兆豐金 (2886)-中國信託-新竹券商分點個股進出

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
39.45
漲跌
▼0.50
漲幅
-1.25%
成交量
15,487張
產業
上市金融類股
3018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－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/11/21	2	39.35	3	39.25	39.45	-1	15,145	-0.01%
2024/11/20	0.1	39.95	3.2	39.98	39.95	-3.1	15,061	-0.02%
2024/11/19	1	39.74	3.5	39.87	39.95	-2.4	15,147	-0.02%
2024/11/18	0.1	39.35	6	39.60	39.70	-5.9	15,085	-0.04%
2024/11/15	1.1	39.26	20.1	39.20	39.25	-18.9	14,972	-0.13%
2024/11/14	1.2	39.04	0	0.00	39.00	1.2	15,087	0.01%
2024/11/13	0	39.05	0.5	39.30	39.30	-0.5	15,234	0.00%
2024/11/11	1.3	39.19	7	39.15	39.20	-5.7	15,591	-0.04%
2024/11/08	1	39.10	0	0.00	39.10	1	15,844	0.01%
2024/11/07	2	38.86	12.4	39.20	39.10	-10.3	16,580	-0.06%
2024/11/06	0.4	39.40	0	0.00	39.00	0.4	17,622	0.00%
2024/11/05	0.1	39.30	5.3	39.20	39.40	-5.2	18,147	-0.03%
2024/11/04	8	39.12	0	0.00	39.35	8	18,571	0.04%
2024/11/01	9.2	38.79	2	38.80	38.65	7.2	18,927	0.04%
2024/10/30	0.5	39.25	0	0.00	39.30	0.5	18,872	0.00%
2024/10/29	0	0.00	15	39.12	39.10	-15	18,971	-0.08%
2024/10/28	0.2	39.05	6	39.19	39.25	-5.8	19,159	-0.03%
2024/10/25	0.5	39.11	0	0.00	38.90	0.5	19,388	0.00%
2024/10/24	11.2	38.85	19.1	38.96	38.85	-7.8	19,752	-0.04%
2024/10/23	17	38.93	4.2	39.06	38.90	12.8	19,861	0.06%
2024/10/22	0.9	39.35	0	0.00	39.40	0.9	19,950	0.00%
2024/10/21	11.2	39.27	0	0.00	39.30	11.2	20,158	0.06%
2024/10/18	2	39.70	5	39.80	39.80	-3	20,383	-0.01%
2024/10/17	1.1	39.02	4	39.30	39.45	-2.9	20,642	-0.01%
2024/10/16	6.8	38.95	0	0.00	39.10	6.8	20,833	0.03%
2024/10/15	1.1	39.14	0	0.00	39.30	1.1	20,842	0.01%
2024/10/14	15.2	38.97	0	0.00	38.90	15.2	20,720	0.07%
2024/10/11	25.5	38.88	28.2	39.04	38.80	-2.7	20,987	-0.01%
2024/10/09	1	38.81	7	39.07	38.65	-6	21,162	-0.03%
2024/10/08	4	38.88	1	38.85	38.85	3	21,293	0.01%
2024/10/07	6.2	38.99	15	39.23	39.30	-8.8	21,256	-0.04%
2024/10/04	2.3	39.02	10	39.15	38.95	-7.7	21,298	-0.04%
2024/10/01	4.6	39.38	0.7	39.45	39.45	4	21,343	0.02%
2024/09/30	5.1	39.46	0	39.55	39.30	5.1	21,753	0.02%
2024/09/27	6.2	39.60	0	0.00	39.45	6.2	23,145	0.03%
2024/09/26	1.1	39.81	4	39.96	40.00	-2.9	23,169	-0.01%
2024/09/25	0.3	39.95	2.4	39.78	39.85	-2.1	23,164	-0.01%
2024/09/24	2.7	39.46	0	0.00	39.80	2.7	23,085	0.01%
2024/09/23	4	39.50	1.6	39.62	39.70	2.4	23,351	0.01%
2024/09/20	1.3	39.38	9.2	39.38	39.35	-7.9	23,511	-0.03%
2024/09/19	6.3	39.36	4	39.45	39.25	2.2	23,589	0.01%
2024/09/18	1.1	39.30	21	39.35	39.40	-19.9	23,874	-0.08%
2024/09/16	2.8	39.32	0	39.25	39.35	2.7	24,192	0.01%
2024/09/13	1.9	39.03	2.8	39.15	39.15	-0.9	24,321	0.00%
2024/09/12	0	0.00	0.7	38.95	39.00	-0.7	24,516	0.00%
2024/09/11	0	39.30	0	0.00	38.95	0	24,547	0.00%
2024/09/10	0.4	39.00	1	39.15	39.35	-0.6	24,452	0.00%
2024/09/09	3.6	38.28	3	38.80	39.10	0.6	24,216	0.00%
2024/09/06	1.4	38.67	4	38.78	38.90	-2.6	24,125	-0.01%
2024/09/05	0.1	38.50	4	38.54	38.55	-3.9	24,208	-0.02%
2024/09/04	20.5	37.97	0	0.00	38.00	20.5	24,360	0.08%
2024/09/02	4.7	39.01	2	39.05	39.05	2.7	24,277	0.01%
2024/08/30	5.4	38.83	3	38.95	38.95	2.4	24,447	0.01%
2024/08/29	1	39.00	0.3	39.45	38.90	0.7	24,289	0.00%
2024/08/28	5.3	39.33	0.4	39.50	39.30	4.9	24,437	0.02%
2024/08/27	9.1	39.40	5	39.40	39.75	4	25,263	0.02%
2024/08/26	10.4	39.45	5	39.51	39.60	5.4	25,635	0.02%
2024/08/23	6	38.93	0.5	39.05	39.05	5.5	25,951	0.02%
2024/08/22	5	38.79	0	0.00	39.00	5	26,074	0.02%
2024/08/21	18.1	38.69	0	0.00	38.90	18.1	26,341	0.07%
2024/08/20	1.5	38.80	1.4	38.81	39.00	0.1	26,135	0.00%
2024/08/19	2.6	38.76	27.9	38.90	38.65	-25.3	26,069	-0.10%
2024/08/16	1	38.85	3	38.92	39.00	-2	25,969	-0.01%
2024/08/15	64.4	38.51	2	38.35	38.35	62.4	25,694	0.24%
2024/08/14	13.4	38.99	12	39.10	38.90	1.4	25,482	0.01%
2024/08/13	82.3	38.71	0	0.00	38.70	82.3	25,234	0.33%
2024/08/12	10.5	39.29	3	39.17	39.40	7.5	24,999	0.03%
2024/08/09	18.1	38.77	3.2	38.83	38.85	14.9	24,791	0.06%
2024/08/08	74	37.91	0	0.00	38.10	74	24,070	0.31%
2024/08/07	23.1	41.38	3	41.20	41.55	20.1	23,053	0.09%
2024/08/06	4.4	40.73	6.8	41.10	41.80	-2.4	22,570	-0.01%
2024/08/05	17.3	41.25	50.1	41.26	40.90	-32.7	22,233	-0.15%
2024/08/02	7.1	42.45	3	42.22	42.60	4.1	21,976	0.02%
2024/08/01	2.6	43.13	18.3	43.24	43.30	-15.8	22,020	-0.07%
2024/07/31	4	42.68	5	42.89	43.20	-1	22,205	0.00%
2024/07/30	3.1	42.93	27	42.57	42.75	-23.9	22,026	-0.11%
2024/07/29	4	43.26	6	43.15	43.30	-2	21,975	-0.01%
2024/07/26	16.7	42.56	103	42.50	42.70	-86.3	21,776	-0.40%	大賣/
2024/07/23	2	42.75	5	42.68	42.75	-3	21,887	-0.01%
2024/07/22	1.2	41.87	14.5	42.05	42.45	-13.3	21,819	-0.06%
2024/07/19	5	41.98	5.6	42.11	42.25	-0.6	21,813	0.00%
2024/07/18	15	42.46	32.5	42.62	42.75	-17.5	22,189	-0.08%
2024/07/17	1.1	41.71	9.7	41.87	41.90	-8.6	22,019	-0.04%
2024/07/16	1	41.80	25.4	42.03	41.85	-24.4	22,110	-0.11%
2024/07/15	1.4	42.02	8.3	42.00	41.95	-6.8	22,574	-0.03%
2024/07/12	11	41.76	1	41.95	42.05	10	22,829	0.04%
2024/07/11	3	41.88	21	42.13	41.75	-18	22,779	-0.08%
2024/07/10	0.5	42.20	11.1	42.07	41.65	-10.6	22,886	-0.05%
2024/07/09	11	41.74	5	41.67	41.65	6	22,884	0.03%
2024/07/08	2.4	42.03	15.5	42.21	42.10	-13.1	22,794	-0.06%
2024/07/05	1.1	42.26	19	42.05	42.10	-17.9	22,732	-0.08%
2024/07/04	19.3	42.09	7.5	42.10	41.95	11.8	22,580	0.05%
2024/07/03	5	42.06	95.4	41.67	42.75	-90.4	22,215	-0.41%
2024/07/02	2.1	40.59	17	40.91	40.75	-14.9	20,779	-0.07%
2024/07/01	0.7	40.45	8	40.57	40.75	-7.3	20,721	-0.04%
2024/06/28	0	0.00	4.8	40.57	40.40	-4.8	20,633	-0.02%
2024/06/27	10	39.90	2.1	40.19	40.25	8	20,600	0.04%
2024/06/26	1.3	40.27	5	40.59	40.25	-3.7	20,273	-0.02%
2024/06/25	0.6	40.47	23	40.60	40.65	-22.4	19,986	-0.11%
2024/06/24	10	40.05	17.8	40.22	40.35	-7.8	19,613	-0.04%
2024/06/21	15.3	40.06	1.3	40.04	40.00	14	19,395	0.07%
2024/06/20	4.2	39.96	8	40.00	40.00	-3.8	19,042	-0.02%
2024/06/19	0	40.05	7	40.01	39.95	-7	19,032	-0.04%
2024/06/18	6.2	40.06	4.5	39.98	40.10	1.7	19,082	0.01%
2024/06/17	3.2	39.78	1.6	39.70	39.80	1.6	19,251	0.01%
2024/06/14	0.4	39.52	2	39.53	39.55	-1.6	19,391	-0.01%
2024/06/13	17	39.40	3.3	39.54	39.45	13.7	19,544	0.07%
2024/06/12	2	39.23	0.2	39.35	39.25	1.8	19,773	0.01%
2024/06/11	2.8	39.34	2	39.35	39.20	0.8	19,866	0.00%
2024/06/07	3.4	39.18	0	0.00	39.35	3.4	19,909	0.02%
2024/06/06	11.6	39.16	10	39.28	39.30	1.6	19,861	0.01%
2024/06/05	6.2	39.09	0	0.00	39.15	6.2	19,817	0.03%
2024/06/04	4	39.00	0	0.00	39.15	4	19,962	0.02%
2024/06/03	11.4	39.05	0	0.00	39.30	11.4	19,892	0.06%
2024/05/31	57.3	38.99	5.7	39.19	39.05	51.6	19,805	0.26%
2024/05/30	18.1	38.91	0	39.10	38.90	18.1	18,996	0.10%
