/12	28.2	29.12	27	29.26	29.20	1.2	21,959	0.01%
2020/11/11	33.6	29.47	17	29.41	29.70	16.6	22,202	0.07%
2020/11/10	47.2	28.94	20	28.92	29.00	27.2	22,067	0.12%
2020/11/09	2	28.70	44	28.70	28.75	-42	23,084	-0.18%
2020/11/06	0.3	28.50	13	28.50	28.50	-12.7	23,482	-0.05%
2020/11/05	3.1	28.32	22	28.36	28.40	-18.9	23,750	-0.08%
2020/11/04	14.2	28.09	16	28.10	28.10	-1.8	23,992	-0.01%
2020/11/03	1	28.10	14	28.06	28.10	-13	24,295	-0.05%
2020/11/02	7	27.64	5	27.86	27.95	2	24,410	0.01%
2020/10/30	1	27.45	5	27.63	27.55	-4	24,502	-0.02%
2020/10/29	26.6	27.56	2	27.60	27.50	24.6	24,416	0.10%
2020/10/28	23	27.68	2	27.75	27.65	21	24,577	0.09%
2020/10/27	26.2	27.71	1	27.75	27.70	25.2	24,763	0.10%
2020/10/26	14.5	27.83	3	27.75	27.80	11.5	24,894	0.05%
2020/10/23	5.2	27.69	2	27.65	27.75	3.2	25,043	0.01%
2020/10/22	21	27.68	16	27.65	27.80	5	25,260	0.02%
2020/10/21	10.4	27.72	2	27.70	27.65	8.4	25,517	0.03%
2020/10/20	15	27.70	0	0.00	27.70	15	25,763	0.06%
2020/10/19	3	27.80	1	27.90	27.80	2	25,840	0.01%
2020/10/16	6	27.77	0	0.00	27.70	6	26,062	0.02%
2020/10/15	38	27.79	0	0.00	27.75	38	26,233	0.14%
2020/10/14	3	28.03	0	0.00	28.00	3	26,361	0.01%
2020/10/13	14	28.09	4	28.10	28.15	10	26,492	0.04%
2020/10/12	6	28.11	5	28.16	28.25	1	26,770	0.00%
2020/10/08	20.2	27.92	0	0.00	28.00	20.2	26,916	0.08%
2020/10/07	5.2	27.94	0	0.00	27.95	5.2	27,013	0.02%
2020/10/06	21	27.87	1	27.95	27.95	20	27,117	0.07%
2020/10/05	26	27.96	1	27.80	27.80	25	27,188	0.09%
2020/09/30	5	27.88	0	0.00	27.80	5	27,278	0.02%
2020/09/29	69.2	27.89	1	27.90	27.80	68.2	27,367	0.25%
2020/09/28	6.1	27.77	18	27.66	27.90	-11.9	27,419	-0.04%
2020/09/25	35	27.30	13	27.74	27.45	22	27,437	0.08%
2020/09/24	70.3	27.10	46	27.12	27.00	24.3	27,342	0.09%
2020/09/23	98.3	27.57	12	27.64	27.50	86.3	26,687	0.32%
2020/09/22	109.4	27.94	0	0.00	27.85	109.4	26,163	0.42%	大買/鉅額交易
2020/09/21	53.2	28.27	0	0.00	28.20	53.2	25,733	0.21%
2020/09/18	43	28.52	0	0.00	28.45	43	25,577	0.17%
2020/09/17	15	28.62	1	28.55	28.55	14	25,219	0.06%
2020/09/16	6	28.63	1	28.65	28.75	5	25,209	0.02%
2020/09/15	11	28.55	0	0.00	28.65	11	25,323	0.04%
2020/09/14	20	28.60	0	0.00	28.65	20	25,653	0.08%
2020/09/11	23.4	28.58	0	0.00	28.65	23.4	25,641	0.09%
2020/09/10	40	28.64	25	28.62	28.75	15	25,499	0.06%
2020/09/09	36	28.64	0	0.00	28.75	36	25,415	0.14%
2020/09/08	23.8	28.82	47	28.86	28.85	-23.2	25,333	-0.09%
2020/09/07	12	28.77	32	28.80	28.85	-20	25,489	-0.08%
2020/09/04	157.5	28.73	0	0.00	28.65	157.5	25,553	0.62%	大買/鉅額交易
2020/09/03	22	28.81	2	28.80	28.90	20	25,240	0.08%
2020/09/02	38	28.88	11	28.80	28.90	27	25,171	0.11%
2020/09/01	56.3	29.05	2	29.05	29.05	54.3	24,950	0.22%
2020/08/31	36.3	29.30	0	0.00	29.25	36.3	24,540	0.15%
2020/08/28	9	29.42	2	29.45	29.40	7	24,478	0.03%
2020/08/27	22	29.45	0	0.00	29.40	22	24,516	0.09%
2020/08/26	20	29.51	0	0.00	29.55	20	24,287	0.08%
2020/08/25	21	29.54	1	29.55	29.50	20	24,164	0.08%
2020/08/24	6	29.54	4	29.55	29.60	2	24,129	0.01%
2020/08/21	15	29.58	10	29.75	29.60	5	24,031	0.02%
2020/08/20	114.5	29.63	10	29.47	29.40	104.5	23,806	0.44%	大買/鉅額交易
2020/08/19	5	29.98	0	0.00	29.90	5	23,199	0.02%
2020/08/18	21	29.91	0	0.00	29.95	21	22,898	0.09%
2020/08/17	55.2	29.98	0	0.00	30.00	55.2	22,763	0.24%
2020/08/14	14	30.07	0	0.00	30.05	14	22,434	0.06%
2020/08/13	97	30.29	20	30.40	30.40	77	22,193	0.35%
2020/08/12	64	32.39	208	32.40	32.35	-144	21,244	-0.68%	大賣/鉅額交易
2020/08/11	2	32.45	163	32.50	32.45	-161	20,911	-0.77%	大賣/鉅額交易
2020/08/10	2	32.50	0	0.00	32.50	2	20,871	0.01%
2020/08/07	2	32.45	2	32.45	32.45	0	20,842	0.00%
2020/08/06	5	32.31	7.5	32.39	32.45	-2.5	20,618	-0.01%
2020/08/05	14	32.22	18	32.18	32.20	-4	20,644	-0.02%
2020/08/04	12	32.11	0	0.00	32.25	12	20,709	0.06%
2020/08/03	49.5	32.01	3	32.07	32.10	46.5	20,809	0.22%
2020/07/31	0.5	32.35	5	32.30	32.35	-4.5	20,784	-0.02%
2020/07/30	5	32.17	12	32.28	32.35	-7	20,763	-0.03%
