兆豐金 (2886)-富邦-南屯券商分點個股進出

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
40.85
漲跌
▲0.05
漲幅
+0.12%
成交量
12,589張
產業
上市金融類股
2980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-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯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
2024/05/17	0	0.00	1	40.80	40.85	-1	17,850	-0.01%
2024/05/16	1	40.80	6.2	40.98	40.80	-5.2	17,819	-0.03%
2024/05/15	1	41.00	10.8	40.86	40.85	-9.8	17,673	-0.06%
2024/05/14	2	40.80	3.7	40.56	40.50	-1.7	17,719	-0.01%
2024/05/13	0	0.00	2.7	40.99	41.05	-2.7	17,788	-0.02%
2024/05/10	0	0.00	2	40.77	40.95	-2	17,739	-0.01%
2024/05/09	3.1	40.63	0	0.00	40.65	3.1	17,745	0.02%
2024/05/08	0	0.00	0.2	41.00	41.10	-0.2	17,851	0.00%
2024/05/07	2.1	40.71	8.4	40.99	40.95	-6.3	17,770	-0.04%
2024/05/06	0.1	41.00	9.7	40.85	41.15	-9.6	17,490	-0.05%
2024/05/03	3	40.10	3.6	40.19	40.05	-0.6	17,157	0.00%
2024/05/02	0	0.00	8.8	40.07	39.95	-8.8	17,077	-0.05%
2024/04/30	2	40.05	6.3	40.07	40.00	-4.3	16,897	-0.03%
2024/04/29	2	40.03	18	39.92	40.10	-16	16,832	-0.10%
2024/04/26	1	39.20	4	39.26	39.10	-3	16,610	-0.02%
2024/04/25	25	39.10	1	39.05	39.00	24	16,611	0.14%
2024/04/24	33.6	39.50	0.1	39.55	39.35	33.5	16,453	0.20%
2024/04/23	0	0.00	2.3	39.99	40.00	-2.3	16,372	-0.01%
2024/04/22	0.2	39.58	34.7	39.54	39.50	-34.5	16,309	-0.21%
2024/04/19	28.2	38.67	0	0.00	38.70	28.2	16,021	0.18%
2024/04/18	2.4	39.10	2	39.23	39.20	0.4	15,430	0.00%
2024/04/17	11.4	39.02	0	0.00	39.00	11.4	15,116	0.08%
2024/04/16	7.9	39.52	4.3	39.50	39.10	3.5	14,986	0.02%
2024/04/15	3.3	39.82	0	0.00	39.80	3.3	14,717	0.02%
2024/04/12	0.2	40.01	15.1	40.10	39.95	-14.9	14,705	-0.10%
2024/04/11	1	40.17	3	40.10	40.15	-2	14,626	-0.01%
2024/04/10	1	40.45	16	40.37	40.50	-15	14,593	-0.10%
2024/04/09	0	0.00	61	40.19	40.40	-61	14,693	-0.42%
2024/04/08	1.1	39.81	17	39.91	40.00	-16	14,704	-0.11%
2024/04/03	5.6	39.87	3.1	40.03	39.75	2.5	14,680	0.02%
2024/04/02	7	40.29	0	40.50	40.30	7	14,540	0.05%
2024/04/01	1	40.75	1	40.85	40.65	0	14,572	0.00%
2024/03/29	0.3	40.35	6.1	40.56	40.55	-5.8	14,511	-0.04%
2024/03/28	0.1	40.25	2.8	40.23	40.25	-2.7	14,565	-0.02%
2024/03/27	1	40.40	7.4	40.48	40.50	-6.4	14,727	-0.04%
2024/03/26	0.5	40.35	34.8	40.60	40.55	-34.3	15,005	-0.23%
2024/03/25	4.7	39.90	2	40.03	40.00	2.7	15,195	0.02%
2024/03/22	28.8	40.07	0.2	40.05	40.10	28.6	15,405	0.19%
2024/03/21	0.6	40.40	13	40.37	40.60	-12.4	15,569	-0.08%
2024/03/20	0.1	40.30	0	0.00	40.15	0.1	15,648	0.00%
2024/03/19	0.1	40.30	38.1	40.35	40.20	-37.9	15,610	-0.24%
2024/03/18	0.5	40.64	3	40.52	40.60	-2.5	15,526	-0.02%
2024/03/15	1.3	40.77	5.2	40.60	40.90	-3.9	15,449	-0.03%
2024/03/14	0.5	40.50	28.5	40.71	40.90	-28	15,200	-0.18%
2024/03/13	2.2	40.09	13.4	40.23	40.40	-11.2	15,074	-0.07%
2024/03/12	0.6	39.80	20	40.00	39.95	-19.4	14,927	-0.13%
2024/03/11	18	39.89	8.2	39.99	39.80	9.8	14,916	0.07%
2024/03/08	1.1	39.74	34	39.88	39.90	-32.9	14,852	-0.22%
2024/03/07	0.1	39.30	0.2	39.40	39.30	-0.2	14,753	0.00%
2024/03/06	0	39.35	10.6	39.28	39.40	-10.6	14,805	-0.07%
2024/03/05	0.2	38.95	6	38.99	39.05	-5.8	15,071	-0.04%
2024/03/04	0	0.00	13.7	38.76	38.80	-13.7	15,081	-0.09%
2024/03/01	1.8	38.73	25	38.70	38.55	-23.2	15,193	-0.15%
2024/02/29	0.5	38.45	24.9	38.50	38.70	-24.4	15,352	-0.16%
2024/02/27	1.2	38.31	7	38.28	38.20	-5.8	15,108	-0.04%
2024/02/26	1.3	38.19	0	0.00	38.15	1.3	15,073	0.01%
2024/02/23	7	38.37	0.1	38.55	38.30	6.9	15,106	0.05%
2024/02/22	0.4	38.50	0.3	38.50	38.55	0.1	15,450	0.00%
2024/02/21	3.3	38.34	0.1	38.45	38.35	3.3	15,496	0.02%
2024/02/20	0	0.00	8	38.51	38.60	-8	15,621	-0.05%
2024/02/19	1.3	38.23	16	38.29	38.40	-14.7	15,715	-0.09%
2024/02/16	2.4	37.94	4	37.95	37.90	-1.6	15,935	-0.01%
2024/02/15	7	37.84	1.2	37.83	37.80	5.8	15,919	0.04%
2024/02/05	11.9	37.65	1	37.75	37.60	10.9	15,773	0.07%
2024/02/02	3.9	37.80	7	37.78	37.90	-3.1	15,618	-0.02%
2024/02/01	1.9	37.80	5.3	37.77	37.90	-3.4	15,619	-0.02%
2024/01/31	40.7	37.65	12	37.63	37.65	28.7	15,520	0.19%
2024/01/30	15.3	37.97	0	0.00	37.90	15.3	15,321	0.10%
2024/01/29	3.7	38.40	8.7	38.46	38.35	-5	15,388	-0.03%
2024/01/26	0.2	38.15	3	38.25	38.35	-2.9	15,517	-0.02%
2024/01/25	0.2	37.90	0	0.00	37.80	0.2	15,589	0.00%
2024/01/24	3.1	37.97	0	0.00	37.85	3.1	15,625	0.02%
2024/01/23	36.1	37.86	1	37.90	37.85	35.1	15,667	0.22%
2024/01/22	6.2	38.10	0.4	38.05	38.10	5.7	15,724	0.04%
2024/01/19	1.1	37.80	20	37.55	37.90	-19	15,657	-0.12%
2024/01/18	8.4	37.54	1.5	37.75	37.80	6.9	15,700	0.04%
2024/01/17	33.7	37.88	1.4	38.00	37.30	32.4	15,688	0.21%
2024/01/16	4.8	38.58	0	0.00	38.60	4.8	15,125	0.03%
2024/01/15	1.1	38.96	0.2	39.18	38.90	0.9	15,031	0.01%
2024/01/12	2.1	38.88	11.1	39.10	39.05	-9.1	15,260	-0.06%
2024/01/11	1.1	39.25	0.1	39.25	39.20	1.1	15,369	0.01%
2024/01/10	0.1	39.12	6.1	39.45	39.35	-6	15,431	-0.04%
2024/01/09	0	0.00	1.9	39.47	39.45	-1.9	15,441	-0.01%
2024/01/08	0	0.00	15.1	39.44	39.45	-15.1	15,490	-0.10%
2024/01/05	1	39.00	0.2	39.10	38.95	0.8	15,419	0.01%
2024/01/04	1	38.95	3.1	39.00	38.75	-2.1	15,640	-0.01%
2024/01/03	4.5	38.69	3.7	38.80	38.65	0.8	16,112	0.01%
2024/01/02	0.2	39.10	3.5	39.18	39.30	-3.3	16,065	-0.02%
2023/12/29	5.1	39.00	0.3	39.09	39.20	4.8	16,218	0.03%
2023/12/28	1.1	38.86	11.8	39.15	39.20	-10.8	16,447	-0.07%
2023/12/27	10	38.83	1.1	38.81	39.00	8.9	16,501	0.05%
2023/12/26	2	38.73	2.2	38.78	38.80	-0.2	16,510	0.00%
2023/12/25	1.3	38.33	5.2	38.59	38.80	-3.9	16,545	-0.02%
2023/12/22	13.1	38.24	8	38.42	38.35	5.1	16,552	0.03%
2023/12/21	20.2	38.34	40.5	38.40	38.30	-20.4	16,414	-0.12%
2023/12/20	20.6	38.75	0	0.00	38.75	20.6	16,221	0.13%
2023/12/19	0.1	39.25	7.3	39.27	39.15	-7.2	15,937	-0.05%
2023/12/18	1	38.95	13.9	39.46	39.05	-12.9	15,851	-0.08%
2023/12/15	3.5	39.34	1.1	39.60	39.35	2.4	15,632	0.02%
2023/12/14	0.6	39.00	8.4	39.36	39.55	-7.8	15,426	-0.05%
2023/12/13	4.1	38.89	1	38.96	38.90	3.1	15,271	0.02%
2023/12/12	1.3	38.93	1.6	39.14	39.30	-0.3	15,627	0.00%
2023/12/11	9.4	38.89	7.3	38.97	38.90	2.1	15,738	0.01%
2023/12/08	0	0.00	2.1	39.05	39.25	-2.1	15,673	-0.01%
2023/12/07	3.6	39.29	0.2	39.40	39.00	3.4	15,646	0.02%
2023/12/06	3.4	39.20	1.1	39.34	39.50	2.3	15,568	0.01%
2023/12/05	2.7	38.72	1.4	38.92	38.95	1.3	15,451	0.01%
2023/12/04	12.7	38.92	2.3	39.09	39.00	10.4	15,441	0.07%
2023/12/01	15.5	38.80	0	0.00	38.65	15.5	15,390	0.10%
2023/11/30	5	39.30	6	39.38	39.50	-1	15,252	-0.01%
2023/11/29	5.1	39.41	0.8	39.50	39.15	4.4	14,752	0.03%
2023/11/28	0.2	39.77	1	39.85	39.65	-0.8	14,596	-0.01%
2023/11/27	0.8	39.89	3.2	39.95	39.50	-2.4	14,793	-0.02%
2023/11/24	0.2	39.60	2.1	39.70	39.50	-2	14,710	-0.01%
2023/11/22	1	39.80	0	0.00	39.85	1	14,889	0.01%
2023/11/21	0.4	39.67	9.4	39.69	39.85	-8.9	14,979	-0.06%
2023/11/20	2.1	39.05	0	39.00	39.20	2.1	14,849	0.01%
2023/11/17	0	39.30	2	39.48	39.20	-2	14,847	-0.01%
2023/11/16	0.1	38.97	24.8	39.04	39.20	-24.7	14,951	-0.17%
2023/11/15	0.4	38.76	4.1	38.76	38.90	-3.7	14,922	-0.02%
2023/11/14	0	38.45	0.1	38.45	38.55	0	14,816	0.00%
2023/11/13	0.1	38.35	0	0.00	38.50	0.1	15,132	0.00%
2023/11/10	2	38.40	0	0.00	38.40	2	15,575	0.01%
2023/11/09	3.3	38.54	121	38.66	38.60	-117.8	15,772	-0.75%	大賣/鉅額交易
2023/11/08	0	0.00	1.9	38.55	38.60	-1.9	16,081	-0.01%
2023/11/07	1	38.60	3	38.58	38.60	-2	16,234	-0.01%
2023/11/06	1.2	38.41	7.2	38.58	38.55	-6	16,788	-0.04%
2023/11/03	0.1	37.85	21.5	38.12	38.25	-21.5	17,039	-0.13%
2023/11/02	0.5	37.20	13.1	37.56	37.80	-12.6	17,100	-0.07%
2023/11/01	4.3	36.50	2	36.73	36.65	2.3	17,099	0.01%
2023/10/31	0	0.00	1	36.80	36.70	-1	17,296	-0.01%
2023/10/30	11.1	36.52	3	36.45	36.55	8.1	17,622	0.05%
2023/10/27	0.2	36.95	0	0.00	36.95	0.2	17,666	0.00%
2023/10/26	3	36.48	5.8	36.48	36.40	-2.8	17,770	-0.02%
2023/10/25	7.3	36.95	17.2	37.04	36.85	-9.9	17,731	-0.06%
2023/10/24	4.1	37.03	0	0.00	37.25	4.1	17,783	0.02%
2023/10/23	8.1	37.21	0.3	37.29	37.10	7.7	17,845	0.04%
2023/10/20	10.3	37.48	0.3	37.78	37.50	10	17,753	0.06%
2023/10/19	4.8	38.42	1.2	38.18	38.35	3.6	17,724	0.02%
2023/10/18	0	38.70	19	38.63	38.85	-19	17,835	-0.11%
2023/10/17	2.1	38.46	1.4	38.61	38.75	0.8	18,022	0.00%
2023/10/16	0	38.45	5	38.74	38.80	-5	18,266	-0.03%
2023/10/13	0.2	38.54	10.7	38.46	38.50	-10.5	18,569	-0.06%
2023/10/12	5.1	38.40	21	38.78	38.95	-15.9	18,639	-0.09%
2023/10/11	2.2	38.35	72.8	38.15	38.50	-70.7	18,805	-0.38%
2023/10/06	2.5	37.36	1	37.55	37.50	1.5	18,386	0.01%
2023/10/05	1	36.85	12.6	37.31	37.50	-11.6	18,464	-0.06%
2023/10/04	12.5	36.96	13	37.15	36.85	-0.5	18,375	0.00%
2023/10/03	1.1	37.64	3	37.75	37.65	-1.9	18,307	-0.01%
2023/10/02	4.3	37.45	3	37.57	37.60	1.3	18,383	0.01%
2023/09/28	1.5	37.58	0.2	37.80	37.70	1.2	18,603	0.01%
2023/09/27	12.8	37.61	0	0.00	37.70	12.8	18,683	0.07%
2023/09/26	5.3	37.71	2.1	37.82	37.85	3.2	18,699	0.02%
2023/09/25	1.1	37.94	3	37.90	38.00	-1.9	18,740	-0.01%
2023/09/22	1.6	37.60	1.8	37.77	37.80	-0.2	18,886	0.00%
2023/09/21	2.3	37.50	14.7	37.38	37.40	-12.4	19,132	-0.06%
2023/09/20	1.2	37.68	10	37.81	37.85	-8.9	19,056	-0.05%
2023/09/19	0.2	37.89	14	37.95	37.80	-13.8	19,041	-0.07%
2023/09/18	0.6	37.76	16.1	37.82	37.85	-15.5	19,458	-0.08%
2023/09/15	6.4	37.58	3.3	37.56	37.55	3.1	19,904	0.02%
2023/09/14	2.6	37.17	11	37.00	37.50	-8.4	20,118	-0.04%
2023/09/13	2.6	36.52	1.4	36.60	36.60	1.2	20,615	0.01%
2023/09/12	5.5	36.29	5	36.54	36.55	0.5	21,369	0.00%
2023/09/11	2.1	36.09	1	36.20	36.20	1.1	21,421	0.01%
2023/09/08	13.8	35.81	0	0.00	36.10	13.8	21,446	0.06%
2023/09/07	0.5	35.98	0	0.00	35.85	0.5	21,518	0.00%
2023/09/06	12	35.79	1	35.65	35.55	11	21,561	0.05%
2023/09/05	10	36.11	0	0.00	36.00	10	21,536	0.05%
2023/09/04	1.5	36.05	1	36.10	36.20	0.5	21,582	0.00%
2023/09/01	10.6	35.96	2.2	36.10	36.00	8.4	21,781	0.04%
2023/08/31	7.3	36.02	0	0.00	35.90	7.3	21,912	0.03%