2024/05/29	30.1	39.25	5	39.30	39.00	25.1	18,643	0.13%
2024/05/28	4.3	39.78	0	0.00	39.80	4.3	18,178	0.02%
2024/05/27	32.5	39.90	12	39.94	39.80	20.5	18,285	0.11%
2024/05/24	3.5	40.11	0	0.00	40.00	3.5	18,034	0.02%
2024/05/23	17.4	40.11	0	0.00	40.10	17.4	18,019	0.10%
2024/05/22	2	40.55	7	40.51	40.55	-5	17,925	-0.03%
2024/05/21	3	40.54	0.1	40.70	40.60	2.9	17,914	0.02%
2024/05/20	0.2	40.90	1	40.70	40.80	-0.8	17,919	0.00%
2024/05/17	0.1	40.85	0.1	40.87	40.85	0	17,850	0.00%
2024/05/16	4.4	40.87	10	40.95	40.80	-5.6	17,819	-0.03%
2024/05/15	4.2	40.87	7.6	40.88	40.85	-3.5	17,673	-0.02%
2024/05/14	5.2	40.72	0	0.00	40.50	5.2	17,719	0.03%
2024/05/13	4.5	40.96	0.4	40.95	41.05	4.1	17,788	0.02%
2024/05/10	5.7	40.76	25	40.84	40.95	-19.3	17,739	-0.11%
2024/05/09	4	40.89	0	0.00	40.65	4	17,745	0.02%
2024/05/08	0	41.10	22	41.03	41.10	-22	17,851	-0.12%
2024/05/07	1.9	40.99	1	40.90	40.95	0.9	17,770	0.00%
2024/05/06	2.5	40.93	57.5	40.87	41.15	-55	17,490	-0.31%
2024/05/03	2	40.13	5	40.11	40.05	-3	17,157	-0.02%
2024/05/02	3.9	40.03	6	40.10	39.95	-2.1	17,077	-0.01%
2024/04/30	55.1	40.10	62	40.06	40.00	-6.9	16,897	-0.04%
2024/04/29	21.1	40.09	0	0.00	40.10	21.1	16,832	0.13%
2024/04/26	1.1	39.34	5	39.35	39.10	-3.9	16,610	-0.02%
2024/04/25	4.6	39.05	0	0.00	39.00	4.6	16,611	0.03%
2024/04/24	30.1	39.74	2.7	40.06	39.35	27.5	16,453	0.17%
2024/04/23	2.8	39.91	10.6	39.98	40.00	-7.7	16,372	-0.05%
2024/04/22	0.2	39.45	22	39.56	39.50	-21.8	16,309	-0.13%
2024/04/19	73.2	38.60	1	38.70	38.70	72.2	16,021	0.45%
2024/04/18	4.3	39.09	1	39.10	39.20	3.3	15,430	0.02%
2024/04/17	13.1	39.09	0.1	39.10	39.00	13	15,116	0.09%
2024/04/16	12	39.39	2	39.30	39.10	10	14,986	0.07%
2024/04/15	8.2	39.87	1	39.90	39.80	7.2	14,717	0.05%
2024/04/12	5	40.00	0.1	40.05	39.95	4.9	14,705	0.03%
2024/04/11	19.5	40.08	5.9	40.19	40.15	13.6	14,626	0.09%
2024/04/10	0.7	40.55	8.5	40.54	40.50	-7.9	14,593	-0.05%
2024/04/09	0	40.00	0	0.00	40.40	0	14,693	0.00%
2024/04/08	5.6	39.88	12	39.90	40.00	-6.5	14,704	-0.04%
2024/04/03	19	39.92	15.5	39.90	39.75	3.5	14,680	0.02%
2024/04/02	5.1	40.37	0	0.00	40.30	5.1	14,540	0.03%
2024/04/01	2.5	40.55	14.4	40.61	40.65	-12	14,572	-0.08%
2024/03/29	10	40.25	31.3	40.57	40.55	-21.3	14,511	-0.15%
2024/03/28	11.7	40.19	0	0.00	40.25	11.7	14,565	0.08%
2024/03/27	2.1	40.64	8	40.50	40.50	-5.9	14,727	-0.04%
2024/03/26	7.2	40.64	19.3	40.44	40.55	-12.2	15,005	-0.08%
2024/03/25	4.2	39.94	3	40.00	40.00	1.1	15,195	0.01%
2024/03/22	6.4	40.13	7	40.15	40.10	-0.6	15,405	0.00%
2024/03/21	15	40.38	38.3	40.52	40.60	-23.3	15,569	-0.15%
2024/03/20	0.2	40.55	41.7	40.37	40.15	-41.5	15,648	-0.27%
2024/03/19	31.1	40.54	6.1	40.30	40.20	25	15,610	0.16%
2024/03/18	2.3	40.56	6	40.72	40.60	-3.8	15,526	-0.02%
2024/03/15	0.3	40.56	2	40.75	40.90	-1.7	15,449	-0.01%
2024/03/14	1	40.65	70.9	40.72	40.90	-69.9	15,200	-0.46%
2024/03/13	2	40.25	12.5	40.32	40.40	-10.5	15,074	-0.07%
2024/03/12	8.8	39.85	0	0.00	39.95	8.8	14,927	0.06%
2024/03/11	5	39.87	28.5	40.00	39.80	-23.5	14,916	-0.16%
2024/03/08	5.4	39.66	18.2	39.68	39.90	-12.8	14,852	-0.09%
2024/03/07	4.8	39.36	25.3	39.46	39.30	-20.5	14,753	-0.14%
2024/03/06	8.4	39.34	103.1	39.34	39.40	-94.7	14,805	-0.64%	大賣/
2024/03/05	7.1	39.04	4	39.09	39.05	3.1	15,071	0.02%
2024/03/04	0.1	38.70	9.2	38.76	38.80	-9.1	15,081	-0.06%
2024/03/01	23.2	38.60	0	0.00	38.55	23.2	15,193	0.15%
2024/02/29	4	38.40	17.1	38.49	38.70	-13.1	15,352	-0.09%
2024/02/27	2	38.30	2	38.20	38.20	0	15,108	0.00%
2024/02/26	3.2	38.23	2	38.25	38.15	1.2	15,073	0.01%
2024/02/23	7	38.39	5.1	38.44	38.30	1.9	15,106	0.01%
2024/02/22	4.6	38.45	26	38.50	38.55	-21.4	15,450	-0.14%
2024/02/21	8	38.40	11.3	38.46	38.35	-3.3	15,496	-0.02%
2024/02/20	1.2	38.54	2	38.50	38.60	-0.8	15,621	-0.01%
2024/02/19	1.1	38.23	2	38.15	38.40	-0.9	15,715	-0.01%
2024/02/16	3	37.90	10.3	37.92	37.90	-7.3	15,935	-0.05%
2024/02/15	12.7	37.82	5	37.85	37.80	7.6	15,919	0.05%
2024/02/05	26.2	37.73	5	37.72	37.60	21.2	15,773	0.13%
2024/02/02	1.1	37.71	5.3	37.86	37.90	-4.2	15,618	-0.03%
2024/02/01	15.9	37.81	5	37.74	37.90	10.9	15,619	0.07%
2024/01/31	20.5	37.67	11	37.60	37.65	9.5	15,520	0.06%
2024/01/30	36.5	37.97	0	0.00	37.90	36.5	15,321	0.24%
2024/01/29	3	38.32	4	38.46	38.35	-1	15,388	-0.01%
2024/01/26	12.9	38.34	3	38.20	38.35	9.9	15,517	0.06%
2024/01/25	9.7	37.84	2	38.00	37.80	7.7	15,589	0.05%
2024/01/24	6	37.94	0	0.00	37.85	6	15,625	0.04%
2024/01/23	13	37.96	8.1	37.98	37.85	4.9	15,667	0.03%
2024/01/22	46.6	38.10	3	38.05	38.10	43.6	15,724	0.28%
2024/01/19	48	37.77	0	37.95	37.90	48	15,657	0.31%
2024/01/18	6	37.58	1	37.45	37.80	5	15,700	0.03%
2024/01/17	37	37.85	7	37.60	37.30	30	15,688	0.19%
2024/01/16	4.5	38.58	0	0.00	38.60	4.5	15,125	0.03%
2024/01/15	6.1	38.88	0	0.00	38.90	6.1	15,031	0.04%
2024/01/12	2	38.90	0	0.00	39.05	2	15,260	0.01%
2024/01/11	1.5	39.27	0	0.00	39.20	1.5	15,369	0.01%
2024/01/10	2.5	39.28	0	0.00	39.35	2.5	15,431	0.02%
2024/01/09	0.8	39.38	25.2	39.47	39.45	-24.4	15,441	-0.16%
2024/01/08	1.8	39.26	2	39.45	39.45	-0.2	15,490	0.00%
2024/01/05	0.5	38.94	2.1	38.90	38.95	-1.6	15,419	-0.01%
2024/01/04	2	38.90	0	0.00	38.75	2	15,640	0.01%
2024/01/03	9.2	38.78	0	0.00	38.65	9.2	16,112	0.06%
2024/01/02	2.2	39.12	2	39.25	39.30	0.2	16,065	0.00%
2023/12/29	0.2	39.05	0.2	39.10	39.20	0	16,218	0.00%
2023/12/28	0	0.00	1	39.10	39.20	-1	16,447	-0.01%
2023/12/27	0.6	38.88	0	39.00	39.00	0.6	16,501	0.00%
2023/12/26	1.3	38.77	0	0.00	38.80	1.3	16,510	0.01%
2023/12/25	0.3	38.59	0	0.00	38.80	0.3	16,545	0.00%
2023/12/22	3.3	38.29	15.5	38.40	38.35	-12.2	16,552	-0.07%
2023/12/21	7.8	38.37	1	38.40	38.30	6.8	16,414	0.04%
2023/12/20	9	38.78	3.1	38.94	38.75	5.9	16,221	0.04%
2023/12/19	0.1	39.10	10	39.40	39.15	-9.9	15,937	-0.06%
2023/12/18	1.1	39.03	20.4	39.25	39.05	-19.3	15,851	-0.12%
2023/12/15	2.1	39.55	11	39.54	39.35	-8.9	15,632	-0.06%
2023/12/14	0.8	39.29	12	39.49	39.55	-11.2	15,426	-0.07%
2023/12/13	6	38.95	2.1	38.88	38.90	3.9	15,271	0.03%
2023/12/12	1	39.15	0.1	39.01	39.30	0.9	15,627	0.01%
2023/12/11	5.6	38.97	32	38.86	38.90	-26.4	15,738	-0.17%
2023/12/08	0	39.00	2	39.20	39.25	-2	15,673	-0.01%
2023/12/07	16.8	39.23	0	0.00	39.00	16.8	15,646	0.11%
2023/12/06	1.6	39.23	5	39.20	39.50	-3.4	15,568	-0.02%
2023/12/05	10.4	38.87	1	38.90	38.95	9.4	15,451	0.06%
2023/12/04	3.6	38.89	0	0.00	39.00	3.6	15,441	0.02%
2023/12/01	42	38.77	1	38.70	38.65	41	15,390	0.27%
2023/11/30	3.1	39.25	5	39.42	39.50	-2	15,252	-0.01%
2023/11/29	21.3	39.41	1	39.35	39.15	20.3	14,752	0.14%
2023/11/28	1	39.75	12.6	39.74	39.65	-11.6	14,596	-0.08%
2023/11/27	0.8	39.80	58	39.94	39.50	-57.2	14,793	-0.39%
