兆豐金 (2886)-第一金-高雄券商分點個股進出

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
39.75
漲跌
▲0.30
漲幅
+0.76%
成交量
11,043張
產業
上市金融類股
3019人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄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
2024/11/22	0	0.00	0.5	39.65	39.75	-0.5	15,175	0.00%
2024/11/21	0.5	39.25	0	39.30	39.45	0.5	15,145	0.00%
2024/11/20	0	0.00	4	40.00	39.95	-4	15,061	-0.03%
2024/11/19	0.4	39.85	2	39.95	39.95	-1.7	15,147	-0.01%
2024/11/15	0	0.00	0	39.30	39.25	0	14,972	0.00%
2024/11/14	0	39.25	0	39.20	39.00	0	15,087	0.00%
2024/11/13	0.6	39.10	0	39.20	39.30	0.6	15,234	0.00%
2024/11/12	0.2	39.00	11.1	39.32	39.15	-10.8	15,390	-0.07%
2024/11/11	0.5	39.20	0.1	39.15	39.20	0.4	15,591	0.00%
2024/11/07	0	0.00	10	39.45	39.10	-10	16,580	-0.06%
2024/11/06	0	0.00	10.2	39.40	39.00	-10.2	17,622	-0.06%
2024/11/05	0.2	39.30	8	39.26	39.40	-7.8	18,147	-0.04%
2024/11/04	0	0.00	4	39.10	39.35	-4	18,571	-0.02%
2024/11/01	18.1	38.70	0	0.00	38.65	18.1	18,927	0.10%
2024/10/30	0.1	39.20	1	39.30	39.30	-1	18,872	-0.01%
2024/10/29	0	0.00	1	39.20	39.10	-1	18,971	-0.01%
2024/10/28	1	39.10	1	39.15	39.25	0	19,159	0.00%
2024/10/24	1.2	38.87	1	38.85	38.85	0.2	19,752	0.00%
2024/10/23	18	39.04	0	0.00	38.90	18	19,861	0.09%
2024/10/22	6.5	39.18	0	0.00	39.40	6.5	19,950	0.03%
2024/10/21	22	39.28	0	39.45	39.30	22	20,158	0.11%
2024/10/18	1	39.60	3	39.72	39.80	-2	20,383	-0.01%
2024/10/17	0	0.00	0	39.30	39.45	0	20,642	0.00%
2024/10/16	3	38.98	0	0.00	39.10	3	20,833	0.01%
2024/10/15	1	39.30	0.1	39.05	39.30	0.9	20,842	0.00%
2024/10/11	0.5	39.10	33	39.09	38.80	-32.5	20,987	-0.15%
2024/10/09	0	39.00	0	0.00	38.65	0	21,162	0.00%
2024/10/08	37.6	38.79	0	0.00	38.85	37.6	21,293	0.18%
2024/10/04	1.3	39.00	1.3	39.04	38.95	0	21,298	0.00%
2024/10/01	1	39.30	0	0.00	39.45	1	21,343	0.00%
2024/09/30	1	39.50	1	39.50	39.30	0	21,753	0.00%
2024/09/27	21.4	39.47	0	0.00	39.45	21.4	23,145	0.09%
2024/09/26	0	0.00	10	40.00	40.00	-10	23,169	-0.04%
2024/09/25	0	0.00	14.4	39.81	39.85	-14.4	23,164	-0.06%
2024/09/24	20	39.45	0	0.00	39.80	20	23,085	0.09%
2024/09/23	13	39.46	5.2	39.53	39.70	7.8	23,351	0.03%
2024/09/20	0.6	39.43	20	39.55	39.35	-19.4	23,511	-0.08%
2024/09/19	11.6	39.26	0	0.00	39.25	11.6	23,589	0.05%
2024/09/18	0	0.00	0.6	39.40	39.40	-0.6	23,874	0.00%
2024/09/13	0.5	39.00	1.5	39.10	39.15	-0.9	24,321	0.00%
2024/09/12	0	0.00	4	39.00	39.00	-4	24,516	-0.02%
2024/09/11	1	38.95	1.3	39.10	38.95	-0.3	24,547	0.00%
2024/09/10	0.1	38.90	3	39.28	39.35	-2.9	24,452	-0.01%
2024/09/09	1.5	39.00	1.3	38.70	39.10	0.2	24,216	0.00%
2024/09/06	0	0.00	30	38.80	38.90	-30	24,125	-0.12%
2024/09/05	3	38.43	0.1	38.60	38.55	2.9	24,208	0.01%
2024/09/04	16.2	37.95	0	0.00	38.00	16.2	24,360	0.07%
2024/09/03	12	38.93	0	0.00	38.95	12	24,105	0.05%
2024/09/02	0	39.05	2	39.10	39.05	-2	24,277	-0.01%
2024/08/30	1	38.85	10	39.00	38.95	-9	24,447	-0.04%
2024/08/29	15	39.02	10	39.20	38.90	5	24,289	0.02%
2024/08/28	30	39.35	1.7	39.43	39.30	28.3	24,437	0.12%
2024/08/27	0	0.00	25	39.40	39.75	-25	25,263	-0.10%
2024/08/26	2	39.40	29	39.45	39.60	-27	25,635	-0.11%
2024/08/23	0.3	39.00	12	39.03	39.05	-11.7	25,951	-0.05%
2024/08/22	1	38.90	0	0.00	39.00	1	26,074	0.00%
2024/08/21	12.2	38.65	21.2	38.95	38.90	-8.9	26,341	-0.03%
2024/08/20	10.1	38.81	1	38.90	39.00	9.1	26,135	0.03%
2024/08/19	5.2	38.71	0	0.00	38.65	5.2	26,069	0.02%
2024/08/16	24.1	38.83	15	39.10	39.00	9.1	25,969	0.04%
2024/08/15	39.7	38.55	8	38.35	38.35	31.7	25,694	0.12%
2024/08/14	31	38.83	5	39.18	38.90	26	25,482	0.10%
2024/08/13	19.2	38.62	7.1	38.68	38.70	12.1	25,234	0.05%
2024/08/12	2.5	39.29	0	0.00	39.40	2.5	24,999	0.01%
2024/08/09	25.8	38.78	6	38.90	38.85	19.8	24,791	0.08%
2024/08/08	34.1	37.89	5	38.11	38.10	29.1	24,070	0.12%
2024/08/07	16.1	41.45	26	41.20	41.55	-9.9	23,053	-0.04%
2024/08/06	27	41.41	0.3	41.70	41.80	26.7	22,570	0.12%
2024/08/05	23.3	41.13	6.3	41.01	40.90	17	22,233	0.08%
2024/08/02	27.3	42.48	13	42.62	42.60	14.3	21,976	0.07%
2024/08/01	0	0.00	0.1	43.30	43.30	-0.1	22,020	0.00%
2024/07/31	0	0.00	1	43.20	43.20	-1	22,205	0.00%
2024/07/30	21	42.83	2	42.80	42.75	19	22,026	0.09%
2024/07/29	0	0.00	169.6	43.15	43.30	-169.6	21,975	-0.77%	大賣/鉅額交易
2024/07/26	4.6	42.47	0.2	42.45	42.70	4.4	21,776	0.02%
2024/07/23	1	42.75	0	0.00	42.75	1	21,887	0.00%
2024/07/22	0	0.00	29.2	41.71	42.45	-29.2	21,819	-0.13%
2024/07/18	1	41.90	4.4	42.56	42.75	-3.4	22,189	-0.02%
2024/07/17	2	42.00	0	0.00	41.90	2	22,019	0.01%
2024/07/16	1.1	41.82	0.2	41.95	41.85	1	22,110	0.00%
2024/07/15	14.5	41.80	0.3	42.02	41.95	14.2	22,574	0.06%
2024/07/12	3.2	42.01	3	42.15	42.05	0.2	22,829	0.00%
2024/07/11	0.2	42.03	0	0.00	41.75	0.2	22,779	0.00%
2024/07/10	6	41.91	10	41.85	41.65	-4	22,886	-0.02%
2024/07/09	10	42.00	0	0.00	41.65	10	22,884	0.04%
2024/07/08	0	0.00	2.1	42.10	42.10	-2.1	22,794	-0.01%
2024/07/05	10	42.15	2	42.10	42.10	8	22,732	0.04%
2024/07/04	12	42.03	14	42.18	41.95	-2	22,580	-0.01%
2024/07/03	15	42.07	62.7	42.22	42.75	-47.7	22,215	-0.21%
2024/07/02	0	0.00	153.2	40.90	40.75	-153.2	20,779	-0.74%	大賣/鉅額交易
2024/07/01	0.6	40.51	4	40.58	40.75	-3.5	20,721	-0.02%
2024/06/28	0	0.00	23	40.50	40.40	-23	20,633	-0.11%
2024/06/27	7.3	39.89	1.1	40.15	40.25	6.2	20,600	0.03%
2024/06/26	0	0.00	0	40.55	40.25	0	20,273	0.00%
2024/06/25	0	0.00	6.2	40.42	40.65	-6.2	19,986	-0.03%
2024/06/24	2	39.85	25	39.96	40.35	-23	19,613	-0.12%
2024/06/21	2	40.05	2	40.05	40.00	0	19,395	0.00%
2024/06/20	3.2	39.87	0	0.00	40.00	3.2	19,042	0.02%
2024/06/19	0	40.05	5	40.05	39.95	-5	19,032	-0.03%
2024/06/18	0	0.00	1.2	40.00	40.10	-1.2	19,082	-0.01%
2024/06/17	0.3	39.85	0	0.00	39.80	0.3	19,251	0.00%
2024/06/14	0	39.55	2	39.50	39.55	-2	19,391	-0.01%
2024/06/13	2	39.48	0	0.00	39.45	2	19,544	0.01%
2024/06/12	22	39.30	4	39.20	39.25	18	19,773	0.09%
2024/06/11	5.4	39.26	7.8	39.36	39.20	-2.4	19,866	-0.01%
2024/06/07	1.7	39.30	0	39.35	39.35	1.7	19,909	0.01%
2024/06/06	30.1	39.19	0	39.30	39.30	30.1	19,861	0.15%
2024/06/05	1	39.10	0	0.00	39.15	1	19,817	0.01%
2024/06/04	2.4	38.99	0	0.00	39.15	2.4	19,962	0.01%
2024/06/03	3.1	39.03	0	0.00	39.30	3.1	19,892	0.02%
2024/05/31	9.5	39.00	0	0.00	39.05	9.5	19,805	0.05%
2024/05/30	7.5	38.88	0	0.00	38.90	7.5	18,996	0.04%
2024/05/29	15.3	39.28	0	0.00	39.00	15.3	18,643	0.08%
2024/05/28	3.1	39.75	0	39.90	39.80	3.1	18,178	0.02%
2024/05/27	9.5	39.90	0	0.00	39.80	9.5	18,285	0.05%
2024/05/24	2.9	40.08	2	40.05	40.00	0.9	18,034	0.00%
2024/05/23	17	40.11	3.6	40.14	40.10	13.4	18,019	0.07%
2024/05/22	1	40.55	1	40.60	40.55	0	17,925	0.00%
2024/05/21	0	40.60	0	0.00	40.60	0	17,914	0.00%
2024/05/20	0.5	40.80	0	0.00	40.80	0.5	17,919	0.00%
2024/05/16	0	0.00	0.2	40.80	40.80	-0.2	17,819	0.00%
2024/05/15	0.3	40.78	2	40.88	40.85	-1.7	17,673	-0.01%
2024/05/14	1.2	40.54	0	0.00	40.50	1.2	17,719	0.01%
2024/05/13	2	40.92	32.7	40.90	41.05	-30.7	17,788	-0.17%
2024/05/10	0.5	40.75	0	0.00	40.95	0.5	17,739	0.00%
2024/05/09	0.1	40.75	0	0.00	40.65	0.1	17,745	0.00%
2024/05/08	1	41.05	2.1	41.15	41.10	-1.1	17,851	-0.01%
2024/05/07	0.2	40.91	0	0.00	40.95	0.2	17,770	0.00%
2024/05/06	0.1	41.00	14.1	40.90	41.15	-14	17,490	-0.08%
2024/05/03	0.9	40.09	3	40.18	40.05	-2.1	17,157	-0.01%
2024/05/02	0.1	40.05	0	0.00	39.95	0.1	17,077	0.00%
2024/04/30	2.3	40.09	0	0.00	40.00	2.3	16,897	0.01%
2024/04/29	1	40.00	0	0.00	40.10	1	16,832	0.01%
2024/04/26	11	39.26	0	0.00	39.10	11	16,610	0.07%
2024/04/25	4.2	39.08	0	0.00	39.00	4.2	16,611	0.03%
2024/04/24	13	39.40	0	0.00	39.35	13	16,453	0.08%
2024/04/23	0	0.00	3.4	40.04	40.00	-3.4	16,372	-0.02%
2024/04/22	0	0.00	1	39.60	39.50	-1	16,309	-0.01%
2024/04/19	6	38.54	0.1	38.80	38.70	5.8	16,021	0.04%
2024/04/18	3.1	39.07	5.1	39.00	39.20	-2.1	15,430	-0.01%
2024/04/17	5.1	39.05	0	0.00	39.00	5.1	15,116	0.03%
2024/04/16	4.1	39.69	28.6	39.36	39.10	-24.5	14,986	-0.16%
2024/04/15	2.1	39.90	0	0.00	39.80	2.1	14,717	0.01%
2024/04/12	2	40.00	0	0.00	39.95	2	14,705	0.01%
2024/04/10	2	40.50	2	40.50	40.50	0	14,593	0.00%
2024/04/09	1.5	40.03	0	0.00	40.40	1.5	14,693	0.01%
2024/04/08	2	39.80	2	39.93	40.00	0	14,704	0.00%
2024/04/03	16.2	39.84	0	0.00	39.75	16.2	14,680	0.11%
2024/04/01	0	0.00	0.2	40.60	40.65	-0.2	14,572	0.00%
2024/03/29	1	40.20	0	0.00	40.55	1	14,511	0.01%
2024/03/28	3	40.27	0	0.00	40.25	3	14,565	0.02%
2024/03/27	2	40.55	0	0.00	40.50	2	14,727	0.01%
2024/03/26	0.1	40.35	10.3	40.55	40.55	-10.2	15,005	-0.07%
2024/03/25	0.5	39.99	0	0.00	40.00	0.5	15,195	0.00%
2024/03/22	0	40.05	0	0.00	40.10	0	15,405	0.00%
2024/03/21	0	0.00	6.1	40.43	40.60	-6.1	15,569	-0.04%
2024/03/20	4	40.29	13.1	40.42	40.15	-9.1	15,648	-0.06%
2024/03/19	0	40.20	0	0.00	40.20	0	15,610	0.00%
2024/03/18	6.5	40.77	1.4	40.59	40.60	5.1	15,526	0.03%
2024/03/15	0	0.00	37.7	40.61	40.90	-37.7	15,449	-0.24%
2024/03/14	0	0.00	3.2	40.80	40.90	-3.2	15,200	-0.02%
2024/03/13	0.5	39.97	11	40.31	40.40	-10.5	15,074	-0.07%
2024/03/12	0	0.00	4.1	40.00	39.95	-4.1	14,927	-0.03%
2024/03/11	0	39.75	4.7	39.81	39.80	-4.7	14,916	-0.03%
2024/03/08	1.1	39.74	2	39.89	39.90	-0.9	14,852	-0.01%
2024/03/07	0	0.00	0.2	39.25	39.30	-0.2	14,753	0.00%
2024/03/06	0	0.00	2.1	39.50	39.40	-2.1	14,805	-0.01%
2024/03/05	1.1	39.00	14.7	39.03	39.05	-13.6	15,071	-0.09%
2024/03/04	1	38.65	2	38.77	38.80	-1	15,081	-0.01%
2024/03/01	2	38.78	0	0.00	38.55	2	15,193	0.01%
2024/02/29	0.1	38.45	2	38.75	38.70	-1.9	15,352	-0.01%
2024/02/27	0	0.00	5	38.33	38.20	-5	15,108	-0.03%
2024/02/26	1	38.20	2.1	38.21	38.15	-1.1	15,073	-0.01%
2024/02/23	2.5	38.40	0	0.00	38.30	2.5	15,106	0.02%
2024/02/22	1	38.45	1.4	38.52	38.55	-0.4	15,450	0.00%
2024/02/21	0	0.00	2	38.45	38.35	-2	15,496	-0.01%
2024/02/20	1	38.30	1	38.50	38.60	0	15,621	0.00%
2024/02/19	1	38.25	7	38.25	38.40	-6	15,715	-0.04%
2024/02/16	5	37.82	0.3	37.90	37.90	4.7	15,935	0.03%
2024/02/15	12.3	37.81	8.2	37.80	37.80	4.1	15,919	0.03%
2024/02/05	9.1	37.66	0.3	37.80	37.60	8.8	15,773	0.06%
2024/02/02	0	0.00	1.1	37.89	37.90	-1.1	15,618	-0.01%