2020/07/29	2	32.25	0	0.00	32.20	2	20,772	0.01%
2020/07/28	4	31.56	10	31.75	31.65	-6	21,003	-0.03%
2020/07/27	54.5	31.69	22	31.73	31.60	32.5	21,244	0.15%
2020/07/24	11	32.47	30.2	32.35	32.15	-19.2	21,410	-0.09%
2020/07/23	8	32.40	2.3	32.78	32.70	5.7	21,395	0.03%
2020/07/22	2	32.60	0	0.00	32.70	2	21,462	0.01%
2020/07/21	3	32.52	4	32.55	32.55	-1	21,480	0.00%
2020/07/20	1	32.40	22	32.40	32.45	-21	21,511	-0.10%
2020/07/17	2	32.15	9.1	32.19	32.25	-7.1	21,447	-0.03%
2020/07/16	3	31.97	3	32.00	32.15	0	21,627	0.00%
2020/07/15	18	32.02	0	0.00	32.15	18	21,502	0.08%
2020/07/14	0	0.00	2	32.25	32.20	-2	21,428	-0.01%
2020/07/13	5	32.10	17	32.01	32.05	-12	21,593	-0.06%
2020/07/10	0	0.00	14	32.19	32.00	-14	21,779	-0.06%
2020/07/09	1	32.15	40	32.20	32.25	-39	21,974	-0.18%
2020/07/08	5	32.00	0	0.00	32.05	5	21,952	0.02%
2020/07/07	7	31.99	42	31.96	32.00	-35	22,004	-0.16%
2020/07/06	0	0.00	9	31.82	31.95	-9	21,866	-0.04%
2020/07/03	31	31.60	25	31.77	31.55	6	21,985	0.03%
2020/07/02	10	31.30	43	31.55	31.55	-33	22,111	-0.15%
2020/07/01	32	31.26	17	31.41	31.25	15	22,415	0.07%
2020/06/30	9	30.93	0	0.00	30.90	9	22,555	0.04%
2020/06/29	17	30.89	5	31.00	30.90	12	22,655	0.05%
2020/06/24	16	31.15	15	31.32	31.25	1	22,652	0.00%
2020/06/23	14	31.04	0	0.00	31.15	14	22,886	0.06%
2020/06/22	25	31.17	6	31.38	31.15	19	23,174	0.08%
2020/06/19	19	31.39	0	0.00	31.25	19	23,439	0.08%
2020/06/18	13	31.51	0	0.00	31.65	13	23,503	0.06%
2020/06/17	6	31.66	1	31.50	31.70	5	23,987	0.02%
2020/06/16	0	0.00	5	31.70	31.70	-5	24,753	-0.02%
2020/06/15	15	31.37	10	31.60	31.30	5	25,651	0.02%
2020/06/12	21	31.14	11	31.50	31.50	10	26,177	0.04%
2020/06/11	13	31.93	2	32.00	31.80	11	26,946	0.04%
2020/06/10	32	31.90	5	32.01	32.10	27	27,483	0.10%
2020/06/09	6	31.68	7	31.74	31.85	-1	28,746	0.00%
2020/06/08	5	31.62	70	31.74	31.80	-65	29,444	-0.22%
2020/06/05	8	31.35	0	0.00	31.50	8	29,588	0.03%
2020/06/04	1.1	31.31	1	31.35	31.40	0.1	30,063	0.00%
2020/06/03	5	31.25	27	31.31	31.30	-22	30,625	-0.07%
2020/06/02	1	30.90	2	30.83	30.90	-1	30,723	0.00%
2020/06/01	4	30.76	2	30.93	30.70	2	30,845	0.01%
2020/05/28	31	30.50	0	0.00	30.45	31	30,687	0.10%
2020/05/27	1	30.70	8	30.69	30.70	-7	30,920	-0.02%
2020/05/26	0	0.00	4	30.64	30.65	-4	31,184	-0.01%
2020/05/25	9	30.29	0	0.00	30.35	9	31,426	0.03%
2020/05/22	16	30.53	1	30.55	30.45	15	31,683	0.05%
2020/05/21	1	30.80	0	0.00	31.00	1	31,777	0.00%
2020/05/20	19.8	30.70	4	30.69	30.80	15.8	31,938	0.05%
2020/05/19	2	30.65	32	30.44	30.55	-30	32,048	-0.09%
2020/05/18	24	30.08	0	0.00	30.05	24	31,921	0.08%
2020/05/15	6	30.16	10	30.30	30.25	-4	31,903	-0.01%
2020/05/14	8	30.16	23	30.27	30.25	-15	31,745	-0.05%
2020/05/13	5	30.27	3.8	30.35	30.30	1.2	31,479	0.00%
2020/05/12	42	30.26	3	30.25	30.30	39	31,423	0.12%
2020/05/11	15	30.32	5.1	30.37	30.40	10	31,335	0.03%
2020/05/08	2	29.93	22	29.99	30.00	-20	31,225	-0.06%
2020/05/07	10	29.48	11	29.73	29.55	-1	31,212	0.00%
2020/05/06	35	29.69	0	0.00	29.55	35	31,182	0.11%
2020/05/05	1	29.70	5	29.75	29.85	-4	31,078	-0.01%
2020/05/04	28.5	29.33	18	29.31	29.35	10.5	31,018	0.03%
2020/04/30	24	30.18	14	30.51	30.10	10	30,758	0.03%
2020/04/29	20	29.85	5	29.95	29.95	15	30,607	0.05%
2020/04/28	28	29.11	18	29.22	29.45	10	30,449	0.03%
2020/04/27	3	28.67	4	28.51	28.70	-1	30,981	0.00%
2020/04/24	14	28.24	0	0.00	28.20	14	30,949	0.05%
2020/04/23	16	28.35	5	28.50	28.30	11	30,794	0.04%
2020/04/22	5	28.30	5	28.16	28.30	0	30,595	0.00%
2020/04/21	16	28.51	0	0.00	28.35	16	30,554	0.05%
2020/04/20	1	29.00	0	0.00	28.90	1	30,348	0.00%
2020/04/17	2	29.28	4	29.18	29.05	-2	30,489	-0.01%
2020/04/16	7	28.78	2	28.90	28.80	5	30,384	0.02%
2020/04/15	10	29.00	4	29.18	29.20	6	30,187	0.02%
2020/04/14	12	28.70	301	28.60	28.85	-289	30,091	-0.96%	大賣/鉅額交易
2020/04/13	13	28.66	3	28.65	28.60	10	29,827	0.03%
2020/04/10	16	28.95	5	29.15	29.15	11	29,679	0.04%
2020/04/09	2	28.55	0	0.00	28.50	2	29,497	0.01%