2023/11/24	3.4	39.60	16	39.63	39.50	-12.6	14,710	-0.09%
2023/11/22	1.2	39.83	8.2	39.79	39.85	-7	14,889	-0.05%
2023/11/21	2.5	39.28	27.1	39.72	39.85	-24.6	14,979	-0.16%
2023/11/20	2.3	39.07	1	39.15	39.20	1.3	14,849	0.01%
2023/11/17	2.1	39.43	36.6	39.24	39.20	-34.5	14,847	-0.23%
2023/11/16	10	39.00	110	39.05	39.20	-100	14,951	-0.67%	大賣/
2023/11/15	1.3	38.72	45	38.78	38.90	-43.7	14,922	-0.29%
2023/11/14	2	38.40	3	38.57	38.55	-1	14,816	-0.01%
2023/11/13	1	38.51	9.1	38.36	38.50	-8.1	15,132	-0.05%
2023/11/10	1	38.55	4.2	38.39	38.40	-3.2	15,575	-0.02%
2023/11/09	0.8	38.58	4	38.69	38.60	-3.2	15,772	-0.02%
2023/11/08	0.6	38.58	28.7	38.59	38.60	-28.2	16,081	-0.18%
2023/11/07	1	38.45	31	38.50	38.60	-30	16,234	-0.18%
2023/11/06	1.2	38.57	5.3	38.64	38.55	-4.1	16,788	-0.02%
2023/11/03	8.1	38.00	1	38.20	38.25	7	17,039	0.04%
2023/11/02	4	37.75	27	37.34	37.80	-23	17,100	-0.13%
2023/11/01	7	36.74	1.5	36.90	36.65	5.5	17,099	0.03%
2023/10/31	1.4	36.68	0	0.00	36.70	1.4	17,296	0.01%
2023/10/30	10	36.56	8	36.36	36.55	2	17,622	0.01%
2023/10/27	2.3	36.87	0	0.00	36.95	2.3	17,666	0.01%
2023/10/26	3.2	36.51	0	0.00	36.40	3.2	17,770	0.02%
2023/10/25	9.1	36.97	0	0.00	36.85	9.1	17,731	0.05%
2023/10/24	3	36.97	0	0.00	37.25	3	17,783	0.02%
2023/10/23	2	37.20	0.3	37.25	37.10	1.8	17,845	0.01%
2023/10/20	13.9	37.61	4	37.60	37.50	9.9	17,753	0.06%
2023/10/19	0.2	38.44	0	0.00	38.35	0.2	17,724	0.00%
2023/10/18	1.6	38.68	8	38.58	38.85	-6.5	17,835	-0.04%
2023/10/17	4.3	38.51	0.3	38.55	38.75	4	18,022	0.02%
2023/10/16	0.1	38.65	2	38.50	38.80	-1.9	18,266	-0.01%
2023/10/13	1.5	38.42	0	0.00	38.50	1.5	18,569	0.01%
2023/10/12	0	0.00	10	38.80	38.95	-10	18,639	-0.05%
2023/10/11	2.5	37.96	3.1	38.24	38.50	-0.6	18,805	0.00%
2023/10/06	2.7	37.45	0	0.00	37.50	2.7	18,386	0.01%
2023/10/05	0.8	37.30	0.2	37.20	37.50	0.6	18,464	0.00%
2023/10/04	28.3	37.03	0	0.00	36.85	28.3	18,375	0.15%
2023/10/03	2.3	37.42	2	37.72	37.65	0.3	18,307	0.00%
2023/10/02	8	37.38	1	37.35	37.60	7	18,383	0.04%
2023/09/28	0.6	37.80	7	37.71	37.70	-6.4	18,603	-0.03%
2023/09/27	2.3	37.56	0	37.75	37.70	2.3	18,683	0.01%
2023/09/26	7.2	37.72	1	37.80	37.85	6.2	18,699	0.03%
2023/09/25	0.9	37.93	9.2	37.88	38.00	-8.3	18,740	-0.04%
2023/09/22	5	37.10	5.1	37.75	37.80	-0.1	18,886	0.00%
2023/09/21	11.3	37.46	5.3	37.32	37.40	6.1	19,132	0.03%
2023/09/20	1.7	37.82	5.1	37.86	37.85	-3.4	19,056	-0.02%
2023/09/19	1.1	37.94	1	37.75	37.80	0.1	19,041	0.00%
2023/09/18	4.2	37.77	3	37.83	37.85	1.1	19,458	0.01%
2023/09/15	7.9	37.47	0.1	37.60	37.55	7.8	19,904	0.04%
2023/09/14	0.1	36.75	11	37.18	37.50	-10.9	20,118	-0.05%
2023/09/13	5.6	36.44	2	36.58	36.60	3.6	20,615	0.02%
2023/09/12	0	36.30	9	36.39	36.55	-9	21,369	-0.04%
2023/09/11	4	36.29	6	36.25	36.20	-2	21,421	-0.01%
2023/09/08	2.4	35.79	0	0.00	36.10	2.4	21,446	0.01%
2023/09/07	19.1	35.77	0	0.00	35.85	19.1	21,518	0.09%
2023/09/06	13.6	35.66	1	35.70	35.55	12.6	21,561	0.06%
2023/09/05	74.3	36.03	3	36.15	36.00	71.3	21,536	0.33%
2023/09/04	1.6	36.20	0	0.00	36.20	1.6	21,582	0.01%
2023/09/01	12.5	35.97	0	0.00	36.00	12.5	21,781	0.06%
2023/08/31	30	36.10	0	0.00	35.90	30	21,912	0.14%
2023/08/30	103.2	36.58	0.2	36.55	36.45	103	21,926	0.47%	大買/鉅額交易
2023/08/29	0	36.40	3	36.30	36.60	-3	22,085	-0.01%
2023/08/28	3.3	36.21	4	35.94	36.20	-0.7	22,043	0.00%
2023/08/25	11.1	35.70	0	0.00	35.65	11.1	23,055	0.05%
2023/08/24	9.2	35.49	7	35.71	35.85	2.2	23,169	0.01%
2023/08/23	6.2	35.23	0	0.00	35.30	6.2	23,178	0.03%
2023/08/22	16	35.29	0	0.00	35.30	16	23,393	0.07%
2023/08/21	11.5	35.64	3	35.70	35.60	8.5	23,406	0.04%
2023/08/18	18.2	35.71	1	36.20	35.70	17.2	23,507	0.07%
2023/08/17	15.9	35.35	2	35.45	35.65	13.9	23,564	0.06%
2023/08/16	19.2	35.78	36.6	35.82	35.80	-17.3	23,481	-0.07%
2023/08/15	9.7	36.78	10	36.90	36.60	-0.3	23,258	0.00%
2023/08/14	45.6	36.83	12.2	36.98	37.05	33.5	23,301	0.14%
2023/08/11	23.9	37.76	0	38.05	37.65	23.9	23,226	0.10%
2023/08/10	49.8	37.91	3.1	38.57	38.10	46.7	23,226	0.20%
2023/08/09	14.2	39.55	16.1	39.93	39.95	-1.9	22,699	-0.01%
2023/08/08	11	39.70	5	39.95	39.70	6	22,368	0.03%
2023/08/07	0.2	39.95	0	0.00	39.95	0.2	22,204	0.00%
2023/08/04	5	39.55	103	39.59	39.60	-98	22,156	-0.44%	大賣/
2023/08/02	26	39.68	0	40.15	39.60	26	22,017	0.12%
2023/08/01	11.3	40.41	31	40.26	40.60	-19.7	21,645	-0.09%
2023/07/31	0.1	40.10	3	40.28	40.25	-2.9	21,455	-0.01%
2023/07/28	2.3	40.09	16	39.99	40.05	-13.7	21,395	-0.06%
2023/07/27	2.1	40.22	3.5	40.14	40.10	-1.4	21,291	-0.01%
2023/07/26	2.3	39.35	1	39.50	39.65	1.3	21,117	0.01%
2023/07/25	2.9	39.08	3	39.10	39.15	-0.1	21,019	0.00%
2023/07/24	0	39.20	1	39.05	39.00	-1	21,001	0.00%
2023/07/21	2.1	39.26	1.2	39.40	39.35	0.9	20,838	0.00%
2023/07/20	1.8	39.14	12	38.73	39.35	-10.2	20,622	-0.05%
2023/07/19	3	38.91	1.6	38.79	38.85	1.4	20,258	0.01%
2023/07/18	2	38.92	12.1	38.98	39.30	-10	19,941	-0.05%
2023/07/17	1.9	38.91	1	38.85	38.90	0.9	19,518	0.00%
2023/07/14	0	38.15	2	38.63	38.90	-2	19,445	-0.01%
2023/07/13	0.1	38.17	0	0.00	38.10	0.1	19,291	0.00%
2023/07/12	0.2	37.93	6	38.03	38.20	-5.8	19,212	-0.03%
2023/07/11	0	37.15	3	37.45	37.65	-3	19,165	-0.02%
2023/07/10	4.7	37.15	1	36.85	36.85	3.7	19,130	0.02%
2023/07/07	28	36.90	8.3	37.05	37.30	19.7	18,927	0.10%
2023/07/06	19.1	37.71	4	37.55	37.45	15.1	18,779	0.08%
2023/07/05	0.4	38.58	9	38.70	38.25	-8.6	18,477	-0.05%
2023/07/04	0	38.30	0	0.00	38.50	0	18,339	0.00%
2023/07/03	13.6	38.28	0	0.00	38.30	13.6	18,344	0.07%
2023/06/30	0.1	38.55	1	38.30	38.20	-0.9	18,353	-0.01%
2023/06/29	0	37.90	10	38.44	38.55	-10	18,106	-0.06%
2023/06/28	0.3	37.60	4	37.89	37.95	-3.7	17,841	-0.02%
2023/06/27	1.1	37.66	2.4	37.67	37.55	-1.3	17,730	-0.01%
2023/06/26	1	37.65	2.2	37.88	37.75	-1.2	17,674	-0.01%
2023/06/21	10.1	37.40	1	37.75	37.75	9.1	17,161	0.05%
2023/06/20	0.9	37.06	0	0.00	37.45	0.9	16,697	0.01%
2023/06/19	6.3	36.56	2.2	37.03	37.00	4.1	16,116	0.03%
2023/06/16	2.5	37.24	2	37.45	36.80	0.5	15,447	0.00%
2023/06/15	1.7	37.46	22.5	37.44	37.40	-20.8	14,684	-0.14%
2023/06/14	1.7	37.58	1	37.40	37.50	0.7	14,689	0.00%
2023/06/13	1.1	37.70	3.2	37.80	37.75	-2.1	14,804	-0.01%
2023/06/12	3.1	37.76	46.5	37.70	37.65	-43.4	14,842	-0.29%
2023/06/09	11.3	37.50	2.6	37.60	37.65	8.7	14,902	0.06%
2023/06/08	1.2	36.95	5	37.16	37.30	-3.8	14,936	-0.03%
2023/06/07	0.1	36.65	28.2	36.98	37.00	-28.2	14,963	-0.19%
2023/06/06	0.1	36.75	4	36.66	36.50	-3.9	14,914	-0.03%
2023/06/05	11.2	36.79	17	36.79	36.70	-5.8	14,944	-0.04%
2023/06/02	1.1	35.99	23	36.15	36.10	-21.9	14,646	-0.15%
2023/06/01	3	35.68	0	0.00	35.85	3	14,499	0.02%
2023/05/31	9	35.92	10	36.13	35.80	-1	14,471	-0.01%