2023/08/30	8.8	36.46	0	0.00	36.45	8.8	21,926	0.04%
2023/08/29	3.7	36.32	4.5	36.38	36.60	-0.8	22,085	0.00%
2023/08/28	1.8	36.27	2.2	36.32	36.20	-0.3	22,043	0.00%
2023/08/25	5.2	35.79	1.2	35.97	35.65	4.1	23,055	0.02%
2023/08/24	3.4	35.38	0.4	35.63	35.85	3	23,169	0.01%
2023/08/23	5.5	35.38	0	0.00	35.30	5.5	23,178	0.02%
2023/08/22	12.8	35.19	4.1	35.17	35.30	8.7	23,393	0.04%
2023/08/21	6.1	35.61	14.6	35.67	35.60	-8.5	23,406	-0.04%
2023/08/18	13.7	35.86	0.6	35.65	35.70	13.1	23,507	0.06%
2023/08/17	31	35.42	2	35.65	35.65	29	23,564	0.12%
2023/08/16	40.6	35.81	22.2	35.71	35.80	18.5	23,481	0.08%
2023/08/15	6.2	36.83	2	36.90	36.60	4.2	23,258	0.02%
2023/08/14	27.8	36.91	13.2	36.74	37.05	14.6	23,301	0.06%
2023/08/11	31.7	37.86	5	37.74	37.65	26.7	23,226	0.12%
2023/08/10	47.1	37.90	6.5	38.25	38.10	40.6	23,226	0.17%
2023/08/09	9.2	39.59	5.2	39.72	39.95	4	22,699	0.02%
2023/08/08	5.4	39.72	10	39.80	39.70	-4.6	22,368	-0.02%
2023/08/07	3	39.80	5.2	39.90	39.95	-2.2	22,204	-0.01%
2023/08/04	5.8	39.44	1.1	39.32	39.60	4.7	22,156	0.02%
2023/08/02	9	39.86	0	0.00	39.60	9	22,017	0.04%
2023/08/01	1.2	40.25	12.5	40.50	40.60	-11.3	21,645	-0.05%
2023/07/31	0.7	40.15	14.6	40.26	40.25	-13.9	21,455	-0.06%
2023/07/28	2.3	39.86	5.2	40.14	40.05	-2.8	21,395	-0.01%
2023/07/27	1.1	40.19	32.1	40.13	40.10	-31	21,291	-0.15%
2023/07/26	3.1	39.70	4	39.60	39.65	-0.9	21,117	0.00%
2023/07/25	0.4	39.05	10.3	39.02	39.15	-10	21,019	-0.05%
2023/07/24	3.3	38.87	6	38.93	39.00	-2.7	21,001	-0.01%
2023/07/21	1.3	39.18	3.8	39.39	39.35	-2.5	20,838	-0.01%
2023/07/20	3.4	39.34	15.8	39.41	39.35	-12.4	20,622	-0.06%
2023/07/19	9.2	39.07	5	38.84	38.85	4.2	20,258	0.02%
2023/07/18	1.3	38.73	15.4	39.12	39.30	-14.1	19,941	-0.07%
2023/07/17	0	38.90	1.2	38.81	38.90	-1.2	19,518	-0.01%
2023/07/14	0.1	38.54	17.9	38.54	38.90	-17.8	19,445	-0.09%
2023/07/13	2.1	38.15	18.8	38.24	38.10	-16.8	19,291	-0.09%
2023/07/12	2.3	37.91	1.1	38.00	38.20	1.2	19,212	0.01%
2023/07/11	1	37.60	5	37.47	37.65	-4	19,165	-0.02%
2023/07/10	5.6	36.97	1	36.85	36.85	4.6	19,130	0.02%
2023/07/07	5.5	36.98	3	37.10	37.30	2.5	18,927	0.01%
2023/07/06	18.7	37.59	74	37.90	37.45	-55.3	18,779	-0.29%
2023/07/05	1.3	38.20	0.1	38.30	38.25	1.2	18,477	0.01%
2023/07/04	0.1	38.35	18	38.46	38.50	-18	18,339	-0.10%
2023/07/03	3	38.27	1	38.25	38.30	2	18,344	0.01%
2023/06/30	0.3	38.55	4.3	38.53	38.20	-4	18,353	-0.02%
2023/06/29	4.1	38.39	19	38.48	38.55	-14.9	18,106	-0.08%
2023/06/28	0.1	37.60	5.2	37.79	37.95	-5.1	17,841	-0.03%
2023/06/27	1.4	37.61	0	0.00	37.55	1.4	17,730	0.01%
2023/06/26	6	37.59	6.4	37.84	37.75	-0.4	17,674	0.00%
2023/06/21	3.5	37.42	2	37.55	37.75	1.5	17,161	0.01%
2023/06/20	0.5	37.05	0.4	37.11	37.45	0.1	16,697	0.00%
2023/06/19	11.8	36.81	1	37.00	37.00	10.8	16,116	0.07%
2023/06/16	12.8	37.09	11.4	37.20	36.80	1.4	15,447	0.01%
2023/06/15	5.2	37.40	0.2	37.64	37.40	5	14,684	0.03%
2023/06/14	0.5	37.55	22	37.51	37.50	-21.6	14,689	-0.15%
2023/06/13	5.1	37.88	1.6	37.76	37.75	3.5	14,804	0.02%
2023/06/12	0.5	37.80	5.1	37.95	37.65	-4.6	14,842	-0.03%
2023/06/09	1.1	37.60	2.1	37.64	37.65	-1	14,902	-0.01%
2023/06/08	5.2	37.00	10.7	37.08	37.30	-5.5	14,936	-0.04%
2023/06/07	2.1	36.89	7.3	36.81	37.00	-5.3	14,963	-0.04%
2023/06/06	3	36.63	5	36.75	36.50	-2	14,914	-0.01%
2023/06/05	16.5	36.80	14.1	36.79	36.70	2.4	14,944	0.02%
2023/06/02	0	36.00	12.2	36.11	36.10	-12.1	14,646	-0.08%
2023/06/01	2.2	35.78	5	35.73	35.85	-2.8	14,499	-0.02%
2023/05/31	1.7	36.00	0.1	35.95	35.80	1.6	14,471	0.01%
2023/05/30	1.4	36.18	4.5	36.12	36.20	-3.1	13,547	-0.02%
2023/05/29	2.2	36.00	9.1	36.07	36.20	-6.9	13,613	-0.05%
2023/05/26	1.2	35.53	5.7	35.93	36.15	-4.5	13,663	-0.03%
2023/05/25	7.8	35.56	1.1	35.81	36.20	6.7	13,443	0.05%
2023/05/24	16.7	35.61	1.1	35.70	35.90	15.6	13,268	0.12%
2023/05/23	1.3	35.96	12	36.08	36.20	-10.8	13,034	-0.08%
2023/05/22	0.4	36.03	7.1	36.06	36.20	-6.7	12,883	-0.05%
2023/05/19	0	36.00	4.2	36.05	36.00	-4.2	12,639	-0.03%
2023/05/18	0	0.00	16.3	35.92	35.95	-16.3	12,805	-0.13%
2023/05/17	2	35.80	7	35.54	35.60	-5	12,683	-0.04%
2023/05/16	3	34.93	50	34.91	35.15	-47	12,549	-0.37%
2023/05/15	7.3	34.40	4	34.36	34.50	3.3	12,561	0.03%
2023/05/12	3.3	34.51	1.6	34.62	34.30	1.7	12,592	0.01%
2023/05/11	3.4	34.70	3.3	34.77	34.80	0	12,485	0.00%
2023/05/10	0	0.00	21.5	34.80	34.80	-21.5	12,598	-0.17%
2023/05/09	0.1	34.45	0.6	34.49	34.50	-0.4	12,570	0.00%
2023/05/08	4.1	34.30	5	34.35	34.30	-1	12,549	-0.01%
2023/05/05	0.1	34.30	0	0.00	34.25	0.1	12,587	0.00%
2023/05/04	0.2	34.40	10	34.24	34.30	-9.8	12,849	-0.08%
2023/05/03	0.2	34.13	1.6	34.15	34.15	-1.4	12,946	-0.01%
2023/05/02	2.1	33.95	7	34.05	34.10	-5	13,197	-0.04%
2023/04/28	0.1	33.95	2.6	33.99	34.05	-2.6	13,735	-0.02%
2023/04/27	2.6	33.83	1	33.80	33.85	1.6	13,802	0.01%
2023/04/26	0.2	33.90	2	33.85	34.00	-1.8	13,872	-0.01%
2023/04/25	8.3	33.98	2	34.00	33.90	6.3	13,859	0.05%
2023/04/24	0.1	34.00	0.1	34.00	34.10	0	13,867	0.00%
2023/04/21	0.2	33.98	0.1	34.00	34.05	0.1	13,960	0.00%
2023/04/20	0.9	33.90	1.6	33.92	33.90	-0.8	14,036	-0.01%
2023/04/19	7.1	34.16	13.3	34.07	34.05	-6.2	14,263	-0.04%
2023/04/18	1.3	34.09	19.3	34.15	34.20	-18.1	14,198	-0.13%
2023/04/17	0	0.00	0.4	33.50	33.45	-0.4	14,151	0.00%
2023/04/14	10.2	33.27	30.2	33.26	33.45	-20	14,201	-0.14%
2023/04/13	1.1	33.30	6.1	33.26	33.30	-5	14,120	-0.04%
2023/04/12	1	33.10	1	33.10	33.15	0	14,095	0.00%
2023/04/11	2.4	33.02	26.6	33.11	33.15	-24.2	14,175	-0.17%
2023/04/10	4.3	32.98	4.5	32.98	33.00	-0.2	14,129	0.00%
2023/04/07	24	32.76	0	0.00	32.80	24	14,130	0.17%
2023/04/06	0.4	33.05	13.9	32.99	33.00	-13.5	14,133	-0.10%
2023/03/31	12.1	32.73	4	32.86	33.00	8.1	14,047	0.06%
2023/03/30	2.6	32.73	5	32.80	32.70	-2.5	13,920	-0.02%
2023/03/29	5	32.74	30	32.75	32.80	-25	13,958	-0.18%
2023/03/28	1.2	33.05	0	0.00	32.85	1.2	14,078	0.01%
2023/03/27	1.1	32.86	1	33.25	33.05	0.1	14,139	0.00%
2023/03/24	0.5	33.00	3	33.10	33.10	-2.5	14,325	-0.02%
2023/03/23	2.6	32.68	27	33.09	33.15	-24.4	14,387	-0.17%
2023/03/22	16.9	32.65	6	32.64	32.70	10.9	14,542	0.07%
2023/03/21	5	32.40	1	32.25	32.20	4	14,762	0.03%
2023/03/20	0	31.90	2.5	32.01	32.00	-2.5	14,798	-0.02%
2023/03/17	5.6	31.89	9	31.98	31.75	-3.4	14,817	-0.02%
2023/03/16	18.8	31.66	24	31.69	31.65	-5.2	14,785	-0.04%
2023/03/15	16.5	32.14	0.2	32.18	32.00	16.3	14,750	0.11%
2023/03/14	27.9	32.18	10	32.20	32.10	17.9	14,753	0.12%
2023/03/13	15.7	32.50	4	32.50	32.55	11.7	14,625	0.08%
2023/03/10	15.8	32.65	2.1	32.65	32.65	13.7	14,645	0.09%
2023/03/09	5.1	33.10	3	33.01	32.95	2.1	14,749	0.01%
2023/03/08	12.6	33.27	1.9	33.39	33.30	10.7	15,331	0.07%
2023/03/07	1	33.20	4.2	33.14	33.15	-3.2	15,349	-0.02%
2023/03/06	19	32.85	5.2	32.99	32.95	13.8	15,488	0.09%
2023/03/03	9.1	32.84	5	32.80	32.80	4.1	15,532	0.03%
2023/03/02	14.3	33.02	9.1	32.99	32.95	5.2	15,707	0.03%
2023/03/01	5.1	32.88	2.6	33.39	33.70	2.5	15,720	0.02%
2023/02/24	22.5	33.38	0	0.00	33.30	22.5	15,527	0.14%
2023/02/23	4.2	33.72	1	33.65	33.65	3.2	15,376	0.02%
2023/02/22	6	33.38	3	33.62	33.80	3	15,585	0.02%
2023/02/21	5	33.73	11	33.75	33.65	-6	15,604	-0.04%
2023/02/20	0.5	33.90	6.1	33.99	34.05	-5.6	15,875	-0.03%
2023/02/17	5.8	33.45	0	0.00	33.50	5.8	16,016	0.04%
2023/02/16	3.6	33.40	14.5	33.96	33.40	-10.9	16,297	-0.07%
2023/02/15	2.1	33.33	2.4	33.35	33.40	-0.3	16,273	0.00%
2023/02/14	3.1	33.23	1.7	33.56	33.55	1.4	16,268	0.01%
2023/02/13	3.3	32.92	9.2	33.12	33.30	-5.9	16,281	-0.04%
2023/02/10	3	32.57	35	32.56	32.60	-32	16,211	-0.20%
2023/02/09	2.1	32.15	0	0.00	32.10	2.1	16,282	0.01%
2023/02/08	7.1	32.10	2	32.20	32.15	5.1	16,434	0.03%
2023/02/07	6	32.25	0	0.00	32.25	6	16,442	0.04%
2023/02/06	2.1	32.23	0	0.00	32.10	2.1	16,602	0.01%
2023/02/03	3.5	32.47	0	0.00	32.45	3.5	16,761	0.02%
2023/02/02	1	32.45	5	32.49	32.85	-4	16,812	-0.02%
2023/02/01	1	32.25	0	0.00	32.60	1	16,658	0.01%
2023/01/31	7.2	32.09	0	32.25	31.95	7.2	16,717	0.04%
2023/01/30	6.7	32.55	9	32.58	32.60	-2.3	16,634	-0.01%
2023/01/17	1.5	31.97	7.7	31.95	32.00	-6.2	16,306	-0.04%
2023/01/16	1	31.95	6.2	31.93	32.00	-5.2	16,381	-0.03%
2023/01/13	2.5	31.77	6.5	31.72	31.65	-4	16,508	-0.02%
2023/01/12	1	31.53	1	31.45	31.45	0	16,953	0.00%
2023/01/11	11.1	31.55	1.2	31.64	31.45	10	17,110	0.06%
2023/01/10	0.6	31.72	8	31.69	31.75	-7.4	17,218	-0.04%
2023/01/09	2.3	31.36	35	31.55	31.70	-32.6	17,325	-0.19%
2023/01/06	0	31.05	1.1	31.01	30.95	-1.1	17,451	-0.01%
2023/01/05	0.4	30.87	21	30.87	31.10	-20.6	17,784	-0.12%
2023/01/04	4.3	30.35	2.4	30.48	30.40	1.9	17,687	0.01%
2023/01/03	1.4	30.14	0	0.00	30.50	1.4	17,997	0.01%
2022/12/30	4.1	30.32	2.2	30.60	30.35	1.9	18,034	0.01%
2022/12/29	10.1	30.26	0	0.00	30.25	10.1	18,080	0.06%
2022/12/28	2.1	30.51	5	30.58	30.50	-2.9	18,140	-0.02%
2022/12/27	3.1	30.69	0	0.00	30.65	3.1	18,372	0.02%
2022/12/26	0.1	30.69	0	0.00	30.70	0.1	18,666	0.00%
2022/12/23	17.2	30.45	3	30.50	30.55	14.2	19,127	0.07%
2022/12/22	3.2	30.51	1.2	30.82	30.85	2	19,547	0.01%
2022/12/21	11.1	30.53	0	0.00	30.50	11.1	20,038	0.06%
2022/12/20	5.6	30.49	0.1	30.70	30.65	5.5	20,406	0.03%
2022/12/19	1.3	30.60	0	0.00	30.65	1.3	20,429	0.01%
2022/12/16	7.1	30.87	21	31.00	30.80	-13.9	20,388	-0.07%
2022/12/15	3.1	31.02	13.5	31.17	31.15	-10.4	20,411	-0.05%
2022/12/14	3.2	31.19	5.1	31.30	31.20	-1.9	20,514	-0.01%
2022/12/13	9.5	30.98	1.1	31.05	30.80	8.4	20,352	0.04%
2022/12/12	0.4	31.10	0	0.00	31.15	0.4	20,133	0.00%
2022/12/09	4.5	31.13	1.3	31.15	31.15	3.2	20,470	0.02%
2022/12/08	10.2	30.76	0.1	30.90	31.10	10.1	20,527	0.05%
2022/12/07	2.5	31.07	3	31.07	30.95	-0.5	20,524	0.00%
2022/12/06	8.1	30.92	0	0.00	30.95	8.1	20,487	0.04%
2022/12/05	4.3	31.07	8	31.18	31.05	-3.7	20,419	-0.02%
2022/12/02	22.7	31.16	1	31.35	31.10	21.7	20,398	0.11%
2022/12/01	54.7	31.77	0	0.00	31.55	54.7	20,356	0.27%