2020/04/08	10	28.42	12	28.40	28.40	-2	29,353	-0.01%
2020/04/07	5.7	28.47	1	28.45	28.40	4.7	29,074	0.02%
2020/04/06	36	28.20	1	28.55	28.45	35	28,717	0.12%
2020/04/01	45	28.11	6	28.05	28.05	39	28,288	0.14%
2020/03/31	3	28.35	4	28.20	28.45	-1	27,982	0.00%
2020/03/30	26	28.36	6	28.21	28.65	20	27,641	0.07%
2020/03/27	13	28.65	4	28.54	28.65	9	27,360	0.03%
2020/03/26	10	28.01	0	0.00	28.15	10	27,065	0.04%
2020/03/25	215	28.22	30	28.06	27.95	185	26,954	0.69%	大買/鉅額交易
2020/03/24	190.5	27.58	12	28.01	27.35	178.5	26,639	0.67%	大買/鉅額交易
2020/03/23	16	26.65	7	27.01	27.00	9	26,334	0.03%
2020/03/20	37	27.23	29	27.49	27.95	8	25,939	0.03%
2020/03/19	13.5	26.77	27	26.78	26.40	-13.5	25,123	-0.05%
2020/03/18	33	27.97	12	28.02	28.00	21	24,282	0.09%
2020/03/17	21	28.00	56	28.09	28.00	-35	23,762	-0.15%
2020/03/16	16	29.28	74	29.27	29.00	-58	22,808	-0.25%
2020/03/13	19	28.75	77	29.02	30.00	-58	22,027	-0.26%
2020/03/12	40	30.28	130	30.20	30.20	-90	20,576	-0.44%	大賣/
2020/03/11	1	31.20	0	0.00	31.20	1	19,697	0.01%
2020/03/10	16	31.33	43	31.29	31.35	-27	19,364	-0.14%
2020/03/09	61	31.73	0	0.00	31.75	61	18,768	0.33%
2020/03/06	16	32.31	0	0.00	32.45	16	18,211	0.09%
2020/03/05	4	32.81	0	0.00	32.90	4	17,915	0.02%
2020/03/04	2	32.18	0	0.00	32.35	2	17,880	0.01%
2020/03/03	16	32.27	2	32.25	32.25	14	17,768	0.08%
2020/03/02	14	31.90	19	31.99	31.95	-5	17,614	-0.03%
2020/02/27	105	32.34	3	32.27	32.35	102	17,772	0.57%	大買/鉅額交易
2020/02/26	20	32.39	0	0.00	32.35	20	17,513	0.11%
2020/02/25	27	32.55	52	32.56	32.70	-25	17,201	-0.15%
2020/02/24	33.5	32.77	3	32.75	32.70	30.5	17,097	0.18%
2020/02/21	25	33.40	4	33.30	33.20	21	16,873	0.12%
2020/02/20	73	33.59	23	33.55	33.60	50	16,748	0.30%
2020/02/19	29	33.14	76	33.40	33.45	-47	16,456	-0.29%
2020/02/18	21	32.43	22	32.82	32.90	-1	16,293	-0.01%
2020/02/14	0	0.00	2	32.20	32.30	-2	16,131	-0.01%
2020/02/13	0	0.00	1	32.20	32.20	-1	16,231	-0.01%
2020/02/12	0	0.00	1	32.20	32.10	-1	16,323	-0.01%
2020/02/10	3	31.77	97	31.63	32.05	-94	16,367	-0.57%
2020/02/07	4.1	32.00	1	32.15	32.00	3.1	16,755	0.02%
2020/02/06	0	0.00	105	32.11	32.35	-105	16,688	-0.63%	大賣/鉅額交易
2020/02/05	9	31.95	2	32.00	32.00	7	16,648	0.04%
2020/02/04	7	31.55	5	32.00	31.80	2	16,630	0.01%
2020/02/03	86	31.12	1	31.60	31.60	85	16,721	0.51%
2020/01/31	133	31.66	4.3	31.85	31.55	128.7	16,535	0.78%	大買/鉅額交易
2020/01/30	69	31.56	46	31.51	31.20	23	16,247	0.14%
2020/01/20	6	32.28	3	32.32	32.35	3	15,492	0.02%
2020/01/17	2	32.03	4	32.04	32.10	-2	15,325	-0.01%
2020/01/15	11.5	31.71	22	31.76	31.80	-10.5	15,375	-0.07%
2020/01/14	1	31.95	3.3	31.89	32.00	-2.3	15,350	-0.01%
2020/01/13	0	0.00	17	31.67	31.70	-17	15,252	-0.11%
2020/01/10	10	31.00	1	31.00	30.95	9	15,099	0.06%
2020/01/09	0	0.00	10.1	30.85	30.90	-10.1	15,035	-0.07%
2020/01/08	1	30.75	20	30.75	30.70	-19	15,052	-0.13%
2020/01/06	2	30.65	0	0.00	30.60	2	14,981	0.01%
2020/01/03	1	30.65	11	30.71	30.80	-10	15,003	-0.07%
2020/01/02	2	30.65	0	0.00	30.60	2	15,216	0.01%
2019/12/31	1	30.70	1	30.70	30.60	0	15,258	0.00%
2019/12/30	13	30.80	0	0.00	30.70	13	15,345	0.08%
2019/12/27	1	30.85	0	0.00	30.90	1	15,333	0.01%
2019/12/26	0	0.00	0.3	30.80	30.80	-0.3	15,422	0.00%
2019/12/25	4	30.75	0.2	30.80	30.80	3.8	15,681	0.02%
2019/12/24	65	30.75	0	0.00	30.80	65	15,836	0.41%
2019/12/23	34	30.60	0	0.00	30.85	34	15,945	0.21%
2019/12/20	2	30.60	4	30.58	30.55	-2	16,260	-0.01%
2019/12/19	2	30.50	3	30.55	30.55	-1	16,133	-0.01%
2019/12/18	11	30.55	2	30.63	30.65	9	16,133	0.06%
2019/12/17	3	30.35	0	0.00	30.65	3	16,336	0.02%
2019/12/16	20	30.30	10	30.45	30.35	10	16,211	0.06%
2019/12/13	8	30.38	1	30.40	30.30	7	16,203	0.04%
2019/12/12	14	30.18	0	0.00	30.15	14	16,064	0.09%
2019/12/11	9	30.03	5	30.10	30.10	4	16,055	0.02%
2019/12/10	3	30.15	0	0.00	30.20	3	16,007	0.02%
2019/12/09	1	30.05	1	30.10	30.15	0	16,160	0.00%
2019/12/06	3	30.07	3	30.05	30.05	0	16,466	0.00%
2019/12/05	1	30.10	0	0.00	30.15	1	16,599	0.01%