2023/05/30	9.1	36.06	13	36.13	36.20	-3.9	13,547	-0.03%
2023/05/29	3.7	35.93	20.7	36.16	36.20	-17	13,613	-0.13%
2023/05/26	12.4	35.89	11.3	35.55	36.15	1.2	13,663	0.01%
2023/05/25	8.7	35.49	17	35.35	36.20	-8.4	13,443	-0.06%
2023/05/24	11	35.63	2	35.60	35.90	9	13,268	0.07%
2023/05/23	22	36.10	5.1	36.15	36.20	16.9	13,034	0.13%
2023/05/22	1.9	36.08	36	36.09	36.20	-34.1	12,883	-0.26%
2023/05/19	0.1	35.94	13	35.96	36.00	-12.9	12,639	-0.10%
2023/05/18	0	0.00	10.2	35.81	35.95	-10.2	12,805	-0.08%
2023/05/17	16.1	35.39	12.2	35.74	35.60	3.9	12,683	0.03%
2023/05/16	0	0.00	77.3	35.03	35.15	-77.3	12,549	-0.62%
2023/05/15	4.2	34.34	13.2	34.60	34.50	-9	12,561	-0.07%
2023/05/12	5.1	34.36	0	0.00	34.30	5.1	12,592	0.04%
2023/05/11	16.1	34.93	1	34.90	34.80	15.1	12,485	0.12%
2023/05/10	4.9	34.59	1	34.80	34.80	3.9	12,598	0.03%
2023/05/09	1	34.45	107	34.41	34.50	-106	12,570	-0.84%	大賣/鉅額交易
2023/05/08	3.1	34.24	0	0.00	34.30	3.1	12,549	0.03%
2023/05/05	25.3	34.17	5	34.30	34.25	20.3	12,587	0.16%
2023/05/04	0	34.15	8	34.33	34.30	-8	12,849	-0.06%
2023/05/03	3	34.08	1.8	34.15	34.15	1.2	12,946	0.01%
2023/05/02	8.3	34.00	1	34.00	34.10	7.3	13,197	0.06%
2023/04/28	1.9	33.92	0	0.00	34.05	1.9	13,735	0.01%
2023/04/27	6.7	33.79	0	0.00	33.85	6.7	13,802	0.05%
2023/04/26	0.5	33.90	3	33.95	34.00	-2.5	13,872	-0.02%
2023/04/25	2	34.02	1	34.10	33.90	1	13,859	0.01%
2023/04/24	13	33.99	5	34.00	34.10	8	13,867	0.06%
2023/04/21	10	34.00	7	33.99	34.05	3	13,960	0.02%
2023/04/20	0.7	34.00	0	0.00	33.90	0.7	14,036	0.01%
2023/04/19	3.1	34.14	0	0.00	34.05	3.1	14,263	0.02%
2023/04/18	2	34.25	30.4	34.09	34.20	-28.4	14,198	-0.20%
2023/04/17	0.7	33.65	2	33.45	33.45	-1.3	14,151	-0.01%
2023/04/14	0.5	33.30	1	33.35	33.45	-0.5	14,201	0.00%
2023/04/13	30	33.25	0	0.00	33.30	30	14,120	0.21%
2023/04/12	2.7	33.07	0	0.00	33.15	2.7	14,095	0.02%
2023/04/11	3.5	33.00	24	33.02	33.15	-20.5	14,175	-0.14%
2023/04/10	16.1	33.03	12	33.00	33.00	4.1	14,129	0.03%
2023/04/07	3.5	32.94	0	0.00	32.80	3.5	14,130	0.02%
2023/04/06	1.5	33.02	0	0.00	33.00	1.5	14,133	0.01%
2023/03/31	0	0.00	6.1	33.00	33.00	-6.1	14,047	-0.04%
2023/03/30	1.2	32.73	5	32.65	32.70	-3.8	13,920	-0.03%
2023/03/29	0.2	32.90	0	0.00	32.80	0.2	13,958	0.00%
2023/03/28	2	33.00	1	32.95	32.85	1	14,078	0.01%
2023/03/27	8.1	32.87	6	33.00	33.05	2.1	14,139	0.01%
2023/03/24	1.1	33.01	5	33.10	33.10	-3.9	14,325	-0.03%
2023/03/23	5	32.75	4.1	33.00	33.15	0.9	14,387	0.01%
2023/03/22	6.1	32.69	5	32.70	32.70	1.1	14,542	0.01%
2023/03/21	3	32.23	1	32.45	32.20	2	14,762	0.01%
2023/03/20	4.4	31.96	0	0.00	32.00	4.4	14,798	0.03%
2023/03/17	15.1	31.91	4	31.96	31.75	11.1	14,817	0.07%
2023/03/16	29.4	31.70	20.7	31.64	31.65	8.8	14,785	0.06%
2023/03/15	9.6	32.20	0.1	32.25	32.00	9.5	14,750	0.06%
2023/03/14	21.1	32.16	4	32.18	32.10	17.1	14,753	0.12%
2023/03/13	70	32.46	4	32.45	32.55	66	14,625	0.45%
2023/03/10	93	32.68	0.4	32.80	32.65	92.7	14,645	0.63%
2023/03/09	7	33.08	39	33.20	32.95	-32	14,749	-0.22%
2023/03/08	50.1	33.51	6	33.62	33.30	44.1	15,331	0.29%
2023/03/07	0	33.00	0.1	33.15	33.15	0	15,349	0.00%
2023/03/06	30.3	32.91	1	33.00	32.95	29.3	15,488	0.19%
2023/03/03	4.3	32.81	0.1	33.00	32.80	4.2	15,532	0.03%
2023/03/02	8.4	33.12	0	0.00	32.95	8.4	15,707	0.05%
2023/03/01	21.6	32.99	0	0.00	33.70	21.6	15,720	0.14%
2023/02/24	15.6	33.42	0	0.00	33.30	15.6	15,527	0.10%
2023/02/23	6.5	33.75	0	0.00	33.65	6.5	15,376	0.04%
2023/02/22	10	33.38	6.1	33.20	33.80	3.9	15,585	0.03%
2023/02/21	6.1	33.68	0	0.00	33.65	6.1	15,604	0.04%
2023/02/20	0.8	33.75	61.1	33.62	34.05	-60.3	15,875	-0.38%
2023/02/17	3	33.53	0	0.00	33.50	3	16,016	0.02%
2023/02/16	8	33.59	1	33.85	33.40	7	16,297	0.04%
2023/02/15	6.6	33.35	3.2	33.32	33.40	3.4	16,273	0.02%
2023/02/14	3	33.30	4	33.49	33.55	-1	16,268	-0.01%
2023/02/13	2.2	32.55	1.1	32.88	33.30	1.1	16,281	0.01%
2023/02/10	16.2	32.52	12	32.55	32.60	4.2	16,211	0.03%
2023/02/09	6	32.08	3.3	32.11	32.10	2.7	16,282	0.02%
2023/02/08	18.5	32.12	0	0.00	32.15	18.5	16,434	0.11%
2023/02/07	4	32.24	1	32.20	32.25	3	16,442	0.02%
2023/02/06	10.2	32.21	7	32.37	32.10	3.2	16,602	0.02%
2023/02/03	3.1	32.47	3	32.50	32.45	0.1	16,761	0.00%
2023/02/02	9	32.38	13	32.61	32.85	-4	16,812	-0.02%
2023/02/01	2.3	32.04	1	32.60	32.60	1.3	16,658	0.01%
2023/01/31	5	32.25	0	0.00	31.95	5	16,717	0.03%
2023/01/30	11.3	32.50	72.3	32.93	32.60	-61	16,634	-0.37%
2023/01/17	5.1	31.92	3	32.00	32.00	2.1	16,306	0.01%
2023/01/16	6.6	31.99	19.1	31.95	32.00	-12.5	16,381	-0.08%
2023/01/13	4	31.70	0	0.00	31.65	4	16,508	0.02%
2023/01/12	7.5	31.45	0	0.00	31.45	7.5	16,953	0.04%
2023/01/11	3.1	31.49	0	0.00	31.45	3.1	17,110	0.02%
2023/01/10	12.2	31.59	1	31.70	31.75	11.2	17,218	0.07%
2023/01/09	7.2	31.64	4	31.54	31.70	3.2	17,325	0.02%
2023/01/06	3.7	30.94	2	31.00	30.95	1.7	17,451	0.01%
2023/01/05	3.1	30.80	0	0.00	31.10	3.1	17,784	0.02%
2023/01/04	0.1	30.60	0	0.00	30.40	0.1	17,687	0.00%
2023/01/03	5.5	30.26	0	0.00	30.50	5.5	17,997	0.03%
2022/12/30	4.1	30.36	0	0.00	30.35	4.1	18,034	0.02%
2022/12/29	3.5	30.19	0	0.00	30.25	3.5	18,080	0.02%
2022/12/28	2.5	30.61	0	0.00	30.50	2.5	18,140	0.01%
2022/12/27	1.2	30.67	0	0.00	30.65	1.2	18,372	0.01%
2022/12/26	6.5	30.51	1.1	30.55	30.70	5.5	18,666	0.03%
2022/12/23	2	30.50	0	0.00	30.55	2	19,127	0.01%
2022/12/22	2	30.73	0	0.00	30.85	2	19,547	0.01%
2022/12/21	5.4	30.48	2	30.50	30.50	3.4	20,038	0.02%
2022/12/20	3.6	30.65	20	30.40	30.65	-16.4	20,406	-0.08%
2022/12/19	12.5	30.54	3.1	30.60	30.65	9.4	20,429	0.05%
2022/12/16	5	30.81	1	30.85	30.80	4	20,388	0.02%
2022/12/15	0.6	31.50	1	31.10	31.15	-0.4	20,411	0.00%
2022/12/14	1.1	31.24	3.7	31.25	31.20	-2.7	20,514	-0.01%
2022/12/13	6.2	30.77	2	30.85	30.80	4.2	20,352	0.02%
2022/12/12	3.3	30.96	2	31.05	31.15	1.3	20,133	0.01%
2022/12/09	1.1	31.15	0	0.00	31.15	1.1	20,470	0.01%
2022/12/08	5.2	30.87	2	30.75	31.10	3.2	20,527	0.02%
2022/12/07	5.3	31.01	4	31.05	30.95	1.3	20,524	0.01%
2022/12/06	6.6	31.00	0	0.00	30.95	6.6	20,487	0.03%
2022/12/05	1.1	31.12	6	31.28	31.05	-4.9	20,419	-0.02%
2022/12/02	15.4	31.19	0	0.00	31.10	15.4	20,398	0.08%
2022/12/01	18.2	31.65	0	0.00	31.55	18.2	20,356	0.09%
2022/11/30	11.5	31.58	35	31.99	32.00	-23.5	20,110	-0.12%
2022/11/29	0.5	31.15	7	31.40	31.50	-6.5	19,455	-0.03%
2022/11/28	19.4	30.86	0	0.00	30.95	19.4	19,341	0.10%
2022/11/25	31.4	31.42	0	0.00	31.35	31.4	19,307	0.16%
2022/11/24	1.1	31.40	2	31.40	31.65	-1	19,324	0.00%
2022/11/23	2.2	31.18	9	31.11	31.10	-6.8	19,207	-0.04%
2022/11/22	32	30.85	0	30.85	30.90	32	19,133	0.17%
2022/11/21	5	30.26	5	30.45	30.55	0	19,065	0.00%
2022/11/18	25.7	30.27	2	30.10	30.20	23.7	19,009	0.12%