2022/11/30	19	31.68	2.5	31.75	32.00	16.5	20,110	0.08%
2022/11/29	0	31.25	6.1	31.42	31.50	-6	19,455	-0.03%
2022/11/28	12.1	30.90	11	31.01	30.95	1.1	19,341	0.01%
2022/11/25	10.6	31.30	1	31.40	31.35	9.6	19,307	0.05%
2022/11/24	0.1	31.35	14.3	31.41	31.65	-14.3	19,324	-0.07%
2022/11/23	2.1	31.10	2.3	31.02	31.10	-0.2	19,207	0.00%
2022/11/22	3.6	30.79	9.7	30.71	30.90	-6.1	19,133	-0.03%
2022/11/21	1.1	30.21	5	30.30	30.55	-4	19,065	-0.02%
2022/11/18	29.4	30.18	0	0.00	30.20	29.4	19,009	0.15%
2022/11/17	12	30.63	1	30.90	30.85	11	18,811	0.06%
2022/11/16	11.2	30.81	1	30.80	30.85	10.2	18,830	0.05%
2022/11/15	12.2	31.13	5.2	31.28	31.15	7	18,676	0.04%
2022/11/14	1.3	31.20	6.8	31.22	31.30	-5.5	18,526	-0.03%
2022/11/11	11.2	30.75	15.1	30.79	30.85	-3.9	18,307	-0.02%
2022/11/10	20.4	30.08	2	30.18	30.00	18.4	18,057	0.10%
2022/11/09	3.2	30.58	5	30.59	30.50	-1.8	18,077	-0.01%
2022/11/08	7.2	30.17	7	30.21	30.40	0.2	18,099	0.00%
2022/11/07	3.3	29.79	12	29.91	30.20	-8.7	18,153	-0.05%
2022/11/04	5.2	29.02	3	29.43	29.55	2.2	18,558	0.01%
2022/11/03	12.7	29.13	4.1	29.13	29.10	8.6	19,100	0.05%
2022/11/02	27.7	29.49	0	0.00	29.35	27.7	19,330	0.14%
2022/11/01	20.9	29.73	1	29.85	29.75	19.9	19,212	0.10%
2022/10/31	1	29.90	3	30.20	29.90	-2	19,108	-0.01%
2022/10/28	5.1	29.85	1	29.95	29.80	4.1	19,148	0.02%
2022/10/27	8.2	29.84	0	0.00	29.70	8.2	19,203	0.04%
2022/10/26	7.2	30.17	3	30.17	30.15	4.2	19,123	0.02%
2022/10/25	8.1	29.49	6	29.95	29.95	2.1	18,971	0.01%
2022/10/24	2.3	29.68	0	0.00	29.60	2.3	18,984	0.01%
2022/10/21	4.8	29.50	8	29.60	29.70	-3.2	18,949	-0.02%
2022/10/20	10.6	28.69	8.2	28.96	29.20	2.4	18,830	0.01%
2022/10/19	16	29.16	2.2	29.20	29.00	13.8	18,464	0.07%
2022/10/18	5	29.30	0	0.00	29.70	5	18,376	0.03%
2022/10/17	10.9	29.09	18.5	29.07	29.25	-7.6	18,298	-0.04%
2022/10/14	27.7	29.56	2.1	29.76	29.40	25.6	18,135	0.14%
2022/10/13	15.1	29.75	8.1	29.67	29.75	7	17,917	0.04%
2022/10/12	4.1	30.10	0	0.00	30.25	4.1	17,555	0.02%
2022/10/11	12.6	30.15	3.4	30.21	30.05	9.1	17,569	0.05%
2022/10/07	16	31.00	0	0.00	31.00	16	17,288	0.09%
2022/10/06	6.1	31.11	1	31.30	31.35	5.1	17,249	0.03%
2022/10/05	3.2	31.02	1	30.95	30.85	2.2	17,419	0.01%
2022/10/04	9.5	30.69	0	0.00	30.70	9.5	17,385	0.05%
2022/10/03	5.8	30.66	30	30.71	30.65	-24.2	17,214	-0.14%
2022/09/30	11.1	31.21	3.2	31.20	31.15	7.9	16,923	0.05%
2022/09/29	11.9	31.60	2.1	31.41	31.80	9.9	16,572	0.06%
2022/09/28	13.2	31.93	13	31.93	31.95	0.2	16,247	0.00%
2022/09/27	36.1	32.74	1	32.55	32.45	35.1	15,819	0.22%
2022/09/26	16.5	33.41	1.3	33.49	33.35	15.2	15,591	0.10%
2022/09/23	6.6	33.90	3.1	33.90	33.90	3.5	15,564	0.02%
2022/09/22	12.4	33.74	3.1	33.66	33.65	9.3	15,719	0.06%
2022/09/21	8.6	34.31	0	0.00	34.25	8.6	15,675	0.05%
2022/09/20	8	34.58	7.7	34.66	34.45	0.3	15,555	0.00%
2022/09/19	1.9	34.64	1.1	34.49	34.45	0.8	15,640	0.01%
2022/09/16	4.1	34.43	4.3	34.61	34.50	-0.1	15,802	0.00%
2022/09/15	10.7	34.56	0	0.00	34.55	10.7	15,945	0.07%
2022/09/14	16.1	34.82	0	0.00	34.75	16.1	16,493	0.10%
2022/09/13	12.1	35.14	1.6	35.10	35.05	10.5	17,128	0.06%
2022/09/12	0.1	35.25	10	35.31	35.55	-9.9	17,740	-0.06%
2022/09/08	4	34.93	1	35.00	35.00	3	18,634	0.02%
2022/09/07	7.1	34.91	0.1	35.05	34.95	7	18,810	0.04%
2022/09/06	3.2	35.32	1	35.40	35.35	2.1	19,000	0.01%
2022/09/05	5	34.97	2	35.20	35.30	3	19,127	0.02%
2022/09/02	2.3	35.05	0.7	35.25	35.00	1.6	19,485	0.01%
2022/09/01	15.1	35.18	0	0.00	35.15	15.1	19,537	0.08%
2022/08/31	0	0.00	1.1	35.69	35.90	-1.1	19,580	-0.01%
2022/08/30	26.1	35.44	1.3	35.41	35.45	24.9	19,466	0.13%
2022/08/29	4	35.20	4	35.70	35.50	0	19,511	0.00%
2022/08/26	1	35.80	4	35.78	35.85	-3	19,708	-0.02%
2022/08/25	1	35.30	0.3	35.55	35.55	0.7	19,814	0.00%
2022/08/24	2.1	35.20	2	35.25	35.10	0.1	19,915	0.00%
2022/08/23	15.5	35.39	1	35.35	35.20	14.5	20,507	0.07%
2022/08/22	3.1	35.67	0	0.00	35.80	3.1	20,648	0.02%
2022/08/19	14	35.86	0	0.00	35.80	14	20,714	0.07%
2022/08/18	1.1	35.82	4	36.01	36.05	-3	20,785	-0.01%
2022/08/17	4.6	35.69	0	0.00	35.75	4.6	20,909	0.02%
2022/08/16	1.5	35.82	4	35.86	35.80	-2.5	20,895	-0.01%
2022/08/15	19.4	35.63	8	35.70	35.60	11.4	21,009	0.05%
2022/08/12	12.2	35.72	3.1	35.79	35.70	9	21,088	0.04%
2022/08/11	39.7	35.83	18.1	35.83	35.80	21.6	21,153	0.10%
2022/08/10	9.3	37.05	75	37.24	37.20	-65.7	20,871	-0.31%
2022/08/09	1.7	36.72	16	37.01	36.90	-14.4	20,432	-0.07%
2022/08/08	3.9	35.82	25.1	35.90	36.00	-21.2	20,328	-0.10%
2022/08/05	3	35.90	10	35.95	35.85	-7	20,596	-0.03%
2022/08/04	6.7	35.69	2.3	35.81	35.65	4.5	20,844	0.02%
2022/08/03	10.1	35.47	0	0.00	35.60	10.1	20,975	0.05%
2022/08/02	13.6	35.26	2	35.60	35.70	11.6	21,221	0.05%
2022/08/01	4	35.46	0	0.00	35.55	4	21,482	0.02%
2022/07/29	171.4	35.79	1	35.80	35.40	170.4	21,867	0.78%	大買/鉅額交易
2022/07/28	7	35.61	7	35.46	35.60	0	22,055	0.00%
2022/07/27	6	34.98	4	35.01	35.15	2	22,041	0.01%
2022/07/26	14	34.59	0	0.00	34.60	14	22,016	0.06%
2022/07/25	10.2	34.57	1	34.60	34.45	9.2	22,072	0.04%
2022/07/22	0	0.00	9.4	34.66	34.90	-9.4	22,258	-0.04%
2022/07/21	1	34.00	0	0.00	34.45	1	22,434	0.00%
2022/07/20	4	34.21	4.5	34.60	34.15	-0.5	22,622	0.00%
2022/07/19	2	34.25	2	34.25	34.15	0	22,813	0.00%
2022/07/18	4	34.04	0.2	34.20	34.15	3.8	23,120	0.02%
2022/07/15	4.1	34.08	0.3	34.15	33.90	3.8	23,350	0.02%
2022/07/14	21	34.75	13	34.82	34.55	8	23,643	0.03%
2022/07/13	72.1	34.62	14	34.59	34.85	58.1	23,883	0.24%
2022/07/12	6.3	33.51	19	33.65	33.45	-12.7	24,119	-0.05%
2022/07/11	10.1	34.45	35.3	34.35	34.30	-25.2	24,310	-0.10%
2022/07/08	3.2	35.20	7	35.15	35.05	-3.8	24,688	-0.02%
2022/07/07	6	35.17	0	0.00	35.15	6	24,896	0.02%
2022/07/06	9	35.23	2	35.30	35.20	7	24,949	0.03%
2022/07/05	1	35.80	12	35.77	35.55	-11	25,090	-0.04%
2022/07/04	0.3	35.51	17.1	35.66	35.75	-16.8	25,235	-0.07%
2022/07/01	1.2	35.27	6.1	35.25	35.25	-4.9	25,807	-0.02%
2022/06/30	5.3	35.38	2	35.35	35.30	3.3	25,991	0.01%
2022/06/29	24	35.86	1	35.95	35.70	23	26,007	0.09%
2022/06/28	1	36.30	2	36.38	36.35	-1	26,076	0.00%
2022/06/27	21	36.30	3	36.48	36.20	18	26,224	0.07%
2022/06/24	3.1	35.98	10	36.31	36.15	-6.9	26,116	-0.03%
2022/06/23	5	35.26	3	36.15	35.35	2	26,141	0.01%
2022/06/22	4	35.33	3	35.73	35.40	1	25,980	0.00%
2022/06/21	0	0.00	5	35.89	35.60	-5	25,464	-0.02%
2022/06/20	25.1	35.31	2	35.40	34.60	23.1	25,138	0.09%
2022/06/17	24.2	35.48	1	35.80	35.30	23.2	24,571	0.09%
2022/06/16	7.1	36.31	1	36.80	36.15	6.1	23,715	0.03%
2022/06/15	29.1	36.30	20	36.25	36.20	9.1	23,985	0.04%
2022/06/14	1.1	36.89	16	36.61	36.90	-14.9	24,039	-0.06%
2022/06/13	10.3	35.92	9.2	36.10	36.50	1	24,410	0.00%
2022/06/10	4.2	36.85	0	0.00	37.10	4.2	24,131	0.02%
2022/06/09	6.2	37.17	1	37.25	37.15	5.2	24,116	0.02%
2022/06/08	0	0.00	1	37.60	37.70	-1	23,909	0.00%
2022/06/07	0.1	37.70	0	0.00	37.70	0.1	24,006	0.00%
2022/06/06	5	37.56	0	37.25	37.80	5	23,969	0.02%
2022/06/02	6	37.88	0	0.00	37.90	6	24,002	0.03%
2022/06/01	4.1	38.33	1	38.30	38.20	3.1	24,290	0.01%
2022/05/31	20.6	38.14	2	38.50	38.75	18.6	24,270	0.08%
2022/05/30	14	38.21	12	38.36	38.45	2	23,672	0.01%
2022/05/27	2	37.70	5	37.85	37.95	-3	23,513	-0.01%
2022/05/26	3.3	37.38	0	0.00	37.30	3.3	23,592	0.01%
2022/05/25	0.1	37.60	2	37.45	37.60	-1.9	23,940	-0.01%
2022/05/24	3	37.50	3.1	37.63	37.20	-0.1	24,068	0.00%
2022/05/23	5	36.95	10.1	37.50	37.20	-5.1	24,135	-0.02%
2022/05/20	4.3	36.95	2	37.20	37.10	2.3	24,334	0.01%
2022/05/19	12.1	36.67	1	36.90	36.60	11.1	24,357	0.05%
2022/05/18	6.5	36.85	8.1	37.30	37.50	-1.6	24,200	-0.01%
2022/05/17	20.5	36.47	0.1	36.68	36.45	20.4	24,032	0.08%
2022/05/16	13.2	36.50	4.1	36.68	36.90	9.1	23,972	0.04%
2022/05/13	24.1	36.77	3.2	36.74	36.95	20.9	23,752	0.09%
2022/05/12	34.6	37.28	6	37.45	37.00	28.6	23,630	0.12%
2022/05/11	2	37.98	0	0.00	38.35	2	23,358	0.01%
2022/05/10	9.3	38.27	17.7	37.73	38.20	-8.4	23,272	-0.04%
2022/05/09	17.3	38.25	22	38.33	38.00	-4.7	23,158	-0.02%
2022/05/06	4.1	38.87	5.3	39.17	39.35	-1.1	23,304	0.00%
2022/05/05	40.3	39.90	43.2	39.89	39.85	-2.9	23,268	-0.01%
2022/05/04	18	40.74	22.4	40.73	40.85	-4.4	22,935	-0.02%
2022/05/03	13.1	41.07	13	41.00	40.85	0.1	23,115	0.00%
2022/04/29	5.1	41.28	7	41.36	41.60	-1.9	23,151	-0.01%
2022/04/28	28.1	41.02	10	41.00	41.00	18.1	23,189	0.08%
2022/04/27	9.2	41.65	1.7	41.75	41.60	7.5	22,990	0.03%
2022/04/26	11	41.71	2	41.80	41.95	9	22,892	0.04%
2022/04/25	10.7	41.20	3	41.55	41.55	7.7	22,814	0.03%
2022/04/22	1.1	41.45	9	41.39	41.55	-7.9	22,680	-0.03%
2022/04/21	17.4	41.07	2	41.00	41.00	15.4	22,660	0.07%
2022/04/20	7.1	41.12	8.1	41.22	41.75	-0.9	22,756	0.00%
2022/04/19	6.2	41.72	10.5	41.77	41.50	-4.4	22,593	-0.02%
2022/04/18	15.9	41.74	22.7	41.87	41.90	-6.9	22,623	-0.03%
2022/04/15	18.4	42.92	3.2	43.04	42.85	15.2	22,231	0.07%
2022/04/14	21.2	43.55	31.6	43.40	43.10	-10.4	22,188	-0.05%
2022/04/13	1.6	44.62	19.5	44.79	44.95	-17.9	21,917	-0.08%
2022/04/12	5	44.34	8.2	44.45	44.45	-3.2	21,815	-0.01%
2022/04/11	8	44.60	8.1	44.50	44.65	0	21,804	0.00%
2022/04/08	3.3	43.98	6.7	44.13	44.35	-3.4	21,693	-0.02%
2022/04/07	13.8	44.32	24.2	44.86	44.10	-10.4	21,521	-0.05%
2022/04/06	2.1	42.94	8.3	43.60	44.05	-6.2	20,847	-0.03%
2022/04/01	2.3	42.78	35	43.18	43.10	-32.7	20,525	-0.16%
2022/03/31	5.1	42.85	13.2	42.75	42.90	-8.1	20,361	-0.04%
2022/03/30	2.1	42.20	27	42.02	42.25	-24.9	20,140	-0.12%
2022/03/29	9	42.14	7	42.01	42.00	2	20,062	0.01%
2022/03/28	15.2	42.22	4	42.19	42.40	11.2	20,106	0.06%
2022/03/25	16.3	41.90	7.1	41.72	42.20	9.3	20,005	0.05%
2022/03/24	4	42.35	6	42.14	42.25	-2	19,863	-0.01%
2022/03/23	6.1	41.89	16.7	41.95	42.35	-10.6	20,104	-0.05%
2022/03/22	1	40.95	8.3	40.80	41.15	-7.3	19,934	-0.04%
2022/03/21	5	40.50	9	40.56	40.60	-4	19,757	-0.02%
2022/03/18	5	40.47	18.4	40.67	40.45	-13.4	19,688	-0.07%
2022/03/17	1.2	39.77	52.1	40.08	40.05	-50.9	19,291	-0.26%