2024/02/01	0.2	37.75	0	37.80	37.90	0.2	15,619	0.00%
2024/01/31	18.4	37.58	8.6	37.63	37.65	9.8	15,520	0.06%
2024/01/30	0.1	38.16	12	37.90	37.90	-11.9	15,321	-0.08%
2024/01/29	0.5	38.40	1.1	38.44	38.35	-0.6	15,388	0.00%
2024/01/26	8.1	37.76	6.2	38.30	38.35	1.9	15,517	0.01%
2024/01/25	5.1	37.80	2	37.95	37.80	3.1	15,589	0.02%
2024/01/24	0	0.00	0.1	37.95	37.85	-0.1	15,625	0.00%
2024/01/23	10.9	37.86	0	0.00	37.85	10.9	15,667	0.07%
2024/01/22	1	38.00	4.3	38.14	38.10	-3.3	15,724	-0.02%
2024/01/19	1.7	37.83	1.6	37.74	37.90	0.1	15,657	0.00%
2024/01/18	11.1	37.75	0.1	37.65	37.80	11	15,700	0.07%
2024/01/17	60.3	37.75	2	37.65	37.30	58.3	15,688	0.37%
2024/01/16	2.2	38.65	0	38.70	38.60	2.2	15,125	0.01%
2024/01/15	0.1	39.10	0	0.00	38.90	0.1	15,031	0.00%
2024/01/12	0.1	38.86	0	0.00	39.05	0.1	15,260	0.00%
2024/01/11	0	39.30	0	0.00	39.20	0	15,369	0.00%
2024/01/10	0	39.10	2.1	39.05	39.35	-2	15,431	-0.01%
2024/01/09	0.1	39.40	0	0.00	39.45	0.1	15,441	0.00%
2024/01/08	0	39.35	12.5	39.41	39.45	-12.5	15,490	-0.08%
2024/01/05	0	0.00	2	38.95	38.95	-2	15,419	-0.01%
2024/01/04	1.2	38.73	7	39.00	38.75	-5.9	15,640	-0.04%
2024/01/03	3	38.73	0.1	38.90	38.65	2.9	16,112	0.02%
2023/12/29	0.1	39.05	0.1	39.05	39.20	0	16,218	0.00%
2023/12/28	0.1	39.10	6.2	39.11	39.20	-6.1	16,447	-0.04%
2023/12/27	1	38.90	0.1	38.86	39.00	0.9	16,501	0.01%
2023/12/26	1.1	38.80	1.9	38.81	38.80	-0.9	16,510	-0.01%
2023/12/25	0.1	38.40	3	38.75	38.80	-3	16,545	-0.02%
2023/12/22	9.2	38.26	6	38.30	38.35	3.2	16,552	0.02%
2023/12/21	7.6	38.39	0	38.50	38.30	7.6	16,414	0.05%
2023/12/20	4.2	38.78	0	0.00	38.75	4.2	16,221	0.03%
2023/12/19	4	38.93	7.3	39.24	39.15	-3.3	15,937	-0.02%
2023/12/18	1.2	39.05	1.6	39.41	39.05	-0.4	15,851	0.00%
2023/12/15	1.1	39.45	1.3	39.38	39.35	-0.2	15,632	0.00%
2023/12/14	4	39.15	161.9	38.84	39.55	-157.9	15,426	-1.02%	大賣/鉅額交易
2023/12/13	3.1	38.92	0	0.00	38.90	3.1	15,271	0.02%
2023/12/12	1.1	39.01	7	39.21	39.30	-5.9	15,627	-0.04%
2023/12/11	1.2	38.88	0	0.00	38.90	1.2	15,738	0.01%
2023/12/08	0	0.00	0.7	39.10	39.25	-0.7	15,673	0.00%
2023/12/07	0.3	39.44	1.5	39.17	39.00	-1.2	15,646	-0.01%
2023/12/06	0	0.00	3.1	39.18	39.50	-3.1	15,568	-0.02%
2023/12/05	1.1	38.71	0	0.00	38.95	1.1	15,451	0.01%
2023/12/04	1.2	38.87	6	38.91	39.00	-4.8	15,441	-0.03%
2023/12/01	17	38.77	0	0.00	38.65	17	15,390	0.11%
2023/11/30	1.4	39.29	0	39.40	39.50	1.4	15,252	0.01%
2023/11/29	0.1	39.50	0	0.00	39.15	0.1	14,752	0.00%
2023/11/28	0.5	39.85	0.1	39.55	39.65	0.4	14,596	0.00%
2023/11/27	0	0.00	14.2	39.88	39.50	-14.2	14,793	-0.10%
2023/11/24	0	0.00	3	39.62	39.50	-3	14,710	-0.02%
2023/11/21	0	0.00	8	39.69	39.85	-8	14,979	-0.05%
2023/11/20	0	0.00	1	39.20	39.20	-1	14,849	-0.01%
2023/11/17	0.1	39.25	5.2	39.39	39.20	-5.1	14,847	-0.03%
2023/11/16	1	39.20	2.1	39.14	39.20	-1.1	14,951	-0.01%
2023/11/15	0	0.00	8.7	38.77	38.90	-8.7	14,922	-0.06%
2023/11/14	0	38.45	5.1	38.54	38.55	-5	14,816	-0.03%
2023/11/13	1	38.30	0	0.00	38.50	1	15,132	0.01%
2023/11/10	0	0.00	2.1	38.46	38.40	-2.1	15,575	-0.01%
2023/11/09	0.1	38.55	20	38.65	38.60	-19.9	15,772	-0.13%
2023/11/08	0	0.00	20	38.63	38.60	-20	16,081	-0.12%
2023/11/07	0	0.00	16	38.45	38.60	-16	16,234	-0.10%
2023/11/06	0.2	38.55	3.5	38.56	38.55	-3.3	16,788	-0.02%
2023/11/03	0	0.00	14.1	38.15	38.25	-14.1	17,039	-0.08%
2023/11/02	2	37.35	4.8	37.62	37.80	-2.8	17,100	-0.02%
2023/11/01	9	36.46	0	0.00	36.65	9	17,099	0.05%
2023/10/30	3.4	36.62	2.1	36.55	36.55	1.3	17,622	0.01%
2023/10/27	0.2	36.90	4.1	36.90	36.95	-3.9	17,666	-0.02%
2023/10/26	3.5	36.32	8	36.55	36.40	-4.5	17,770	-0.03%
2023/10/25	29.3	36.97	0	0.00	36.85	29.3	17,731	0.17%
2023/10/24	12.3	37.02	0.4	37.15	37.25	11.9	17,783	0.07%
2023/10/23	9.1	37.21	3.1	37.20	37.10	6	17,845	0.03%
2023/10/20	10.1	37.33	1	37.50	37.50	9.1	17,753	0.05%
2023/10/19	2	38.25	2	38.30	38.35	0	17,724	0.00%
2023/10/18	0.3	38.60	1	38.75	38.85	-0.7	17,835	0.00%
2023/10/17	0.3	38.60	0	0.00	38.75	0.3	18,022	0.00%
2023/10/16	0	38.50	7	38.36	38.80	-7	18,266	-0.04%
2023/10/13	2.3	38.39	1	38.50	38.50	1.3	18,569	0.01%
2023/10/12	1	38.60	5	38.62	38.95	-4	18,639	-0.02%
2023/10/11	0	0.00	4.6	38.09	38.50	-4.6	18,805	-0.02%
2023/10/06	1	37.40	4	37.46	37.50	-3	18,386	-0.02%
2023/10/05	0	0.00	0.2	37.37	37.50	-0.2	18,464	0.00%
2023/10/04	19.4	36.98	0	0.00	36.85	19.4	18,375	0.11%
2023/10/03	1	37.30	0.2	37.73	37.65	0.8	18,307	0.00%
2023/10/02	8	37.46	0.1	37.70	37.60	7.9	18,383	0.04%
2023/09/28	1	37.80	0	0.00	37.70	1	18,603	0.01%
2023/09/27	1	37.65	1	37.65	37.70	0	18,683	0.00%
2023/09/26	1	37.75	0	37.90	37.85	1	18,699	0.01%
2023/09/25	0	0.00	2.3	37.82	38.00	-2.3	18,740	-0.01%
2023/09/22	0	0.00	4	37.76	37.80	-4	18,886	-0.02%
2023/09/21	1	37.50	18	37.35	37.40	-17	19,132	-0.09%
2023/09/20	0	0.00	1	37.71	37.85	-1	19,056	-0.01%
2023/09/19	0	0.00	5	37.95	37.80	-5	19,041	-0.03%
2023/09/18	5.9	37.91	10	37.45	37.85	-4.1	19,458	-0.02%
2023/09/15	24.6	37.59	4.4	37.50	37.55	20.2	19,904	0.10%
2023/09/14	0	36.75	8.5	37.12	37.50	-8.5	20,118	-0.04%
2023/09/13	3.2	36.51	0	0.00	36.60	3.2	20,615	0.02%
2023/09/12	1	36.25	9.4	36.33	36.55	-8.4	21,369	-0.04%
2023/09/11	1.1	36.10	1.1	36.25	36.20	0	21,421	0.00%
2023/09/08	0	0.00	1.2	35.98	36.10	-1.2	21,446	-0.01%
2023/09/07	6	35.84	1.1	35.90	35.85	5	21,518	0.02%
2023/09/06	5.2	35.56	0	0.00	35.55	5.2	21,561	0.02%
2023/09/05	10.2	36.00	1	36.05	36.00	9.2	21,536	0.04%
2023/09/04	0	0.00	3	36.10	36.20	-3	21,582	-0.01%
2023/09/01	0.9	36.20	3	36.00	36.00	-2.1	21,781	-0.01%
2023/08/31	8	36.06	2	36.05	35.90	6	21,912	0.03%
2023/08/30	0.1	36.50	0.5	36.60	36.45	-0.5	21,926	0.00%
2023/08/29	3	36.25	6.5	36.28	36.60	-3.5	22,085	-0.02%
2023/08/28	2.2	36.32	4	36.35	36.20	-1.8	22,043	-0.01%
2023/08/25	57	35.64	0.5	35.75	35.65	56.5	23,055	0.25%
2023/08/24	16	35.95	0.6	35.80	35.85	15.4	23,169	0.07%
2023/08/23	6	35.28	0	0.00	35.30	6	23,178	0.03%
2023/08/22	35.4	35.24	2	35.20	35.30	33.4	23,393	0.14%
2023/08/21	4.2	35.71	0	0.00	35.60	4.2	23,406	0.02%
2023/08/18	11.4	35.70	0	0.00	35.70	11.4	23,507	0.05%
2023/08/17	22.4	35.51	12	35.38	35.65	10.4	23,564	0.04%
2023/08/16	17.2	35.79	17	35.85	35.80	0.2	23,481	0.00%
2023/08/15	4	36.75	0.2	37.05	36.60	3.9	23,258	0.02%
2023/08/14	8.3	36.90	20.1	36.88	37.05	-11.8	23,301	-0.05%
2023/08/11	6.1	37.72	2.4	37.65	37.65	3.7	23,226	0.02%
2023/08/10	30.2	38.01	1	38.15	38.10	29.2	23,226	0.13%
2023/08/09	38.4	39.59	100.9	39.55	39.95	-62.5	22,699	-0.28%
2023/08/08	16	39.72	1	39.65	39.70	15	22,368	0.07%
2023/08/07	7	39.70	0	0.00	39.95	7	22,204	0.03%
2023/08/04	0.8	39.55	0	0.00	39.60	0.8	22,156	0.00%
2023/08/02	114.2	39.92	300	39.90	39.60	-185.8	22,017	-0.84%	大買/大賣/鉅額交易
2023/08/01	309	40.35	1	40.49	40.60	308	21,645	1.42%	大買/鉅額交易
2023/07/31	5	40.20	1	40.30	40.25	4	21,455	0.02%
2023/07/28	0	0.00	2.3	39.89	40.05	-2.3	21,395	-0.01%
2023/07/27	0	0.00	1.1	40.01	40.10	-1.1	21,291	-0.01%
2023/07/26	3.1	39.53	1	39.60	39.65	2.1	21,117	0.01%
2023/07/24	1.2	39.00	0.2	39.00	39.00	1	21,001	0.00%
2023/07/21	1	39.35	1	39.40	39.35	0	20,838	0.00%
2023/07/20	2	39.23	10	39.22	39.35	-8	20,622	-0.04%
2023/07/19	11.4	38.75	0.1	38.97	38.85	11.3	20,258	0.06%
2023/07/18	0.1	39.00	13	39.20	39.30	-13	19,941	-0.06%
2023/07/17	3	38.90	9	38.85	38.90	-6	19,518	-0.03%
2023/07/14	0	0.00	32	38.50	38.90	-32	19,445	-0.16%
2023/07/12	5.5	37.35	41	38.00	38.20	-35.5	19,212	-0.18%
2023/07/11	0	0.00	11.1	37.57	37.65	-11.1	19,165	-0.06%
2023/07/10	17.3	36.93	0	0.00	36.85	17.3	19,130	0.09%
2023/07/07	24.5	37.04	8	37.00	37.30	16.5	18,927	0.09%
2023/07/06	68.7	37.63	23	37.36	37.45	45.7	18,779	0.24%
2023/07/05	10.5	38.25	0	0.00	38.25	10.5	18,477	0.06%
2023/07/04	0.1	38.35	21	38.36	38.50	-20.9	18,339	-0.11%
2023/07/03	3.1	38.25	3	38.35	38.30	0.1	18,344	0.00%
2023/06/30	0.3	38.43	1	38.40	38.20	-0.8	18,353	0.00%
2023/06/29	0	0.00	7.1	38.43	38.55	-7.1	18,106	-0.04%
2023/06/28	0	0.00	1	37.70	37.95	-1	17,841	-0.01%
2023/06/27	6.2	37.67	0	0.00	37.55	6.2	17,730	0.03%
2023/06/26	20	37.83	0	0.00	37.75	20	17,674	0.11%
2023/06/21	0	0.00	14.1	37.71	37.75	-14.1	17,161	-0.08%
2023/06/20	0	0.00	0.2	37.10	37.45	-0.2	16,697	0.00%
2023/06/19	6.3	36.64	4	36.94	37.00	2.3	16,116	0.01%
2023/06/16	8.2	37.07	1.7	37.24	36.80	6.5	15,447	0.04%
2023/06/15	2.1	37.45	0.4	37.45	37.40	1.7	14,684	0.01%
2023/06/14	9.1	37.45	0	0.00	37.50	9.1	14,689	0.06%
2023/06/13	0.1	37.70	1.1	37.75	37.75	-1	14,804	-0.01%
2023/06/12	2.1	37.66	4	37.90	37.65	-1.9	14,842	-0.01%
2023/06/09	1.8	37.44	1	37.60	37.65	0.8	14,902	0.01%
2023/06/08	1	37.20	16	37.01	37.30	-15	14,936	-0.10%
2023/06/07	0	0.00	11.2	36.97	37.00	-11.2	14,963	-0.07%
2023/06/06	0.5	36.60	6.4	36.51	36.50	-5.9	14,914	-0.04%
2023/06/05	2	36.70	0.7	36.74	36.70	1.3	14,944	0.01%
2023/06/01	4	35.68	12	35.62	35.85	-8	14,499	-0.06%
2023/05/31	6.1	35.86	0	0.00	35.80	6.1	14,471	0.04%
2023/05/30	0.1	36.11	2	36.10	36.20	-1.9	13,547	-0.01%
2023/05/29	1.1	35.86	13.5	36.15	36.20	-12.4	13,613	-0.09%
2023/05/26	6.5	35.67	5	35.86	36.15	1.5	13,663	0.01%
2023/05/25	2.3	35.41	20	35.70	36.20	-17.7	13,443	-0.13%
2023/05/24	3.2	35.70	0	0.00	35.90	3.2	13,268	0.02%
2023/05/23	1	35.95	0.3	35.95	36.20	0.7	13,034	0.01%
2023/05/22	0.2	36.05	1	36.15	36.20	-0.8	12,883	-0.01%
2023/05/19	1.3	35.87	16.2	35.97	36.00	-14.9	12,639	-0.12%
2023/05/18	3	35.83	2	35.70	35.95	1	12,805	0.01%
2023/05/17	1	35.75	9	35.62	35.60	-8	12,683	-0.06%
2023/05/16	0	0.00	0.3	34.85	35.15	-0.3	12,549	0.00%
2023/05/12	9	34.43	0	0.00	34.30	9	12,592	0.07%
2023/05/11	2.8	34.78	0.1	34.85	34.80	2.8	12,485	0.02%
2023/05/10	2	34.65	1	34.80	34.80	1	12,598	0.01%
2023/05/09	1	34.40	0	0.00	34.50	1	12,570	0.01%
2023/05/08	1	34.30	0	0.00	34.30	1	12,549	0.01%
2023/05/05	0	0.00	6	34.40	34.25	-6	12,587	-0.05%
2023/05/04	1	34.35	5	34.41	34.30	-4	12,849	-0.03%
2023/05/03	1	34.00	3	34.15	34.15	-2	12,946	-0.02%
2023/05/02	0	34.00	3	34.05	34.10	-3	13,197	-0.02%
2023/04/28	1	33.95	1	33.95	34.05	0	13,735	0.00%