2022/11/17	0.6	30.85	2	30.63	30.85	-1.4	18,811	-0.01%
2022/11/16	13.6	30.81	0	0.00	30.85	13.6	18,830	0.07%
2022/11/15	13.6	31.08	0.3	31.15	31.15	13.3	18,676	0.07%
2022/11/14	2.1	31.10	2	31.35	31.30	0.1	18,526	0.00%
2022/11/11	29.1	30.85	9.2	30.77	30.85	19.9	18,307	0.11%
2022/11/10	14.3	29.99	0	0.00	30.00	14.3	18,057	0.08%
2022/11/09	12	30.36	1	30.55	30.50	11	18,077	0.06%
2022/11/08	8.2	30.22	0	0.00	30.40	8.2	18,099	0.05%
2022/11/07	5.6	29.78	1	29.90	30.20	4.6	18,153	0.03%
2022/11/04	5.1	29.04	1	29.40	29.55	4.1	18,558	0.02%
2022/11/03	11.6	29.19	0	0.00	29.10	11.6	19,100	0.06%
2022/11/02	6.3	29.47	21	29.36	29.35	-14.7	19,330	-0.08%
2022/11/01	9.2	29.84	3	29.75	29.75	6.2	19,212	0.03%
2022/10/31	1	30.15	0	0.00	29.90	1	19,108	0.01%
2022/10/28	1	29.75	3	29.90	29.80	-2	19,148	-0.01%
2022/10/27	6.1	30.16	0	0.00	29.70	6.1	19,203	0.03%
2022/10/26	6.2	30.24	1	30.10	30.15	5.2	19,123	0.03%
2022/10/25	7.2	29.73	0	0.00	29.95	7.2	18,971	0.04%
2022/10/24	11.2	29.73	0	0.00	29.60	11.2	18,984	0.06%
2022/10/21	5.1	29.60	0	0.00	29.70	5.1	18,949	0.03%
2022/10/20	11.6	28.65	2.3	28.91	29.20	9.3	18,830	0.05%
2022/10/19	38.8	29.24	2	29.30	29.00	36.8	18,464	0.20%
2022/10/18	1.5	29.32	5	29.35	29.70	-3.5	18,376	-0.02%
2022/10/17	10.3	29.19	4	29.19	29.25	6.3	18,298	0.03%
2022/10/14	33.6	29.61	2	29.55	29.40	31.6	18,135	0.17%
2022/10/13	14.5	29.78	2	29.78	29.75	12.5	17,917	0.07%
2022/10/12	5	30.07	10.2	29.98	30.25	-5.2	17,555	-0.03%
2022/10/11	28.5	30.19	8	30.15	30.05	20.5	17,569	0.12%
2022/10/07	8.3	31.00	0	0.00	31.00	8.3	17,288	0.05%
2022/10/06	5.6	31.16	0	0.00	31.35	5.6	17,249	0.03%
2022/10/05	4.6	30.98	0	0.00	30.85	4.6	17,419	0.03%
2022/10/04	8.1	30.67	65	30.78	30.70	-56.9	17,385	-0.33%
2022/10/03	12.2	30.73	7.1	30.74	30.65	5.1	17,214	0.03%
2022/09/30	27.2	31.33	5	31.37	31.15	22.2	16,923	0.13%
2022/09/29	40.3	31.56	4	31.63	31.80	36.3	16,572	0.22%
2022/09/28	60.9	32.05	1.4	31.91	31.95	59.6	16,247	0.37%
2022/09/27	27.9	32.73	10	33.40	32.45	17.9	15,819	0.11%
2022/09/26	17.6	33.41	0	0.00	33.35	17.6	15,591	0.11%
2022/09/23	9.5	33.90	0	0.00	33.90	9.5	15,564	0.06%
2022/09/22	11.8	33.76	0	0.00	33.65	11.8	15,719	0.08%
2022/09/21	9.1	34.35	0	0.00	34.25	9.1	15,675	0.06%
2022/09/20	0.7	34.75	0	0.00	34.45	0.7	15,555	0.00%
2022/09/19	2.9	34.65	0.1	34.80	34.45	2.8	15,640	0.02%
2022/09/16	9.9	34.50	1.2	34.71	34.50	8.7	15,802	0.06%
2022/09/15	12.9	34.59	1	34.65	34.55	11.9	15,945	0.07%
2022/09/14	7.7	34.82	0	0.00	34.75	7.7	16,493	0.05%
2022/09/13	4.1	35.02	0	0.00	35.05	4.1	17,128	0.02%
2022/09/12	2	35.38	0	0.00	35.55	2	17,740	0.01%
2022/09/08	3.8	34.94	2	35.05	35.00	1.8	18,634	0.01%
2022/09/07	5	34.93	5	35.00	34.95	0	18,810	0.00%
2022/09/06	3.7	35.29	0	0.00	35.35	3.7	19,000	0.02%
2022/09/05	11.3	35.01	5	35.30	35.30	6.3	19,127	0.03%
2022/09/02	15.2	35.06	0	0.00	35.00	15.2	19,485	0.08%
2022/09/01	21.2	35.23	0	0.00	35.15	21.2	19,537	0.11%
2022/08/31	2	35.45	1	35.75	35.90	1	19,580	0.01%
2022/08/30	5	35.29	0	0.00	35.45	5	19,466	0.03%
2022/08/29	6.2	35.43	10	35.55	35.50	-3.8	19,511	-0.02%
2022/08/26	12.2	35.86	35	35.76	35.85	-22.8	19,708	-0.12%
2022/08/25	0.7	35.51	2	35.55	35.55	-1.3	19,814	-0.01%
2022/08/24	3.1	35.15	0	0.00	35.10	3.1	19,915	0.02%
2022/08/23	19.1	35.38	6	35.30	35.20	13.1	20,507	0.06%
2022/08/22	6.4	35.65	0	0.00	35.80	6.4	20,648	0.03%
2022/08/19	9	35.82	3	35.77	35.80	6	20,714	0.03%
2022/08/18	3	35.92	1	36.05	36.05	2	20,785	0.01%
2022/08/17	11.1	35.65	0	0.00	35.75	11.1	20,909	0.05%
2022/08/16	2	35.60	2	35.85	35.80	0	20,895	0.00%
2022/08/15	46.2	35.60	0.9	35.80	35.60	45.3	21,009	0.22%
2022/08/12	10.3	35.69	1	35.70	35.70	9.3	21,088	0.04%
2022/08/11	35.3	35.67	13	35.73	35.80	22.3	21,153	0.11%
2022/08/10	94.6	37.24	9	37.27	37.20	85.6	20,871	0.41%
2022/08/09	36	36.69	11	36.27	36.90	25	20,432	0.12%
2022/08/08	22.2	35.88	0	0.00	36.00	22.2	20,328	0.11%
2022/08/05	0.1	36.05	3	36.00	35.85	-2.9	20,596	-0.01%
2022/08/03	5	35.57	6	35.55	35.60	-1	20,975	0.00%
2022/08/02	1.2	35.28	0	0.00	35.70	1.2	21,221	0.01%
2022/08/01	10	35.45	0.4	35.60	35.55	9.6	21,482	0.04%
2022/07/29	17.8	35.44	3	35.20	35.40	14.8	21,867	0.07%
2022/07/28	2.1	35.63	0	0.00	35.60	2.1	22,055	0.01%
2022/07/27	1	35.00	2	34.63	35.15	-1	22,041	0.00%
2022/07/26	9.2	34.56	20	34.53	34.60	-10.8	22,016	-0.05%
2022/07/25	16.1	34.60	0	0.00	34.45	16.1	22,072	0.07%
2022/07/22	2	34.40	11	34.68	34.90	-9	22,258	-0.04%
2022/07/21	18.2	33.95	0	0.00	34.45	18.2	22,434	0.08%
2022/07/20	4.2	34.31	2	34.10	34.15	2.2	22,622	0.01%
2022/07/19	10.1	34.20	16	34.20	34.15	-5.9	22,813	-0.03%
2022/07/18	6	33.90	17	33.95	34.15	-11	23,120	-0.05%
2022/07/15	8.2	34.05	2	34.10	33.90	6.2	23,350	0.03%
2022/07/14	2.5	34.69	3	34.70	34.55	-0.5	23,643	0.00%
2022/07/13	8.2	34.78	2	34.90	34.85	6.2	23,883	0.03%
2022/07/12	13	33.62	11	33.41	33.45	2	24,119	0.01%
2022/07/11	9.4	34.60	0	0.00	34.30	9.4	24,310	0.04%
2022/07/08	1.1	35.22	0	0.00	35.05	1.1	24,688	0.00%
2022/07/07	3.1	35.16	0	0.00	35.15	3.1	24,896	0.01%
2022/07/06	2.1	35.31	3	35.57	35.20	-0.9	24,949	0.00%
2022/07/05	12	35.86	48	35.83	35.55	-36	25,090	-0.14%
2022/07/04	3.2	35.57	8	35.75	35.75	-4.8	25,235	-0.02%
2022/07/01	22.2	35.28	20	35.35	35.25	2.2	25,807	0.01%
2022/06/30	11.2	35.40	10	35.40	35.30	1.2	25,991	0.00%
2022/06/29	23	35.91	16	35.87	35.70	7	26,007	0.03%
2022/06/28	10.1	36.30	12	36.25	36.35	-1.9	26,076	-0.01%
2022/06/27	8.7	36.48	14	36.43	36.20	-5.3	26,224	-0.02%
2022/06/24	1.3	36.13	4	36.25	36.15	-2.7	26,116	-0.01%
2022/06/23	6	35.51	2	35.83	35.35	4	26,141	0.02%
2022/06/22	5.1	35.45	0	0.00	35.40	5.1	25,980	0.02%
2022/06/21	6	35.68	2	35.85	35.60	4	25,464	0.02%
2022/06/20	12.2	35.48	12	34.94	34.60	0.2	25,138	0.00%
2022/06/17	16.1	35.39	5	35.35	35.30	11.1	24,571	0.05%
2022/06/16	7	36.30	0	0.00	36.15	7	23,715	0.03%
2022/06/15	26.2	36.30	12	36.19	36.20	14.2	23,985	0.06%
2022/06/14	12	36.47	11.1	36.80	36.90	0.9	24,039	0.00%
2022/06/13	37	35.98	23	36.24	36.50	14	24,410	0.06%
2022/06/10	11.6	36.83	24	36.93	37.10	-12.4	24,131	-0.05%
2022/06/09	28.1	37.20	20	37.10	37.15	8.1	24,116	0.03%
2022/06/08	2.3	37.68	4.2	37.74	37.70	-2	23,909	-0.01%
2022/06/07	1.2	37.60	1	37.65	37.70	0.2	24,006	0.00%
2022/06/06	23.1	37.23	17.8	37.60	37.80	5.3	23,969	0.02%
2022/06/02	14.8	37.78	5	38.00	37.90	9.8	24,002	0.04%
2022/06/01	18.1	38.30	3	38.25	38.20	15.1	24,290	0.06%
2022/05/31	4.6	38.10	0	0.00	38.75	4.6	24,270	0.02%
2022/05/30	5.1	38.27	3	38.13	38.45	2.1	23,672	0.01%
2022/05/27	2	37.78	2	37.93	37.95	0	23,513	0.00%
2022/05/26	0.2	37.80	2	37.35	37.30	-1.8	23,592	-0.01%