2022/03/16	3.3	39.00	64.1	39.13	39.50	-60.8	19,042	-0.32%
2022/03/15	1	38.50	3	38.48	38.60	-2	18,592	-0.01%
2022/03/14	10	38.40	3	38.28	38.50	7	18,718	0.04%
2022/03/11	1.2	38.09	3	38.03	37.95	-1.8	18,809	-0.01%
2022/03/10	11	37.52	8.8	38.08	38.25	2.2	18,971	0.01%
2022/03/09	4.3	37.50	5.1	37.80	37.40	-0.8	18,913	0.00%
2022/03/08	12.5	37.42	7.7	37.46	37.35	4.8	18,855	0.03%
2022/03/07	24.7	37.32	3	37.10	37.65	21.7	18,541	0.12%
2022/03/04	4.8	37.78	5	37.64	38.00	-0.2	18,838	0.00%
2022/03/03	2.3	37.97	0.1	38.10	38.10	2.2	18,849	0.01%
2022/03/02	2.2	37.92	0	0.00	38.10	2.2	19,001	0.01%
2022/03/01	8	38.13	10	38.15	38.20	-2	18,897	-0.01%
2022/02/25	12.8	37.40	9	37.48	37.60	3.8	18,700	0.02%
2022/02/24	17.3	37.56	4	37.70	37.70	13.3	18,282	0.07%
2022/02/23	4.7	37.63	10	37.65	38.05	-5.3	18,069	-0.03%
2022/02/22	60.6	37.44	3	37.35	37.60	57.6	17,974	0.32%
2022/02/21	35.6	37.78	16	37.84	38.00	19.6	17,683	0.11%
2022/02/18	6.5	38.16	0.3	38.28	38.10	6.3	17,511	0.04%
2022/02/17	1.2	38.16	23	38.31	38.40	-21.8	17,574	-0.12%
2022/02/16	6.2	38.19	3	38.30	38.20	3.2	17,532	0.02%
2022/02/15	5.2	38.16	6	38.15	38.10	-0.8	17,393	0.00%
2022/02/14	28.1	38.18	4.2	38.23	38.45	23.9	17,356	0.14%
2022/02/11	7.7	38.56	0	0.00	38.80	7.7	17,366	0.04%
2022/02/10	18	38.32	2.1	38.70	38.70	15.9	17,302	0.09%
2022/02/09	11.1	38.91	20	38.84	38.80	-8.9	17,119	-0.05%
2022/02/08	19.3	38.63	62.3	38.81	38.95	-43	16,979	-0.25%
2022/02/07	4.1	37.33	12	37.56	38.00	-7.8	16,457	-0.05%
2022/01/26	18	36.93	5.1	36.95	36.95	12.9	16,120	0.08%
2022/01/25	19.5	36.44	2.1	36.47	36.90	17.4	16,116	0.11%
2022/01/24	2.1	36.70	4.7	36.77	36.90	-2.6	15,849	-0.02%
2022/01/21	7.2	36.49	3.1	36.76	36.85	4.2	15,865	0.03%
2022/01/20	0	0.00	25	37.00	36.95	-25	15,661	-0.16%
2022/01/19	15.8	36.92	3	36.85	37.00	12.8	15,589	0.08%
2022/01/18	8	37.11	31.1	37.05	37.25	-23.1	15,666	-0.15%
2022/01/17	5.5	37.04	1.7	37.06	37.05	3.9	15,532	0.02%
2022/01/14	11.3	37.22	15.3	37.37	37.45	-3.9	15,445	-0.03%
2022/01/13	6.2	37.56	27.6	37.52	37.85	-21.4	15,365	-0.14%
2022/01/12	5	36.90	1	37.00	37.00	4	14,982	0.03%
2022/01/11	16.3	36.34	11	36.74	37.00	5.3	14,812	0.04%
2022/01/10	10	35.98	9.9	36.01	36.15	0.2	14,715	0.00%
2022/01/07	28	36.28	26.8	36.21	36.20	1.2	14,676	0.01%
2022/01/06	0	0.00	2	35.78	36.00	-2	14,480	-0.01%
2022/01/05	1.1	35.36	0	0.00	35.55	1.1	14,401	0.01%
2022/01/04	2.2	35.27	12	35.45	35.55	-9.8	14,513	-0.07%
2022/01/03	35.9	35.34	1	35.65	35.35	34.9	14,429	0.24%
2021/12/30	13.1	35.54	0	0.00	35.55	13.1	14,371	0.09%
2021/12/29	23.8	35.60	5	35.55	35.60	18.8	14,475	0.13%
2021/12/28	13.2	35.50	19	35.50	35.60	-5.8	14,534	-0.04%
2021/12/27	2.1	35.43	5.9	35.52	35.60	-3.8	14,543	-0.03%
2021/12/24	7.1	35.41	10	35.44	35.50	-3	14,759	-0.02%
2021/12/23	6.4	35.49	1	35.60	35.50	5.4	14,804	0.04%
2021/12/22	3.1	35.64	1.2	35.62	35.65	1.9	14,903	0.01%
2021/12/21	4.1	35.75	1.2	35.82	35.75	2.9	14,792	0.02%
2021/12/20	12	35.63	8	35.71	36.00	4	14,718	0.03%
2021/12/17	0.1	35.55	10	35.66	35.90	-9.9	14,516	-0.07%
2021/12/16	5.1	35.40	10.2	35.42	35.60	-5.1	14,226	-0.04%
2021/12/15	0	0.00	6	35.20	35.20	-6	14,286	-0.04%
2021/12/14	5.1	35.12	6	35.10	35.40	-0.9	14,568	-0.01%
2021/12/13	15.1	35.53	2.6	35.62	35.50	12.4	14,534	0.09%
2021/12/10	2	35.60	6	35.62	35.65	-4	14,470	-0.03%
2021/12/09	4	35.11	10.1	35.08	35.30	-6.1	14,411	-0.04%
2021/12/08	0.1	35.00	17	35.13	35.20	-16.9	14,402	-0.12%
2021/12/07	1	34.90	21.3	34.77	35.10	-20.3	14,249	-0.14%
2021/12/06	7.3	34.39	2.3	34.51	34.60	5	14,035	0.04%
2021/12/03	1	34.15	1	34.20	34.15	0	13,963	0.00%
2021/12/02	7	33.90	0	0.00	34.25	7	13,859	0.05%
2021/12/01	2	34.02	1.6	33.87	34.15	0.5	13,857	0.00%
2021/11/30	15.5	33.71	6	33.75	34.20	9.5	14,025	0.07%
2021/11/29	1.1	33.80	10.2	33.87	33.90	-9.1	13,373	-0.07%
2021/11/26	28.4	33.97	2	33.85	33.90	26.4	13,316	0.20%
2021/11/25	3	34.15	0	0.00	34.50	3	13,369	0.02%
2021/11/24	0	34.38	4	34.30	34.35	-4	13,445	-0.03%
2021/11/23	1	34.10	2	34.13	34.10	-1	13,526	-0.01%
2021/11/22	10.4	34.23	2	34.28	34.15	8.4	13,527	0.06%
2021/11/19	1.4	34.35	0.2	34.60	34.65	1.2	13,484	0.01%
2021/11/18	20.2	34.66	7	34.56	34.70	13.2	13,414	0.10%
2021/11/17	2.3	34.17	9.6	34.19	34.20	-7.3	13,571	-0.05%
2021/11/16	2.3	33.99	6.3	34.00	34.20	-4	13,654	-0.03%
2021/11/15	3.1	33.90	5.9	33.95	33.95	-2.8	13,736	-0.02%
2021/11/12	2.1	33.80	0	0.00	33.90	2.1	13,847	0.01%
2021/11/11	11.3	33.79	0.1	33.90	33.80	11.2	14,108	0.08%
2021/11/10	2.1	33.59	8.3	33.91	34.00	-6.2	14,362	-0.04%
2021/11/09	1.3	33.57	1	33.70	33.70	0.3	14,379	0.00%
2021/11/08	7	33.59	0	0.00	33.60	7	15,869	0.04%
2021/11/05	0	0.00	7.3	33.50	33.70	-7.3	16,463	-0.04%
2021/11/04	0.3	33.35	0.3	33.35	33.45	0.1	16,617	0.00%
2021/11/03	1	33.25	6	33.30	33.40	-5	16,839	-0.03%
2021/11/02	2	33.28	0	0.00	33.30	2	17,037	0.01%
2021/11/01	3	33.27	1.1	33.35	33.30	2	17,036	0.01%
2021/10/29	0	33.25	4.1	33.26	33.40	-4	17,140	-0.02%
2021/10/28	0	33.35	2.1	33.35	33.40	-2.1	17,210	-0.01%
2021/10/27	2.1	33.30	3	33.38	33.35	-1	17,331	-0.01%
2021/10/26	0.1	33.40	12.2	33.34	33.45	-12.1	17,520	-0.07%
2021/10/25	0.1	33.01	2	33.05	33.10	-1.9	17,345	-0.01%
2021/10/22	0.4	32.99	14	33.08	33.05	-13.6	17,462	-0.08%
2021/10/21	0.1	32.90	4	32.98	32.95	-3.9	17,366	-0.02%
2021/10/20	4.1	32.85	1.1	32.85	32.90	3.1	17,206	0.02%
2021/10/19	5	32.78	0.1	32.85	32.75	4.9	17,208	0.03%
2021/10/18	0	0.00	5.6	32.67	32.95	-5.6	17,240	-0.03%
2021/10/15	0.1	32.45	1	32.45	32.50	-0.9	17,178	-0.01%
2021/10/14	6.1	32.36	6	32.47	32.30	0.1	17,136	0.00%
2021/10/13	0.2	32.43	6.1	32.40	32.50	-5.9	17,222	-0.03%
2021/10/12	16.1	31.99	1	32.05	32.45	15.1	17,261	0.09%
2021/10/08	8.1	32.20	1	32.25	32.25	7.1	17,140	0.04%
2021/10/07	1.1	32.30	2	32.40	32.40	-0.9	17,250	-0.01%
2021/10/06	8.3	31.99	2	32.15	32.25	6.3	17,271	0.04%
2021/10/05	18.1	31.99	3	32.08	32.05	15.1	17,257	0.09%
2021/10/04	15.6	32.04	0	0.00	32.10	15.6	17,264	0.09%
2021/10/01	12.8	31.92	1.2	32.02	32.05	11.6	17,277	0.07%
2021/09/30	4.1	32.03	0	0.00	32.05	4.1	17,102	0.02%
2021/09/29	21.4	32.07	3	32.10	32.05	18.4	17,088	0.11%
2021/09/28	1.1	32.16	0	0.00	32.40	1.1	16,926	0.01%
2021/09/27	0.3	32.45	1	32.40	32.35	-0.7	16,971	0.00%
2021/09/24	0.1	32.50	2.1	32.38	32.40	-2	17,017	-0.01%
2021/09/23	48.1	32.33	2.1	32.30	32.40	46	17,042	0.27%
2021/09/22	24.6	31.99	9	31.93	32.10	15.6	17,109	0.09%
2021/09/17	8.1	32.36	3	32.38	32.15	5.1	16,856	0.03%
2021/09/16	5	32.30	0	0.00	32.35	5	16,641	0.03%
2021/09/15	5	32.40	12	32.40	32.35	-7	16,725	-0.04%
2021/09/14	5	32.45	8.2	32.43	32.50	-3.2	16,823	-0.02%
2021/09/13	3.1	32.21	0	0.00	32.30	3.1	16,868	0.02%
2021/09/10	2.1	32.33	14.6	32.36	32.45	-12.5	17,008	-0.07%
2021/09/09	2.1	32.29	1.1	32.32	32.30	1	17,295	0.01%
2021/09/08	4	32.30	3	32.27	32.50	1	17,339	0.01%
2021/09/07	11.1	32.36	19	32.36	32.45	-7.9	17,478	-0.05%
2021/09/06	1	32.50	11	32.52	32.50	-10	17,514	-0.06%
2021/09/03	3.1	32.40	9	32.42	32.55	-5.9	17,499	-0.03%
2021/09/02	10.2	32.07	11	32.47	32.10	-0.8	17,474	0.00%
2021/09/01	6	32.51	5	32.55	32.55	1	17,573	0.01%
2021/08/31	22	32.35	5	32.50	32.80	17	17,556	0.10%
2021/08/30	12	32.08	18.4	32.00	32.45	-6.3	17,459	-0.04%
2021/08/27	2	31.63	17	31.84	32.00	-15	17,403	-0.09%
2021/08/26	4	31.36	1.1	31.41	31.45	2.9	17,412	0.02%
2021/08/25	5	31.35	1	31.35	31.45	4	17,546	0.02%
2021/08/24	3.1	31.23	15	31.30	31.35	-12	17,544	-0.07%
2021/08/23	17.2	31.17	1	31.50	31.05	16.2	17,640	0.09%
2021/08/20	4.1	31.20	6.1	31.24	31.45	-2	17,588	-0.01%
2021/08/19	19.6	31.34	8.3	31.32	31.30	11.3	18,782	0.06%
2021/08/18	2.5	31.41	0	0.00	31.45	2.5	18,614	0.01%
2021/08/17	0.1	31.19	4	31.39	31.45	-3.9	18,568	-0.02%
2021/08/16	22.4	30.92	1.3	31.00	31.05	21.1	18,418	0.11%
2021/08/13	15	30.96	11	30.83	31.05	4	18,336	0.02%
2021/08/12	117.6	30.77	8	30.88	30.70	109.6	18,211	0.60%	大買/鉅額交易
2021/08/11	13	33.09	2	33.08	33.05	11	16,812	0.07%
2021/08/10	9.1	33.01	1	33.05	33.05	8.1	16,424	0.05%
2021/08/09	10.6	33.08	0.2	33.20	33.20	10.4	16,576	0.06%
2021/08/06	5	33.15	4.1	33.18	33.20	0.9	16,638	0.01%
2021/08/05	8	33.06	5	33.09	33.15	3	16,933	0.02%
2021/08/04	3	33.10	0	0.00	33.15	3	17,814	0.02%
2021/08/03	1	33.05	7.9	33.10	33.10	-6.9	18,045	-0.04%
2021/08/02	2.1	33.00	1	32.95	33.00	1.1	18,285	0.01%
2021/07/30	2	32.98	0	0.00	33.10	2	18,291	0.01%
2021/07/29	2.1	33.00	5.3	32.97	33.10	-3.2	18,240	-0.02%
2021/07/28	2.1	32.90	23	33.01	33.00	-20.9	18,372	-0.11%
2021/07/27	1	32.95	18	32.95	33.05	-17	18,538	-0.09%
2021/07/26	3.1	33.03	1.1	32.96	33.00	2.1	18,744	0.01%
2021/07/23	2.4	32.97	2	33.00	33.10	0.4	18,947	0.00%
2021/07/22	0.1	32.95	11	33.00	33.05	-10.9	19,057	-0.06%
2021/07/21	6	32.78	0	0.00	32.90	6	19,085	0.03%
2021/07/20	8.1	32.85	2	32.93	32.80	6.1	19,171	0.03%
2021/07/19	1	33.09	2	33.10	33.10	-1	19,220	0.00%
2021/07/16	13.1	32.78	2	32.95	33.00	11.1	19,269	0.06%
2021/07/15	2	32.85	5	32.80	32.85	-3	19,247	-0.02%
2021/07/14	5	32.85	0	32.95	32.95	5	19,311	0.03%
2021/07/13	2	32.83	1.4	32.85	32.95	0.6	19,513	0.00%
2021/07/12	8.5	32.81	4	32.90	32.80	4.5	19,630	0.02%
2021/07/09	6.1	32.58	2	32.75	32.90	4.1	19,566	0.02%
2021/07/08	6.3	32.77	0	0.00	32.80	6.3	19,595	0.03%
2021/07/07	3	32.67	2	32.65	32.80	1	19,619	0.01%
2021/07/06	7	32.80	1	32.80	32.85	6	19,628	0.03%
2021/07/05	2	32.65	4	32.68	32.75	-2	19,692	-0.01%
2021/07/02	4.1	32.57	0	0.00	32.55	4.1	19,697	0.02%
2021/07/01	1	32.60	0	0.00	32.65	1	19,794	0.01%
2021/06/30	2.1	32.75	5.7	32.79	32.85	-3.7	19,828	-0.02%
2021/06/29	1.1	32.62	4	32.63	32.55	-2.9	19,923	-0.01%
2021/06/28	1	32.85	11	32.75	32.75	-10	19,955	-0.05%
2021/06/25	0	0.00	6	32.92	32.90	-6	20,020	-0.03%
2021/06/24	3	32.65	0	0.00	32.60	3	20,068	0.02%
2021/06/23	5	32.67	2	32.65	32.75	3	20,104	0.01%
2021/06/22	4	32.50	0	0.00	32.50	4	20,037	0.02%