2023/04/27	1.4	33.75	0	0.00	33.85	1.4	13,802	0.01%
2023/04/26	1	33.85	0	0.00	34.00	1	13,872	0.01%
2023/04/24	1.3	33.92	1	33.90	34.10	0.3	13,867	0.00%
2023/04/21	0	0.00	5	33.95	34.05	-5	13,960	-0.04%
2023/04/20	1	33.85	3	33.82	33.90	-2	14,036	-0.01%
2023/04/19	5	34.21	0	0.00	34.05	5	14,263	0.04%
2023/04/18	6	34.14	23.1	34.14	34.20	-17.1	14,198	-0.12%
2023/04/17	1	33.40	0	0.00	33.45	1	14,151	0.01%
2023/04/14	15	33.28	2	33.45	33.45	13	14,201	0.09%
2023/04/13	1.1	33.25	23.3	33.27	33.30	-22.2	14,120	-0.16%
2023/04/12	1	33.10	0	0.00	33.15	1	14,095	0.01%
2023/04/11	0	0.00	16.1	33.11	33.15	-16.1	14,175	-0.11%
2023/04/10	2	33.00	0	0.00	33.00	2	14,129	0.01%
2023/04/07	17.8	32.74	0	0.00	32.80	17.8	14,130	0.13%
2023/04/06	1	32.80	0	0.00	33.00	1	14,133	0.01%
2023/03/31	5	32.80	7.1	33.04	33.00	-2.1	14,047	-0.01%
2023/03/30	2.1	32.71	1	32.75	32.70	1.1	13,920	0.01%
2023/03/29	1	32.70	0	0.00	32.80	1	13,958	0.01%
2023/03/28	5.1	32.85	1.1	32.95	32.85	4	14,078	0.03%
2023/03/27	6	32.86	14.1	33.18	33.05	-8.1	14,139	-0.06%
2023/03/24	1	33.10	2	32.90	33.10	-1	14,325	-0.01%
2023/03/23	1.4	33.00	3	32.98	33.15	-1.6	14,387	-0.01%
2023/03/22	2	32.65	2	32.70	32.70	0	14,542	0.00%
2023/03/21	0.5	32.30	1	32.30	32.20	-0.5	14,762	0.00%
2023/03/20	1	32.00	0	0.00	32.00	1	14,798	0.01%
2023/03/17	2	31.90	1	32.05	31.75	1	14,817	0.01%
2023/03/16	37.5	31.74	2	31.70	31.65	35.5	14,785	0.24%
2023/03/15	6.4	32.17	0	0.00	32.00	6.4	14,750	0.04%
2023/03/14	22.2	32.17	0	0.00	32.10	22.2	14,753	0.15%
2023/03/13	11.6	32.61	31	32.43	32.55	-19.4	14,625	-0.13%
2023/03/10	15.1	32.64	15	32.65	32.65	0.1	14,645	0.00%
2023/03/09	7	33.01	1	33.10	32.95	6	14,749	0.04%
2023/03/08	4.1	33.46	11.1	33.32	33.30	-7.1	15,331	-0.05%
2023/03/07	0.1	33.20	0	0.00	33.15	0.1	15,349	0.00%
2023/03/06	1	32.85	1	32.95	32.95	0	15,488	0.00%
2023/03/03	23.8	32.86	0	0.00	32.80	23.8	15,532	0.15%
2023/03/02	17.4	33.03	0.7	33.10	32.95	16.7	15,707	0.11%
2023/03/01	1	33.55	2	33.55	33.70	-1	15,720	-0.01%
2023/02/24	0.6	33.50	1	33.30	33.30	-0.4	15,527	0.00%
2023/02/23	0	0.00	1	33.80	33.65	-1	15,376	-0.01%
2023/02/22	4	33.31	2	33.60	33.80	2	15,585	0.01%
2023/02/21	2	33.70	1	33.70	33.65	1	15,604	0.01%
2023/02/20	0	0.00	2.5	33.91	34.05	-2.5	15,875	-0.02%
2023/02/17	2	33.45	0	0.00	33.50	2	16,016	0.01%
2023/02/16	6	33.53	14	33.77	33.40	-8	16,297	-0.05%
2023/02/15	0.3	33.40	1.1	33.41	33.40	-0.8	16,273	-0.01%
2023/02/14	0.5	33.35	7	33.51	33.55	-6.5	16,268	-0.04%
2023/02/13	0	0.00	2.5	32.86	33.30	-2.5	16,281	-0.02%
2023/02/10	1.3	32.58	4	32.58	32.60	-2.7	16,211	-0.02%
2023/02/09	6	32.08	0	0.00	32.10	6	16,282	0.04%
2023/02/08	0.3	32.37	0	0.00	32.15	0.3	16,434	0.00%
2023/02/07	6.1	32.20	0	0.00	32.25	6.1	16,442	0.04%
2023/02/06	2.2	32.38	1	32.30	32.10	1.2	16,602	0.01%
2023/02/03	13	32.50	1	32.50	32.45	12	16,761	0.07%
2023/02/02	0	0.00	3	32.65	32.85	-3	16,812	-0.02%
2023/02/01	0.1	32.25	14	32.14	32.60	-13.9	16,658	-0.08%
2023/01/31	3.2	32.04	0	0.00	31.95	3.2	16,717	0.02%
2023/01/30	0.1	32.40	3.1	32.44	32.60	-3	16,634	-0.02%
2023/01/17	0	0.00	12.3	31.96	32.00	-12.3	16,306	-0.08%
2023/01/16	4	31.90	0	0.00	32.00	4	16,381	0.02%
2023/01/13	0	0.00	2	31.70	31.65	-2	16,508	-0.01%
2023/01/12	2.8	31.48	15.1	31.49	31.45	-12.3	16,953	-0.07%
2023/01/11	4	31.54	0	0.00	31.45	4	17,110	0.02%
2023/01/10	0	31.60	0.1	31.65	31.75	-0.1	17,218	0.00%
2023/01/09	0	0.00	10.1	31.40	31.70	-10.1	17,325	-0.06%
2023/01/06	0.1	31.00	0	0.00	30.95	0.1	17,451	0.00%
2023/01/05	0	0.00	48.7	30.84	31.10	-48.7	17,784	-0.27%
2023/01/04	5.2	30.35	0	0.00	30.40	5.2	17,687	0.03%
2023/01/03	4	30.23	0	0.00	30.50	4	17,997	0.02%
2022/12/30	1	30.50	0	0.00	30.35	1	18,034	0.01%
2022/12/29	20	30.23	0	0.00	30.25	20	18,080	0.11%
2022/12/28	22	30.53	1.4	30.58	30.50	20.7	18,140	0.11%
2022/12/27	4	30.66	1.1	30.70	30.65	2.9	18,372	0.02%
2022/12/26	0.6	30.69	0	0.00	30.70	0.6	18,666	0.00%
2022/12/23	14.1	30.42	0.5	30.70	30.55	13.6	19,127	0.07%
2022/12/22	0	0.00	0.1	30.80	30.85	-0.1	19,547	0.00%
2022/12/21	11	30.50	0	0.00	30.50	11	20,038	0.05%
2022/12/20	29.1	30.45	0	0.00	30.65	29.1	20,406	0.14%
2022/12/19	10	30.54	2	30.58	30.65	8	20,429	0.04%
2022/12/16	1.2	30.82	1	30.95	30.80	0.1	20,388	0.00%
2022/12/14	0	0.00	5	31.25	31.20	-5	20,514	-0.02%
2022/12/13	16.3	30.83	0	0.00	30.80	16.3	20,352	0.08%
2022/12/12	0	31.10	0	0.00	31.15	0	20,133	0.00%
2022/12/09	2	31.15	0	31.20	31.15	2	20,470	0.01%
2022/12/08	5	30.76	0.2	31.15	31.10	4.8	20,527	0.02%
2022/12/07	0	0.00	2	31.00	30.95	-2	20,524	-0.01%
2022/12/06	10.3	30.98	11	31.10	30.95	-0.7	20,487	0.00%
2022/12/05	6.5	31.15	3	31.10	31.05	3.5	20,419	0.02%
2022/12/02	4.1	31.13	0	0.00	31.10	4.1	20,398	0.02%
2022/12/01	2.7	31.86	0	0.00	31.55	2.7	20,356	0.01%
2022/11/29	7	31.33	8.1	31.50	31.50	-1.1	19,455	-0.01%
2022/11/28	7.6	30.85	0	0.00	30.95	7.6	19,341	0.04%
2022/11/25	4	31.34	0	0.00	31.35	4	19,307	0.02%
2022/11/24	2.1	31.35	6	31.50	31.65	-4	19,324	-0.02%
2022/11/23	6.5	31.10	2	31.25	31.10	4.5	19,207	0.02%
2022/11/22	1	30.60	2	30.75	30.90	-1	19,133	-0.01%
2022/11/21	2.5	30.10	0	0.00	30.55	2.5	19,065	0.01%
2022/11/18	4	30.13	0	0.00	30.20	4	19,009	0.02%
2022/11/17	4	30.65	4	30.80	30.85	0	18,811	0.00%
2022/11/15	0.4	31.24	3	31.30	31.15	-2.7	18,676	-0.01%
2022/11/14	0	31.20	3	30.92	31.30	-3	18,526	-0.02%
2022/11/11	8	30.76	8	30.81	30.85	0	18,307	0.00%
2022/11/10	5.7	30.07	0	0.00	30.00	5.7	18,057	0.03%
2022/11/08	3	30.00	3	30.32	30.40	0	18,099	0.00%
2022/11/07	1.3	29.99	2	29.85	30.20	-0.7	18,153	0.00%
2022/11/04	2	28.95	2	29.35	29.55	0	18,558	0.00%
2022/11/03	1.3	29.32	0	0.00	29.10	1.3	19,100	0.01%
2022/11/02	3.1	29.44	0	0.00	29.35	3.1	19,330	0.02%
2022/11/01	3.2	29.68	0	0.00	29.75	3.2	19,212	0.02%
2022/10/31	0.1	29.95	1.9	30.05	29.90	-1.8	19,108	-0.01%
2022/10/28	1.3	29.75	1	29.65	29.80	0.3	19,148	0.00%
2022/10/27	6.2	29.96	0	0.00	29.70	6.2	19,203	0.03%
2022/10/26	4	30.15	1	30.30	30.15	3	19,123	0.02%
2022/10/25	4.2	29.62	2.1	29.94	29.95	2.1	18,971	0.01%
2022/10/24	1	29.70	0	0.00	29.60	1	18,984	0.01%
2022/10/21	6	29.51	7	29.61	29.70	-1	18,949	-0.01%
2022/10/20	4.3	28.50	1	28.75	29.20	3.3	18,830	0.02%
2022/10/19	4.8	29.24	0	0.00	29.00	4.8	18,464	0.03%
2022/10/18	1	29.50	0	0.00	29.70	1	18,376	0.01%
2022/10/17	1.5	29.10	16	29.20	29.25	-14.5	18,298	-0.08%
2022/10/14	10.5	29.74	3	29.67	29.40	7.5	18,135	0.04%
2022/10/13	2	29.78	5	29.90	29.75	-3	17,917	-0.02%
2022/10/12	0.3	30.30	0	0.00	30.25	0.3	17,555	0.00%
2022/10/11	12.3	30.20	0	0.00	30.05	12.3	17,569	0.07%
2022/10/07	3.5	31.03	0	0.00	31.00	3.5	17,288	0.02%
2022/10/06	3.9	31.26	0.4	31.35	31.35	3.5	17,249	0.02%
2022/10/05	11.1	30.97	1	30.95	30.85	10.1	17,419	0.06%
2022/10/04	4.2	30.78	0.3	30.75	30.70	3.9	17,385	0.02%
2022/10/03	1.1	30.85	2	30.65	30.65	-0.9	17,214	-0.01%
2022/09/30	2.1	31.25	9	31.26	31.15	-6.9	16,923	-0.04%
2022/09/29	16.2	31.44	0	0.00	31.80	16.2	16,572	0.10%
2022/09/28	5.2	31.95	18	31.81	31.95	-12.8	16,247	-0.08%
2022/09/27	14	32.70	0	0.00	32.45	14	15,819	0.09%
2022/09/26	8.9	33.38	0	0.00	33.35	8.9	15,591	0.06%
2022/09/23	1	33.80	0	0.00	33.90	1	15,564	0.01%
2022/09/22	16.1	33.72	5	33.60	33.65	11.1	15,719	0.07%
2022/09/21	4.2	34.27	0	0.00	34.25	4.2	15,675	0.03%
2022/09/20	1	34.50	0	0.00	34.45	1	15,555	0.01%
2022/09/19	0.1	34.70	30	34.50	34.45	-29.9	15,640	-0.19%
2022/09/16	8.4	34.50	2.1	34.69	34.50	6.3	15,802	0.04%
2022/09/15	16.2	34.61	1	34.55	34.55	15.2	15,945	0.10%
2022/09/14	4.2	34.79	0	0.00	34.75	4.2	16,493	0.03%
2022/09/13	27.2	35.08	0	0.00	35.05	27.2	17,128	0.16%
2022/09/12	10.1	35.40	7	35.50	35.55	3.1	17,740	0.02%
2022/09/08	0.8	35.01	0	0.00	35.00	0.8	18,634	0.00%
2022/09/07	4.4	34.90	0.3	35.15	34.95	4.1	18,810	0.02%
2022/09/06	0	0.00	6.5	35.35	35.35	-6.5	19,000	-0.03%
2022/09/05	0	35.10	0.1	35.20	35.30	0	19,127	0.00%
2022/09/02	10	35.07	0	0.00	35.00	10	19,485	0.05%
2022/09/01	7.2	35.11	5	35.35	35.15	2.2	19,537	0.01%
2022/08/31	1.4	35.69	4.2	35.71	35.90	-2.8	19,580	-0.01%
2022/08/30	3.1	35.45	8.4	35.67	35.45	-5.3	19,466	-0.03%
2022/08/29	4.3	35.23	0	0.00	35.50	4.3	19,511	0.02%
2022/08/26	0.1	35.75	8	35.87	35.85	-8	19,708	-0.04%
2022/08/25	5	35.50	5	35.50	35.55	0	19,814	0.00%
2022/08/24	11	35.19	0	0.00	35.10	11	19,915	0.06%
2022/08/23	12	35.40	0	0.00	35.20	12	20,507	0.06%
2022/08/22	0	0.00	1	35.85	35.80	-1	20,648	0.00%
2022/08/19	1	35.80	0	0.00	35.80	1	20,714	0.00%
2022/08/18	0.1	36.00	22.1	35.68	36.05	-22.1	20,785	-0.11%
2022/08/17	1	35.70	0	0.00	35.75	1	20,909	0.00%
2022/08/16	1.1	35.71	1	35.80	35.80	0.1	20,895	0.00%
2022/08/15	4	35.60	0.1	35.70	35.60	4	21,009	0.02%
2022/08/12	1.1	35.71	2	35.75	35.70	-0.9	21,088	0.00%
2022/08/11	26	35.78	3	35.88	35.80	23	21,153	0.11%
2022/08/10	9	37.16	10	37.12	37.20	-1	20,871	0.00%
2022/08/09	4	36.20	3	36.25	36.90	1	20,432	0.00%
2022/08/08	26.2	35.93	3	35.95	36.00	23.2	20,328	0.11%
2022/08/05	5.4	35.94	7	35.89	35.85	-1.6	20,596	-0.01%
2022/08/04	3	35.72	3	35.70	35.65	0	20,844	0.00%
2022/08/03	0	0.00	1	35.75	35.60	-1	20,975	0.00%
2022/08/02	4	35.18	1	35.70	35.70	3	21,221	0.01%
2022/08/01	2.6	35.48	2	35.45	35.55	0.6	21,482	0.00%
2022/07/29	11.3	35.65	0	0.00	35.40	11.3	21,867	0.05%
2022/07/28	9	35.41	0	0.00	35.60	9	22,055	0.04%
2022/07/27	1	35.15	2.1	35.10	35.15	-1.1	22,041	-0.01%
2022/07/26	5.4	34.42	5	34.45	34.60	0.4	22,016	0.00%
2022/07/25	11	34.46	0	0.00	34.45	11	22,072	0.05%
2022/07/22	0.1	34.45	2	34.90	34.90	-1.9	22,258	-0.01%
2022/07/21	0	0.00	1	34.45	34.45	-1	22,434	0.00%
2022/07/20	5.2	34.40	0	0.00	34.15	5.2	22,622	0.02%
2022/07/18	4	33.98	0	0.00	34.15	4	23,120	0.02%
2022/07/15	5	34.12	0	0.00	33.90	5	23,350	0.02%
2022/07/14	2.2	34.91	0	0.00	34.55	2.2	23,643	0.01%
2022/07/13	2	34.88	1	34.85	34.85	1	23,883	0.00%
2022/07/12	5	33.61	6	33.43	33.45	-1	24,119	0.00%
2022/07/11	8	34.36	15.3	34.40	34.30	-7.3	24,310	-0.03%
2022/07/08	1	35.20	0	0.00	35.05	1	24,688	0.00%
2022/07/06	1	35.40	0	35.35	35.20	1	24,949	0.00%