2022/05/25	4.5	37.25	3	37.38	37.60	1.5	23,940	0.01%
2022/05/24	9	37.42	5	37.25	37.20	4	24,068	0.02%
2022/05/23	1	37.20	6	37.34	37.20	-5	24,135	-0.02%
2022/05/20	2	36.70	2	36.93	37.10	0	24,334	0.00%
2022/05/19	16	36.66	2	36.55	36.60	14	24,357	0.06%
2022/05/18	18	37.16	0	0.00	37.50	18	24,200	0.07%
2022/05/17	15	36.60	0	0.00	36.45	15	24,032	0.06%
2022/05/16	10.5	36.56	8	36.92	36.90	2.5	23,972	0.01%
2022/05/13	12	36.70	28	36.91	36.95	-16	23,752	-0.07%
2022/05/12	25.1	37.36	28	37.20	37.00	-2.9	23,630	-0.01%
2022/05/11	11	38.02	11	38.18	38.35	0	23,358	0.00%
2022/05/10	15.6	38.29	9	37.63	38.20	6.6	23,272	0.03%
2022/05/09	34.4	38.17	27.2	38.09	38.00	7.2	23,158	0.03%
2022/05/06	21.2	39.18	9.5	39.24	39.35	11.7	23,304	0.05%
2022/05/05	14.4	40.12	56	39.92	39.85	-41.6	23,268	-0.18%
2022/05/04	8	40.83	2	40.70	40.85	6	22,935	0.03%
2022/05/03	19.2	40.90	9.2	40.90	40.85	10	23,115	0.04%
2022/04/29	7	41.34	5	41.39	41.60	2	23,151	0.01%
2022/04/28	27.3	40.97	0.1	41.10	41.00	27.2	23,189	0.12%
2022/04/27	24.1	41.67	103	41.89	41.60	-78.9	22,990	-0.34%	大賣/
2022/04/26	31.4	41.85	13	41.80	41.95	18.4	22,892	0.08%
2022/04/25	23.9	41.47	15	41.48	41.55	8.9	22,814	0.04%
2022/04/22	16.6	41.37	6	41.46	41.55	10.6	22,680	0.05%
2022/04/21	12	41.10	46	40.83	41.00	-34	22,660	-0.15%
2022/04/20	11	41.24	19	41.34	41.75	-8	22,756	-0.04%
2022/04/19	14.3	41.82	31	41.63	41.50	-16.7	22,593	-0.07%
2022/04/18	11	41.85	7.5	41.75	41.90	3.5	22,623	0.02%
2022/04/15	113.2	42.64	11.5	42.87	42.85	101.7	22,231	0.46%	大買/鉅額交易
2022/04/14	41.1	43.49	66	43.41	43.10	-24.9	22,188	-0.11%
2022/04/13	3	44.82	12	44.68	44.95	-9	21,917	-0.04%
2022/04/12	8	44.36	1.1	44.46	44.45	6.9	21,815	0.03%
2022/04/11	5.5	44.33	15	44.46	44.65	-9.5	21,804	-0.04%
2022/04/08	10.1	44.31	10	44.25	44.35	0.1	21,693	0.00%
2022/04/07	28.5	44.63	12	44.54	44.10	16.5	21,521	0.08%
2022/04/06	37.5	43.54	1.2	43.25	44.05	36.3	20,847	0.17%
2022/04/01	11.9	43.05	144	43.00	43.10	-132.1	20,525	-0.64%	大賣/鉅額交易
2022/03/31	0.4	42.80	7	42.79	42.90	-6.6	20,361	-0.03%
2022/03/30	11.2	42.02	7.8	42.16	42.25	3.4	20,140	0.02%
2022/03/29	18	42.01	2	42.05	42.00	16	20,062	0.08%
2022/03/28	7.5	42.02	18	42.25	42.40	-10.6	20,106	-0.05%
2022/03/25	5.2	41.98	0	0.00	42.20	5.2	20,005	0.03%
2022/03/24	6.3	42.37	1	42.30	42.25	5.3	19,863	0.03%
2022/03/23	12	42.27	41.1	42.09	42.35	-29.1	20,104	-0.14%
2022/03/22	2	40.50	8	41.03	41.15	-6	19,934	-0.03%
2022/03/21	2	40.48	2	40.45	40.60	0	19,757	0.00%
2022/03/18	17	40.48	11	40.49	40.45	6	19,688	0.03%
2022/03/17	0	0.00	9	40.22	40.05	-9	19,291	-0.05%
2022/03/16	17	39.06	10.4	39.00	39.50	6.6	19,042	0.03%
2022/03/15	0.2	38.70	3.2	38.51	38.60	-3.1	18,592	-0.02%
2022/03/14	2	38.40	15	38.35	38.50	-13	18,718	-0.07%
2022/03/11	4.5	37.97	0	0.00	37.95	4.5	18,809	0.02%
2022/03/10	4.1	37.70	14	38.06	38.25	-9.9	18,971	-0.05%
2022/03/09	6	37.59	9	37.71	37.40	-3	18,913	-0.02%
2022/03/08	10	37.46	9	37.42	37.35	1	18,855	0.01%
2022/03/07	26	37.33	2	37.30	37.65	24	18,541	0.13%
2022/03/04	7.1	37.87	0	0.00	38.00	7.1	18,838	0.04%
2022/03/03	12	37.98	1	38.05	38.10	11	18,849	0.06%
2022/03/02	5	37.96	0	0.00	38.10	5	19,001	0.03%
2022/03/01	7	37.69	6	38.10	38.20	1	18,897	0.01%
2022/02/25	17.6	37.43	4	37.40	37.60	13.6	18,700	0.07%
2022/02/24	10.5	37.67	0	0.00	37.70	10.5	18,282	0.06%
2022/02/23	9	37.97	20	37.82	38.05	-11	18,069	-0.06%
2022/02/22	33.4	37.42	5	37.50	37.60	28.4	17,974	0.16%
2022/02/21	30.5	37.80	3	37.82	38.00	27.5	17,683	0.16%
2022/02/18	13	38.15	1	38.20	38.10	12	17,511	0.07%
2022/02/17	4.2	38.18	5	38.35	38.40	-0.9	17,574	0.00%
2022/02/16	6	38.20	1	38.40	38.20	5	17,532	0.03%
2022/02/15	8.5	38.21	11	38.15	38.10	-2.5	17,393	-0.01%
2022/02/14	11.4	38.21	6	38.23	38.45	5.4	17,356	0.03%
2022/02/11	5	38.61	2	38.58	38.80	3	17,366	0.02%
2022/02/10	25.1	38.32	24	38.40	38.70	1.1	17,302	0.01%
2022/02/09	8	38.80	1	38.80	38.80	7	17,119	0.04%
2022/02/08	9.3	38.67	3	38.70	38.95	6.3	16,979	0.04%
2022/02/07	11.1	37.50	59	37.66	38.00	-47.9	16,457	-0.29%
2022/01/26	4.1	36.94	1	36.95	36.95	3.1	16,120	0.02%
2022/01/25	35	36.47	7	36.47	36.90	28	16,116	0.17%
2022/01/24	3	36.57	2	36.93	36.90	1	15,849	0.01%
2022/01/21	26.1	36.53	6	36.65	36.85	20.1	15,865	0.13%
2022/01/20	0.1	37.00	9	37.00	36.95	-8.9	15,661	-0.06%
2022/01/19	18.5	36.92	0	0.00	37.00	18.5	15,589	0.12%
2022/01/18	16.1	36.95	22	37.22	37.25	-5.9	15,666	-0.04%
2022/01/17	7	36.97	2	37.20	37.05	5	15,532	0.03%
2022/01/14	27.2	37.23	11	37.35	37.45	16.2	15,445	0.10%
2022/01/13	9	37.51	22.5	37.50	37.85	-13.5	15,365	-0.09%
2022/01/12	3	36.92	8	36.98	37.00	-5	14,982	-0.03%
2022/01/11	3	36.23	13	36.52	37.00	-10	14,812	-0.07%
2022/01/10	19	35.99	4	36.18	36.15	15	14,715	0.10%
2022/01/07	6	36.19	12	36.28	36.20	-6	14,676	-0.04%
2022/01/06	1.1	35.74	25	35.84	36.00	-23.9	14,480	-0.17%
2022/01/05	21.1	35.40	3	35.45	35.55	18.1	14,401	0.13%
2022/01/04	3	35.27	6	35.30	35.55	-3	14,513	-0.02%
2022/01/03	5.1	35.31	20	35.52	35.35	-14.9	14,429	-0.10%
2021/12/30	2.7	35.61	26	35.58	35.55	-23.3	14,371	-0.16%
2021/12/29	1	35.55	7	35.68	35.60	-6	14,475	-0.04%
2021/12/28	3	35.53	12	35.55	35.60	-9	14,534	-0.06%
2021/12/27	11	35.38	1	35.35	35.60	10	14,543	0.07%
2021/12/24	9.1	35.47	2	35.45	35.50	7.1	14,759	0.05%
2021/12/23	5.2	35.49	10	35.40	35.50	-4.8	14,804	-0.03%
2021/12/22	6.1	35.65	6	35.64	35.65	0.1	14,903	0.00%
2021/12/21	5.1	35.77	0	0.00	35.75	5.1	14,792	0.03%
2021/12/20	5.1	35.74	0	0.00	36.00	5.1	14,718	0.03%
2021/12/17	4	35.55	10	35.87	35.90	-6	14,516	-0.04%
2021/12/16	4	35.25	22.1	35.42	35.60	-18.1	14,226	-0.13%
2021/12/15	11	35.15	1	35.20	35.20	10	14,286	0.07%
2021/12/14	3	35.17	15	35.10	35.40	-12	14,568	-0.08%
2021/12/13	21	35.60	56	35.63	35.50	-35	14,534	-0.24%
2021/12/10	0.5	35.50	9	35.54	35.65	-8.5	14,470	-0.06%
2021/12/09	3.1	35.07	3	35.13	35.30	0.1	14,411	0.00%
2021/12/08	4	35.01	55	35.06	35.20	-51	14,402	-0.35%
2021/12/07	2	34.58	120	34.57	35.10	-118	14,249	-0.83%	大賣/鉅額交易
2021/12/06	0.2	34.41	111.1	34.50	34.60	-110.9	14,035	-0.79%	大賣/鉅額交易
2021/12/03	7.1	34.13	101	34.17	34.15	-93.9	13,963	-0.67%	大賣/
2021/12/02	2	33.80	105	34.07	34.25	-103	13,859	-0.74%	大賣/鉅額交易
2021/12/01	14	33.79	102	33.98	34.15	-88	13,857	-0.64%	大賣/
2021/11/30	29.6	33.80	214	33.90	34.20	-184.4	14,025	-1.31%	大賣/鉅額交易
2021/11/29	4	33.88	111	33.90	33.90	-107	13,373	-0.80%	大賣/鉅額交易
2021/11/26	8.2	34.00	55	33.99	33.90	-46.8	13,316	-0.35%
2021/11/25	5.2	34.18	151	34.15	34.50	-145.9	13,369	-1.09%	大賣/鉅額交易
2021/11/24	0	0.00	201	34.30	34.35	-201	13,445	-1.49%	大賣/鉅額交易
2021/11/23	9	34.09	21	34.10	34.10	-12	13,526	-0.09%