2019/12/04	3	30.05	0	0.00	30.15	3	16,578	0.02%
2019/12/03	10	30.11	63	30.10	30.05	-53	16,642	-0.32%
2019/12/02	0	0.00	1	30.30	30.30	-1	16,547	-0.01%
2019/11/29	1	30.30	0	0.00	30.30	1	16,468	0.01%
2019/11/28	6	30.62	0	0.00	30.65	6	16,479	0.04%
2019/11/27	0	0.00	2	30.68	30.70	-2	16,664	-0.01%
2019/11/26	0	0.00	10	30.65	30.40	-10	16,621	-0.06%
2019/11/25	1	30.40	0	0.00	30.40	1	16,148	0.01%
2019/11/21	9	30.31	0	0.00	30.35	9	16,594	0.05%
2019/11/20	2	30.60	0	0.00	30.65	2	16,477	0.01%
2019/11/19	3	30.62	0	0.00	30.70	3	16,477	0.02%
2019/11/18	0	0.00	4	30.50	30.70	-4	16,572	-0.02%
2019/11/15	1	30.50	18	30.55	30.55	-17	16,729	-0.10%
2019/11/14	0	0.00	1	30.35	30.40	-1	16,841	-0.01%
2019/11/13	8	30.55	0	0.00	30.50	8	17,151	0.05%
2019/11/12	0	0.00	1	30.50	30.60	-1	17,373	-0.01%
2019/11/11	9	30.40	0.2	30.45	30.40	8.8	17,674	0.05%
2019/11/08	2	30.45	10	30.50	30.50	-8	18,089	-0.04%
2019/11/07	12	30.49	8	30.48	30.50	4	18,872	0.02%
2019/11/06	9	30.66	34.3	30.62	30.65	-25.3	19,094	-0.13%
2019/11/05	15	30.07	8	30.10	30.20	7	18,911	0.04%
2019/11/04	3	29.70	2	29.70	29.95	1	19,042	0.01%
2019/11/01	31	29.73	2	29.65	29.65	29	19,112	0.15%
2019/10/31	6	29.95	13	29.95	29.90	-7	19,414	-0.04%
2019/10/30	42.5	29.73	2	29.75	29.85	40.5	19,400	0.21%
2019/10/29	0.5	29.70	27	29.60	29.70	-26.5	19,753	-0.13%
2019/10/28	1	29.45	8	29.45	29.60	-7	19,838	-0.04%
2019/10/24	0	0.00	5	29.27	29.45	-5	19,868	-0.03%
2019/10/23	0	0.00	2	29.15	29.20	-2	19,771	-0.01%
2019/10/22	4	29.05	1	29.10	29.15	3	19,743	0.02%
2019/10/21	3	28.95	0	0.00	29.20	3	19,615	0.02%
2019/10/18	3	29.05	0	0.00	29.10	3	19,606	0.02%
2019/10/17	1	29.15	0	0.00	29.25	1	19,485	0.01%
2019/10/16	9	29.09	0	0.00	29.15	9	19,500	0.05%
2019/10/15	0	0.00	30	29.00	29.15	-30	19,569	-0.15%
2019/10/14	16	29.00	0	0.00	29.15	16	19,601	0.08%
2019/10/09	27	29.08	2	29.08	29.00	25	19,613	0.13%
2019/10/08	31	29.15	0.1	29.15	29.10	30.9	19,571	0.16%
2019/10/07	44.3	28.94	0	0.00	28.95	44.3	19,389	0.23%
2019/10/04	8	28.73	0	0.00	28.85	8	19,455	0.04%
2019/10/03	8	28.65	0	0.00	28.75	8	19,455	0.04%
2019/10/02	3	28.82	0	0.00	28.80	3	19,478	0.02%
2019/10/01	5	28.78	0	0.00	28.75	5	19,415	0.03%
2019/09/27	4	28.79	23	28.75	28.75	-19	19,232	-0.10%
2019/09/26	6	28.80	0	0.00	28.80	6	19,260	0.03%
2019/09/25	22	28.87	0	0.00	28.80	22	19,385	0.11%
2019/09/24	7	29.08	0	0.00	29.05	7	19,224	0.04%
2019/09/23	2	29.18	0	0.00	29.20	2	19,350	0.01%
2019/09/20	13	29.19	1	29.50	29.30	12	19,626	0.06%
2019/09/19	12	29.34	0	0.00	29.45	12	19,377	0.06%
2019/09/18	0	0.00	16	29.34	29.55	-16	19,510	-0.08%
2019/09/17	1	29.10	1	29.20	29.20	0	19,701	0.00%
2019/09/16	16	29.17	3	29.47	29.20	13	20,392	0.06%
2019/09/12	18	29.33	1	29.60	29.30	17	20,694	0.08%
2019/09/11	3	29.33	5	29.41	29.50	-2	21,060	-0.01%
2019/09/10	6	29.51	1	29.45	29.55	5	21,221	0.02%
2019/09/09	16	29.08	2	29.00	29.20	14	21,156	0.07%
2019/09/06	11	28.70	1	28.85	28.80	10	21,301	0.05%
2019/09/05	52.3	28.55	3	28.55	28.55	49.3	21,661	0.23%
2019/09/04	5	28.35	0	0.00	28.45	5	22,301	0.02%
2019/09/03	9	28.37	0	0.00	28.35	9	22,509	0.04%
2019/09/02	49	28.50	0	0.00	28.45	49	22,721	0.22%
2019/08/30	8	28.25	30	28.58	28.75	-22	22,936	-0.10%
2019/08/29	3	28.03	0	0.00	28.00	3	22,941	0.01%
2019/08/28	14	28.16	2	28.15	28.05	12	23,100	0.05%
2019/08/27	23	27.92	0	0.00	28.00	23	23,257	0.10%
2019/08/26	19	27.98	0	0.00	27.95	19	23,248	0.08%
2019/08/23	5	28.27	31	28.31	28.35	-26	23,248	-0.11%
2019/08/22	6	28.32	8	28.23	28.25	-2	23,283	-0.01%
2019/08/21	7	28.30	5.2	28.30	28.15	1.8	23,701	0.01%
2019/08/20	3	28.33	2	28.35	28.50	1	23,502	0.00%
2019/08/19	11	28.35	2	28.45	28.30	9	23,381	0.04%
2019/08/16	23	27.84	20	28.20	28.25	3	23,513	0.01%
2019/08/15	46	27.87	1	28.00	27.90	45	23,240	0.19%
2019/08/14	42	28.30	0	0.00	28.20	42	23,212	0.18%
2019/08/13	26	28.64	20	28.66	28.50	6	23,053	0.03%
2019/08/12	14	29.13	0	0.00	29.00	14	22,833	0.06%