2022/07/01	2	35.25	3.4	35.31	35.25	-1.4	25,807	-0.01%
2022/06/30	3	35.28	0	0.00	35.30	3	25,991	0.01%
2022/06/27	1	36.40	0.1	36.45	36.20	0.9	26,224	0.00%
2022/06/24	0	0.00	11	36.14	36.15	-11	26,116	-0.04%
2022/06/23	10	35.40	0.1	35.50	35.35	9.9	26,141	0.04%
2022/06/22	2	35.33	3.3	35.53	35.40	-1.2	25,980	0.00%
2022/06/21	3.1	35.90	16	35.49	35.60	-12.9	25,464	-0.05%
2022/06/20	11.4	34.64	2	35.35	34.60	9.4	25,138	0.04%
2022/06/17	6	35.56	0	0.00	35.30	6	24,571	0.02%
2022/06/16	0.2	36.30	1	36.15	36.15	-0.8	23,715	0.00%
2022/06/15	1.1	36.25	0	0.00	36.20	1.1	23,985	0.00%
2022/06/14	5	36.59	1	36.85	36.90	4	24,039	0.02%
2022/06/13	6.2	36.09	20.2	35.93	36.50	-14	24,410	-0.06%
2022/06/10	0.5	37.05	10.3	37.10	37.10	-9.8	24,131	-0.04%
2022/06/09	4	37.14	0	0.00	37.15	4	24,116	0.02%
2022/06/06	1	37.20	0	0.00	37.80	1	23,969	0.00%
2022/06/02	0.6	37.92	0	0.00	37.90	0.6	24,002	0.00%
2022/06/01	11	38.38	5	38.25	38.20	6	24,290	0.02%
2022/05/31	0	0.00	2.1	37.90	38.75	-2.1	24,270	-0.01%
2022/05/30	2	38.40	0	0.00	38.45	2	23,672	0.01%
2022/05/27	0	0.00	3	37.63	37.95	-3	23,513	-0.01%
2022/05/26	5	37.44	4.5	37.37	37.30	0.5	23,592	0.00%
2022/05/25	5.1	37.25	0	37.65	37.60	5.1	23,940	0.02%
2022/05/24	4	37.35	1	37.30	37.20	3	24,068	0.01%
2022/05/23	3	37.23	3	37.40	37.20	0	24,135	0.00%
2022/05/20	3	36.95	8	36.96	37.10	-5	24,334	-0.02%
2022/05/19	9	36.74	8.3	36.77	36.60	0.8	24,357	0.00%
2022/05/18	9.3	37.21	4.1	37.32	37.50	5.2	24,200	0.02%
2022/05/17	6.1	36.51	0	0.00	36.45	6.1	24,032	0.03%
2022/05/16	5	36.49	13	36.67	36.90	-8	23,972	-0.03%
2022/05/13	9.1	37.00	0.3	36.70	36.95	8.8	23,752	0.04%
2022/05/12	7.1	37.19	8	37.18	37.00	-0.9	23,630	0.00%
2022/05/11	1.1	38.25	1	37.95	38.35	0.1	23,358	0.00%
2022/05/10	3	38.27	7.8	38.07	38.20	-4.8	23,272	-0.02%
2022/05/09	4.6	38.08	4.5	38.05	38.00	0.2	23,158	0.00%
2022/05/06	2	39.00	2.1	39.04	39.35	-0.1	23,304	0.00%
2022/05/05	26.6	40.11	1.1	40.73	39.85	25.5	23,268	0.11%
2022/05/04	6	40.73	0	0.00	40.85	6	22,935	0.03%
2022/05/03	3	40.95	1.2	40.88	40.85	1.9	23,115	0.01%
2022/04/29	0	0.00	11.1	41.30	41.60	-11.1	23,151	-0.05%
2022/04/28	25.5	40.95	2.8	40.99	41.00	22.7	23,189	0.10%
2022/04/27	8.1	41.79	35	41.69	41.60	-27	22,990	-0.12%
2022/04/26	31	41.79	3	41.93	41.95	28	22,892	0.12%
2022/04/25	17.1	41.32	1.1	41.21	41.55	16	22,814	0.07%
2022/04/22	18.1	41.21	5	41.21	41.55	13.1	22,680	0.06%
2022/04/21	38.1	41.01	6	41.19	41.00	32.1	22,660	0.14%
2022/04/20	4	41.48	41	41.10	41.75	-37	22,756	-0.16%
2022/04/19	8.3	41.59	13	41.60	41.50	-4.7	22,593	-0.02%
2022/04/18	2.1	41.79	105	41.87	41.90	-102.9	22,623	-0.45%	大賣/鉅額交易
2022/04/15	9.1	43.08	2	42.93	42.85	7.1	22,231	0.03%
2022/04/14	21.1	43.35	37.2	43.32	43.10	-16.1	22,188	-0.07%
2022/04/13	0	44.80	3	44.85	44.95	-3	21,917	-0.01%
2022/04/12	0	0.00	18	44.34	44.45	-18	21,815	-0.08%
2022/04/11	18	44.53	18	44.28	44.65	0	21,804	0.00%
2022/04/08	12	44.24	9.7	44.03	44.35	2.3	21,693	0.01%
2022/04/07	24.1	44.84	54	44.90	44.10	-29.9	21,521	-0.14%
2022/04/06	13	43.61	5.7	43.61	44.05	7.4	20,847	0.04%
2022/04/01	10.1	43.00	14	42.69	43.10	-3.9	20,525	-0.02%
2022/03/31	6	42.93	7	42.34	42.90	-1	20,361	0.00%
2022/03/30	5.2	42.17	10	42.12	42.25	-4.8	20,140	-0.02%
2022/03/29	3	42.02	0.1	42.05	42.00	3	20,062	0.01%
2022/03/28	6	42.03	3	41.60	42.40	3	20,106	0.01%
2022/03/25	8.1	41.80	11	41.92	42.20	-2.9	20,005	-0.01%
2022/03/24	0	0.00	34	42.12	42.25	-34	19,863	-0.17%
2022/03/23	23	41.77	12	42.00	42.35	11	20,104	0.05%
2022/03/22	3	40.95	4	40.84	41.15	-1	19,934	0.00%
2022/03/21	13.1	40.50	5	40.56	40.60	8.1	19,757	0.04%
2022/03/18	5	40.54	79	40.58	40.45	-74	19,688	-0.38%
2022/03/17	6	40.07	5.1	40.09	40.05	0.9	19,291	0.00%
2022/03/16	155	39.48	61	39.10	39.50	94	19,042	0.49%	大買/
2022/03/15	3	38.53	3	38.43	38.60	0	18,592	0.00%
2022/03/14	0	38.25	5.2	38.25	38.50	-5.1	18,718	-0.03%
2022/03/11	5	38.00	0	0.00	37.95	5	18,809	0.03%
2022/03/10	0	0.00	8	38.00	38.25	-8	18,971	-0.04%
2022/03/09	2	37.70	3	37.47	37.40	-1	18,913	-0.01%
2022/03/08	6.1	37.49	10	37.65	37.35	-3.9	18,855	-0.02%
2022/03/07	18	37.30	108	37.64	37.65	-90	18,541	-0.49%	大賣/
2022/03/04	3	37.80	6	37.89	38.00	-3	18,838	-0.02%
2022/03/03	6.1	38.03	0	0.00	38.10	6.1	18,849	0.03%
2022/03/01	0	0.00	14	38.15	38.20	-14	18,897	-0.07%
2022/02/25	2.4	37.33	6.2	37.30	37.60	-3.8	18,700	-0.02%
2022/02/24	6.1	37.64	2	37.60	37.70	4.1	18,282	0.02%
2022/02/23	2	37.75	5	37.62	38.05	-3	18,069	-0.02%
2022/02/22	8	37.50	0	0.00	37.60	8	17,974	0.04%
2022/02/21	0.2	37.93	0.1	38.05	38.00	0.1	17,683	0.00%
2022/02/18	2	38.10	1	38.25	38.10	1	17,511	0.01%
2022/02/17	1	38.20	5.5	38.30	38.40	-4.5	17,574	-0.03%
2022/02/16	6	38.13	3	38.22	38.20	3	17,532	0.02%
2022/02/15	8.1	38.16	4	38.15	38.10	4.1	17,393	0.02%
2022/02/14	26.2	38.11	1	38.10	38.45	25.2	17,356	0.14%
2022/02/11	0	0.00	10	38.80	38.80	-10	17,366	-0.06%
2022/02/10	18.2	38.31	0	0.00	38.70	18.2	17,302	0.11%
2022/02/09	43.1	38.85	62	38.82	38.80	-18.9	17,119	-0.11%
2022/02/08	43	38.84	6.2	38.47	38.95	36.8	16,979	0.22%
2022/02/07	42	37.41	1	37.55	38.00	41	16,457	0.25%
2022/01/25	6.4	36.43	5.1	36.89	36.90	1.3	16,116	0.01%
2022/01/24	2	36.70	3	36.80	36.90	-1	15,849	-0.01%
2022/01/21	14.1	36.53	11.2	36.63	36.85	2.9	15,865	0.02%
2022/01/19	15	36.89	1	37.00	37.00	14	15,589	0.09%
2022/01/18	4	37.00	3	36.97	37.25	1	15,666	0.01%
2022/01/17	3	36.95	0.6	37.40	37.05	2.4	15,532	0.02%
2022/01/14	2	37.48	3	37.30	37.45	-1	15,445	-0.01%
2022/01/13	0.1	37.55	5	37.63	37.85	-4.9	15,365	-0.03%
2022/01/12	4	36.93	5	36.90	37.00	-1	14,982	-0.01%
2022/01/11	0	36.10	5.4	36.35	37.00	-5.4	14,812	-0.04%
2022/01/10	8	36.00	2	36.15	36.15	6	14,715	0.04%
2022/01/07	2	36.10	2	36.30	36.20	0	14,676	0.00%
2022/01/06	3	35.78	11	35.77	36.00	-8	14,480	-0.06%
2022/01/05	0	0.00	0.1	35.55	35.55	-0.1	14,401	0.00%
2022/01/04	0	0.00	7.1	35.39	35.55	-7.1	14,513	-0.05%
2022/01/03	7.3	35.32	3	35.30	35.35	4.3	14,429	0.03%
2021/12/30	1	35.55	0	0.00	35.55	1	14,371	0.01%
2021/12/29	2.1	35.60	0	0.00	35.60	2.1	14,475	0.01%
2021/12/28	4.3	35.48	0.5	35.60	35.60	3.8	14,534	0.03%
2021/12/27	4	35.44	1	35.50	35.60	3	14,543	0.02%
2021/12/24	3.7	35.44	0	0.00	35.50	3.7	14,759	0.02%
2021/12/23	2.1	35.51	2	35.55	35.50	0.1	14,804	0.00%
2021/12/21	13	35.85	0	0.00	35.75	13	14,792	0.09%
2021/12/20	15	35.65	1	35.75	36.00	14	14,718	0.10%
2021/12/17	6	35.60	0	0.00	35.90	6	14,516	0.04%
2021/12/16	1	35.20	5	35.39	35.60	-4	14,226	-0.03%
2021/12/15	2	35.23	0	0.00	35.20	2	14,286	0.01%
2021/12/14	8.4	35.17	0	0.00	35.40	8.4	14,568	0.06%
2021/12/13	6.6	35.47	0	0.00	35.50	6.6	14,534	0.05%
2021/12/10	2	35.33	0	0.00	35.65	2	14,470	0.01%
2021/12/09	20.1	35.15	5	35.30	35.30	15.1	14,411	0.10%
2021/12/08	0.1	35.05	6	35.08	35.20	-5.9	14,402	-0.04%
2021/12/07	70	34.70	5	34.70	35.10	65	14,249	0.46%
2021/12/06	2	34.20	0	0.00	34.60	2	14,035	0.01%
2021/12/03	1.1	34.16	0.7	34.20	34.15	0.4	13,963	0.00%
2021/12/01	0.1	34.15	0	0.00	34.15	0.1	13,857	0.00%
2021/11/29	0.9	33.95	18.1	33.86	33.90	-17.3	13,373	-0.13%
2021/11/26	2.1	34.10	5	33.89	33.90	-2.9	13,316	-0.02%
2021/11/25	1.6	34.28	8	34.38	34.50	-6.4	13,369	-0.05%
2021/11/24	1	34.45	7	34.34	34.35	-6	13,445	-0.04%
2021/11/23	0	0.00	0	34.20	34.10	0	13,526	0.00%
2021/11/22	6	34.21	0	0.00	34.15	6	13,527	0.04%
2021/11/19	2.1	34.50	1	34.25	34.65	1.1	13,484	0.01%
2021/11/18	0.2	34.60	0	0.00	34.70	0.2	13,414	0.00%
2021/11/17	5.2	34.11	9	34.20	34.20	-3.8	13,571	-0.03%
2021/11/16	0.2	34.00	10	34.04	34.20	-9.8	13,654	-0.07%
2021/11/15	15.1	33.87	1	33.95	33.95	14.1	13,736	0.10%
2021/11/12	1	33.80	1	33.90	33.90	0	13,847	0.00%
2021/11/11	1.1	33.80	0	0.00	33.80	1.1	14,108	0.01%
2021/11/10	0	0.00	2	33.85	34.00	-2	14,362	-0.01%
2021/11/09	0.2	33.65	5	33.55	33.70	-4.9	14,379	-0.03%
2021/11/08	2	33.53	5	33.55	33.60	-3	15,869	-0.02%
2021/11/04	0	33.35	0.1	33.40	33.45	-0.1	16,617	0.00%
2021/11/03	0	33.40	0	0.00	33.40	0	16,839	0.00%
2021/11/02	0.2	33.35	3	33.30	33.30	-2.9	17,037	-0.02%
2021/11/01	3.1	33.40	6	33.35	33.30	-2.9	17,036	-0.02%
2021/10/29	0	0.00	5	33.10	33.40	-5	17,140	-0.03%
2021/10/28	0.1	33.40	20	33.25	33.40	-19.9	17,210	-0.12%
2021/10/27	0	0.00	2	33.38	33.35	-2	17,331	-0.01%
2021/10/26	0	0.00	8	33.31	33.45	-8	17,520	-0.05%
2021/10/25	3	33.02	10.1	33.00	33.10	-7.1	17,345	-0.04%
2021/10/22	24	32.98	12	33.03	33.05	12	17,462	0.07%
2021/10/21	0.3	32.95	13	32.98	32.95	-12.7	17,366	-0.07%
2021/10/20	0.1	32.85	11.9	32.87	32.90	-11.7	17,206	-0.07%
2021/10/19	9.1	32.85	1	32.70	32.75	8.1	17,208	0.05%
2021/10/18	1	32.60	8	32.73	32.95	-7	17,240	-0.04%
2021/10/15	7	32.30	1	32.50	32.50	6	17,178	0.03%
2021/10/14	3	32.47	0	0.00	32.30	3	17,136	0.02%
2021/10/12	14	31.94	0	0.00	32.45	14	17,261	0.08%
2021/10/08	2.5	32.24	0	0.00	32.25	2.5	17,140	0.01%
2021/10/07	0	0.00	5	32.40	32.40	-5	17,250	-0.03%
2021/10/06	11.8	32.02	3	32.10	32.25	8.8	17,271	0.05%
2021/10/05	5	31.94	9	32.08	32.05	-4	17,257	-0.02%
2021/10/04	2	32.05	0	0.00	32.10	2	17,264	0.01%
2021/10/01	12	31.88	10	31.85	32.05	2	17,277	0.01%
2021/09/30	4	32.11	0	0.00	32.05	4	17,102	0.02%
2021/09/29	4.1	32.08	1	32.05	32.05	3.1	17,088	0.02%
2021/09/28	2	32.35	1	32.40	32.40	1	16,926	0.01%
2021/09/27	0	0.00	1	32.45	32.35	-1	16,971	-0.01%
2021/09/24	2.1	32.35	10	32.40	32.40	-7.9	17,017	-0.05%
2021/09/23	0	0.00	3	32.25	32.40	-3	17,042	-0.02%
2021/09/22	19.1	31.96	2.5	32.03	32.10	16.6	17,109	0.10%
2021/09/17	0.3	32.35	1	32.45	32.15	-0.7	16,856	0.00%
2021/09/16	2	32.30	0	0.00	32.35	2	16,641	0.01%
2021/09/15	2	32.40	1	32.35	32.35	1	16,725	0.01%
2021/09/14	2	32.43	2	32.45	32.50	0	16,823	0.00%
2021/09/13	7.2	32.27	2	32.35	32.30	5.2	16,868	0.03%
2021/09/10	2.1	32.31	0	0.00	32.45	2.1	17,008	0.01%
2021/09/09	2.2	32.27	0.2	32.50	32.30	2	17,295	0.01%
2021/09/08	0.2	32.48	4	32.50	32.50	-3.8	17,339	-0.02%
2021/09/07	2	32.40	0	0.00	32.45	2	17,478	0.01%
2021/09/06	10	32.44	39	32.51	32.50	-29	17,514	-0.17%