2021/06/21	12.6	32.56	1	32.75	32.50	11.6	20,002	0.06%
2021/06/18	4.5	32.75	1.3	32.79	32.75	3.2	19,936	0.02%
2021/06/17	2	32.75	0	0.00	32.90	2	19,727	0.01%
2021/06/16	1.1	32.70	6	32.78	33.00	-5	20,206	-0.02%
2021/06/15	0	0.00	6	32.81	32.75	-6	20,264	-0.03%
2021/06/11	0	0.00	3.5	32.92	32.90	-3.5	20,597	-0.02%
2021/06/10	1	33.10	7	33.02	33.10	-6	20,815	-0.03%
2021/06/09	3	32.77	0	0.00	32.95	3	20,929	0.01%
2021/06/07	0	33.00	4.1	33.04	33.10	-4.1	21,359	-0.02%
2021/06/04	2	32.95	1	33.00	33.00	1	21,510	0.00%
2021/06/03	0.5	33.00	0	0.00	33.00	0.5	22,265	0.00%
2021/06/02	0.4	33.00	12	33.05	33.15	-11.6	22,516	-0.05%
2021/06/01	2	32.95	6	33.00	33.00	-4	22,540	-0.02%
2021/05/31	0	0.00	3.3	33.08	33.10	-3.3	22,750	-0.01%
2021/05/28	3	32.97	6.4	33.00	33.10	-3.4	22,825	-0.01%
2021/05/27	1	32.50	6	32.84	33.20	-5	22,860	-0.02%
2021/05/26	0	0.00	1	32.80	32.75	-1	22,117	0.00%
2021/05/25	0	0.00	15	32.74	32.70	-15	22,351	-0.07%
2021/05/24	0	0.00	26	32.56	32.60	-26	22,629	-0.11%
2021/05/21	1	32.30	9.3	32.44	32.50	-8.3	22,754	-0.04%
2021/05/20	1.1	31.96	8.2	32.09	32.10	-7.1	22,754	-0.03%
2021/05/19	0.5	32.10	3.2	32.06	32.10	-2.7	22,779	-0.01%
2021/05/18	1.5	31.92	16.4	31.85	32.00	-14.9	22,779	-0.07%
2021/05/17	7.5	31.18	25.1	31.17	31.10	-17.6	23,242	-0.08%
2021/05/14	6.1	31.54	4	31.80	31.70	2.1	23,015	0.01%
2021/05/13	6.2	31.56	21	31.40	31.40	-14.8	22,822	-0.07%
2021/05/12	128.6	31.23	88.6	32.09	31.35	40	22,400	0.18%	大買/
2021/05/11	31	32.81	4.9	32.74	32.45	26.1	21,610	0.12%
2021/05/10	17.4	32.98	6.5	32.94	33.00	11	21,379	0.05%
2021/05/07	1.9	32.50	37	32.40	32.60	-35.1	21,463	-0.16%
2021/05/06	2.1	32.09	5	32.18	32.35	-2.9	21,690	-0.01%
2021/05/05	10	32.04	4.6	32.02	32.05	5.4	21,653	0.03%
2021/05/04	16.3	32.25	1	32.30	32.10	15.3	21,666	0.07%
2021/05/03	17	32.57	56	32.53	32.45	-39	21,595	-0.18%
2021/04/29	1.2	32.68	28	32.66	32.65	-26.8	21,595	-0.12%
2021/04/28	13	32.43	4	32.50	32.60	9	21,534	0.04%
2021/04/27	9	32.58	12	32.60	32.60	-3	21,879	-0.01%
2021/04/26	3.6	32.37	11	32.36	32.60	-7.4	21,884	-0.03%
2021/04/23	1	32.15	8	32.28	32.25	-7	21,909	-0.03%
2021/04/22	1.2	32.29	18.6	32.33	32.35	-17.4	22,079	-0.08%
2021/04/21	2.1	32.43	1	32.35	32.30	1.1	22,100	0.00%
2021/04/20	1.2	32.49	1.5	32.48	32.55	-0.3	22,124	0.00%
2021/04/19	0.9	32.16	19	32.41	32.45	-18.1	22,066	-0.08%
2021/04/16	3	32.00	21	31.99	32.05	-18	21,903	-0.08%
2021/04/15	13	31.94	0	0.00	31.90	13	22,220	0.06%
2021/04/14	7	31.84	18	31.90	31.90	-11	22,428	-0.05%
2021/04/13	1	31.85	5	31.84	31.85	-4	22,576	-0.02%
2021/04/12	6.4	31.56	5	31.70	31.65	1.4	22,591	0.01%
2021/04/09	6.1	31.56	42	31.55	31.55	-35.9	22,695	-0.16%
2021/04/08	6	31.81	2	31.75	31.75	4	22,730	0.02%
2021/04/07	11	31.91	6	31.98	32.00	5	22,994	0.02%
2021/04/06	1	31.95	26	31.99	32.00	-25	22,931	-0.11%
2021/04/01	12.2	31.89	3	31.90	31.90	9.2	22,878	0.04%
2021/03/31	0.3	31.83	7.1	31.89	31.90	-6.8	22,720	-0.03%
2021/03/30	11	31.70	5.3	31.78	31.80	5.7	22,603	0.03%
2021/03/29	4	31.64	10	31.69	31.80	-6	22,576	-0.03%
2021/03/26	4	31.59	4	31.61	31.60	0	22,619	0.00%
2021/03/25	15	31.35	17	31.47	31.60	-2	22,670	-0.01%
2021/03/24	22	31.30	7	31.33	31.40	15	22,776	0.07%
2021/03/23	3	31.23	13	31.29	31.35	-10	22,833	-0.04%
2021/03/22	20.3	30.96	17	31.24	31.25	3.3	22,895	0.01%
2021/03/19	16.2	31.09	46	31.17	31.05	-29.8	22,830	-0.13%
2021/03/18	8.2	31.49	5	31.51	31.40	3.2	22,448	0.01%
2021/03/17	20	31.26	16.4	31.40	31.45	3.6	22,362	0.02%
2021/03/16	7.1	31.21	29	31.22	31.35	-22	22,106	-0.10%
2021/03/15	3	30.88	31.2	31.03	31.00	-28.2	22,104	-0.13%
2021/03/12	6.1	30.68	13	30.65	30.65	-6.9	22,176	-0.03%
2021/03/11	10.2	30.95	48	30.94	30.75	-37.8	22,324	-0.17%
2021/03/10	26	30.54	13	30.55	30.60	13	21,966	0.06%
2021/03/09	24.5	30.33	59.8	30.42	30.60	-35.2	21,704	-0.16%
2021/03/08	1	29.90	10	29.92	29.90	-9	20,961	-0.04%
2021/03/05	18	29.55	2	29.68	29.70	16	20,676	0.08%
2021/03/04	28	29.50	6	29.63	29.60	22	21,324	0.10%
2021/03/03	4	29.70	118	29.75	29.75	-114	21,188	-0.54%	大賣/鉅額交易
2021/03/02	12	29.66	28	29.73	29.65	-16	21,078	-0.08%
2021/02/26	25	29.32	7	29.54	29.20	18	20,886	0.09%
2021/02/25	0	0.00	30	29.63	29.65	-30	20,367	-0.15%
2021/02/24	3	29.55	25	29.60	29.30	-22	20,198	-0.11%
2021/02/23	1	29.35	24	29.45	29.55	-23	19,864	-0.12%
2021/02/22	7.1	29.14	4.3	29.17	29.10	2.8	19,714	0.01%
2021/02/19	10	29.07	0	0.00	29.15	10	19,719	0.05%
2021/02/18	7	29.25	2	29.30	29.25	5	19,756	0.03%
2021/02/17	2.1	29.05	46	29.30	29.40	-43.9	19,819	-0.22%
2021/02/05	4.5	28.81	2	28.93	28.80	2.5	19,267	0.01%
2021/02/04	2.1	28.78	2	28.90	28.80	0.1	19,237	0.00%
2021/02/03	5	28.74	5	28.79	28.80	0	19,714	0.00%
2021/02/02	9	28.78	4	28.79	28.70	5	19,882	0.03%
2021/02/01	4.1	28.42	9.3	28.66	28.65	-5.2	19,843	-0.03%
2021/01/29	51.1	28.45	6	28.35	28.15	45.1	19,797	0.23%
2021/01/28	20.1	28.53	20	28.64	28.55	0.1	19,365	0.00%
2021/01/27	6.2	28.76	0	0.00	28.70	6.2	19,074	0.03%
2021/01/26	10.1	28.73	0	0.00	28.70	10.1	19,014	0.05%
2021/01/25	6.3	28.81	1	28.90	28.85	5.3	18,887	0.03%
2021/01/22	35.2	28.64	4	28.64	28.60	31.2	18,839	0.17%
2021/01/21	27	28.81	1.5	28.88	28.70	25.5	18,765	0.14%
2021/01/20	40	28.80	7	28.86	28.70	33	18,680	0.18%
2021/01/19	11	29.09	7	29.11	29.10	4	18,242	0.02%
2021/01/18	32	29.05	12	29.10	29.15	20	18,216	0.11%
2021/01/15	17.2	29.38	4	29.40	29.30	13.2	18,020	0.07%
2021/01/14	8.1	29.61	10	29.60	29.75	-1.9	17,846	-0.01%
2021/01/13	0	29.80	10	29.75	29.80	-10	17,733	-0.06%
2021/01/12	8	29.80	3	29.78	29.75	5	17,692	0.03%
2021/01/11	3	29.93	49	30.02	30.05	-46	17,618	-0.26%
2021/01/08	19	29.97	19	29.94	30.00	0	17,529	0.00%
2021/01/07	3	29.48	7	29.64	29.75	-4	17,196	-0.02%
2021/01/06	12	29.50	19	29.68	29.45	-7	17,057	-0.04%
2021/01/05	0	0.00	4	29.79	29.85	-4	16,804	-0.02%
2021/01/04	9	29.62	0	0.00	29.90	9	16,891	0.05%
2020/12/31	10	29.90	45	29.90	29.80	-35	16,735	-0.21%
2020/12/30	2	29.55	85	29.81	29.90	-83	16,621	-0.50%
2020/12/29	3	29.48	9	29.49	29.55	-6	16,444	-0.04%
2020/12/28	0	0.00	1	29.55	29.55	-1	16,548	-0.01%
2020/12/25	0	0.00	13	29.35	29.35	-13	16,562	-0.08%
2020/12/24	6	29.38	3	29.43	29.45	3	16,820	0.02%
2020/12/23	6.1	29.31	1	29.35	29.45	5.1	16,965	0.03%
2020/12/22	4	29.59	18	29.58	29.65	-14	17,276	-0.08%
2020/12/21	2	29.25	4	29.56	29.65	-2	17,882	-0.01%
2020/12/18	0	0.00	1	29.35	29.50	-1	18,359	-0.01%
2020/12/17	0	0.00	2	29.48	29.50	-2	18,815	-0.01%
2020/12/16	0	0.00	27	29.35	29.40	-27	19,116	-0.14%
2020/12/15	1	28.95	21	28.98	29.05	-20	19,420	-0.10%
2020/12/14	3.1	29.33	15	29.32	29.30	-11.9	19,468	-0.06%
2020/12/11	3	29.15	21	29.09	29.30	-18	19,387	-0.09%
2020/12/10	7	28.75	3	28.80	28.80	4	19,320	0.02%
2020/12/09	7	28.74	10.2	28.75	28.75	-3.1	19,367	-0.02%
2020/12/08	30.4	28.68	44	28.71	28.70	-13.6	19,386	-0.07%
2020/12/07	11.9	29.03	3.1	29.05	29.00	8.8	19,258	0.05%
2020/12/04	6.3	29.08	5	29.20	29.10	1.3	19,194	0.01%
2020/12/03	24.1	29.06	0	0.00	29.20	24.1	19,139	0.13%
2020/12/02	25	29.01	0	0.00	29.20	25	19,244	0.13%
2020/12/01	17.2	28.76	15	29.00	29.15	2.2	19,683	0.01%
2020/11/30	39.1	28.87	34	28.86	28.45	5.1	19,832	0.03%
2020/11/27	21.1	29.14	3	29.20	29.10	18.1	19,444	0.09%
2020/11/26	13.2	29.21	1.4	29.23	29.30	11.8	19,899	0.06%
2020/11/25	3.1	29.37	83	29.40	29.25	-80	20,048	-0.40%
2020/11/24	4.5	29.49	10	29.60	29.30	-5.5	20,230	-0.03%
2020/11/23	15	29.55	13.1	29.65	29.70	2	20,407	0.01%
2020/11/19	0.1	29.60	2	29.55	29.60	-1.9	20,887	-0.01%
2020/11/18	0	0.00	17	29.63	29.65	-17	21,018	-0.08%
2020/11/17	1.8	29.34	3	29.30	29.45	-1.3	21,084	-0.01%
2020/11/16	4	29.30	6.5	29.35	29.45	-2.5	21,632	-0.01%
2020/11/13	2.3	29.03	7	29.26	29.35	-4.7	21,736	-0.02%
2020/11/12	4	29.20	29	29.32	29.20	-25	21,959	-0.11%
2020/11/11	1	29.45	42	29.40	29.70	-41	22,202	-0.18%
2020/11/10	11.2	28.90	124	28.89	29.00	-112.8	22,067	-0.51%	大賣/鉅額交易
2020/11/09	3.5	28.69	24	28.73	28.75	-20.5	23,084	-0.09%
2020/11/06	0.6	28.55	9	28.50	28.50	-8.4	23,482	-0.04%
2020/11/05	3	28.35	13	28.33	28.40	-10	23,750	-0.04%
2020/11/04	3.1	28.12	3	28.12	28.10	0.1	23,992	0.00%
2020/11/03	0.2	28.10	0	0.00	28.10	0.2	24,295	0.00%
2020/11/02	24.2	27.61	1.2	27.91	27.95	23	24,410	0.09%
2020/10/30	5	27.49	9	27.67	27.55	-4	24,502	-0.02%
2020/10/29	16	27.53	8.4	27.64	27.50	7.6	24,416	0.03%
2020/10/28	0.1	27.80	3	27.68	27.65	-2.9	24,577	-0.01%
2020/10/27	19.2	27.70	2	27.73	27.70	17.2	24,763	0.07%
2020/10/26	15.1	27.80	0	0.00	27.80	15.1	24,894	0.06%
2020/10/23	9	27.71	0	0.00	27.75	9	25,043	0.04%
2020/10/22	7	27.65	0	0.00	27.80	7	25,260	0.03%
2020/10/21	7.1	27.69	1	27.80	27.65	6.1	25,517	0.02%
2020/10/20	6	27.74	0	0.00	27.70	6	25,763	0.02%
2020/10/19	11	27.80	2	27.83	27.80	9	25,840	0.03%
2020/10/16	113.3	27.80	1	27.85	27.70	112.3	26,062	0.43%	大買/鉅額交易
2020/10/15	26.2	27.81	4	27.75	27.75	22.2	26,233	0.08%
2020/10/14	29.1	28.03	0	0.00	28.00	29.1	26,361	0.11%
2020/10/13	24	28.14	3	28.15	28.15	21	26,492	0.08%
2020/10/12	8.1	28.12	21	28.01	28.25	-12.9	26,770	-0.05%
2020/10/08	7.5	27.93	5	27.97	28.00	2.5	26,916	0.01%
2020/10/07	41	27.91	1	27.95	27.95	40	27,013	0.15%
2020/10/06	8	27.89	3	27.90	27.95	5	27,117	0.02%
2020/10/05	25.3	27.83	4	27.99	27.80	21.3	27,188	0.08%
2020/09/30	9	27.85	6	27.90	27.80	3	27,278	0.01%
2020/09/29	19.2	27.89	0	0.00	27.80	19.2	27,367	0.07%
2020/09/28	18	27.80	11	27.82	27.90	7	27,419	0.03%
2020/09/25	38	27.50	1	27.60	27.45	37	27,437	0.13%
2020/09/24	166.1	27.15	22	27.09	27.00	144.1	27,342	0.53%	大買/鉅額交易
2020/09/23	81	27.60	38.2	27.74	27.50	42.8	26,687	0.16%
2020/09/22	72	27.95	47	27.87	27.85	25	26,163	0.10%
2020/09/21	55.2	28.26	0	0.00	28.20	55.2	25,733	0.21%
2020/09/18	32	28.48	3	28.50	28.45	29	25,577	0.11%
2020/09/17	11	28.61	1	28.55	28.55	10	25,219	0.04%
2020/09/16	2	28.65	2	28.65	28.75	0	25,209	0.00%
2020/09/15	32	28.57	0	0.00	28.65	32	25,323	0.13%