2019/08/08	34	31.11	50	31.20	31.10	-16	22,233	-0.07%
2019/08/07	37	31.21	0	0.00	31.05	37	22,093	0.17%
2019/08/06	59	31.22	2	31.18	31.25	57	22,132	0.26%
2019/08/05	16	31.22	2	31.30	31.25	14	22,003	0.06%
2019/08/02	12	31.18	4	31.10	31.35	8	22,128	0.04%
2019/08/01	5	31.67	1	31.85	31.65	4	22,028	0.02%
2019/07/31	8	31.88	0	0.00	32.10	8	21,946	0.04%
2019/07/30	3	32.05	0	0.00	32.10	3	21,658	0.01%
2019/07/29	16	32.24	0	0.00	32.10	16	21,752	0.07%
2019/07/26	15	32.20	0	0.00	32.30	15	21,903	0.07%
2019/07/24	0	0.00	10	32.15	32.20	-10	22,589	-0.04%
2019/07/23	0	0.00	9	32.01	32.10	-9	22,739	-0.04%
2019/07/22	0	0.00	0.8	31.90	31.90	-0.8	22,798	0.00%
2019/07/17	5	31.65	66	31.74	31.90	-61	23,059	-0.26%
2019/07/16	0	0.00	1.1	31.85	31.95	-1.1	22,928	0.00%
2019/07/15	1	31.90	0	0.00	31.70	1	22,826	0.00%
2019/07/12	10.1	31.94	0	0.00	31.85	10.1	22,620	0.04%
2019/07/11	1	31.65	2	31.85	31.85	-1	22,634	0.00%
2019/07/10	0	0.00	0.7	31.60	31.60	-0.7	22,638	0.00%
2019/07/09	0	0.00	115	31.46	31.60	-115	22,627	-0.51%	大賣/鉅額交易
2019/07/08	10	31.30	0	0.00	31.40	10	22,549	0.04%
2019/07/04	20	31.20	0	0.00	31.20	20	22,666	0.09%
2019/07/03	0	0.00	0.6	31.05	31.15	-0.6	22,794	0.00%
2019/07/02	2	31.10	13	31.05	31.05	-11	22,795	-0.05%
2019/07/01	5	30.90	0	0.00	30.90	5	22,694	0.02%
2019/06/27	1	30.85	0	0.00	30.85	1	22,245	0.00%
2019/06/25	1	31.00	0	0.00	30.95	1	21,987	0.00%
2019/06/24	1	31.00	1	31.00	30.85	0	21,819	0.00%
2019/06/21	11	30.95	0	0.00	30.80	11	21,499	0.05%
2019/06/19	0	0.00	1	31.25	31.25	-1	20,565	0.00%
2019/06/18	11	30.73	0	0.00	30.80	11	20,233	0.05%
2019/06/17	4	30.75	0	0.00	30.70	4	20,085	0.02%
2019/06/13	1	30.65	7	30.40	30.60	-6	20,010	-0.03%
2019/06/12	7	30.43	48	30.45	30.70	-41	19,695	-0.21%
2019/06/11	6	31.48	3	31.70	31.30	3	18,985	0.02%
2019/06/06	1	31.60	0	0.00	31.70	1	18,549	0.01%
2019/06/04	2	30.85	0	0.00	30.90	2	18,096	0.01%
2019/06/03	4	30.90	0	0.00	31.00	4	17,959	0.02%
2019/05/31	0	0.00	13	30.92	31.00	-13	17,916	-0.07%
2019/05/29	0	0.00	10	30.30	30.55	-10	18,085	-0.06%
2019/05/28	2	30.30	12	30.25	30.25	-10	18,192	-0.05%
2019/05/27	1	30.45	0	0.00	30.50	1	17,988	0.01%
2019/05/24	0	0.00	3	30.52	30.50	-3	18,165	-0.02%
2019/05/23	3	30.20	10	30.35	30.55	-7	18,274	-0.04%
2019/05/22	11	30.50	2	30.45	30.45	9	18,092	0.05%
2019/05/21	2	30.65	0	0.00	30.65	2	18,227	0.01%
2019/05/20	0	0.00	4	30.38	30.40	-4	17,962	-0.02%
2019/05/15	1	29.70	0	0.00	29.70	1	17,459	0.01%
2019/05/14	0	0.00	10	29.45	29.50	-10	17,380	-0.06%
2019/05/13	2	29.33	1	29.30	29.50	1	17,245	0.01%
2019/05/10	4	29.91	10	29.77	29.60	-6	17,433	-0.03%
2019/05/09	4	29.90	0	0.00	29.90	4	17,412	0.02%
2019/05/08	1	30.15	3	30.40	30.50	-2	17,396	-0.01%
2019/05/07	0	0.00	1	30.05	30.50	-1	17,436	-0.01%
2019/05/06	0	0.00	2	30.00	30.05	-2	17,395	-0.01%
2019/05/03	0	0.00	4	30.10	30.05	-4	17,439	-0.02%
2019/05/02	3.1	29.97	27	30.07	30.10	-23.9	17,252	-0.14%
2019/04/30	0.1	29.50	23	29.46	29.65	-22.9	16,808	-0.14%
2019/04/29	4	29.00	3	29.20	29.35	1	16,658	0.01%
2019/04/26	12	28.84	0	0.00	28.95	12	16,516	0.07%
2019/04/25	1	28.65	0	0.00	28.75	1	16,398	0.01%
2019/04/24	24	28.56	32	28.62	28.65	-8	16,312	-0.05%
2019/04/23	0	0.00	11	28.01	28.20	-11	16,109	-0.07%
2019/04/19	1	28.15	2	28.10	28.15	-1	16,046	-0.01%
2019/04/18	5	28.06	13	28.12	28.20	-8	16,242	-0.05%
2019/04/17	1	28.10	0	0.00	28.10	1	16,409	0.01%
2019/04/15	0	0.00	15	28.26	28.20	-15	16,438	-0.09%
2019/04/12	0	0.00	12	28.25	28.30	-12	16,410	-0.07%
2019/04/11	0	0.00	26	28.13	28.25	-26	16,431	-0.16%
2019/04/10	7	28.19	20	28.19	28.15	-13	16,534	-0.08%
2019/04/09	5	28.15	3	28.17	28.20	2	16,663	0.01%
2019/04/08	5	28.00	0	0.00	28.05	5	16,645	0.03%
2019/04/03	18	28.05	10	28.05	28.00	8	16,611	0.05%
2019/04/02	5	27.95	0	0.00	27.85	5	16,496	0.03%
2019/04/01	5	27.95	0	0.00	27.90	5	16,481	0.03%
2019/03/29	0	0.00	5	27.95	28.05	-5	16,330	-0.03%
2019/03/28	0	0.00	55	27.97	27.95	-55	16,222	-0.34%