2021/09/03	1	32.45	4	32.53	32.55	-3	17,499	-0.02%
2021/09/02	12.1	32.18	4	32.25	32.10	8.1	17,474	0.05%
2021/09/01	18.4	32.52	0	0.00	32.55	18.4	17,573	0.10%
2021/08/31	6	32.28	0	0.00	32.80	6	17,556	0.03%
2021/08/30	4	31.91	1.1	32.10	32.45	2.9	17,459	0.02%
2021/08/27	5	31.90	5	31.88	32.00	0	17,403	0.00%
2021/08/26	0	0.00	1	31.35	31.45	-1	17,412	-0.01%
2021/08/25	3.2	31.34	0	0.00	31.45	3.2	17,546	0.02%
2021/08/24	3.1	31.13	4	31.18	31.35	-0.9	17,544	-0.01%
2021/08/23	13.1	31.15	2	31.10	31.05	11.1	17,640	0.06%
2021/08/20	1	31.45	7	31.12	31.45	-6	17,588	-0.03%
2021/08/19	5	31.25	1	31.30	31.30	4	18,782	0.02%
2021/08/18	0.1	31.65	0	0.00	31.45	0.1	18,614	0.00%
2021/08/17	5	31.09	4	31.30	31.45	1	18,568	0.01%
2021/08/16	17	30.93	0	0.00	31.05	17	18,418	0.09%
2021/08/13	11	30.98	4	30.86	31.05	7	18,336	0.04%
2021/08/12	80.4	30.79	5	30.75	30.70	75.4	18,211	0.41%
2021/08/11	2	33.05	57.1	33.07	33.05	-55.1	16,812	-0.33%
2021/08/10	15.4	33.03	40	33.08	33.05	-24.7	16,424	-0.15%
2021/08/09	2.1	33.00	10	33.18	33.20	-8	16,576	-0.05%
2021/08/06	1	33.15	12	33.22	33.20	-11	16,638	-0.07%
2021/08/05	0	0.00	3	33.13	33.15	-3	16,933	-0.02%
2021/08/04	2	33.05	15	33.10	33.15	-13	17,814	-0.07%
2021/08/03	0	0.00	6	33.09	33.10	-6	18,045	-0.03%
2021/08/02	0	0.00	1.5	33.02	33.00	-1.5	18,285	-0.01%
2021/07/30	3	33.00	7	33.06	33.10	-4	18,291	-0.02%
2021/07/29	0	0.00	1	33.05	33.10	-1	18,240	-0.01%
2021/07/28	11	32.90	0	0.00	33.00	11	18,372	0.06%
2021/07/27	30	32.95	3	33.00	33.05	27	18,538	0.15%
2021/07/26	3.2	32.91	0	0.00	33.00	3.2	18,744	0.02%
2021/07/23	0	0.00	4	33.03	33.10	-4	18,947	-0.02%
2021/07/22	0	0.00	1	33.00	33.05	-1	19,057	-0.01%
2021/07/21	35.2	32.81	2	32.85	32.90	33.2	19,085	0.17%
2021/07/20	0	32.95	0	0.00	32.80	0	19,171	0.00%
2021/07/19	2.1	32.86	32	33.00	33.10	-29.9	19,220	-0.16%
2021/07/16	2.1	32.88	5	32.94	33.00	-2.9	19,269	-0.02%
2021/07/15	9	32.82	3	32.85	32.85	6	19,247	0.03%
2021/07/14	1	32.75	0	0.00	32.95	1	19,311	0.01%
2021/07/13	0.3	32.90	5	32.87	32.95	-4.7	19,513	-0.02%
2021/07/12	0	0.00	1	32.80	32.80	-1	19,630	-0.01%
2021/07/09	1	32.55	50	32.60	32.90	-49	19,566	-0.25%
2021/07/08	3	32.70	51.3	32.75	32.80	-48.3	19,595	-0.25%
2021/07/07	3	32.60	0	0.00	32.80	3	19,619	0.02%
2021/07/06	0	0.00	3	32.78	32.85	-3	19,628	-0.02%
2021/07/05	5	32.67	0	0.00	32.75	5	19,692	0.03%
2021/07/02	12.1	32.58	4	32.55	32.55	8.1	19,697	0.04%
2021/07/01	21	32.65	0	0.00	32.65	21	19,794	0.11%
2021/06/30	0	0.00	9	32.81	32.85	-9	19,828	-0.05%
2021/06/29	1	32.70	2	32.58	32.55	-1	19,923	-0.01%
2021/06/28	10.2	32.77	5	32.72	32.75	5.2	19,955	0.03%
2021/06/25	0	0.00	1	32.95	32.90	-1	20,020	0.00%
2021/06/24	2	32.73	2	32.73	32.60	0	20,068	0.00%
2021/06/23	0	0.00	6	32.63	32.75	-6	20,104	-0.03%
2021/06/22	5	32.50	1	32.50	32.50	4	20,037	0.02%
2021/06/21	9	32.50	1	32.55	32.50	8	20,002	0.04%
2021/06/17	0	0.00	2	32.95	32.90	-2	19,727	-0.01%
2021/06/16	1	32.75	0	0.00	33.00	1	20,206	0.00%
2021/06/15	3	32.75	0	0.00	32.75	3	20,264	0.01%
2021/06/11	0	0.00	2	33.00	32.90	-2	20,597	-0.01%
2021/06/10	3	32.88	5.1	32.85	33.10	-2.1	20,815	-0.01%
2021/06/09	1	32.80	3	32.82	32.95	-2	20,929	-0.01%
2021/06/08	11.2	33.00	1	33.00	33.10	10.2	20,863	0.05%
2021/06/07	0	0.00	3	33.03	33.10	-3	21,359	-0.01%
2021/06/03	2	32.95	0.2	33.00	33.00	1.8	22,265	0.01%
2021/06/02	4	32.96	1	33.15	33.15	3	22,516	0.01%
2021/06/01	0	0.00	2	32.98	33.00	-2	22,540	-0.01%
2021/05/31	4.1	33.05	11	33.05	33.10	-6.9	22,750	-0.03%
2021/05/28	9.1	33.02	26	33.01	33.10	-16.9	22,825	-0.07%
2021/05/27	3	32.55	1	33.20	33.20	2	22,860	0.01%
2021/05/25	0	0.00	1.3	32.71	32.70	-1.3	22,351	-0.01%
2021/05/24	0	0.00	1	32.65	32.60	-1	22,629	0.00%
2021/05/21	2.5	32.37	2	32.50	32.50	0.5	22,754	0.00%
2021/05/20	1	31.90	9	32.06	32.10	-8	22,754	-0.04%
2021/05/19	3	32.05	13	32.06	32.10	-10	22,779	-0.04%
2021/05/18	2	31.90	0	0.00	32.00	2	22,779	0.01%
2021/05/17	7.1	31.00	38	30.99	31.10	-30.9	23,242	-0.13%
2021/05/14	7	31.58	2	31.65	31.70	5	23,015	0.02%
2021/05/13	3	31.35	0	0.00	31.40	3	22,822	0.01%
2021/05/12	18	31.23	105	32.37	31.35	-87	22,400	-0.39%	大賣/
2021/05/11	5	32.77	2	32.85	32.45	3	21,610	0.01%
2021/05/10	12	32.92	3	33.00	33.00	9	21,379	0.04%
2021/05/07	0	0.00	13	32.51	32.60	-13	21,463	-0.06%
2021/05/06	3	32.40	10	32.35	32.35	-7	21,690	-0.03%
2021/05/05	4	32.08	2.1	31.98	32.05	1.9	21,653	0.01%
2021/05/04	1.1	32.32	5	32.43	32.10	-3.9	21,666	-0.02%
2021/05/03	4	32.58	3	32.60	32.45	1	21,595	0.00%
2021/04/29	1.2	32.66	2	32.70	32.65	-0.8	21,595	0.00%
2021/04/28	5.8	32.49	42	32.45	32.60	-36.2	21,534	-0.17%
2021/04/27	0	0.00	14	32.59	32.60	-14	21,879	-0.06%
2021/04/26	3	32.23	3	32.38	32.60	0	21,884	0.00%
2021/04/23	1	32.20	1	32.15	32.25	0	21,909	0.00%
2021/04/22	111	32.30	6.2	32.39	32.35	104.8	22,079	0.47%	大買/鉅額交易
2021/04/21	3	32.37	4	32.38	32.30	-1	22,100	0.00%
2021/04/20	9.1	32.48	28	32.48	32.55	-18.9	22,124	-0.09%
2021/04/19	28.1	32.27	20	32.27	32.45	8.1	22,066	0.04%
2021/04/16	0	32.00	6	31.92	32.05	-6	21,903	-0.03%
2021/04/15	6	31.94	0	0.00	31.90	6	22,220	0.03%
2021/04/14	2	31.88	7.6	31.85	31.90	-5.6	22,428	-0.02%
2021/04/13	1	31.85	0	0.00	31.85	1	22,576	0.00%
2021/04/12	2.3	31.65	0	0.00	31.65	2.3	22,591	0.01%
2021/04/09	5	31.60	1	31.55	31.55	4	22,695	0.02%
2021/04/08	3	31.77	5.1	31.83	31.75	-2.1	22,730	-0.01%
2021/04/07	3	31.95	4	31.94	32.00	-1	22,994	0.00%
2021/04/06	0	0.00	51	31.97	32.00	-51	22,931	-0.22%
2021/04/01	2.4	31.89	9	31.90	31.90	-6.6	22,878	-0.03%
2021/03/31	2	31.85	5	31.85	31.90	-3	22,720	-0.01%
2021/03/30	6	31.70	10	31.75	31.80	-4	22,603	-0.02%
2021/03/29	4	31.70	38	31.80	31.80	-34	22,576	-0.15%
2021/03/26	0	0.00	9	31.56	31.60	-9	22,619	-0.04%
2021/03/25	4	31.41	3	31.52	31.60	1	22,670	0.00%
2021/03/24	10	31.30	0	0.00	31.40	10	22,776	0.04%
2021/03/23	0	0.00	10	31.28	31.35	-10	22,833	-0.04%
2021/03/22	11	31.27	9	31.21	31.25	2	22,895	0.01%
2021/03/19	6	31.14	7	31.13	31.05	-1	22,830	0.00%
2021/03/18	4	31.45	3	31.50	31.40	1	22,448	0.00%
2021/03/17	2	31.30	7	31.30	31.45	-5	22,362	-0.02%
2021/03/16	2	31.28	21.6	31.21	31.35	-19.6	22,106	-0.09%
2021/03/15	0	0.00	7	31.04	31.00	-7	22,104	-0.03%
2021/03/12	8	30.62	1	30.70	30.65	7	22,176	0.03%
2021/03/11	5	30.88	12	30.98	30.75	-7	22,324	-0.03%
2021/03/10	0	0.00	4	30.64	30.60	-4	21,966	-0.02%
2021/03/09	11	30.28	14	30.43	30.60	-3	21,704	-0.01%
2021/03/08	13	29.90	5	29.89	29.90	8	20,961	0.04%
2021/03/05	1	29.65	31	29.68	29.70	-30	20,676	-0.15%
2021/03/04	10	29.41	10	29.70	29.60	0	21,324	0.00%
2021/03/03	60	29.75	4	29.75	29.75	56	21,188	0.26%
2021/03/02	1.4	29.59	0	0.00	29.65	1.4	21,078	0.01%
2021/02/26	21	29.28	10	29.50	29.20	11	20,886	0.05%
2021/02/25	3	29.55	3	29.60	29.65	0	20,367	0.00%
2021/02/24	23	29.49	11	29.63	29.30	12	20,198	0.06%
2021/02/23	114.2	29.35	11	29.35	29.55	103.2	19,864	0.52%	大買/鉅額交易
2021/02/22	6	29.13	0	0.00	29.10	6	19,714	0.03%
2021/02/19	6	29.09	5.1	29.05	29.15	0.9	19,719	0.00%
2021/02/18	5	29.21	0	0.00	29.25	5	19,756	0.03%
2021/02/17	0	0.00	24	29.33	29.40	-24	19,819	-0.12%
2021/02/05	2	28.75	1	28.95	28.80	1	19,267	0.01%
2021/02/04	2	28.83	11	28.90	28.80	-9	19,237	-0.05%
2021/02/03	3	28.77	5.3	28.81	28.80	-2.3	19,714	-0.01%
2021/02/02	11	28.81	1	28.75	28.70	10	19,882	0.05%
2021/02/01	15	28.68	5	28.70	28.65	10	19,843	0.05%
2021/01/29	20	28.47	3	28.42	28.15	17	19,797	0.09%
2021/01/28	17	28.53	0	0.00	28.55	17	19,365	0.09%
2021/01/27	3	28.72	0	0.00	28.70	3	19,074	0.02%
2021/01/26	3	28.72	1	28.80	28.70	2	19,014	0.01%
2021/01/25	3	28.67	5	28.75	28.85	-2	18,887	-0.01%
2021/01/22	11.2	28.64	0	0.00	28.60	11.2	18,839	0.06%
2021/01/21	12	28.78	0	0.00	28.70	12	18,765	0.06%
2021/01/20	43.2	28.83	0	0.00	28.70	43.2	18,680	0.23%
2021/01/19	11	29.06	0	0.00	29.10	11	18,242	0.06%
2021/01/18	5.2	29.03	46.5	29.11	29.15	-41.4	18,216	-0.23%
2021/01/15	9.2	29.39	0	0.00	29.30	9.2	18,020	0.05%
2021/01/14	8	29.61	10	29.65	29.75	-2	17,846	-0.01%
2021/01/13	0	0.00	10	29.75	29.80	-10	17,733	-0.06%
2021/01/12	1	29.80	1	29.80	29.75	0	17,692	0.00%
2021/01/11	8	30.01	3	29.90	30.05	5	17,618	0.03%
2021/01/08	50	29.88	3	29.98	30.00	47	17,529	0.27%
2021/01/07	15.3	29.48	5.1	29.62	29.75	10.2	17,196	0.06%
2021/01/06	3.1	29.52	1	29.75	29.45	2.1	17,057	0.01%
2021/01/05	0	29.90	3	29.80	29.85	-3	16,804	-0.02%
2021/01/04	1	29.60	13	29.77	29.90	-12	16,891	-0.07%
2020/12/31	0	0.00	17	29.90	29.80	-17	16,735	-0.10%
2020/12/30	0	0.00	115.7	29.89	29.90	-115.7	16,621	-0.70%	大賣/鉅額交易
2020/12/29	1.5	29.53	0	0.00	29.55	1.5	16,444	0.01%
2020/12/28	0.4	29.35	10	29.33	29.55	-9.6	16,548	-0.06%
2020/12/25	3	29.37	0	0.00	29.35	3	16,562	0.02%
2020/12/24	0	0.00	4	29.40	29.45	-4	16,820	-0.02%
2020/12/23	3.1	29.27	9	29.20	29.45	-5.9	16,965	-0.03%
2020/12/22	1	29.50	2	29.60	29.65	-1	17,276	-0.01%
2020/12/21	1	29.55	23	29.49	29.65	-22	17,882	-0.12%
2020/12/18	0.1	29.45	1	29.45	29.50	-0.9	18,359	0.00%
2020/12/17	0.1	29.40	1.1	29.49	29.50	-1.1	18,815	-0.01%
2020/12/16	1	29.40	4	29.35	29.40	-3	19,116	-0.02%
2020/12/15	6	28.98	0	0.00	29.05	6	19,420	0.03%
2020/12/11	15	29.22	16	29.22	29.30	-1	19,387	-0.01%
2020/12/10	12	28.84	30	28.85	28.80	-18	19,320	-0.09%
2020/12/09	9	28.79	11	28.85	28.75	-2	19,367	-0.01%
2020/12/08	23.5	28.69	32	28.73	28.70	-8.5	19,386	-0.04%
2020/12/07	10	29.00	5	29.05	29.00	5	19,258	0.03%
2020/12/04	1	29.10	1	29.20	29.10	0	19,194	0.00%
2020/12/03	0.7	29.30	1	29.05	29.20	-0.3	19,139	0.00%
2020/12/02	0.5	29.25	0	0.00	29.20	0.5	19,244	0.00%
2020/12/01	25	29.06	0	0.00	29.15	25	19,683	0.13%
2020/11/30	9	28.79	11	29.10	28.45	-2	19,832	-0.01%
2020/11/27	1	29.10	0	0.00	29.10	1	19,444	0.01%
2020/11/26	0	0.00	10	29.20	29.30	-10	19,899	-0.05%
2020/11/25	6	29.30	0	0.00	29.25	6	20,048	0.03%
2020/11/24	4	29.40	6.4	29.55	29.30	-2.4	20,230	-0.01%
2020/11/23	0	0.00	3.2	29.67	29.70	-3.2	20,407	-0.02%
2020/11/20	0.1	29.60	0	0.00	29.55	0.1	20,574	0.00%
2020/11/19	0	29.60	10	29.55	29.60	-10	20,887	-0.05%