2020/09/14	11	28.61	8	28.61	28.65	3	25,653	0.01%
2020/09/11	25.3	28.57	0	0.00	28.65	25.3	25,641	0.10%
2020/09/10	57	28.63	13	28.60	28.75	44	25,499	0.17%
2020/09/09	28	28.68	17	28.73	28.75	11	25,415	0.04%
2020/09/08	18	28.81	1	28.90	28.85	17	25,333	0.07%
2020/09/07	14.1	28.72	0	0.00	28.85	14.1	25,489	0.06%
2020/09/04	41	28.65	0	0.00	28.65	41	25,553	0.16%
2020/09/03	46	28.87	10	28.80	28.90	36	25,240	0.14%
2020/09/02	61.1	28.86	1	28.80	28.90	60.1	25,171	0.24%
2020/09/01	57	29.06	2	29.10	29.05	55	24,950	0.22%
2020/08/31	61.1	29.31	12	29.34	29.25	49.1	24,540	0.20%
2020/08/28	16	29.39	0	0.00	29.40	16	24,478	0.07%
2020/08/27	33	29.43	17	29.49	29.40	16	24,516	0.07%
2020/08/26	29	29.53	3	29.57	29.55	26	24,287	0.11%
2020/08/25	70	29.58	0	0.00	29.50	70	24,164	0.29%
2020/08/24	6	29.61	1	29.60	29.60	5	24,129	0.02%
2020/08/21	20	29.52	1	29.55	29.60	19	24,031	0.08%
2020/08/20	111.1	29.56	10	29.45	29.40	101.1	23,806	0.42%	大買/鉅額交易
2020/08/19	27	30.10	0	0.00	29.90	27	23,199	0.12%
2020/08/18	28	29.91	0	0.00	29.95	28	22,898	0.12%
2020/08/17	122	29.97	0	0.00	30.00	122	22,763	0.54%	大買/鉅額交易
2020/08/14	58.3	30.09	0	0.00	30.05	58.3	22,434	0.26%
2020/08/13	139	30.25	0	0.00	30.40	139	22,193	0.63%	大買/鉅額交易
2020/08/12	36.1	32.38	22	32.43	32.35	14.1	21,244	0.07%
2020/08/11	12	32.48	17	32.45	32.45	-5	20,911	-0.02%
2020/08/10	2	32.50	40	32.51	32.50	-38	20,871	-0.18%
2020/08/07	5.3	32.47	10	32.53	32.45	-4.7	20,842	-0.02%
2020/08/06	11	32.30	2	32.38	32.45	9	20,618	0.04%
2020/08/05	5	32.20	1	32.20	32.20	4	20,644	0.02%
2020/08/04	2	32.13	2	32.25	32.25	0	20,709	0.00%
2020/08/03	9	32.04	10	32.10	32.10	-1	20,809	0.00%
2020/07/31	0.3	32.35	1	32.40	32.35	-0.7	20,784	0.00%
2020/07/30	6	32.05	1	32.20	32.35	5	20,763	0.02%
2020/07/29	1	32.25	8	32.16	32.20	-7	20,772	-0.03%
2020/07/28	10	31.63	6	31.35	31.65	4	21,003	0.02%
2020/07/27	33	31.94	0	0.00	31.60	33	21,244	0.16%
2020/07/24	9.2	32.35	3	32.47	32.15	6.2	21,410	0.03%
2020/07/23	0.1	32.65	9	32.73	32.70	-8.9	21,395	-0.04%
2020/07/22	0	0.00	1	32.65	32.70	-1	21,462	0.00%
2020/07/21	2	32.55	33	32.56	32.55	-31	21,480	-0.14%
2020/07/20	0	0.00	5.1	32.18	32.45	-5.1	21,511	-0.02%
2020/07/17	0	0.00	35	32.15	32.25	-35	21,447	-0.16%
2020/07/16	3	31.98	0	0.00	32.15	3	21,627	0.01%
2020/07/15	6	32.12	17	32.19	32.15	-11	21,502	-0.05%
2020/07/14	2	32.13	9	32.15	32.20	-7	21,428	-0.03%
2020/07/13	0	0.00	2	32.10	32.05	-2	21,593	-0.01%
2020/07/10	2	32.08	2	32.25	32.00	0	21,779	0.00%
2020/07/09	1	32.20	40	32.28	32.25	-39	21,974	-0.18%
2020/07/08	2	32.05	15	32.06	32.05	-13	21,952	-0.06%
2020/07/07	2	31.88	4	31.95	32.00	-2	22,004	-0.01%
2020/07/06	6	31.84	6	31.73	31.95	0	21,866	0.00%
2020/07/03	5.3	31.68	1	31.65	31.55	4.3	21,985	0.02%
2020/07/02	0	0.00	13	31.53	31.55	-13	22,111	-0.06%
2020/07/01	2	31.30	85	31.12	31.25	-83	22,415	-0.37%
2020/06/30	5	30.91	26	31.00	30.90	-21	22,555	-0.09%
2020/06/29	21	30.90	0	0.00	30.90	21	22,655	0.09%
2020/06/24	3	31.18	0	0.00	31.25	3	22,652	0.01%
2020/06/23	16	31.16	3	31.08	31.15	13	22,886	0.06%
2020/06/22	4	31.18	0	0.00	31.15	4	23,174	0.02%
2020/06/19	61	31.39	1	31.40	31.25	60	23,439	0.26%
2020/06/18	2	31.50	0	0.00	31.65	2	23,503	0.01%
2020/06/17	44	31.54	0	0.00	31.70	44	23,987	0.18%
2020/06/16	0	0.00	2	31.88	31.70	-2	24,753	-0.01%
2020/06/15	2	31.40	0	0.00	31.30	2	25,651	0.01%
2020/06/12	10	31.21	16	31.13	31.50	-6	26,177	-0.02%
2020/06/11	9	31.96	41	32.05	31.80	-32	26,946	-0.12%
2020/06/10	3.3	31.88	12	31.99	32.10	-8.7	27,483	-0.03%
2020/06/09	8	31.73	1	31.75	31.85	7	28,746	0.02%
2020/06/08	11.5	31.62	25	31.69	31.80	-13.5	29,444	-0.05%
2020/06/05	16	31.24	6	31.45	31.50	10	29,588	0.03%
2020/06/04	17	31.40	16	31.42	31.40	1	30,063	0.00%
2020/06/03	10	31.16	33	31.38	31.30	-23	30,625	-0.08%
2020/06/02	20	30.70	0	0.00	30.90	20	30,723	0.07%
2020/06/01	0	0.00	4	30.90	30.70	-4	30,845	-0.01%
2020/05/29	2	30.60	7	30.45	30.75	-5	30,797	-0.02%
2020/05/28	3	30.52	1	30.41	30.45	2	30,687	0.01%
2020/05/27	1	30.65	0	0.00	30.70	1	30,920	0.00%
2020/05/26	7	30.55	0	0.00	30.65	7	31,184	0.02%
2020/05/25	6	30.23	0	0.00	30.35	6	31,426	0.02%
2020/05/22	55	30.55	1	30.65	30.45	54	31,683	0.17%
2020/05/21	40	30.75	52	30.93	31.00	-12	31,777	-0.04%
2020/05/20	2	30.58	6	30.68	30.80	-4	31,938	-0.01%
2020/05/19	4	30.55	8	30.48	30.55	-4	32,048	-0.01%
2020/05/18	11.1	30.10	9	30.12	30.05	2.1	31,921	0.01%
2020/05/15	2	30.15	0	0.00	30.25	2	31,903	0.01%
2020/05/14	54	30.13	1.4	30.23	30.25	52.6	31,745	0.17%
2020/05/13	1	30.25	1	30.40	30.30	0	31,479	0.00%
2020/05/12	8.3	30.22	15.3	30.30	30.30	-7	31,423	-0.02%
2020/05/11	5	30.33	22	30.28	30.40	-17	31,335	-0.05%
2020/05/08	4.1	29.95	13	30.00	30.00	-8.9	31,225	-0.03%
2020/05/07	1	29.50	1	29.55	29.55	0	31,212	0.00%
2020/05/06	16	29.67	2	29.75	29.55	14	31,182	0.04%
2020/05/05	18	29.71	18	29.76	29.85	0	31,078	0.00%
2020/05/04	42	29.27	11	29.45	29.35	31	31,018	0.10%
2020/04/30	5	30.34	17	30.20	30.10	-12	30,758	-0.04%
2020/04/29	12	29.79	18	29.89	29.95	-6	30,607	-0.02%
2020/04/28	3.1	29.36	61	29.30	29.45	-57.9	30,449	-0.19%
2020/04/27	1	28.70	15.1	28.78	28.70	-14.1	30,981	-0.05%
2020/04/24	21	28.22	11	28.25	28.20	10	30,949	0.03%
2020/04/23	3	28.27	0	0.00	28.30	3	30,794	0.01%
2020/04/22	11	28.28	3	28.30	28.30	8	30,595	0.03%
2020/04/21	29	28.39	8	28.56	28.35	21	30,554	0.07%
2020/04/20	2	28.90	0	0.00	28.90	2	30,348	0.01%
2020/04/17	0	0.00	13	29.27	29.05	-13	30,489	-0.04%
2020/04/16	51	28.84	0	0.00	28.80	51	30,384	0.17%
2020/04/15	11	29.10	11	29.14	29.20	0	30,187	0.00%
2020/04/14	5	28.67	1.2	28.83	28.85	3.8	30,091	0.01%
2020/04/13	21	28.69	0	0.00	28.60	21	29,827	0.07%
2020/04/10	5	29.11	13	29.17	29.15	-8	29,679	-0.03%
2020/04/09	51	28.41	0	0.00	28.50	51	29,497	0.17%
2020/04/08	5	28.42	2	28.45	28.40	3	29,353	0.01%
2020/04/07	3	28.42	5	28.54	28.40	-2	29,074	-0.01%
2020/04/06	1	28.10	2	28.78	28.45	-1	28,717	0.00%
2020/04/01	13	28.14	0	0.00	28.05	13	28,288	0.05%
2020/03/31	9.2	28.42	0	0.00	28.45	9.2	27,982	0.03%
2020/03/30	2	28.20	5	28.53	28.65	-3	27,641	-0.01%
2020/03/27	7	28.46	4.6	28.58	28.65	2.4	27,360	0.01%
2020/03/26	1	28.10	0	0.00	28.15	1	27,065	0.00%
2020/03/25	29	28.05	12	27.98	27.95	17	26,954	0.06%
2020/03/24	21	27.64	19	27.83	27.35	2	26,639	0.01%
2020/03/23	29	26.81	2	26.58	27.00	27	26,334	0.10%
2020/03/20	20	27.28	1	27.50	27.95	19	25,939	0.07%
2020/03/19	92.9	27.15	118	27.15	26.40	-25.1	25,123	-0.10%	大賣/
2020/03/18	67.4	27.83	15	28.19	28.00	52.4	24,282	0.22%
2020/03/17	56	27.92	41	28.05	28.00	15	23,762	0.06%
2020/03/16	31.5	29.28	35	29.28	29.00	-3.5	22,808	-0.02%
2020/03/13	71	28.54	22	29.13	30.00	49	22,027	0.22%
2020/03/12	55	30.32	30	30.26	30.20	25	20,576	0.12%
2020/03/11	5	31.28	7	31.44	31.20	-2	19,697	-0.01%
2020/03/10	22	31.30	8	31.33	31.35	14	19,364	0.07%
2020/03/09	76	31.67	83	31.83	31.75	-7	18,768	-0.04%
2020/03/06	43	32.35	20.1	32.50	32.45	23	18,211	0.13%
2020/03/05	0	0.00	38	32.82	32.90	-38	17,915	-0.21%
2020/03/04	0	0.00	1	32.20	32.35	-1	17,880	-0.01%
2020/03/03	1	32.30	30	32.24	32.25	-29	17,768	-0.16%
2020/03/02	15	31.94	14	32.09	31.95	1	17,614	0.01%
2020/02/27	4	32.18	0	0.00	32.35	4	17,772	0.02%
2020/02/26	10	32.33	5	32.40	32.35	5	17,513	0.03%
2020/02/25	18	32.61	3	32.62	32.70	15	17,201	0.09%
2020/02/24	7	32.75	1	32.70	32.70	6	17,097	0.04%
2020/02/21	5	33.25	10	33.36	33.20	-5	16,873	-0.03%
2020/02/20	1	33.55	14	33.57	33.60	-13	16,748	-0.08%
2020/02/19	8	33.31	13	33.30	33.45	-5	16,456	-0.03%
2020/02/18	7	32.89	8	32.74	32.90	-1	16,293	-0.01%
2020/02/17	2	32.43	14	32.50	32.50	-12	16,146	-0.07%
2020/02/14	2	32.05	9	32.22	32.30	-7	16,131	-0.04%
2020/02/13	0	0.00	8	32.19	32.20	-8	16,231	-0.05%
2020/02/12	4	32.18	2	32.20	32.10	2	16,323	0.01%
2020/02/10	3	31.78	17	32.00	32.05	-14	16,367	-0.09%
2020/02/07	3	32.05	33	32.10	32.00	-30	16,755	-0.18%
2020/02/06	8	32.10	31	32.15	32.35	-23	16,688	-0.14%
2020/02/05	3	31.95	11	32.04	32.00	-8	16,648	-0.05%
2020/02/04	11	31.62	2	31.80	31.80	9	16,630	0.05%
2020/02/03	19	31.52	5	31.41	31.60	14	16,721	0.08%
2020/01/31	31	31.70	3	31.63	31.55	28	16,535	0.17%
2020/01/30	20	31.45	3	31.75	31.20	17	16,247	0.10%
2020/01/20	8	32.35	5	32.36	32.35	3	15,492	0.02%
2020/01/17	1	32.10	16	32.02	32.10	-15	15,325	-0.10%
2020/01/15	0.5	31.90	25	31.94	31.80	-24.5	15,375	-0.16%
2020/01/14	22	31.90	307	31.95	32.00	-285	15,350	-1.86%	大賣/鉅額交易
2020/01/13	0	0.00	3	31.65	31.70	-3	15,252	-0.02%
2020/01/10	1	31.00	5	31.00	30.95	-4	15,099	-0.03%
2020/01/08	4	30.60	59	30.63	30.70	-55	15,052	-0.37%
2020/01/07	5	30.60	16	30.60	30.60	-11	14,864	-0.07%
2020/01/06	2	30.63	0	0.00	30.60	2	14,981	0.01%
2020/01/03	2	30.65	55	30.75	30.80	-53	15,003	-0.35%
2020/01/02	6	30.63	0	0.00	30.60	6	15,216	0.04%
2019/12/31	2	30.70	0	0.00	30.60	2	15,258	0.01%
2019/12/30	5	30.81	1	30.80	30.70	4	15,345	0.03%
2019/12/27	2	30.85	0	0.00	30.90	2	15,333	0.01%
2019/12/26	0	0.00	46.8	30.77	30.80	-46.8	15,422	-0.30%
2019/12/25	2	30.80	3	30.80	30.80	-1	15,681	-0.01%
2019/12/24	2	30.70	0	0.00	30.80	2	15,836	0.01%
2019/12/23	0	0.00	2	30.85	30.85	-2	15,945	-0.01%
2019/12/20	32	30.63	1	30.65	30.55	31	16,260	0.19%
2019/12/19	7	30.49	2	30.50	30.55	5	16,133	0.03%
2019/12/18	0	0.00	5	30.62	30.65	-5	16,133	-0.03%
2019/12/17	2	30.38	20	30.53	30.65	-18	16,336	-0.11%
2019/12/16	0	0.00	30	30.40	30.35	-30	16,211	-0.19%
2019/12/12	106	30.10	5	30.25	30.15	101	16,064	0.63%	大買/鉅額交易
2019/12/11	10	30.07	0	0.00	30.10	10	16,055	0.06%
2019/12/10	2	30.10	0	0.00	30.20	2	16,007	0.01%
2019/12/09	1.1	30.10	0	0.00	30.15	1.1	16,160	0.01%
2019/12/06	3	30.12	0	0.00	30.05	3	16,466	0.02%
2019/12/05	5	30.11	0	0.00	30.15	5	16,599	0.03%
2019/12/04	4.8	30.08	5.2	30.04	30.15	-0.4	16,578	0.00%
2019/12/03	6	30.08	0	0.00	30.05	6	16,642	0.04%
2019/12/02	5	30.15	10	30.20	30.30	-5	16,547	-0.03%