2019/03/27	1	27.95	10	28.05	27.95	-9	16,107	-0.06%
2019/03/26	3	28.00	2	28.03	28.00	1	16,111	0.01%
2019/03/25	6	27.74	17	27.73	27.75	-11	16,287	-0.07%
2019/03/22	2	28.10	7	28.11	28.00	-5	16,101	-0.03%
2019/03/20	30	27.80	32	27.99	28.00	-2	16,231	-0.01%
2019/03/19	10	28.05	30	28.05	28.00	-20	16,172	-0.12%
2019/03/18	42	27.68	11	27.55	27.85	31	16,023	0.19%
2019/03/15	1	27.40	0	0.00	27.45	1	15,856	0.01%
2019/03/14	6	27.20	0	0.00	27.30	6	15,768	0.04%
2019/03/13	0	0.00	6	27.40	27.45	-6	15,832	-0.04%
2019/03/12	2	27.35	0	0.00	27.30	2	15,798	0.01%
2019/03/11	6	27.23	1	27.35	27.25	5	15,839	0.03%
2019/03/08	1	27.10	0	0.00	27.00	1	15,902	0.01%
2019/03/06	6	27.02	0	0.00	27.10	6	17,037	0.04%
2019/03/04	32	26.95	30	27.15	27.00	2	16,936	0.01%
2019/02/26	5	27.00	0	0.00	27.00	5	16,619	0.03%
2019/02/25	12	27.00	0	0.00	27.10	12	16,504	0.07%
2019/02/22	23	26.86	20	26.95	26.95	3	16,466	0.02%
2019/02/20	3	26.85	10	26.95	26.95	-7	16,593	-0.04%
2019/02/19	10	26.75	0	0.00	26.80	10	16,571	0.06%
2019/02/18	1	26.75	20	26.70	26.70	-19	16,645	-0.11%
2019/02/14	20	26.55	0	0.00	26.50	20	16,770	0.12%
2019/02/13	0.3	26.60	0	0.00	26.55	0.3	16,785	0.00%
2019/02/12	0	0.00	10	26.75	26.55	-10	16,730	-0.06%
2019/02/11	30	26.50	0	0.00	26.40	30	16,685	0.18%
2019/01/30	1	26.70	0	0.00	26.60	1	16,491	0.01%
2019/01/29	0	0.00	2	26.60	26.70	-2	16,256	-0.01%
2019/01/28	0.4	26.50	5	26.42	26.50	-4.7	16,040	-0.03%
2019/01/25	5	26.35	3	26.50	26.50	2	15,952	0.01%
2019/01/24	0	0.00	1	26.60	26.60	-1	15,898	-0.01%
2019/01/23	0	0.00	1	26.45	26.60	-1	16,049	-0.01%
2019/01/22	4	26.25	1	26.25	26.45	3	16,113	0.02%
2019/01/21	10.2	26.25	10.3	26.30	26.25	-0.1	16,210	0.00%
2019/01/18	0	0.00	4	26.18	26.10	-4	16,482	-0.02%
2019/01/17	0	0.00	1	26.00	26.10	-1	16,897	-0.01%
2019/01/16	6	26.00	4	26.05	26.00	2	17,356	0.01%
2019/01/15	10	26.15	5	26.15	26.20	5	17,575	0.03%
2019/01/14	0	0.00	4	25.95	26.05	-4	17,578	-0.02%
2019/01/10	0	0.00	15	25.91	26.10	-15	17,949	-0.08%
2019/01/08	6	25.50	0	0.00	25.50	6	17,927	0.03%
2019/01/07	2	25.60	6	25.60	25.60	-4	18,343	-0.02%
2019/01/03	1	25.30	10	25.30	25.45	-9	19,761	-0.05%
2019/01/02	4	25.50	0	0.00	25.45	4	20,340	0.02%
2018/12/28	4	25.26	0	0.00	25.95	4	20,647	0.02%
2018/12/27	5	25.29	1	25.30	25.30	4	20,720	0.02%
2018/12/26	1	25.20	1	25.25	25.25	0	21,011	0.00%
2018/12/25	4	25.38	0	0.00	25.35	4	21,122	0.02%
2018/12/24	1	25.45	2	25.50	25.50	-1	21,339	0.00%
2018/12/22	3	25.55	0	0.00	25.60	3	21,604	0.01%
2018/12/21	1	25.55	0	0.00	25.65	1	22,143	0.00%
2018/12/20	52	25.70	10	25.65	25.70	42	22,310	0.19%
2018/12/19	1	25.55	0	0.00	25.70	1	22,511	0.00%
2018/12/18	6	25.52	0	0.00	25.60	6	22,698	0.03%
2018/12/17	1	25.70	0	0.00	25.80	1	22,947	0.00%
2018/12/14	3	25.52	0	0.00	25.65	3	23,284	0.01%
2018/12/13	3	25.70	3	25.70	25.70	0	23,436	0.00%
2018/12/12	5	25.62	0	0.00	25.70	5	23,792	0.02%
2018/12/11	1	25.60	0	0.00	25.75	1	24,002	0.00%
2018/12/10	16	25.60	0	0.00	25.65	16	24,024	0.07%
2018/12/07	3	25.82	0	0.00	25.85	3	24,023	0.01%
2018/12/06	11	25.70	10	25.85	25.80	1	24,082	0.00%
2018/12/05	5	25.93	0	0.00	25.85	5	24,095	0.02%
2018/12/04	2	25.90	0	0.00	26.05	2	24,225	0.01%
2018/12/03	1	25.90	0	0.00	25.85	1	24,131	0.00%
2018/11/30	12	25.68	0	0.00	25.60	12	24,032	0.05%
2018/11/29	10	25.83	0	0.00	25.75	10	23,252	0.04%
2018/11/28	15	25.95	0	0.00	26.15	15	22,946	0.07%
2018/11/27	3	25.95	0	0.00	25.95	3	22,729	0.01%
2018/11/26	16	26.35	1	26.50	26.15	15	22,667	0.07%
2018/11/23	4	26.18	0	0.00	26.25	4	22,549	0.02%
2018/11/22	3	26.08	0	0.00	26.20	3	22,506	0.01%
2018/11/21	3	26.18	0	0.00	26.30	3	22,388	0.01%
2018/11/20	6	26.35	0	0.00	26.30	6	22,244	0.03%
2018/11/19	6	26.45	1	26.50	26.50	5	22,089	0.02%
2018/11/15	10	26.50	0	0.00	26.40	10	21,940	0.05%
2018/11/14	9	26.37	0	0.00	26.50	9	21,871	0.04%
2018/11/13	0	0.00	1	26.50	26.50	-1	21,913	0.00%
2018/11/12	0	0.00	1	26.45	26.50	-1	21,719	0.00%