2020/11/18	2	29.58	11	29.59	29.65	-9	21,018	-0.04%
2020/11/17	7	29.34	1	29.35	29.45	6	21,084	0.03%
2020/11/16	13	29.42	2	29.45	29.45	11	21,632	0.05%
2020/11/13	2	29.25	8	29.19	29.35	-6	21,736	-0.03%
2020/11/12	6.4	29.16	7	29.39	29.20	-0.6	21,959	0.00%
2020/11/11	104	29.40	24	29.50	29.70	80	22,202	0.36%	大買/
2020/11/10	11	28.85	2	28.95	29.00	9	22,067	0.04%
2020/11/09	3	28.70	0	0.00	28.75	3	23,084	0.01%
2020/11/06	25	28.45	0	0.00	28.50	25	23,482	0.11%
2020/11/05	0	0.00	7	28.35	28.40	-7	23,750	-0.03%
2020/11/04	6.3	28.08	0	0.00	28.10	6.3	23,992	0.03%
2020/11/03	10	28.00	6	28.07	28.10	4	24,295	0.02%
2020/11/02	0	0.00	5	27.85	27.95	-5	24,410	-0.02%
2020/10/30	5.9	27.51	7	27.67	27.55	-1.1	24,502	0.00%
2020/10/29	11.1	27.55	0	0.00	27.50	11.1	24,416	0.05%
2020/10/28	5	27.65	15	27.65	27.65	-10	24,577	-0.04%
2020/10/27	8.3	27.72	0	0.00	27.70	8.3	24,763	0.03%
2020/10/26	1	27.80	0	0.00	27.80	1	24,894	0.00%
2020/10/23	7	27.67	0	0.00	27.75	7	25,043	0.03%
2020/10/22	10	27.64	1	27.80	27.80	9	25,260	0.04%
2020/10/21	14	27.70	0	0.00	27.65	14	25,517	0.05%
2020/10/20	28	27.69	1	27.75	27.70	27	25,763	0.10%
2020/10/19	8	27.71	7	27.80	27.80	1	25,840	0.00%
2020/10/16	11	27.80	0	0.00	27.70	11	26,062	0.04%
2020/10/15	15.5	27.78	3	27.80	27.75	12.5	26,233	0.05%
2020/10/14	8	28.03	2	28.00	28.00	6	26,361	0.02%
2020/10/13	5	28.08	0	0.00	28.15	5	26,492	0.02%
2020/10/12	1	28.10	1	28.20	28.25	0	26,770	0.00%
2020/10/08	9	27.90	5	27.95	28.00	4	26,916	0.01%
2020/10/07	3	27.92	0	0.00	27.95	3	27,013	0.01%
2020/10/06	22	27.87	10	27.90	27.95	12	27,117	0.04%
2020/10/05	36	27.87	0	0.00	27.80	36	27,188	0.13%
2020/09/30	2	27.88	0	0.00	27.80	2	27,278	0.01%
2020/09/29	402	27.85	0	0.00	27.80	402	27,367	1.47%	大買/鉅額交易
2020/09/28	6	27.76	2	27.70	27.90	4	27,419	0.01%
2020/09/25	14	27.41	3	27.40	27.45	11	27,437	0.04%
2020/09/24	62.1	27.12	3	27.00	27.00	59.1	27,342	0.22%
2020/09/23	35	27.56	0	0.00	27.50	35	26,687	0.13%
2020/09/22	28.3	27.94	2	27.93	27.85	26.3	26,163	0.10%
2020/09/21	20.2	28.30	4	28.40	28.20	16.2	25,733	0.06%
2020/09/18	39	28.52	0	0.00	28.45	39	25,577	0.15%
2020/09/17	12	28.60	0	0.00	28.55	12	25,219	0.05%
2020/09/16	15	28.67	2	28.70	28.75	13	25,209	0.05%
2020/09/15	21	28.59	0	0.00	28.65	21	25,323	0.08%
2020/09/14	3	28.60	1	28.65	28.65	2	25,653	0.01%
2020/09/11	33	28.58	21	28.57	28.65	12	25,641	0.05%
2020/09/10	21	28.62	0	0.00	28.75	21	25,499	0.08%
2020/09/09	15	28.72	10	28.70	28.75	5	25,415	0.02%
2020/09/08	11	28.85	0	0.00	28.85	11	25,333	0.04%
2020/09/07	15	28.73	9	28.78	28.85	6	25,489	0.02%
2020/09/04	16	28.68	0	0.00	28.65	16	25,553	0.06%
2020/09/03	11	28.80	0	0.00	28.90	11	25,240	0.04%
2020/09/02	20	28.86	1	28.95	28.90	19	25,171	0.08%
2020/09/01	16	29.02	2	29.05	29.05	14	24,950	0.06%
2020/08/31	21	29.33	0	0.00	29.25	21	24,540	0.09%
2020/08/28	8	29.44	0	0.00	29.40	8	24,478	0.03%
2020/08/27	26	29.56	0	0.00	29.40	26	24,516	0.11%
2020/08/26	12	29.52	0	0.00	29.55	12	24,287	0.05%
2020/08/25	18	29.58	2	29.60	29.50	16	24,164	0.07%
2020/08/24	3.1	29.54	0	0.00	29.60	3.1	24,129	0.01%
2020/08/21	13	29.61	4	29.55	29.60	9	24,031	0.04%
2020/08/20	31	29.58	4	29.50	29.40	27	23,806	0.11%
2020/08/19	22	29.97	13	30.02	29.90	9	23,199	0.04%
2020/08/18	2	29.90	0	0.00	29.95	2	22,898	0.01%
2020/08/17	17	29.97	0.6	30.25	30.00	16.4	22,763	0.07%
2020/08/14	14	30.04	0	0.00	30.05	14	22,434	0.06%
2020/08/13	31	30.24	0	0.00	30.40	31	22,193	0.14%
2020/08/12	15.3	32.45	71	32.40	32.35	-55.7	21,244	-0.26%
2020/08/11	3	32.47	0	0.00	32.45	3	20,911	0.01%
2020/08/10	13	32.46	7	32.49	32.50	6	20,871	0.03%
2020/08/07	21	32.50	12	32.51	32.45	9	20,842	0.04%
2020/08/06	10	32.25	2	32.45	32.45	8	20,618	0.04%
2020/08/05	2	32.20	4	32.30	32.20	-2	20,644	-0.01%
2020/08/04	0	0.00	1	32.15	32.25	-1	20,709	0.00%
2020/08/03	10	31.98	0.5	32.20	32.10	9.5	20,809	0.05%
2020/07/31	0	0.00	4	32.30	32.35	-4	20,784	-0.02%
2020/07/30	2	32.20	0	0.00	32.35	2	20,763	0.01%
2020/07/28	0	0.00	1	31.25	31.65	-1	21,003	0.00%
2020/07/27	22	31.80	0	0.00	31.60	22	21,244	0.10%
2020/07/24	3	32.27	0	0.00	32.15	3	21,410	0.01%
2020/07/23	0	0.00	20	32.75	32.70	-20	21,395	-0.09%
2020/07/22	0	0.00	0.1	32.60	32.70	-0.1	21,462	0.00%
2020/07/21	1.6	32.53	1	32.55	32.55	0.6	21,480	0.00%
2020/07/20	0	0.00	7	32.39	32.45	-7	21,511	-0.03%
2020/07/17	1	32.10	2	32.20	32.25	-1	21,447	0.00%
2020/07/16	6	31.93	0	0.00	32.15	6	21,627	0.03%
2020/07/15	4	32.15	0	0.00	32.15	4	21,502	0.02%
2020/07/14	0	0.00	2	32.20	32.20	-2	21,428	-0.01%
2020/07/13	2	32.05	0	0.00	32.05	2	21,593	0.01%
2020/07/10	1	32.05	5	32.03	32.00	-4	21,779	-0.02%
2020/07/09	0	0.00	48	32.23	32.25	-48	21,974	-0.22%
2020/07/08	1	32.05	4	31.95	32.05	-3	21,952	-0.01%
2020/07/07	5	32.00	22	31.95	32.00	-17	22,004	-0.08%
2020/07/06	1.1	31.85	6	31.88	31.95	-5	21,866	-0.02%
2020/07/02	0	0.00	12	31.50	31.55	-12	22,111	-0.05%
2020/07/01	21	31.39	4	31.25	31.25	17	22,415	0.08%
2020/06/30	0	0.00	1	31.00	30.90	-1	22,555	0.00%
2020/06/29	24	30.96	0	0.00	30.90	24	22,655	0.11%
2020/06/24	3	31.13	0	0.00	31.25	3	22,652	0.01%
2020/06/23	7	31.04	2.8	31.09	31.15	4.2	22,886	0.02%
2020/06/22	1	31.20	0	0.00	31.15	1	23,174	0.00%
2020/06/19	17	31.29	1	31.25	31.25	16	23,439	0.07%
2020/06/18	2	31.53	1	31.55	31.65	1	23,503	0.00%
2020/06/17	8	31.54	0	0.00	31.70	8	23,987	0.03%
2020/06/16	0	0.00	1	31.95	31.70	-1	24,753	0.00%
2020/06/15	2	31.30	12	31.65	31.30	-10	25,651	-0.04%
2020/06/12	1	30.90	2	31.28	31.50	-1	26,177	0.00%
2020/06/11	5	32.00	3	32.05	31.80	2	26,946	0.01%
2020/06/10	0	0.00	5	31.95	32.10	-5	27,483	-0.02%
2020/06/09	13	31.74	0	0.00	31.85	13	28,746	0.05%
2020/06/08	1	31.75	2	31.70	31.80	-1	29,444	0.00%
2020/06/05	1	31.25	4	31.30	31.50	-3	29,588	-0.01%
2020/06/04	5	31.38	19	31.41	31.40	-14	30,063	-0.05%
2020/06/03	1	31.30	46	31.25	31.30	-45	30,625	-0.15%
2020/06/02	2	30.80	0	0.00	30.90	2	30,723	0.01%
2020/06/01	2	30.73	30	30.96	30.70	-28	30,845	-0.09%
2020/05/29	1	30.35	2	30.60	30.75	-1	30,797	0.00%
2020/05/28	3	30.43	0	0.00	30.45	3	30,687	0.01%
2020/05/27	0	0.00	5	30.80	30.70	-5	30,920	-0.02%
2020/05/26	7	30.67	11	30.70	30.65	-4	31,184	-0.01%
2020/05/22	9	30.59	1	30.45	30.45	8	31,683	0.03%
2020/05/21	0	0.00	1.2	30.92	31.00	-1.2	31,777	0.00%
2020/05/20	23	30.56	0	0.00	30.80	23	31,938	0.07%
2020/05/19	10	30.40	3	30.57	30.55	7	32,048	0.02%
2020/05/18	2	30.08	2	30.18	30.05	0	31,921	0.00%
2020/05/15	3	30.22	4	30.35	30.25	-1	31,903	0.00%
2020/05/13	1	30.35	7	30.32	30.30	-6	31,479	-0.02%
2020/05/12	23	30.24	16	30.17	30.30	7	31,423	0.02%
2020/05/11	13	30.37	0	0.00	30.40	13	31,335	0.04%
2020/05/08	10	29.90	3	30.00	30.00	7	31,225	0.02%
2020/05/07	1.9	29.70	0	0.00	29.55	1.9	31,212	0.01%
2020/05/06	3	29.65	6	29.70	29.55	-3	31,182	-0.01%
2020/05/05	19	29.77	1	29.70	29.85	18	31,078	0.06%
2020/05/04	27	29.04	14	29.30	29.35	13	31,018	0.04%
2020/04/30	8	30.27	12	30.40	30.10	-4	30,758	-0.01%
2020/04/29	20	29.91	94	29.96	29.95	-74	30,607	-0.24%
2020/04/28	3	29.28	13	29.25	29.45	-10	30,449	-0.03%
2020/04/27	6	28.70	1	28.75	28.70	5	30,981	0.02%
2020/04/24	12	28.26	0	0.00	28.20	12	30,949	0.04%
2020/04/23	18	28.29	5	28.25	28.30	13	30,794	0.04%
2020/04/22	9	28.28	0	0.00	28.30	9	30,595	0.03%
2020/04/21	56	28.58	0	0.00	28.35	56	30,554	0.18%
2020/04/20	4	28.98	3	28.95	28.90	1	30,348	0.00%
2020/04/17	1	29.40	25	29.13	29.05	-24	30,489	-0.08%
2020/04/16	37	28.82	0	0.00	28.80	37	30,384	0.12%
2020/04/15	3	29.20	2	29.20	29.20	1	30,187	0.00%
2020/04/14	2	28.73	0	0.00	28.85	2	30,091	0.01%
2020/04/13	5	28.61	0	0.00	28.60	5	29,827	0.02%
2020/04/10	3	29.07	58	29.14	29.15	-55	29,679	-0.19%
2020/04/08	4	28.40	1	28.50	28.40	3	29,353	0.01%
2020/04/07	3	28.45	6	28.35	28.40	-3	29,074	-0.01%
2020/04/06	11	28.28	0	0.00	28.45	11	28,717	0.04%
2020/04/01	6	28.11	7	28.10	28.05	-1	28,288	0.00%
2020/03/31	10	28.41	0	0.00	28.45	10	27,982	0.04%
2020/03/30	7	28.03	14	28.58	28.65	-7	27,641	-0.03%
2020/03/27	3	28.43	4	28.64	28.65	-1	27,360	0.00%
2020/03/26	16	28.04	3	28.17	28.15	13	27,065	0.05%
2020/03/25	21	27.93	12	27.95	27.95	9	26,954	0.03%
2020/03/24	4	27.64	6	27.65	27.35	-2	26,639	-0.01%
2020/03/23	8	26.71	5	27.15	27.00	3	26,334	0.01%
2020/03/20	7	27.18	20	27.32	27.95	-13	25,939	-0.05%
2020/03/19	41	26.80	10	26.91	26.40	31	25,123	0.12%
2020/03/18	23.2	27.93	5	28.04	28.00	18.2	24,282	0.07%
2020/03/17	31	28.02	65	28.10	28.00	-34	23,762	-0.14%
2020/03/16	8	29.29	59	29.36	29.00	-51	22,808	-0.22%
2020/03/13	29	28.58	24	28.87	30.00	5	22,027	0.02%
2020/03/12	33.4	30.27	8	30.00	30.20	25.4	20,576	0.12%
2020/03/11	5	31.30	1	31.25	31.20	4	19,697	0.02%
2020/03/10	29	31.33	0	0.00	31.35	29	19,364	0.15%
2020/03/09	15	31.74	8	31.57	31.75	7	18,768	0.04%
2020/03/06	2	32.40	0	0.00	32.45	2	18,211	0.01%
2020/03/04	1	32.25	43.6	32.35	32.35	-42.6	17,880	-0.24%
2020/03/03	1	32.40	0	0.00	32.25	1	17,768	0.01%
2020/03/02	11	32.03	2	31.88	31.95	9	17,614	0.05%
2020/02/27	5	32.20	4	32.20	32.35	1	17,772	0.01%
2020/02/26	5	32.34	0	0.00	32.35	5	17,513	0.03%
2020/02/25	0	0.00	8	32.66	32.70	-8	17,201	-0.05%
2020/02/24	4	32.75	7	32.70	32.70	-3	17,097	-0.02%
2020/02/21	0	0.00	2	33.43	33.20	-2	16,873	-0.01%
2020/02/20	37	33.62	0	0.00	33.60	37	16,748	0.22%
2020/02/19	0	0.00	3	33.05	33.45	-3	16,456	-0.02%
2020/02/18	1	32.40	1	32.90	32.90	0	16,293	0.00%
2020/02/17	0	0.00	5	32.45	32.50	-5	16,146	-0.03%
2020/02/14	0	0.00	11	32.07	32.30	-11	16,131	-0.07%
2020/02/13	0	0.00	1	32.20	32.20	-1	16,231	-0.01%
2020/02/12	3	32.12	0	0.00	32.10	3	16,323	0.02%
2020/02/11	0	0.00	22	32.05	32.15	-22	16,321	-0.13%
2020/02/10	9	31.65	0	0.00	32.05	9	16,367	0.05%
2020/02/07	5	32.03	1	32.20	32.00	4	16,755	0.02%
2020/02/06	0	0.00	5	32.05	32.35	-5	16,688	-0.03%
2020/02/05	1	31.95	5	31.80	32.00	-4	16,648	-0.02%
2020/02/04	3	31.60	6.6	31.97	31.80	-3.6	16,630	-0.02%
2020/02/03	10	31.45	13	31.57	31.60	-3	16,721	-0.02%
2020/01/31	18	31.80	3.1	31.61	31.55	14.9	16,535	0.09%