2019/11/29	4	30.39	2	30.40	30.30	2	16,468	0.01%
2019/11/28	4	30.55	0	0.00	30.65	4	16,479	0.02%
2019/11/27	0	0.00	63	30.48	30.70	-63	16,664	-0.38%
2019/11/26	1	30.40	6	30.53	30.40	-5	16,621	-0.03%
2019/11/25	4	30.41	4	30.38	30.40	0	16,148	0.00%
2019/11/22	5	30.35	15.3	30.35	30.40	-10.3	16,448	-0.06%
2019/11/21	4	30.35	1	30.40	30.35	3	16,594	0.02%
2019/11/20	2	30.60	0	0.00	30.65	2	16,477	0.01%
2019/11/19	10	30.67	3	30.75	30.70	7	16,477	0.04%
2019/11/18	0	0.00	4	30.59	30.70	-4	16,572	-0.02%
2019/11/15	75	30.50	1	30.55	30.55	74	16,729	0.44%
2019/11/14	7	30.40	0	0.00	30.40	7	16,841	0.04%
2019/11/13	7	30.50	2	30.50	30.50	5	17,151	0.03%
2019/11/12	1	30.45	0	0.00	30.60	1	17,373	0.01%
2019/11/11	1	30.20	5	30.35	30.40	-4	17,674	-0.02%
2019/11/08	6	30.47	4	30.58	30.50	2	18,089	0.01%
2019/11/07	8	30.60	4	30.50	30.50	4	18,872	0.02%
2019/11/06	37.1	30.64	39	30.74	30.65	-2	19,094	-0.01%
2019/11/05	2	30.03	45	30.07	30.20	-43	18,911	-0.23%
2019/11/04	4	29.73	13	29.77	29.95	-9	19,042	-0.05%
2019/11/01	11	29.65	4	29.65	29.65	7	19,112	0.04%
2019/10/31	6	29.91	2	29.95	29.90	4	19,414	0.02%
2019/10/30	3	29.70	0	0.00	29.85	3	19,400	0.02%
2019/10/28	0	0.00	6	29.55	29.60	-6	19,838	-0.03%
2019/10/25	0	0.00	4	29.45	29.45	-4	19,854	-0.02%
2019/10/24	2	29.33	4	29.38	29.45	-2	19,868	-0.01%
2019/10/23	3	29.12	0	0.00	29.20	3	19,771	0.02%
2019/10/22	1	29.05	0	0.00	29.15	1	19,743	0.01%
2019/10/21	0	0.00	2	29.13	29.20	-2	19,615	-0.01%
2019/10/18	8	29.09	5	29.00	29.10	3	19,606	0.02%
2019/10/17	2	29.15	0	0.00	29.25	2	19,485	0.01%
2019/10/16	7	29.05	0	0.00	29.15	7	19,500	0.04%
2019/10/15	0	0.00	1	29.05	29.15	-1	19,569	-0.01%
2019/10/14	7	29.01	1	29.05	29.15	6	19,601	0.03%
2019/10/09	16	29.08	11	29.05	29.00	5	19,613	0.03%
2019/10/08	16	29.20	12	29.23	29.10	4	19,571	0.02%
2019/10/07	26	28.90	10	28.90	28.95	16	19,389	0.08%
2019/10/04	19	28.71	0	0.00	28.85	19	19,455	0.10%
2019/10/03	22	28.66	1	28.65	28.75	21	19,455	0.11%
2019/10/02	3	28.85	10	28.90	28.80	-7	19,478	-0.04%
2019/10/01	20.7	28.81	2	29.00	28.75	18.7	19,415	0.10%
2019/09/27	11	28.71	6	28.83	28.75	5	19,232	0.03%
2019/09/26	26	28.80	85	28.85	28.80	-59	19,260	-0.31%
2019/09/25	26	28.80	0	0.00	28.80	26	19,385	0.13%
2019/09/24	3	29.10	5	29.15	29.05	-2	19,224	-0.01%
2019/09/23	2	29.18	0	0.00	29.20	2	19,350	0.01%
2019/09/20	4	29.20	0.4	29.40	29.30	3.6	19,626	0.02%
2019/09/19	0	0.00	1	29.50	29.45	-1	19,377	-0.01%
2019/09/18	86	29.40	5	29.38	29.55	81	19,510	0.42%
2019/09/17	3	29.15	0	0.00	29.20	3	19,701	0.02%
2019/09/16	3	29.17	25	29.20	29.20	-22	20,392	-0.11%
2019/09/12	3	29.40	0	0.00	29.30	3	20,694	0.01%
2019/09/11	18	29.29	1	29.40	29.50	17	21,060	0.08%
2019/09/10	12	29.59	8	29.54	29.55	4	21,221	0.02%
2019/09/09	0	0.00	4	29.03	29.20	-4	21,156	-0.02%
2019/09/06	0	0.00	8	28.73	28.80	-8	21,301	-0.04%
2019/09/05	3	28.50	3	28.55	28.55	0	21,661	0.00%
2019/09/04	3	28.38	0	0.00	28.45	3	22,301	0.01%
2019/09/03	6	28.37	0.1	28.45	28.35	5.9	22,509	0.03%
2019/09/02	12	28.34	0	0.00	28.45	12	22,721	0.05%
2019/08/30	4	28.25	1	28.30	28.75	3	22,936	0.01%
2019/08/29	2	28.03	0	0.00	28.00	2	22,941	0.01%
2019/08/28	13	28.14	0	0.00	28.05	13	23,100	0.06%
2019/08/27	12.1	27.95	0	0.00	28.00	12.1	23,257	0.05%
2019/08/26	5	27.94	0	0.00	27.95	5	23,248	0.02%
2019/08/22	3	28.20	1.1	28.31	28.25	1.9	23,283	0.01%
2019/08/21	9	28.37	0	0.00	28.15	9	23,701	0.04%
2019/08/20	6	28.31	9	28.40	28.50	-3	23,502	-0.01%
2019/08/19	4	28.33	0	0.00	28.30	4	23,381	0.02%
2019/08/16	4	27.94	2	28.20	28.25	2	23,513	0.01%
2019/08/15	34	27.87	1	28.00	27.90	33	23,240	0.14%
2019/08/14	27.2	28.32	4	28.40	28.20	23.2	23,212	0.10%
2019/08/13	23.1	28.53	19	28.54	28.50	4.1	23,053	0.02%
2019/08/12	33	29.07	0	0.00	29.00	33	22,833	0.14%
2019/08/08	17	31.10	10	31.20	31.10	7	22,233	0.03%
2019/08/07	33	31.13	0.1	31.20	31.05	32.9	22,093	0.15%
2019/08/06	23	31.05	70	31.04	31.25	-47	22,132	-0.21%
2019/08/05	3	31.20	1	31.20	31.25	2	22,003	0.01%
2019/08/02	23.2	31.25	7	31.21	31.35	16.2	22,128	0.07%
2019/08/01	7	31.69	0	0.00	31.65	7	22,028	0.03%
2019/07/31	16	31.83	10	31.90	32.10	6	21,946	0.03%
2019/07/30	2	32.08	3	32.10	32.10	-1	21,658	0.00%
2019/07/29	1	32.10	2	32.20	32.10	-1	21,752	0.00%
2019/07/26	1	32.25	0	0.00	32.30	1	21,903	0.00%
2019/07/25	4.8	32.39	2	32.35	32.25	2.8	22,377	0.01%
2019/07/24	0	0.00	0.1	32.05	32.20	-0.1	22,589	0.00%
2019/07/23	0	0.00	3	32.10	32.10	-3	22,739	-0.01%
2019/07/22	5	31.90	35	32.00	31.90	-30	22,798	-0.13%
2019/07/19	1	31.85	1	31.90	31.85	0	22,797	0.00%
2019/07/18	8	31.59	2	31.70	31.85	6	23,066	0.03%
2019/07/17	17	31.58	0	0.00	31.90	17	23,059	0.07%
2019/07/15	1.1	31.79	0	0.00	31.70	1.1	22,826	0.00%
2019/07/12	10	31.95	9.2	31.87	31.85	0.8	22,620	0.00%
2019/07/11	6	31.89	10	31.75	31.85	-4	22,634	-0.02%
2019/07/10	1.1	31.60	1	31.65	31.60	0.1	22,638	0.00%
2019/07/09	0	0.00	1	31.50	31.60	-1	22,627	0.00%
2019/07/08	1	31.30	3	31.30	31.40	-2	22,549	-0.01%
2019/07/05	13	31.29	1	31.40	31.40	12	22,446	0.05%
2019/07/04	3	31.20	0	0.00	31.20	3	22,666	0.01%
2019/07/02	1	31.05	5	31.05	31.05	-4	22,795	-0.02%
2019/07/01	5	30.90	5	31.05	30.90	0	22,694	0.00%
2019/06/28	5	30.90	5	31.05	30.90	0	22,507	0.00%
2019/06/27	1	30.90	3	30.98	30.85	-2	22,245	-0.01%
2019/06/26	0	0.00	5	31.05	31.05	-5	22,033	-0.02%
2019/06/25	0	0.00	8.5	30.97	30.95	-8.5	21,987	-0.04%
2019/06/24	2	30.95	2	31.00	30.85	0	21,819	0.00%
2019/06/21	12	30.90	0	0.00	30.80	12	21,499	0.06%
2019/06/20	2	31.33	0	0.00	31.50	2	20,930	0.01%
2019/06/19	3	31.25	2	31.15	31.25	1	20,565	0.00%
2019/06/18	1	30.55	0	0.00	30.80	1	20,233	0.00%
2019/06/14	3	30.53	4	30.60	30.65	-1	20,083	0.00%
2019/06/13	7	30.39	2	30.70	30.60	5	20,010	0.02%
2019/06/12	40	30.78	7	30.59	30.70	33	19,695	0.17%
2019/06/11	5	31.51	0	0.00	31.30	5	18,985	0.03%
2019/06/10	0	0.00	1.1	31.99	31.95	-1.1	18,680	-0.01%
2019/06/06	2	31.50	26	31.59	31.70	-24	18,549	-0.13%
2019/06/05	3	30.88	1	30.90	30.90	2	18,270	0.01%
2019/06/04	1	30.90	0	0.00	30.90	1	18,096	0.01%
2019/06/03	1	30.75	0	0.00	31.00	1	17,959	0.01%
2019/05/31	1	30.80	4	30.83	31.00	-3	17,916	-0.02%
2019/05/30	0	0.00	1	30.55	30.70	-1	17,862	-0.01%
2019/05/29	0	0.00	2	30.45	30.55	-2	18,085	-0.01%
2019/05/28	19	30.46	1	30.30	30.25	18	18,192	0.10%
2019/05/27	0	0.00	1	30.50	30.50	-1	17,988	-0.01%
2019/05/24	0	0.00	5	30.55	30.50	-5	18,165	-0.03%
2019/05/23	2	30.15	0	0.00	30.55	2	18,274	0.01%
2019/05/22	2	30.43	0	0.00	30.45	2	18,092	0.01%
2019/05/21	6	30.60	4	30.68	30.65	2	18,227	0.01%
2019/05/17	1	30.05	15	30.07	30.00	-14	17,796	-0.08%
2019/05/16	2	29.65	1	29.70	29.55	1	17,596	0.01%
2019/05/15	3	29.70	0	0.00	29.70	3	17,459	0.02%
2019/05/14	12	29.58	5	29.50	29.50	7	17,380	0.04%
2019/05/13	1	29.45	1	29.40	29.50	0	17,245	0.00%
2019/05/10	6	29.65	5	29.80	29.60	1	17,433	0.01%
2019/05/09	16	29.94	0	0.00	29.90	16	17,412	0.09%
2019/05/08	0	0.00	4	30.30	30.50	-4	17,396	-0.02%
2019/05/07	0.1	30.35	0	0.00	30.50	0.1	17,436	0.00%
2019/05/06	0	0.00	1.3	29.96	30.05	-1.3	17,395	-0.01%
2019/05/03	1	30.05	4	30.14	30.05	-3	17,439	-0.02%
2019/05/02	4	30.15	16	29.90	30.10	-12	17,252	-0.07%
2019/04/30	0	0.00	5	29.57	29.65	-5	16,808	-0.03%
2019/04/29	8	29.18	5	29.24	29.35	3	16,658	0.02%
2019/04/26	4	28.88	7	28.86	28.95	-3	16,516	-0.02%
2019/04/25	2	28.65	3	28.68	28.75	-1	16,398	-0.01%
2019/04/24	15	28.57	30	28.56	28.65	-15	16,312	-0.09%
2019/04/19	0	0.00	1	28.10	28.15	-1	16,046	-0.01%
2019/04/18	2	28.08	2	28.20	28.20	0	16,242	0.00%
2019/04/12	0	0.00	1.1	28.20	28.30	-1.1	16,410	-0.01%
2019/04/11	0	0.00	8	28.20	28.25	-8	16,431	-0.05%
2019/04/10	0	0.00	5	28.16	28.15	-5	16,534	-0.03%
2019/04/09	2	28.15	7	28.15	28.20	-5	16,663	-0.03%
2019/04/03	2	28.00	0	0.00	28.00	2	16,611	0.01%
2019/04/02	7	27.91	2	27.95	27.85	5	16,496	0.03%
2019/04/01	0	0.00	3	27.95	27.90	-3	16,481	-0.02%
2019/03/28	1	27.95	2	28.00	27.95	-1	16,222	-0.01%
2019/03/27	0	0.00	1	28.00	27.95	-1	16,107	-0.01%
2019/03/26	0	0.00	14	27.93	28.00	-14	16,111	-0.09%
2019/03/25	16	27.79	0	0.00	27.75	16	16,287	0.10%
2019/03/22	0	0.00	7	28.10	28.00	-7	16,101	-0.04%
2019/03/21	0	0.00	20	27.96	28.10	-20	16,210	-0.12%
2019/03/20	1	27.85	35.3	28.00	28.00	-34.3	16,231	-0.21%
2019/03/19	11	28.04	1	28.00	28.00	10	16,172	0.06%
2019/03/18	2	27.63	10	27.60	27.85	-8	16,023	-0.05%
2019/03/15	1	27.40	0	0.00	27.45	1	15,856	0.01%
2019/03/12	0.3	27.30	0	0.00	27.30	0.3	15,798	0.00%
2019/03/06	1	27.00	2	27.00	27.10	-1	17,037	-0.01%
2019/03/05	12	26.92	0	0.00	26.95	12	17,039	0.07%
2019/03/04	2	27.03	0	0.00	27.00	2	16,936	0.01%
2019/02/27	1	27.25	15	27.07	27.25	-14	16,644	-0.08%
2019/02/26	2	27.03	0	0.00	27.00	2	16,619	0.01%
2019/02/25	0	0.00	3	27.00	27.10	-3	16,504	-0.02%
2019/02/22	5.5	26.86	8	26.96	26.95	-2.5	16,466	-0.02%
2019/02/21	3.1	26.90	4	26.94	27.00	-0.9	16,444	-0.01%
2019/02/20	10	26.90	2	26.90	26.95	8	16,593	0.05%
2019/02/19	3	26.78	15	26.78	26.80	-12	16,571	-0.07%
2019/02/18	1	26.70	6	26.75	26.70	-5	16,645	-0.03%
2019/02/15	1.3	26.51	0	0.00	26.40	1.3	16,674	0.01%
2019/02/14	0	0.00	2	26.65	26.50	-2	16,770	-0.01%
2019/02/13	11	26.60	0	0.00	26.55	11	16,785	0.07%
2019/02/12	6	26.59	19	26.71	26.55	-13	16,730	-0.08%
2019/02/11	5	26.50	0	0.00	26.40	5	16,685	0.03%
2019/01/29	10	26.50	12	26.56	26.70	-2	16,256	-0.01%
2019/01/28	7	26.46	0	0.00	26.50	7	16,040	0.04%
2019/01/25	4	26.40	2	26.45	26.50	2	15,952	0.01%
2019/01/24	7	26.40	0	0.00	26.60	7	15,898	0.04%
2019/01/23	0	0.00	5	26.57	26.60	-5	16,049	-0.03%
2019/01/22	0	0.00	1	26.45	26.45	-1	16,113	-0.01%
2019/01/21	1	26.30	0	0.00	26.25	1	16,210	0.01%
2019/01/17	0	0.00	1	26.10	26.10	-1	16,897	-0.01%
2019/01/15	0	0.00	2	26.15	26.20	-2	17,575	-0.01%
2019/01/14	4	25.88	0	0.00	26.05	4	17,578	0.02%
2019/01/10	1	26.00	0	0.00	26.10	1	17,949	0.01%