2018/11/09	8	26.39	10	26.40	26.45	-2	21,859	-0.01%
2018/11/08	2	26.45	1	26.60	26.70	1	22,021	0.00%
2018/11/07	0	0.00	6	26.29	26.50	-6	21,897	-0.03%
2018/11/06	2	26.10	0	0.00	26.25	2	21,965	0.01%
2018/11/05	0	0.00	1	26.30	26.30	-1	22,138	0.00%
2018/11/02	24	26.08	2	26.15	26.25	22	22,698	0.10%
2018/11/01	23	25.82	0	0.00	25.85	23	23,139	0.10%
2018/10/31	3	25.72	0	0.00	26.15	3	23,353	0.01%
2018/10/29	6	25.16	0	0.00	25.30	6	23,454	0.03%
2018/10/26	15	25.53	2	25.53	25.35	13	23,616	0.06%
2018/10/25	1	25.50	1	25.60	25.55	0	23,399	0.00%
2018/10/24	5	25.70	4	25.90	26.00	1	23,376	0.00%
2018/10/23	3	26.03	5	26.10	26.20	-2	23,147	-0.01%
2018/10/22	6	26.03	0	0.00	26.15	6	23,096	0.03%
2018/10/17	12	26.52	0	0.00	26.65	12	22,826	0.05%
2018/10/16	0	0.00	2	26.70	26.60	-2	22,691	-0.01%
2018/10/15	1	26.50	0	0.00	26.55	1	22,510	0.00%
2018/10/11	27	26.95	7	26.75	26.50	20	21,453	0.09%
2018/10/09	0	0.00	15	27.58	27.55	-15	20,649	-0.07%
2018/10/08	0	0.00	2	27.05	27.00	-2	20,075	-0.01%
2018/10/05	7	26.94	2	27.00	26.80	5	19,678	0.03%
2018/10/02	1	27.20	20	27.10	27.15	-19	18,896	-0.10%
2018/10/01	0	0.00	20	27.65	27.50	-20	18,653	-0.11%
2018/09/25	20	27.20	0	0.00	27.30	20	17,847	0.11%
2018/09/21	0	0.00	28	27.11	27.15	-28	17,691	-0.16%
2018/09/20	5	27.05	9	27.09	27.00	-4	17,642	-0.02%
2018/09/19	0	0.00	3	26.87	27.00	-3	17,714	-0.02%
2018/09/18	1	26.65	11	26.74	26.80	-10	17,619	-0.06%
2018/09/17	0	0.00	2	26.15	26.40	-2	17,314	-0.01%
2018/09/14	0	0.00	1	26.10	25.95	-1	17,104	-0.01%
2018/09/13	0	0.00	1	26.10	26.10	-1	17,261	-0.01%
2018/09/12	0	0.00	6	25.95	26.00	-6	17,311	-0.03%
2018/09/10	0	0.00	7	25.80	25.80	-7	17,745	-0.04%
2018/09/07	1.3	25.79	0	0.00	25.90	1.3	18,061	0.01%
2018/09/06	0	0.00	0.8	25.95	25.90	-0.8	18,201	0.00%
2018/09/05	3	25.70	0	0.00	25.70	3	18,304	0.02%
2018/09/04	10	25.90	5	25.94	26.05	5	18,536	0.03%
2018/09/03	30	25.80	5	25.77	25.75	25	18,749	0.13%
2018/08/31	3	25.67	0	0.00	25.80	3	18,988	0.02%
2018/08/30	3	25.75	0	0.00	25.80	3	19,107	0.02%
2018/08/29	7	25.87	0	0.00	25.85	7	19,301	0.04%
2018/08/28	3	25.90	0	0.00	25.90	3	19,401	0.02%
2018/08/27	8	25.91	0	0.00	25.80	8	19,541	0.04%
2018/08/23	0	0.00	0	26.10	26.10	0	20,727	0.00%
2018/08/22	10	25.80	0	0.00	25.95	10	21,190	0.05%
2018/08/21	1	25.75	0	0.00	25.85	1	21,207	0.00%
2018/08/20	1	25.55	0	0.00	25.50	1	21,235	0.00%
2018/08/17	20	25.59	5	25.55	25.55	15	21,188	0.07%
2018/08/16	16	25.40	2	25.40	25.35	14	21,212	0.07%
2018/08/15	7	25.69	0	0.00	25.60	7	20,984	0.03%
2018/08/14	14.3	26.01	0	0.00	26.00	14.3	20,802	0.07%
2018/08/13	4	26.18	0	0.00	26.15	4	20,934	0.02%
2018/08/10	2	26.20	0	0.00	26.35	2	20,884	0.01%
2018/08/09	23	26.09	0	0.00	26.05	23	20,807	0.11%
2018/08/08	8	27.32	6.4	27.37	27.35	1.6	20,242	0.01%
2018/08/06	20	27.45	0	0.00	27.30	20	19,509	0.10%
2018/08/03	0.2	27.35	0	0.00	27.35	0.2	19,296	0.00%
2018/08/02	7	27.40	0	0.00	27.35	7	19,020	0.04%
2018/07/31	1	27.20	0	0.00	27.25	1	18,719	0.01%
2018/07/26	0	0.00	1	27.35	27.35	-1	18,172	-0.01%
2018/07/24	10	27.05	0	0.00	27.10	10	18,258	0.05%
2018/07/23	0.2	26.95	0	0.00	26.95	0.2	18,223	0.00%
2018/07/20	0	0.00	0.1	26.90	26.90	-0.1	18,258	0.00%
2018/07/17	0	0.00	0.3	26.95	26.95	-0.3	18,668	0.00%
2018/07/16	0	0.00	2	27.05	26.80	-2	18,590	-0.01%
2018/07/09	5	26.45	0	0.00	26.55	5	18,686	0.03%
2018/07/06	2	26.25	1	26.45	26.45	1	18,784	0.01%
2018/07/05	1	26.45	0	0.00	26.50	1	18,587	0.01%
2018/07/04	0	0.00	1	26.55	26.50	-1	18,733	-0.01%
2018/07/02	4	26.55	0	0.00	26.50	4	18,808	0.02%
2018/06/29	0	0.00	1	26.90	26.90	-1	18,714	-0.01%
2018/06/28	5	26.45	0	0.00	26.30	5	18,358	0.03%
2018/06/22	4	26.60	0	0.00	26.60	4	17,990	0.02%
2018/06/21	5	26.69	1	26.60	26.60	4	17,745	0.02%
2018/06/20	10	26.75	3.3	26.42	26.60	6.7	17,816	0.04%
2018/06/15	8	26.51	0	0.00	26.75	8	17,378	0.05%
2018/06/14	22	26.65	0	0.00	26.60	22	17,050	0.13%
2018/06/13	5	26.70	0	0.00	26.75	5	16,862	0.03%