2020/01/30	19	31.44	14	31.70	31.20	5	16,247	0.03%
2020/01/20	13	32.38	23	32.33	32.35	-10	15,492	-0.06%
2020/01/17	12	32.09	15	32.10	32.10	-3	15,325	-0.02%
2020/01/16	0	0.00	3	31.95	31.95	-3	15,394	-0.02%
2020/01/15	0	0.00	2	31.80	31.80	-2	15,375	-0.01%
2020/01/14	6	31.90	87	32.00	32.00	-81	15,350	-0.53%
2020/01/13	1	31.40	81.2	31.20	31.70	-80.2	15,252	-0.53%
2020/01/10	0	0.00	2	31.10	30.95	-2	15,099	-0.01%
2020/01/09	5	30.80	0	0.00	30.90	5	15,035	0.03%
2020/01/08	1	30.70	0	0.00	30.70	1	15,052	0.01%
2020/01/07	6.4	30.61	0	0.00	30.60	6.4	14,864	0.04%
2020/01/06	5.3	30.63	0	0.00	30.60	5.3	14,981	0.04%
2020/01/02	80	30.60	0	0.00	30.60	80	15,216	0.53%
2019/12/31	2	30.65	0	0.00	30.60	2	15,258	0.01%
2019/12/30	1	30.90	4	30.80	30.70	-3	15,345	-0.02%
2019/12/27	1.2	30.82	4	30.85	30.90	-2.8	15,333	-0.02%
2019/12/26	0	0.00	25	30.85	30.80	-25	15,422	-0.16%
2019/12/25	1	30.80	0	0.00	30.80	1	15,681	0.01%
2019/12/18	2	30.58	0	0.00	30.65	2	16,133	0.01%
2019/12/17	9.4	30.36	0	0.00	30.65	9.4	16,336	0.06%
2019/12/16	6	30.37	5	30.43	30.35	1	16,211	0.01%
2019/12/13	87	30.31	5	30.36	30.30	82	16,203	0.51%
2019/12/12	4	30.19	0	0.00	30.15	4	16,064	0.02%
2019/12/11	13	30.06	0	0.00	30.10	13	16,055	0.08%
2019/12/10	1	30.10	0	0.00	30.20	1	16,007	0.01%
2019/12/09	1.5	30.15	0	0.00	30.15	1.5	16,160	0.01%
2019/12/06	7.5	30.08	0	0.00	30.05	7.5	16,466	0.05%
2019/12/05	0.3	30.15	0	0.00	30.15	0.3	16,599	0.00%
2019/12/03	2	30.08	0	0.00	30.05	2	16,642	0.01%
2019/12/02	6	30.17	20.1	30.20	30.30	-14.1	16,547	-0.09%
2019/11/29	9	30.38	0	0.00	30.30	9	16,468	0.05%
2019/11/27	1	30.65	1	30.75	30.70	0	16,664	0.00%
2019/11/26	1	30.50	1	30.60	30.40	0	16,621	0.00%
2019/11/22	0	0.00	2.4	30.36	30.40	-2.4	16,448	-0.01%
2019/11/21	2.5	30.32	0	0.00	30.35	2.5	16,594	0.02%
2019/11/20	1	30.55	1	30.60	30.65	0	16,477	0.00%
2019/11/19	4	30.59	0	0.00	30.70	4	16,477	0.02%
2019/11/18	0	0.00	0.3	30.70	30.70	-0.3	16,572	0.00%
2019/11/15	0	0.00	2	30.55	30.55	-2	16,729	-0.01%
2019/11/14	0.4	30.40	0	0.00	30.40	0.4	16,841	0.00%
2019/11/13	1	30.55	0	0.00	30.50	1	17,151	0.01%
2019/11/11	23	30.35	10	30.40	30.40	13	17,674	0.07%
2019/11/08	20	30.55	0	0.00	30.50	20	18,089	0.11%
2019/11/07	2	30.75	17	30.49	30.50	-15	18,872	-0.08%
2019/11/06	11	30.57	28	30.83	30.65	-17	19,094	-0.09%
2019/11/05	4.3	30.06	0	0.00	30.20	4.3	18,911	0.02%
2019/11/04	0.1	29.95	0.2	29.95	29.95	-0.1	19,042	0.00%
2019/11/01	5	29.65	70	29.65	29.65	-65	19,112	-0.34%
2019/10/30	1	29.80	5	29.85	29.85	-4	19,400	-0.02%
2019/10/29	2	29.60	2	29.60	29.70	0	19,753	0.00%
2019/10/28	0	0.00	5	29.50	29.60	-5	19,838	-0.03%
2019/10/23	0	0.00	2	29.18	29.20	-2	19,771	-0.01%
2019/10/21	2	29.03	3	29.12	29.20	-1	19,615	-0.01%
2019/10/18	9	29.01	0	0.00	29.10	9	19,606	0.05%
2019/10/17	4	29.14	0	0.00	29.25	4	19,485	0.02%
2019/10/16	0	0.00	2	29.10	29.15	-2	19,500	-0.01%
2019/10/15	14.3	29.04	0	0.00	29.15	14.3	19,569	0.07%
2019/10/14	2	29.05	1	29.10	29.15	1	19,601	0.01%
2019/10/09	10	29.05	0	0.00	29.00	10	19,613	0.05%
2019/10/08	51	29.30	0	0.00	29.10	51	19,571	0.26%
2019/10/07	1.5	28.95	0	0.00	28.95	1.5	19,389	0.01%
2019/10/03	2	28.65	0	0.00	28.75	2	19,455	0.01%
2019/10/02	3	28.80	0	0.00	28.80	3	19,478	0.02%
2019/10/01	3	28.83	1	28.75	28.75	2	19,415	0.01%
2019/09/27	3	28.75	5	28.75	28.75	-2	19,232	-0.01%
2019/09/26	0	0.00	3	28.85	28.80	-3	19,260	-0.02%
2019/09/25	20	28.80	0	0.00	28.80	20	19,385	0.10%
2019/09/24	2	29.05	0	0.00	29.05	2	19,224	0.01%
2019/09/23	4	29.15	1	29.15	29.20	3	19,350	0.02%
2019/09/20	7	29.20	0	0.00	29.30	7	19,626	0.04%
2019/09/19	1	29.30	0	0.00	29.45	1	19,377	0.01%
2019/09/17	18	29.14	0	0.00	29.20	18	19,701	0.09%
2019/09/16	2.6	29.23	3	29.15	29.20	-0.4	20,392	0.00%
2019/09/12	5	29.55	0	0.00	29.30	5	20,694	0.02%
2019/09/11	5.3	29.46	7	29.25	29.50	-1.8	21,060	-0.01%
2019/09/10	7	29.51	13	29.46	29.55	-6	21,221	-0.03%
2019/09/09	10	29.06	2	29.15	29.20	8	21,156	0.04%
2019/09/06	0	0.00	2	28.70	28.80	-2	21,301	-0.01%
2019/09/05	5.6	28.53	2	28.55	28.55	3.6	21,661	0.02%
2019/09/04	2	28.35	0	0.00	28.45	2	22,301	0.01%
2019/09/03	2	28.38	0	0.00	28.35	2	22,509	0.01%
2019/09/02	20	28.40	0	0.00	28.45	20	22,721	0.09%
2019/08/30	0	0.00	5	28.75	28.75	-5	22,936	-0.02%
2019/08/29	2	28.03	0	0.00	28.00	2	22,941	0.01%
2019/08/27	2	27.95	0	0.00	28.00	2	23,257	0.01%
2019/08/26	3	27.98	0	0.00	27.95	3	23,248	0.01%
2019/08/23	2	28.40	0	0.00	28.35	2	23,248	0.01%
2019/08/22	5	28.25	0	0.00	28.25	5	23,283	0.02%
2019/08/21	11	28.40	0	0.00	28.15	11	23,701	0.05%
2019/08/20	3	28.32	0	0.00	28.50	3	23,502	0.01%
2019/08/19	5	28.30	0	0.00	28.30	5	23,381	0.02%
2019/08/16	3	28.25	0	0.00	28.25	3	23,513	0.01%
2019/08/15	14	27.85	0	0.00	27.90	14	23,240	0.06%
2019/08/14	7	28.54	0.1	28.45	28.20	6.9	23,212	0.03%
2019/08/13	15	28.55	0.1	28.75	28.50	14.9	23,053	0.06%
2019/08/12	16.3	29.08	0	0.00	29.00	16.3	22,833	0.07%
2019/08/08	13.1	30.96	10	31.10	31.10	3.1	22,233	0.01%
2019/08/07	14	31.21	0.1	31.20	31.05	13.9	22,093	0.06%
2019/08/06	2	31.03	1	31.15	31.25	1	22,132	0.00%
2019/08/05	12.3	31.33	0	0.00	31.25	12.3	22,003	0.06%
2019/08/02	17	31.25	0	0.00	31.35	17	22,128	0.08%
2019/08/01	4	31.69	0	0.00	31.65	4	22,028	0.02%
2019/07/31	7	31.86	4	32.00	32.10	3	21,946	0.01%
2019/07/30	10	32.10	0	0.00	32.10	10	21,658	0.05%
2019/07/29	5	32.14	0	0.00	32.10	5	21,752	0.02%
2019/07/26	2	32.20	0	0.00	32.30	2	21,903	0.01%
2019/07/25	18	32.40	0	0.00	32.25	18	22,377	0.08%
2019/07/24	0	0.00	0.1	32.05	32.20	-0.1	22,589	0.00%
2019/07/22	3	31.92	0	0.00	31.90	3	22,798	0.01%
2019/07/18	5	31.59	0.2	31.80	31.85	4.8	23,066	0.02%
2019/07/17	6	31.70	0.5	31.80	31.90	5.5	23,059	0.02%
2019/07/16	0	0.00	5	31.90	31.95	-5	22,928	-0.02%
2019/07/12	0.1	31.85	1	31.85	31.85	-0.9	22,620	0.00%
2019/07/11	5.1	31.65	0	0.00	31.85	5.1	22,634	0.02%
2019/07/10	2	31.65	42	31.65	31.60	-40	22,638	-0.18%
2019/07/09	0	0.00	9	31.44	31.60	-9	22,627	-0.04%
2019/07/08	0	0.00	80	31.30	31.40	-80	22,549	-0.35%
2019/07/05	0.3	31.35	1	31.35	31.40	-0.7	22,446	0.00%
2019/07/02	80.2	31.05	0	0.00	31.05	80.2	22,795	0.35%
2019/07/01	0.2	30.90	2	30.90	30.90	-1.8	22,694	-0.01%
2019/06/28	0.1	30.85	0	0.00	30.90	0.1	22,507	0.00%
2019/06/25	0	0.00	6	30.95	30.95	-6	21,987	-0.03%
2019/06/21	8	30.84	0	0.00	30.80	8	21,499	0.04%
2019/06/20	0.1	31.40	0	0.00	31.50	0.1	20,930	0.00%
2019/06/19	6.1	31.00	0	0.00	31.25	6.1	20,565	0.03%
2019/06/18	0.4	30.80	1	30.70	30.80	-0.6	20,233	0.00%
2019/06/17	0.4	30.70	0	0.00	30.70	0.4	20,085	0.00%
2019/06/14	3	30.40	0	0.00	30.65	3	20,083	0.01%
2019/06/13	3	30.60	0	0.00	30.60	3	20,010	0.01%
2019/06/12	25	30.45	9.4	30.64	30.70	15.6	19,695	0.08%
2019/06/11	6	31.52	1	31.60	31.30	5	18,985	0.03%
2019/06/10	0	0.00	4	31.84	31.95	-4	18,680	-0.02%
2019/06/06	0	0.00	4	31.50	31.70	-4	18,549	-0.02%
2019/06/05	5.3	30.90	1	30.95	30.90	4.3	18,270	0.02%
2019/06/03	0	0.00	6	30.93	31.00	-6	17,959	-0.03%
2019/05/31	0	0.00	12	30.76	31.00	-12	17,916	-0.07%
2019/05/30	5	30.55	0	0.00	30.70	5	17,862	0.03%
2019/05/28	1	30.20	0	0.00	30.25	1	18,192	0.01%
2019/05/27	0	0.00	1	30.55	30.50	-1	17,988	-0.01%
2019/05/23	3	30.13	7	30.37	30.55	-4	18,274	-0.02%
2019/05/22	2	30.40	0	0.00	30.45	2	18,092	0.01%
2019/05/21	10.1	30.59	2	30.65	30.65	8.1	18,227	0.04%
2019/05/20	0	0.00	1	30.35	30.40	-1	17,962	-0.01%
2019/05/17	3	30.00	0	0.00	30.00	3	17,796	0.02%
2019/05/16	5	29.60	3	29.65	29.55	2	17,596	0.01%
2019/05/15	2	29.75	14.6	29.73	29.70	-12.6	17,459	-0.07%
2019/05/14	0	0.00	23.4	29.50	29.50	-23.4	17,380	-0.13%
2019/05/13	8	29.40	2	29.30	29.50	6	17,245	0.03%
2019/05/10	7	29.91	6	29.90	29.60	1	17,433	0.01%
2019/05/09	17	30.10	1	29.95	29.90	16	17,412	0.09%
2019/05/08	2.1	30.21	0	0.00	30.50	2.1	17,396	0.01%
2019/05/06	0.3	30.00	10	29.95	30.05	-9.7	17,395	-0.06%
2019/05/03	10	30.10	0	0.00	30.05	10	17,439	0.06%
2019/05/02	1	29.90	70	29.85	30.10	-69	17,252	-0.40%
2019/04/30	0	0.00	2	29.35	29.65	-2	16,808	-0.01%
2019/04/29	11	29.17	17	29.25	29.35	-6	16,658	-0.04%
2019/04/26	9.4	28.88	6	28.78	28.95	3.4	16,516	0.02%
2019/04/25	2	28.65	0.1	28.70	28.75	1.9	16,398	0.01%
2019/04/24	19	28.59	0	0.00	28.65	19	16,312	0.12%
2019/04/22	0	0.00	3.2	28.08	28.00	-3.2	16,027	-0.02%
2019/04/19	0.3	28.10	10	28.10	28.15	-9.8	16,046	-0.06%
2019/04/18	0.1	28.10	0	0.00	28.20	0.1	16,242	0.00%
2019/04/17	0	0.00	2	28.10	28.10	-2	16,409	-0.01%
2019/04/16	1	28.10	0.6	28.05	28.10	0.4	16,425	0.00%
2019/04/15	1	28.20	0	0.00	28.20	1	16,438	0.01%
2019/04/09	0	0.00	2	28.15	28.20	-2	16,663	-0.01%
2019/04/08	0	0.00	0.9	28.05	28.05	-0.9	16,645	-0.01%
2019/04/03	12	28.00	12	28.00	28.00	0	16,611	0.00%
2019/04/01	0	0.00	0.1	27.95	27.90	-0.1	16,481	0.00%
2019/03/28	0	0.00	3	28.03	27.95	-3	16,222	-0.02%
2019/03/27	2	28.00	0	0.00	27.95	2	16,107	0.01%
2019/03/26	0	0.00	3	28.00	28.00	-3	16,111	-0.02%
2019/03/25	1	27.75	5	27.75	27.75	-4	16,287	-0.02%
2019/03/22	0	0.00	1	28.15	28.00	-1	16,101	-0.01%
2019/03/21	10	28.10	0	0.00	28.10	10	16,210	0.06%
2019/03/20	40	27.85	0	0.00	28.00	40	16,231	0.25%
2019/03/19	1	28.05	15	28.02	28.00	-14	16,172	-0.09%
2019/03/18	5	27.65	5	27.73	27.85	0	16,023	0.00%
2019/03/15	0	0.00	30	27.43	27.45	-30	15,856	-0.19%
2019/03/12	2	27.25	2	27.45	27.30	0	15,798	0.00%
2019/03/08	0	27.05	0	0.00	27.00	0	15,902	0.00%
2019/03/07	0.2	27.10	0	0.00	27.10	0.2	16,728	0.00%
2019/03/06	0	27.10	3	27.05	27.10	-3	17,037	-0.02%
2019/03/05	2	26.95	11	26.95	26.95	-9	17,039	-0.05%
2019/03/04	4	27.15	0	0.00	27.00	4	16,936	0.02%
2019/02/27	0	0.00	1	27.15	27.25	-1	16,644	-0.01%
2019/02/26	5	27.00	0	0.00	27.00	5	16,619	0.03%
2019/02/25	1	27.00	4	26.99	27.10	-3	16,504	-0.02%
2019/02/22	0	0.00	3	26.95	26.95	-3	16,466	-0.02%
2019/02/19	4	26.73	4	26.80	26.80	0	16,571	0.00%
2019/02/18	0	0.00	11	26.61	26.70	-11	16,645	-0.07%
2019/02/15	4	26.43	0	0.00	26.40	4	16,674	0.02%
2019/02/14	15	26.57	0	0.00	26.50	15	16,770	0.09%
2019/02/13	6	26.55	0	0.00	26.55	6	16,785	0.04%