2021/11/22	17.1	34.18	2	34.18	34.15	15.1	13,527	0.11%
2021/11/19	14	34.39	0.1	34.65	34.65	13.9	13,484	0.10%
2021/11/18	1	34.65	9	34.57	34.70	-8	13,414	-0.06%
2021/11/17	6.8	34.16	2	34.18	34.20	4.8	13,571	0.04%
2021/11/16	0	0.00	7	34.08	34.20	-7	13,654	-0.05%
2021/11/15	15.1	33.87	1	33.90	33.95	14.1	13,736	0.10%
2021/11/12	1	33.75	3	33.80	33.90	-2	13,847	-0.01%
2021/11/11	5.3	33.78	3	33.87	33.80	2.3	14,108	0.02%
2021/11/10	3	33.68	15	33.96	34.00	-12	14,362	-0.08%
2021/11/09	2.1	33.53	5	33.60	33.70	-2.9	14,379	-0.02%
2021/11/08	4	33.50	1	33.50	33.60	3	15,869	0.02%
2021/11/05	2.1	33.49	15	33.49	33.70	-12.9	16,463	-0.08%
2021/11/04	8	33.38	10	33.40	33.45	-2	16,617	-0.01%
2021/11/03	1	33.20	0	0.00	33.40	1	16,839	0.01%
2021/11/02	3	33.32	3	33.35	33.30	0	17,037	0.00%
2021/11/01	9	33.31	12	33.30	33.30	-3	17,036	-0.02%
2021/10/29	5	33.23	1	33.25	33.40	4	17,140	0.02%
2021/10/28	0	0.00	5	33.35	33.40	-5	17,210	-0.03%
2021/10/27	1	33.40	10	33.30	33.35	-9	17,331	-0.05%
2021/10/26	1	33.25	38	33.29	33.45	-37	17,520	-0.21%
2021/10/25	2	33.03	5	33.01	33.10	-3	17,345	-0.02%
2021/10/22	0	0.00	50	33.03	33.05	-50	17,462	-0.29%
2021/10/21	4	32.91	5	32.95	32.95	-1	17,366	-0.01%
2021/10/20	0	0.00	1	32.80	32.90	-1	17,206	-0.01%
2021/10/19	7.2	32.80	2	32.70	32.75	5.2	17,208	0.03%
2021/10/18	7	32.81	4.2	32.79	32.95	2.8	17,240	0.02%
2021/10/15	5	32.45	2	32.45	32.50	3	17,178	0.02%
2021/10/14	8	32.44	1.1	32.55	32.30	6.9	17,136	0.04%
2021/10/13	2	32.38	2	32.35	32.50	0	17,222	0.00%
2021/10/12	7.4	32.04	11	32.31	32.45	-3.6	17,261	-0.02%
2021/10/08	8	32.23	0	0.00	32.25	8	17,140	0.05%
2021/10/07	7	32.41	5	32.43	32.40	2	17,250	0.01%
2021/10/06	6	32.01	11	32.01	32.25	-5	17,271	-0.03%
2021/10/05	15.3	32.00	0	0.00	32.05	15.3	17,257	0.09%
2021/10/04	13	32.06	0	0.00	32.10	13	17,264	0.08%
2021/10/01	17	31.91	0	0.00	32.05	17	17,277	0.10%
2021/09/30	5	32.02	0	0.00	32.05	5	17,102	0.03%
2021/09/29	31.7	32.04	0	0.00	32.05	31.7	17,088	0.19%
2021/09/28	29.1	32.26	0	0.00	32.40	29.1	16,926	0.17%
2021/09/27	8	32.35	1	32.45	32.35	7	16,971	0.04%
2021/09/24	5.4	32.34	12	32.36	32.40	-6.6	17,017	-0.04%
2021/09/23	6.3	32.26	1	32.20	32.40	5.3	17,042	0.03%
2021/09/22	49.3	31.97	2	31.95	32.10	47.3	17,109	0.28%
2021/09/17	22.9	32.33	2	32.43	32.15	20.9	16,856	0.12%
2021/09/16	8	32.28	1	32.50	32.35	7	16,641	0.04%
2021/09/15	6.1	32.43	0	0.00	32.35	6.1	16,725	0.04%
2021/09/14	1	32.45	4	32.44	32.50	-3	16,823	-0.02%
2021/09/13	27	32.28	0	0.00	32.30	27	16,868	0.16%
2021/09/10	11	32.31	2	32.43	32.45	9	17,008	0.05%
2021/09/09	4	32.29	1	32.20	32.30	3	17,295	0.02%
2021/09/08	2.4	32.30	0	0.00	32.50	2.4	17,339	0.01%
2021/09/07	8	32.40	0	0.00	32.45	8	17,478	0.05%
2021/09/06	5.4	32.53	0.4	32.60	32.50	5	17,514	0.03%
2021/09/03	7	32.44	6	32.47	32.55	1	17,499	0.01%
2021/09/02	14	32.15	0	0.00	32.10	14	17,474	0.08%
2021/09/01	6.3	32.50	13	32.58	32.55	-6.7	17,573	-0.04%
2021/08/31	4	32.31	6	32.53	32.80	-2	17,556	-0.01%
2021/08/30	3	32.03	20	32.15	32.45	-17	17,459	-0.10%
2021/08/27	1.4	31.92	0	0.00	32.00	1.4	17,403	0.01%
2021/08/26	7.1	31.33	0	0.00	31.45	7.1	17,412	0.04%
2021/08/25	0.1	31.45	0	0.00	31.45	0.1	17,546	0.00%
2021/08/24	6	31.28	3	31.20	31.35	3	17,544	0.02%
2021/08/23	33.6	31.24	11.1	31.32	31.05	22.5	17,640	0.13%
2021/08/20	7	31.24	1	31.40	31.45	6	17,588	0.03%
2021/08/19	24	31.30	1	31.30	31.30	23	18,782	0.12%
2021/08/18	17.1	31.39	3	31.38	31.45	14.1	18,614	0.08%
2021/08/17	24.1	31.09	1	31.10	31.45	23.1	18,568	0.12%
2021/08/16	60.4	30.97	0.1	31.20	31.05	60.3	18,418	0.33%
2021/08/13	44	31.00	1	30.85	31.05	43	18,336	0.23%
2021/08/12	136.1	30.79	0	0.00	30.70	136.1	18,211	0.75%	大買/鉅額交易
2021/08/11	19	33.00	25	33.07	33.05	-6	16,812	-0.04%
2021/08/10	9	33.11	1	33.00	33.05	8	16,424	0.05%
2021/08/09	3	33.00	1.1	33.15	33.20	1.9	16,576	0.01%
2021/08/06	0.2	33.18	2	33.20	33.20	-1.8	16,638	-0.01%
2021/08/05	2	33.10	3	33.10	33.15	-1	16,933	-0.01%
2021/08/04	12.5	33.06	20	33.13	33.15	-7.5	17,814	-0.04%
2021/08/03	2	33.00	0	0.00	33.10	2	18,045	0.01%
2021/08/02	4	32.99	0	0.00	33.00	4	18,285	0.02%
2021/07/30	31	32.97	5	33.10	33.10	26	18,291	0.14%
2021/07/29	6	32.98	12	33.05	33.10	-6	18,240	-0.03%
2021/07/28	6	32.90	52	32.99	33.00	-46	18,372	-0.25%
2021/07/27	1	32.90	7	33.01	33.05	-6	18,538	-0.03%
2021/07/26	2	33.10	1	32.90	33.00	1	18,744	0.01%
2021/07/23	2.3	32.98	4	33.09	33.10	-1.7	18,947	-0.01%
2021/07/22	0	32.95	7	33.01	33.05	-7	19,057	-0.04%
2021/07/21	3	32.77	0	0.00	32.90	3	19,085	0.02%
2021/07/20	7.9	32.86	0	0.00	32.80	7.9	19,171	0.04%
2021/07/19	7	32.91	59	32.98	33.10	-52	19,220	-0.27%
2021/07/16	5	32.90	16	32.93	33.00	-11	19,269	-0.06%
2021/07/15	6	32.80	3	32.83	32.85	3	19,247	0.02%
2021/07/14	11	32.79	0.1	32.90	32.95	10.9	19,311	0.06%
2021/07/13	0	0.00	17	32.90	32.95	-17	19,513	-0.09%
2021/07/12	3	32.83	24.1	32.85	32.80	-21.1	19,630	-0.11%
2021/07/09	20	32.55	51	32.71	32.90	-31	19,566	-0.16%
2021/07/08	18	32.70	12	32.76	32.80	6	19,595	0.03%
2021/07/07	0	0.00	9	32.68	32.80	-9	19,619	-0.05%
2021/07/06	8	32.79	4	32.81	32.85	4	19,628	0.02%
2021/07/05	13	32.63	0	0.00	32.75	13	19,692	0.07%
2021/07/02	8.2	32.58	0	0.00	32.55	8.2	19,697	0.04%
2021/07/01	8	32.61	0	0.00	32.65	8	19,794	0.04%
2021/06/30	0	0.00	2	32.80	32.85	-2	19,828	-0.01%
2021/06/29	21	32.56	0	0.00	32.55	21	19,923	0.11%
2021/06/28	5	32.74	0	32.90	32.75	5	19,955	0.02%
2021/06/25	12	32.90	20	32.95	32.90	-8	20,020	-0.04%
2021/06/24	11.1	32.70	1.3	32.82	32.60	9.8	20,068	0.05%
2021/06/23	35	32.74	2	32.68	32.75	33	20,104	0.16%
2021/06/22	10	32.54	10	32.50	32.50	0	20,037	0.00%
2021/06/21	10.5	32.60	1	32.70	32.50	9.5	20,002	0.05%
2021/06/18	2.5	32.82	2	32.75	32.75	0.5	19,936	0.00%
2021/06/17	3	32.92	0	0.00	32.90	3	19,727	0.02%
2021/06/16	16.2	32.74	13	32.89	33.00	3.2	20,206	0.02%
2021/06/15	2	32.83	0	0.00	32.75	2	20,264	0.01%
2021/06/11	5	32.91	1	33.00	32.90	4	20,597	0.02%
2021/06/10	1	33.00	9	32.93	33.10	-8	20,815	-0.04%
2021/06/09	1	32.90	9	32.86	32.95	-8	20,929	-0.04%
2021/06/08	11.1	33.05	1	33.05	33.10	10.1	20,863	0.05%
2021/06/07	0.1	33.00	9	33.09	33.10	-8.9	21,359	-0.04%
2021/06/04	4.4	32.97	15	32.93	33.00	-10.6	21,510	-0.05%
2021/06/03	3.2	32.98	10	33.00	33.00	-6.8	22,265	-0.03%
2021/06/02	2	32.95	15	33.01	33.15	-13	22,516	-0.06%
2021/06/01	2.1	33.00	5	32.95	33.00	-3	22,540	-0.01%
2021/05/31	3.1	33.10	4	33.05	33.10	-1	22,750	0.00%
2021/05/28	5.1	32.93	5	32.98	33.10	0.1	22,825	0.00%
2021/05/27	31	32.55	18	32.81	33.20	13	22,860	0.06%
2021/05/26	7	32.75	10	32.80	32.75	-3	22,117	-0.01%
2021/05/25	1.2	32.74	23	32.78	32.70	-21.8	22,351	-0.10%