2018/06/12	41	26.78	0	0.00	26.75	41	16,992	0.24%
2018/06/11	11	26.86	0	0.00	26.95	11	16,674	0.07%
2018/06/08	15	27.10	0	0.00	27.10	15	16,438	0.09%
2018/06/06	0	0.00	3	27.38	27.40	-3	16,447	-0.02%
2018/06/05	0	0.00	14	27.31	27.35	-14	16,212	-0.09%
2018/06/04	0	0.00	2	27.05	27.10	-2	16,018	-0.01%
2018/06/01	10	26.75	0	0.00	26.70	10	16,023	0.06%
2018/05/31	3	26.28	11	26.34	26.25	-8	15,814	-0.05%
2018/05/30	8	26.21	0	0.00	26.35	8	14,888	0.05%
2018/05/28	0	0.00	1	27.10	27.15	-1	14,386	-0.01%
2018/05/24	0	0.00	1	27.00	27.05	-1	14,362	-0.01%
2018/05/22	0	0.00	35	26.95	26.80	-35	14,404	-0.24%
2018/05/21	2	26.95	7	27.02	27.00	-5	14,468	-0.03%
2018/05/15	1	26.45	0	0.00	26.30	1	14,371	0.01%
2018/05/11	0	0.00	1	26.30	26.40	-1	14,747	-0.01%
2018/05/08	0	0.00	2	26.20	26.20	-2	14,534	-0.01%
2018/05/07	0	0.00	1	26.05	26.00	-1	14,407	-0.01%
2018/05/02	0	0.00	1	26.25	26.25	-1	14,358	-0.01%
2018/04/30	0	0.00	1	26.15	26.25	-1	14,330	-0.01%
2018/04/26	0	0.00	17	25.85	25.95	-17	14,441	-0.12%
2018/04/23	0	0.00	0.8	25.70	25.80	-0.8	14,880	-0.01%
2018/04/20	0	0.00	1	25.65	25.70	-1	15,072	-0.01%
2018/04/19	0	0.00	12	25.50	25.75	-12	15,333	-0.08%
2018/04/18	6	25.23	0	0.00	25.20	6	15,220	0.04%
2018/04/17	1	25.35	0	0.00	25.35	1	15,217	0.01%
2018/04/16	0	0.00	1	25.55	25.65	-1	15,449	-0.01%
2018/04/12	0	0.00	9	25.60	25.65	-9	15,740	-0.06%
2018/04/11	12	25.54	0	0.00	25.50	12	15,782	0.08%
2018/04/10	6	25.64	12	25.62	25.65	-6	15,774	-0.04%
2018/04/09	5	25.35	0	0.00	25.45	5	15,749	0.03%
2018/04/03	2	25.30	2	25.35	25.25	0	15,734	0.00%
2018/04/02	0	0.00	9	25.35	25.35	-9	15,708	-0.06%
2018/03/31	40	25.18	0	0.00	25.20	40	15,728	0.25%
2018/03/29	0	0.00	0.4	25.05	25.05	-0.4	15,608	0.00%
2018/03/27	5	25.40	0	0.00	25.40	5	15,155	0.03%
2018/03/26	6	25.10	0	0.00	25.15	6	15,074	0.04%
2018/03/22	0	0.00	1	25.30	25.40	-1	15,035	-0.01%
2018/03/21	0	0.00	2	25.30	25.35	-2	14,895	-0.01%
2018/03/13	0	0.00	3	25.60	25.65	-3	14,951	-0.02%
2018/03/12	0	0.00	12	25.40	25.45	-12	14,878	-0.08%
2018/03/09	1	24.95	2	25.00	24.95	-1	14,827	-0.01%
2018/03/07	6	24.62	0	0.00	24.50	6	14,924	0.04%
2018/03/06	4	25.00	0	0.00	24.85	4	14,817	0.03%
2018/03/01	0	0.00	0.1	25.10	25.10	-0.1	15,275	0.00%
2018/02/26	5	25.10	0	0.00	25.00	5	15,119	0.03%
2018/02/23	6	24.86	0	0.00	25.00	6	15,098	0.04%
2018/02/22	1	24.55	0	0.00	24.75	1	15,186	0.01%
2018/02/21	3	24.40	0.1	24.70	24.70	2.9	15,238	0.02%
2018/02/12	15	24.08	12	24.18	24.15	3	15,114	0.02%
2018/02/09	3	23.85	24	23.80	23.95	-21	14,961	-0.14%
2018/02/08	8	24.15	0	0.00	24.10	8	14,808	0.05%
2018/02/07	2	24.10	0	0.00	24.10	2	14,746	0.01%
2018/02/06	47	24.15	22	24.30	24.00	25	14,471	0.17%
2018/02/05	5	24.96	0	0.00	25.00	5	13,932	0.04%
2018/02/01	0	0.00	1	25.45	25.40	-1	13,686	-0.01%
2018/01/31	1	25.35	1	25.15	25.30	0	13,708	0.00%
2018/01/30	0	0.00	1	25.50	25.40	-1	13,716	-0.01%
2018/01/29	4	25.60	5	25.58	25.70	-1	13,726	-0.01%
2018/01/26	1	25.45	0	0.00	25.60	1	13,693	0.01%
2018/01/25	2	25.50	0	0.00	25.60	2	13,758	0.01%
2018/01/24	0	0.00	15	25.15	25.30	-15	13,653	-0.11%
2018/01/23	1	25.30	1	25.40	25.40	0	13,653	0.00%
2018/01/22	0	0.00	13	25.42	25.50	-13	13,529	-0.10%
2018/01/19	27	25.33	4	25.29	25.55	23	13,456	0.17%
2018/01/18	0	0.00	4	25.83	25.80	-4	13,177	-0.03%
2018/01/17	0	0.00	1	25.85	25.85	-1	12,768	-0.01%
2018/01/16	0	0.00	5	25.91	25.85	-5	12,568	-0.04%
2018/01/15	0	0.00	2	25.48	25.95	-2	12,169	-0.02%
2018/01/12	2	25.45	13	25.40	25.35	-11	11,888	-0.09%
2018/01/11	2	25.23	29	25.10	25.40	-27	11,784	-0.23%
2018/01/10	0.5	25.20	6.2	25.23	25.35	-5.7	11,800	-0.05%
2018/01/09	14	25.04	2	25.00	25.00	12	11,545	0.10%
2018/01/08	38	25.01	1	25.10	25.15	37	11,383	0.33%
2018/01/05	1	24.75	6.4	24.75	24.90	-5.4	11,178	-0.05%
2018/01/04	6	24.38	5	24.57	24.60	1	11,052	0.01%
2018/01/03	9	24.39	7	24.42	24.50	2	11,122	0.02%
2018/01/02	0.5	24.10	7	24.19	24.20	-6.5	10,905	-0.06%