2019/02/12	0.3	26.70	1	26.75	26.55	-0.7	16,730	0.00%
2019/02/11	10	26.63	18	26.58	26.40	-8	16,685	-0.05%
2019/01/30	1	26.75	2	26.68	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	2.2	26.39	0	0.00	26.50	2.2	16,040	0.01%
2019/01/22	1	26.25	0	0.00	26.45	1	16,113	0.01%
2019/01/21	15	26.20	0	0.00	26.25	15	16,210	0.09%
2019/01/18	3	26.10	0	0.00	26.10	3	16,482	0.02%
2019/01/16	0	0.00	10	26.05	26.00	-10	17,356	-0.06%
2019/01/11	0	0.00	10	26.10	26.00	-10	17,840	-0.06%
2019/01/10	0	0.00	9	25.95	26.10	-9	17,949	-0.05%
2019/01/09	20.2	25.75	4	25.73	25.85	16.2	17,956	0.09%
2019/01/07	0	0.00	2	25.60	25.60	-2	18,343	-0.01%
2019/01/04	0	0.00	26	25.23	25.25	-26	18,903	-0.14%
2019/01/03	0.1	25.55	0	0.00	25.45	0.1	19,761	0.00%
2019/01/02	2	25.35	0	0.00	25.45	2	20,340	0.01%
2018/12/28	1	25.25	4	25.95	25.95	-3	20,647	-0.01%
2018/12/27	25	25.29	0	0.00	25.30	25	20,720	0.12%
2018/12/26	17	25.25	3	25.25	25.25	14	21,011	0.07%
2018/12/25	1	25.40	0	0.00	25.35	1	21,122	0.00%
2018/12/24	15	25.48	2	25.55	25.50	13	21,339	0.06%
2018/12/20	3	25.58	0	0.00	25.70	3	22,310	0.01%
2018/12/19	0	0.00	5	25.60	25.70	-5	22,511	-0.02%
2018/12/18	3	25.55	0	0.00	25.60	3	22,698	0.01%
2018/12/14	2	25.50	0	0.00	25.65	2	23,284	0.01%
2018/12/13	2	25.65	0	0.00	25.70	2	23,436	0.01%
2018/12/10	3	25.60	0	0.00	25.65	3	24,024	0.01%
2018/12/07	1	25.70	15	25.75	25.85	-14	24,023	-0.06%
2018/12/06	2.2	25.67	2	25.80	25.80	0.2	24,082	0.00%
2018/12/05	1	25.90	0	0.00	25.85	1	24,095	0.00%
2018/12/04	0	0.00	2	26.05	26.05	-2	24,225	-0.01%
2018/12/03	15	25.89	0	0.00	25.85	15	24,131	0.06%
2018/11/30	4	25.70	6	26.02	25.60	-2	24,032	-0.01%
2018/11/29	17	25.96	15	26.15	25.75	2	23,252	0.01%
2018/11/28	1	25.90	0	0.00	26.15	1	22,946	0.00%
2018/11/27	2.1	25.93	1	25.95	25.95	1.1	22,729	0.00%
2018/11/26	1	26.30	0	0.00	26.15	1	22,667	0.00%
2018/11/22	1	26.10	0	0.00	26.20	1	22,506	0.00%
2018/11/20	1	26.30	0	0.00	26.30	1	22,244	0.00%
2018/11/19	2	26.45	0	0.00	26.50	2	22,089	0.01%
2018/11/15	0	0.00	10	26.45	26.40	-10	21,940	-0.05%
2018/11/12	1	26.40	3	26.38	26.50	-2	21,719	-0.01%
2018/11/07	0	0.00	1	26.50	26.50	-1	21,897	0.00%
2018/11/06	20.2	26.10	0	0.00	26.25	20.2	21,965	0.09%
2018/11/05	0.1	26.30	0	0.00	26.30	0.1	22,138	0.00%
2018/11/01	1	25.80	1	25.80	25.85	0	23,139	0.00%
2018/10/31	18	25.72	0	0.00	26.15	18	23,353	0.08%
2018/10/30	0	0.00	2	25.45	25.45	-2	23,252	-0.01%
2018/10/29	2	25.10	5	25.35	25.30	-3	23,454	-0.01%
2018/10/26	1	25.30	0	0.00	25.35	1	23,616	0.00%
2018/10/25	3	25.52	15	25.55	25.55	-12	23,399	-0.05%
2018/10/24	5	25.67	0	0.00	26.00	5	23,376	0.02%
2018/10/23	6	26.00	0	0.00	26.20	6	23,147	0.03%
2018/10/22	40	26.10	0	0.00	26.15	40	23,096	0.17%
2018/10/19	0	0.00	0	26.35	26.25	0	23,034	0.00%
2018/10/18	8	26.58	0	0.00	26.35	8	22,901	0.03%
2018/10/17	1	26.55	0	0.00	26.65	1	22,826	0.00%
2018/10/16	0	26.65	1	26.50	26.60	-1	22,691	0.00%
2018/10/15	3	26.63	0	0.00	26.55	3	22,510	0.01%
2018/10/12	16	26.74	3.7	26.74	27.00	12.3	22,004	0.06%
2018/10/11	5	26.60	13	26.89	26.50	-8	21,453	-0.04%
2018/10/08	1.2	27.00	0.1	27.00	27.00	1.1	20,075	0.01%
2018/10/05	6	26.88	270	26.95	26.80	-264	19,678	-1.34%	大賣/鉅額交易
2018/10/03	41	27.05	1	27.15	27.10	40	18,905	0.21%
2018/10/02	33	27.20	0	0.00	27.15	33	18,896	0.17%
2018/10/01	1.1	27.59	44	27.70	27.50	-42.9	18,653	-0.23%
2018/09/28	2	27.30	83	27.40	27.50	-81	18,618	-0.44%
2018/09/27	1	27.20	80	27.24	27.30	-79	18,201	-0.43%
2018/09/26	100	27.30	2	27.30	27.30	98	17,944	0.55%
2018/09/25	1	27.20	0	0.00	27.30	1	17,847	0.01%
2018/09/21	0.1	27.05	0	0.00	27.15	0.1	17,691	0.00%
2018/09/20	1	27.05	0	0.00	27.00	1	17,642	0.01%
2018/09/19	300	26.95	38	26.95	27.00	262	17,714	1.48%	大買/鉅額交易
2018/09/17	0.1	26.40	16	26.20	26.40	-15.9	17,314	-0.09%
2018/09/14	1	25.95	0	0.00	25.95	1	17,104	0.01%
2018/09/11	0	0.00	1	25.85	26.00	-1	17,518	-0.01%
2018/09/10	0	0.00	5	25.75	25.80	-5	17,745	-0.03%
2018/09/07	3	25.72	0	0.00	25.90	3	18,061	0.02%
2018/09/06	2.1	25.66	0	0.00	25.90	2.1	18,201	0.01%
2018/09/05	5.2	25.79	0	0.00	25.70	5.2	18,304	0.03%
2018/09/03	0.3	25.80	0	0.00	25.75	0.3	18,749	0.00%
2018/08/31	1.1	25.66	0	0.00	25.80	1.1	18,988	0.01%
2018/08/29	41	25.89	13.4	25.80	25.85	27.6	19,301	0.14%
2018/08/28	0.1	25.95	0	0.00	25.90	0.1	19,401	0.00%
2018/08/27	1	25.95	0	0.00	25.80	1	19,541	0.01%
2018/08/22	1.2	25.96	0	0.00	25.95	1.2	21,190	0.01%
2018/08/20	2.2	25.51	0	0.00	25.50	2.2	21,235	0.01%
2018/08/17	2	25.50	0	0.00	25.55	2	21,188	0.01%
2018/08/16	4	25.36	0.1	25.50	25.35	3.9	21,212	0.02%
2018/08/15	6	25.75	1	25.80	25.60	5	20,984	0.02%
2018/08/14	7.1	26.05	0	0.00	26.00	7.1	20,802	0.03%
2018/08/13	6.9	26.16	0	0.00	26.15	6.9	20,934	0.03%
2018/08/09	22	26.09	226	26.16	26.05	-204	20,807	-0.98%	大賣/鉅額交易
2018/08/08	20	27.35	1	27.35	27.35	19	20,242	0.09%
2018/08/07	11	27.30	0	0.00	27.30	11	19,791	0.06%
2018/08/06	19.6	27.35	0.3	27.30	27.30	19.3	19,509	0.10%
2018/08/03	4	27.38	4	27.40	27.35	0	19,296	0.00%
2018/08/02	19	27.42	0	0.00	27.35	19	19,020	0.10%
2018/07/31	1	27.20	0	0.00	27.25	1	18,719	0.01%
2018/07/26	0	0.00	2	27.30	27.35	-2	18,172	-0.01%
2018/07/25	0	0.00	2	27.20	27.20	-2	18,263	-0.01%
2018/07/16	0.3	26.80	22	26.94	26.80	-21.7	18,590	-0.12%
2018/07/12	0	0.00	7	26.70	26.85	-7	18,855	-0.04%
2018/07/06	3	26.30	80	26.15	26.45	-77	18,784	-0.41%
2018/07/05	1	26.50	0	0.00	26.50	1	18,587	0.01%
2018/07/03	0	0.00	21	26.50	26.40	-21	18,823	-0.11%
2018/06/29	100	26.90	3	26.90	26.90	97	18,714	0.52%
2018/06/28	3	26.33	95	26.30	26.30	-92	18,358	-0.50%
2018/06/26	0	0.00	1	26.75	26.65	-1	18,016	-0.01%
2018/06/21	0	0.00	0.7	26.60	26.60	-0.7	17,745	0.00%
2018/06/20	0	0.00	101	26.35	26.60	-101	17,816	-0.57%	大賣/鉅額交易
2018/06/19	1	26.40	0	0.00	26.35	1	17,676	0.01%
2018/06/15	6	26.52	2	26.65	26.75	4	17,378	0.02%
2018/06/12	32	26.75	0	0.00	26.75	32	16,992	0.19%
2018/06/11	0	0.00	0.1	26.95	26.95	-0.1	16,674	0.00%
2018/06/08	1	27.10	0	0.00	27.10	1	16,438	0.01%
2018/06/07	0	0.00	300	27.30	27.35	-300	16,439	-1.82%	大賣/鉅額交易
2018/06/06	400	27.45	0	0.00	27.40	400	16,447	2.43%	大買/鉅額交易
2018/06/05	0	0.00	1	27.30	27.35	-1	16,212	-0.01%
2018/06/04	0	0.00	4	27.05	27.10	-4	16,018	-0.02%
2018/05/31	1	26.30	0	0.00	26.25	1	15,814	0.01%
2018/05/30	4	26.28	351	26.15	26.35	-347	14,888	-2.33%	大賣/鉅額交易
2018/05/29	26	26.90	0	0.00	26.90	26	14,413	0.18%
2018/05/28	181	27.07	0	0.00	27.15	181	14,386	1.26%	大買/鉅額交易
2018/05/25	154	27.00	0	0.00	26.85	154	14,436	1.07%	大買/鉅額交易
2018/05/24	0	0.00	2	26.98	27.05	-2	14,362	-0.01%
2018/05/21	0	0.00	11	26.95	27.00	-11	14,468	-0.08%
2018/05/18	0	0.00	2	26.70	26.70	-2	14,358	-0.01%
2018/05/17	0	0.00	11	26.60	26.45	-11	14,343	-0.08%
2018/05/16	0	0.00	1	26.45	26.45	-1	14,222	-0.01%
2018/05/15	0	0.00	1	26.40	26.30	-1	14,371	-0.01%
2018/05/14	0	0.00	40	26.60	26.50	-40	14,728	-0.27%
2018/05/11	0	0.00	2	26.23	26.40	-2	14,747	-0.01%
2018/05/09	1	26.10	0	0.00	26.15	1	14,556	0.01%
2018/05/04	0.1	25.80	0	0.00	25.80	0.1	14,377	0.00%
2018/05/02	0	0.00	1	26.20	26.25	-1	14,358	-0.01%
2018/04/30	0	0.00	10	26.10	26.25	-10	14,330	-0.07%
2018/04/27	0	0.00	15	25.90	26.00	-15	14,363	-0.10%
2018/04/25	0	0.00	0.1	25.95	26.00	-0.1	14,759	0.00%
2018/04/24	200	25.83	12	25.92	25.90	188	15,016	1.25%	大買/鉅額交易
2018/04/23	0	0.00	6.2	25.75	25.80	-6.2	14,880	-0.04%
2018/04/20	0	0.00	0.4	25.60	25.70	-0.4	15,072	0.00%
2018/04/18	10	25.23	0	0.00	25.20	10	15,220	0.07%
2018/04/17	2	25.33	1	25.30	25.35	1	15,217	0.01%
2018/04/13	0	0.00	2	25.60	25.60	-2	15,612	-0.01%
2018/04/12	0	0.00	2	25.60	25.65	-2	15,740	-0.01%
2018/04/11	0	0.00	0.5	25.50	25.50	-0.5	15,782	0.00%
2018/04/10	0.5	25.55	2	25.58	25.65	-1.5	15,774	-0.01%
2018/04/09	1	25.20	0	0.00	25.45	1	15,749	0.01%
2018/04/02	0	0.00	20	25.35	25.35	-20	15,708	-0.13%
2018/03/31	2	25.20	1	25.25	25.20	1	15,728	0.01%
2018/03/30	0.1	25.10	0.3	25.10	25.10	-0.2	15,729	0.00%
2018/03/27	2	25.30	0	0.00	25.40	2	15,155	0.01%
2018/03/26	7	25.09	0	0.00	25.15	7	15,074	0.05%
2018/03/20	1	25.35	0	0.00	25.35	1	15,086	0.01%
2018/03/19	5	25.35	0	0.00	25.45	5	15,040	0.03%
2018/03/16	0.2	25.40	0	0.00	25.50	0.2	15,091	0.00%
2018/03/14	1	25.25	0	0.00	25.30	1	14,896	0.01%
2018/03/13	0	0.00	0.3	25.50	25.65	-0.3	14,951	0.00%
2018/03/12	0.1	25.35	0.6	25.35	25.45	-0.5	14,878	0.00%
2018/03/08	2	24.65	7	24.74	24.95	-5	14,925	-0.03%
2018/03/07	1.5	24.63	1,920	24.58	24.50	-1,918.5	14,924	-12.85%	大賣/鉅額交易
2018/03/06	0	0.00	5	25.05	24.85	-5	14,817	-0.03%
2018/03/05	1	24.80	0	0.00	24.75	1	15,176	0.01%
2018/02/27	0	0.00	0.9	24.95	24.95	-0.9	15,200	-0.01%
2018/02/26	1	25.00	0	0.00	25.00	1	15,119	0.01%
2018/02/23	10.2	24.83	0	0.00	25.00	10.2	15,098	0.07%
2018/02/21	0.2	24.70	0	0.00	24.70	0.2	15,238	0.00%
2018/02/12	1.2	24.28	0	0.00	24.15	1.2	15,114	0.01%
2018/02/09	1.2	23.93	0	0.00	23.95	1.2	14,961	0.01%
2018/02/08	0.2	24.30	0	0.00	24.10	0.2	14,808	0.00%
2018/02/07	5.3	24.39	115	24.28	24.10	-109.7	14,746	-0.74%	大賣/鉅額交易
2018/02/06	15	24.08	0	0.00	24.00	15	14,471	0.10%
2018/02/02	0.2	25.25	0	0.00	25.30	0.2	13,770	0.00%
2018/01/30	40	25.50	0	0.00	25.40	40	13,716	0.29%
2018/01/29	0	0.00	1	25.65	25.70	-1	13,726	-0.01%
2018/01/23	0	0.00	1	25.35	25.40	-1	13,653	-0.01%
2018/01/19	1	25.25	1.9	25.50	25.55	-0.9	13,456	-0.01%
2018/01/18	0	0.00	17	25.66	25.80	-17	13,177	-0.13%
2018/01/17	5	25.80	0.2	25.80	25.85	4.9	12,768	0.04%
2018/01/16	0	0.00	1.6	25.80	25.85	-1.6	12,568	-0.01%
2018/01/15	0.8	25.85	301	25.45	25.95	-300.2	12,169	-2.47%	大賣/鉅額交易
2018/01/12	1	25.40	0	0.00	25.35	1	11,888	0.01%
2018/01/11	303	25.30	3.6	25.38	25.40	299.4	11,784	2.54%	大買/鉅額交易
2018/01/10	0.9	25.20	21	25.30	25.35	-20.1	11,800	-0.17%
2018/01/09	0.1	25.00	1.3	25.00	25.00	-1.2	11,545	-0.01%
2018/01/08	0.5	25.00	2	25.03	25.15	-1.5	11,383	-0.01%
2018/01/05	0.3	24.80	16	24.67	24.90	-15.7	11,178	-0.14%
2018/01/04	2	24.45	0	0.00	24.60	2	11,052	0.02%
2018/01/03	0.5	24.40	10	24.50	24.50	-9.5	11,122	-0.09%
2018/01/02	1.5	24.13	0	0.00	24.20	1.5	10,905	0.01%