2019/01/09	0.1	25.85	1	25.80	25.85	-0.9	17,956	-0.01%
2019/01/08	6.1	25.50	0	0.00	25.50	6.1	17,927	0.03%
2019/01/07	5	25.52	0	0.00	25.60	5	18,343	0.03%
2019/01/04	2	25.30	0	0.00	25.25	2	18,903	0.01%
2019/01/03	19	25.35	0	0.00	25.45	19	19,761	0.10%
2019/01/02	4	25.40	2	25.70	25.45	2	20,340	0.01%
2018/12/28	2	25.30	0	0.00	25.95	2	20,647	0.01%
2018/12/27	17	25.30	0	0.00	25.30	17	20,720	0.08%
2018/12/26	0	0.00	1	25.20	25.25	-1	21,011	0.00%
2018/12/25	2	25.35	0	0.00	25.35	2	21,122	0.01%
2018/12/24	3	25.52	0	0.00	25.50	3	21,339	0.01%
2018/12/19	0	0.00	15	25.60	25.70	-15	22,511	-0.07%
2018/12/18	2	25.55	0	0.00	25.60	2	22,698	0.01%
2018/12/17	0	0.00	40	25.71	25.80	-40	22,947	-0.17%
2018/12/14	12	25.56	30	25.60	25.65	-18	23,284	-0.08%
2018/12/13	13	25.65	0	0.00	25.70	13	23,436	0.06%
2018/12/12	65	25.70	0	0.00	25.70	65	23,792	0.27%
2018/12/11	4	25.60	3	25.65	25.75	1	24,002	0.00%
2018/12/10	6	25.64	0	0.00	25.65	6	24,024	0.02%
2018/12/07	2	25.75	0	0.00	25.85	2	24,023	0.01%
2018/12/06	10	25.70	0	0.00	25.80	10	24,082	0.04%
2018/12/05	22	25.90	76	25.90	25.85	-54	24,095	-0.22%
2018/12/03	88	25.90	0	0.00	25.85	88	24,131	0.36%
2018/11/30	3	25.70	10	25.80	25.60	-7	24,032	-0.03%
2018/11/29	3	25.77	0	0.00	25.75	3	23,252	0.01%
2018/11/28	1	25.90	0	0.00	26.15	1	22,946	0.00%
2018/11/27	305	25.98	0	0.00	25.95	305	22,729	1.34%	大買/鉅額交易
2018/11/26	1	26.35	11	26.36	26.15	-10	22,667	-0.04%
2018/11/22	2	26.10	0	0.00	26.20	2	22,506	0.01%
2018/11/21	6	26.25	0	0.00	26.30	6	22,388	0.03%
2018/11/20	1	26.30	0	0.00	26.30	1	22,244	0.00%
2018/11/16	0	0.00	1	26.50	26.50	-1	22,013	0.00%
2018/11/14	0.1	26.50	0	0.00	26.50	0.1	21,871	0.00%
2018/11/13	0	0.00	52	26.33	26.50	-52	21,913	-0.24%
2018/11/12	0	0.00	3	26.35	26.50	-3	21,719	-0.01%
2018/11/09	3	26.28	0	0.00	26.45	3	21,859	0.01%
2018/11/08	0	0.00	26	26.56	26.70	-26	22,021	-0.12%
2018/11/07	0	0.00	11	26.41	26.50	-11	21,897	-0.05%
2018/11/06	28	26.12	0	0.00	26.25	28	21,965	0.13%
2018/11/05	5	26.10	0	0.00	26.30	5	22,138	0.02%
2018/11/02	0	0.00	12	26.18	26.25	-12	22,698	-0.05%
2018/11/01	7	25.84	0	0.00	25.85	7	23,139	0.03%
2018/10/31	25	25.75	11	26.00	26.15	14	23,353	0.06%
2018/10/29	9	25.21	0	0.00	25.30	9	23,454	0.04%
2018/10/26	15.3	25.14	1	25.35	25.35	14.3	23,616	0.06%
2018/10/25	63	25.54	0.2	25.65	25.55	62.8	23,399	0.27%
2018/10/24	5	25.89	0	0.00	26.00	5	23,376	0.02%
2018/10/23	3	26.00	0	0.00	26.20	3	23,147	0.01%
2018/10/22	15	26.15	0.1	26.30	26.15	14.9	23,096	0.06%
2018/10/19	1	26.25	0	0.00	26.25	1	23,034	0.00%
2018/10/18	6	26.38	0	0.00	26.35	6	22,901	0.03%
2018/10/17	0	26.65	4.8	26.69	26.65	-4.8	22,826	-0.02%
2018/10/16	1	26.50	0	0.00	26.60	1	22,691	0.00%
2018/10/15	11	26.55	0	0.00	26.55	11	22,510	0.05%
2018/10/12	2.1	26.95	1	27.05	27.00	1.1	22,004	0.00%
2018/10/11	10	26.52	12	26.76	26.50	-2	21,453	-0.01%
2018/10/09	0.2	27.45	31	27.55	27.55	-30.8	20,649	-0.15%
2018/10/08	0	0.00	10	27.15	27.00	-10	20,075	-0.05%
2018/10/05	25	26.79	10	26.70	26.80	15	19,678	0.08%
2018/10/04	0	0.00	15	27.10	27.30	-15	19,341	-0.08%
2018/10/02	2	27.13	0	0.00	27.15	2	18,896	0.01%
2018/10/01	0	0.00	2.6	27.54	27.50	-2.6	18,653	-0.01%
2018/09/27	5	27.25	32	27.25	27.30	-27	18,201	-0.15%
2018/09/25	1	27.25	0	0.00	27.30	1	17,847	0.01%
2018/09/21	0	0.00	2	27.13	27.15	-2	17,691	-0.01%
2018/09/20	6	27.09	11	26.96	27.00	-5	17,642	-0.03%
2018/09/18	0	0.00	1	26.70	26.80	-1	17,619	-0.01%
2018/09/17	0	0.00	4	26.20	26.40	-4	17,314	-0.02%
2018/09/14	0	0.00	1	26.05	25.95	-1	17,104	-0.01%
2018/09/13	0	0.00	5	26.05	26.10	-5	17,261	-0.03%
2018/09/12	5	25.93	1	25.85	26.00	4	17,311	0.02%
2018/09/11	0	0.00	1	26.00	26.00	-1	17,518	-0.01%
2018/09/10	0	0.00	1	25.80	25.80	-1	17,745	-0.01%
2018/09/06	0	0.00	1	25.80	25.90	-1	18,201	-0.01%
2018/09/05	5	25.77	0	0.00	25.70	5	18,304	0.03%
2018/09/03	1	25.60	0	0.00	25.75	1	18,749	0.01%
2018/08/31	2	25.70	4.3	25.78	25.80	-2.3	18,988	-0.01%
2018/08/29	30	25.90	2	25.83	25.85	28	19,301	0.15%
2018/08/23	9	25.99	0	0.00	26.10	9	20,727	0.04%
2018/08/22	0	0.00	3	25.80	25.95	-3	21,190	-0.01%
2018/08/21	0	0.00	3	25.73	25.85	-3	21,207	-0.01%
2018/08/17	4	25.59	0	0.00	25.55	4	21,188	0.02%
2018/08/16	22	25.35	0	0.00	25.35	22	21,212	0.10%
2018/08/15	2	25.65	10	25.75	25.60	-8	20,984	-0.04%
2018/08/14	9	26.01	0	0.00	26.00	9	20,802	0.04%
2018/08/13	1	26.10	9	26.15	26.15	-8	20,934	-0.04%
2018/08/10	2	26.13	0	0.00	26.35	2	20,884	0.01%
2018/08/09	37	26.11	7	26.14	26.05	30	20,807	0.14%
2018/08/08	20	27.35	0	0.00	27.35	20	20,242	0.10%
2018/08/07	42	27.30	0	0.00	27.30	42	19,791	0.21%
2018/08/06	4	27.34	0	0.00	27.30	4	19,509	0.02%
2018/08/02	0	0.00	37	27.44	27.35	-37	19,020	-0.19%
2018/08/01	1	27.40	0	0.00	27.45	1	18,801	0.01%
2018/07/31	12	27.24	1	27.30	27.25	11	18,719	0.06%
2018/07/30	0	0.00	1	27.30	27.25	-1	18,311	-0.01%
2018/07/27	0	0.00	3	27.25	27.25	-3	18,238	-0.02%
2018/07/25	0	0.00	10	27.20	27.20	-10	18,263	-0.05%
2018/07/13	1	26.90	2	26.85	27.00	-1	18,701	-0.01%
2018/07/12	0	0.00	2.8	26.73	26.85	-2.8	18,855	-0.02%
2018/07/11	0	0.00	1	26.45	26.55	-1	18,861	-0.01%
2018/07/05	79	26.45	0	0.00	26.50	79	18,587	0.43%
2018/07/03	2	26.38	0	0.00	26.40	2	18,823	0.01%
2018/06/29	4	26.30	1	26.90	26.90	3	18,714	0.02%
2018/06/27	1	26.70	0	0.00	26.65	1	18,019	0.01%
2018/06/22	0	0.00	1	26.70	26.60	-1	17,990	-0.01%
2018/06/20	2	26.63	0	0.00	26.60	2	17,816	0.01%
2018/06/15	33	26.50	0	0.00	26.75	33	17,378	0.19%
2018/06/14	2	26.63	0	0.00	26.60	2	17,050	0.01%
2018/06/11	0	0.00	0.1	26.95	26.95	-0.1	16,674	0.00%
2018/06/08	3	26.98	0	0.00	27.10	3	16,438	0.02%
2018/06/06	0	0.00	1	27.40	27.40	-1	16,447	-0.01%
2018/06/05	0	0.00	5	27.26	27.35	-5	16,212	-0.03%
2018/06/04	1	26.95	4	26.96	27.10	-3	16,018	-0.02%
2018/06/01	0	0.00	30	26.70	26.70	-30	16,023	-0.19%
2018/05/31	3	26.30	0	0.00	26.25	3	15,814	0.02%
2018/05/30	6	26.32	0	0.00	26.35	6	14,888	0.04%
2018/05/29	2	26.90	0	0.00	26.90	2	14,413	0.01%
2018/05/28	0	0.00	1	27.10	27.15	-1	14,386	-0.01%
2018/05/24	0	0.00	2	26.95	27.05	-2	14,362	-0.01%
2018/05/23	0	0.00	3	26.90	26.90	-3	14,367	-0.02%
2018/05/21	0	0.00	6	27.00	27.00	-6	14,468	-0.04%
2018/05/18	0	0.00	1	26.70	26.70	-1	14,358	-0.01%
2018/05/17	1	26.50	1	26.50	26.45	0	14,343	0.00%
2018/05/16	0	0.00	2	26.40	26.45	-2	14,222	-0.01%
2018/05/15	3	26.50	0	0.00	26.30	3	14,371	0.02%
2018/05/14	0	0.00	2	26.53	26.50	-2	14,728	-0.01%
2018/05/11	0	0.00	4	26.35	26.40	-4	14,747	-0.03%
2018/05/08	0	0.00	22	26.20	26.20	-22	14,534	-0.15%
2018/05/07	3	26.05	0	0.00	26.00	3	14,407	0.02%
2018/05/02	0	0.00	3	26.23	26.25	-3	14,358	-0.02%
2018/04/30	0	0.00	6.9	26.15	26.25	-6.9	14,330	-0.05%
2018/04/27	1	25.95	6	25.97	26.00	-5	14,363	-0.03%
2018/04/26	0	0.00	2	26.00	25.95	-2	14,441	-0.01%
2018/04/25	0	0.00	25	25.85	26.00	-25	14,759	-0.17%
2018/04/24	25	25.95	36	26.03	25.90	-11	15,016	-0.07%
2018/04/23	0	0.00	1	25.80	25.80	-1	14,880	-0.01%
2018/04/19	0	0.00	5	25.60	25.75	-5	15,333	-0.03%
2018/04/18	4	25.20	0	0.00	25.20	4	15,220	0.03%
2018/04/16	0	0.00	1	25.55	25.65	-1	15,449	-0.01%
2018/04/13	0	0.00	5	25.65	25.60	-5	15,612	-0.03%
2018/04/12	0	0.00	4	25.63	25.65	-4	15,740	-0.03%
2018/04/10	0	0.00	8	25.64	25.65	-8	15,774	-0.05%
2018/04/09	0	0.00	4	25.44	25.45	-4	15,749	-0.03%
2018/04/03	1	25.20	0.4	25.30	25.25	0.6	15,734	0.00%
2018/03/31	0	0.00	0.1	25.20	25.20	-0.1	15,728	0.00%
2018/03/30	1	25.15	2	25.20	25.10	-1	15,729	-0.01%
2018/03/29	8	25.05	4	25.05	25.05	4	15,608	0.03%
2018/03/28	7	25.13	0	0.00	25.05	7	15,312	0.05%
2018/03/27	0	0.00	1	25.40	25.40	-1	15,155	-0.01%
2018/03/26	4	25.10	2	25.10	25.15	2	15,074	0.01%
2018/03/23	1	25.15	0	0.00	25.20	1	15,063	0.01%
2018/03/22	0	0.00	15	25.52	25.40	-15	15,035	-0.10%
2018/03/21	0	0.00	1	25.35	25.35	-1	14,895	-0.01%
2018/03/20	2	25.33	2	25.25	25.35	0	15,086	0.00%
2018/03/19	3	25.40	0	0.00	25.45	3	15,040	0.02%
2018/03/16	0	0.00	3	25.30	25.50	-3	15,091	-0.02%
2018/03/15	2	25.20	2	25.25	25.10	0	14,898	0.00%
2018/03/14	0	0.00	2	25.50	25.30	-2	14,896	-0.01%
2018/03/13	0	0.00	33	25.64	25.65	-33	14,951	-0.22%
2018/03/12	0.1	25.35	6	25.30	25.45	-5.9	14,878	-0.04%
2018/03/07	5	24.60	0	0.00	24.50	5	14,924	0.03%
2018/03/05	2	24.80	0	0.00	24.75	2	15,176	0.01%
2018/03/02	20	24.90	0	0.00	24.95	20	15,230	0.13%
2018/03/01	2	24.60	2	25.15	25.10	0	15,275	0.00%
2018/02/27	2	25.00	0	0.00	24.95	2	15,200	0.01%
2018/02/26	0	0.00	6	25.17	25.00	-6	15,119	-0.04%
2018/02/23	0	0.00	2	25.00	25.00	-2	15,098	-0.01%
2018/02/22	2	24.45	1	24.55	24.75	1	15,186	0.01%
2018/02/21	0	0.00	5	24.59	24.70	-5	15,238	-0.03%
2018/02/12	3	24.00	1	24.05	24.15	2	15,114	0.01%
2018/02/09	14	24.02	0	0.00	23.95	14	14,961	0.09%
2018/02/07	12	24.21	2	24.45	24.10	10	14,746	0.07%
2018/02/06	12	24.05	5	24.05	24.00	7	14,471	0.05%
2018/02/05	6	24.95	0.3	25.05	25.00	5.7	13,932	0.04%
2018/02/02	0	0.00	1	25.25	25.30	-1	13,770	-0.01%
2018/02/01	22	25.45	0	0.00	25.40	22	13,686	0.16%
2018/01/25	0	0.00	27	25.50	25.60	-27	13,758	-0.20%
2018/01/24	2	25.10	2	25.15	25.30	0	13,653	0.00%
2018/01/22	1	25.40	0	0.00	25.50	1	13,529	0.01%
2018/01/19	0	0.00	7	25.49	25.55	-7	13,456	-0.05%
2018/01/18	0	0.00	10	25.85	25.80	-10	13,177	-0.08%
2018/01/17	2	25.78	11	25.72	25.85	-9	12,768	-0.07%
2018/01/16	3	25.87	1	25.85	25.85	2	12,568	0.02%
2018/01/15	5.1	25.80	4.1	25.70	25.95	1	12,169	0.01%
2018/01/12	0	0.00	6.1	25.40	25.35	-6.1	11,888	-0.05%
2018/01/11	1	25.05	0	0.00	25.40	1	11,784	0.01%
2018/01/10	1.1	25.02	7	25.16	25.35	-5.9	11,800	-0.05%
2018/01/09	20	25.00	3	25.02	25.00	17	11,545	0.15%
2018/01/08	10.1	24.80	48	25.10	25.15	-37.9	11,383	-0.33%
2018/01/05	0	0.00	4	24.79	24.90	-4	11,178	-0.04%
2018/01/04	5	24.40	0	0.00	24.60	5	11,052	0.05%
2018/01/03	0	0.00	5	24.30	24.50	-5	11,122	-0.04%
2018/01/02	0	0.00	17	24.20	24.20	-17	10,905	-0.16%