2021/05/24	2	32.68	30	32.65	32.60	-28	22,629	-0.12%
2021/05/21	0	0.00	2	32.45	32.50	-2	22,754	-0.01%
2021/05/20	2	31.95	4	31.95	32.10	-2	22,754	-0.01%
2021/05/19	2	32.10	2	32.10	32.10	0	22,779	0.00%
2021/05/18	2.1	31.97	8	31.42	32.00	-6	22,779	-0.03%
2021/05/17	19.1	30.91	29	31.07	31.10	-10	23,242	-0.04%
2021/05/14	10.1	31.57	26	31.58	31.70	-15.9	23,015	-0.07%
2021/05/13	30.8	31.69	25	31.39	31.40	5.8	22,822	0.03%
2021/05/12	55.7	31.23	224	31.88	31.35	-168.3	22,400	-0.75%	大賣/鉅額交易
2021/05/11	33.2	32.57	32	32.86	32.45	1.2	21,610	0.01%
2021/05/10	4	32.91	21	32.98	33.00	-17	21,379	-0.08%
2021/05/07	21.3	32.59	72	32.55	32.60	-50.7	21,463	-0.24%
2021/05/06	68	32.14	6	32.28	32.35	62	21,690	0.29%
2021/05/05	7.1	32.07	5	32.06	32.05	2.1	21,653	0.01%
2021/05/04	9	32.32	95	32.24	32.10	-86	21,666	-0.40%
2021/05/03	9.1	32.55	15	32.63	32.45	-5.9	21,595	-0.03%
2021/04/29	2.5	32.66	12	32.68	32.65	-9.5	21,595	-0.04%
2021/04/28	6	32.42	9	32.49	32.60	-3	21,534	-0.01%
2021/04/27	1.1	32.55	13	32.53	32.60	-11.9	21,879	-0.05%
2021/04/26	0	0.00	17	32.46	32.60	-17	21,884	-0.08%
2021/04/23	22	32.20	9	32.26	32.25	13	21,909	0.06%
2021/04/22	12	32.20	20	32.21	32.35	-8	22,079	-0.04%
2021/04/21	10	32.35	2	32.30	32.30	8	22,100	0.04%
2021/04/20	18	32.45	49	32.48	32.55	-31	22,124	-0.14%
2021/04/19	4.2	32.47	63.1	32.43	32.45	-58.9	22,066	-0.27%
2021/04/16	1	31.95	44	32.00	32.05	-43	21,903	-0.20%
2021/04/15	1	31.90	7	31.89	31.90	-6	22,220	-0.03%
2021/04/14	3	31.80	37	31.85	31.90	-34	22,428	-0.15%
2021/04/13	0	0.00	23	31.91	31.85	-23	22,576	-0.10%
2021/04/12	23	31.51	15	31.75	31.65	8	22,591	0.04%
2021/04/09	2	31.58	4	31.56	31.55	-2	22,695	-0.01%
2021/04/08	10	31.84	2	31.80	31.75	8	22,730	0.04%
2021/04/07	9	31.94	79	31.91	32.00	-70	22,994	-0.30%
2021/04/06	1	31.90	14	31.96	32.00	-13	22,931	-0.06%
2021/04/01	5	31.85	0	0.00	31.90	5	22,878	0.02%
2021/03/31	2	31.85	7	31.90	31.90	-5	22,720	-0.02%
2021/03/30	39	31.75	17	31.79	31.80	22	22,603	0.10%
2021/03/29	44.8	31.67	14	31.70	31.80	30.8	22,576	0.14%
2021/03/26	1	31.55	5	31.60	31.60	-4	22,619	-0.02%
2021/03/25	0	0.00	7	31.46	31.60	-7	22,670	-0.03%
2021/03/24	2	31.30	17	31.26	31.40	-15	22,776	-0.07%
2021/03/23	1	31.25	18	31.30	31.35	-17	22,833	-0.07%
2021/03/22	2	31.25	22	30.92	31.25	-20	22,895	-0.09%
2021/03/19	16	31.10	8	31.24	31.05	8	22,830	0.04%
2021/03/18	4	31.46	21	31.55	31.40	-17	22,448	-0.08%
2021/03/17	3	31.30	20.2	31.33	31.45	-17.2	22,362	-0.08%
2021/03/16	1	31.35	30.1	31.20	31.35	-29.1	22,106	-0.13%
2021/03/15	8	31.03	10	31.05	31.00	-2	22,104	-0.01%
2021/03/12	3.2	30.67	6	30.65	30.65	-2.8	22,176	-0.01%
2021/03/11	10.6	30.69	26	30.96	30.75	-15.4	22,324	-0.07%
2021/03/10	10	30.54	35	30.56	30.60	-25	21,966	-0.11%
2021/03/09	9.1	30.39	45	30.37	30.60	-35.9	21,704	-0.17%
2021/03/08	2.1	29.87	136	29.88	29.90	-133.9	20,961	-0.64%	大賣/鉅額交易
2021/03/05	15	29.48	4	29.64	29.70	11	20,676	0.05%
2021/03/04	35.8	29.53	1	29.50	29.60	34.8	21,324	0.16%
2021/03/03	4.5	29.76	29	29.76	29.75	-24.5	21,188	-0.12%
2021/03/02	10	29.65	32	29.66	29.65	-22	21,078	-0.10%
2021/02/26	71.1	29.31	0	0.00	29.20	71.1	20,886	0.34%
2021/02/25	25	29.39	40	29.61	29.65	-15	20,367	-0.07%
2021/02/24	74.3	29.54	13	29.65	29.30	61.3	20,198	0.30%
2021/02/23	4.4	29.40	6	29.42	29.55	-1.6	19,864	-0.01%
2021/02/22	28	29.13	11	29.24	29.10	17	19,714	0.09%
2021/02/19	15.4	29.06	0	0.00	29.15	15.4	19,719	0.08%
2021/02/18	8.2	29.27	0	0.00	29.25	8.2	19,756	0.04%
2021/02/17	9.8	29.19	8	29.40	29.40	1.8	19,819	0.01%
2021/02/05	13.5	28.81	19	28.83	28.80	-5.5	19,267	-0.03%
2021/02/04	6.5	28.86	5	28.85	28.80	1.5	19,237	0.01%
2021/02/03	3	28.70	0	0.00	28.80	3	19,714	0.02%
2021/02/02	16	28.73	5	28.80	28.70	11	19,882	0.06%
2021/02/01	26	28.65	8	28.61	28.65	18	19,843	0.09%
2021/01/29	58.2	28.37	1	28.15	28.15	57.2	19,797	0.29%
2021/01/28	67	28.53	0	0.00	28.55	67	19,365	0.35%
2021/01/27	33	28.72	0	0.00	28.70	33	19,074	0.17%
2021/01/26	17	28.71	11	28.79	28.70	6	19,014	0.03%
2021/01/25	18.1	28.81	4.2	28.88	28.85	13.9	18,887	0.07%
2021/01/22	12	28.62	4	28.65	28.60	8	18,839	0.04%
2021/01/21	20	28.84	12	28.87	28.70	8	18,765	0.04%
2021/01/20	60.2	28.88	5	28.85	28.70	55.2	18,680	0.30%
2021/01/19	41	29.11	17	29.10	29.10	24	18,242	0.13%
2021/01/18	43	29.10	0	0.00	29.15	43	18,216	0.24%
2021/01/15	30	29.43	1	29.40	29.30	29	18,020	0.16%
2021/01/14	12	29.68	0	0.00	29.75	12	17,846	0.07%
2021/01/13	6	29.76	13	29.80	29.80	-7	17,733	-0.04%
2021/01/12	6.1	29.79	1	29.80	29.75	5.1	17,692	0.03%
2021/01/11	6	29.94	22	30.00	30.05	-16	17,618	-0.09%
2021/01/08	10	29.78	20	29.97	30.00	-10	17,529	-0.06%
2021/01/07	10	29.52	7	29.50	29.75	3	17,196	0.02%
2021/01/06	23	29.56	8	29.73	29.45	15	17,057	0.09%
2021/01/05	2	29.80	1	29.80	29.85	1	16,804	0.01%
2021/01/04	5	29.71	6.5	29.79	29.90	-1.5	16,891	-0.01%
2020/12/31	21	29.80	4	29.80	29.80	17	16,735	0.10%
2020/12/30	9	29.72	36	29.80	29.90	-27	16,621	-0.16%
2020/12/29	2	29.48	7	29.52	29.55	-5	16,444	-0.03%
2020/12/28	2	29.30	4	29.35	29.55	-2	16,548	-0.01%
2020/12/25	9	29.34	4.3	29.38	29.35	4.7	16,562	0.03%
2020/12/24	16	29.39	26	29.40	29.45	-10	16,820	-0.06%
2020/12/23	30.3	29.38	0	0.00	29.45	30.3	16,965	0.18%
2020/12/22	2	29.65	17	29.65	29.65	-15	17,276	-0.09%
2020/12/21	3.5	29.40	5	29.53	29.65	-1.5	17,882	-0.01%
2020/12/18	6.8	29.41	1	29.45	29.50	5.8	18,359	0.03%
2020/12/17	2	29.50	29	29.45	29.50	-27	18,815	-0.14%
2020/12/16	0	0.00	23	29.33	29.40	-23	19,116	-0.12%
2020/12/15	7	28.93	0	0.00	29.05	7	19,420	0.04%
2020/12/14	3	29.33	2	29.35	29.30	1	19,468	0.01%
2020/12/11	6	29.20	25	29.11	29.30	-19	19,387	-0.10%
2020/12/10	4	28.79	8	28.82	28.80	-4	19,320	-0.02%
2020/12/09	8	28.74	8	28.82	28.75	0	19,367	0.00%
2020/12/08	38.2	28.68	6	28.68	28.70	32.2	19,386	0.17%
2020/12/07	28	29.00	0	0.00	29.00	28	19,258	0.15%
2020/12/04	2.3	29.07	5	29.12	29.10	-2.7	19,194	-0.01%
2020/12/03	0.3	29.20	7	29.10	29.20	-6.7	19,139	-0.03%
2020/12/02	12	29.06	0	0.00	29.20	12	19,244	0.06%
2020/12/01	12	28.82	3	29.02	29.15	9	19,683	0.05%
2020/11/30	42	28.96	5	29.10	28.45	37	19,832	0.19%
2020/11/27	12	29.15	1	29.15	29.10	11	19,444	0.06%
2020/11/26	15	29.20	0	0.00	29.30	15	19,899	0.08%
2020/11/25	7	29.39	4	29.38	29.25	3	20,048	0.01%
2020/11/24	7	29.48	1	29.45	29.30	6	20,230	0.03%
2020/11/23	2	29.63	25	29.66	29.70	-23	20,407	-0.11%
2020/11/20	1	29.55	0	0.00	29.55	1	20,574	0.00%
2020/11/19	1	29.50	2	29.60	29.60	-1	20,887	0.00%
2020/11/18	2	29.35	34	29.53	29.65	-32	21,018	-0.15%
2020/11/17	8	29.38	10	29.38	29.45	-2	21,084	-0.01%
2020/11/16	3	29.35	12	29.34	29.45	-9	21,632	-0.04%
2020/11/13	2	29.20	9.2	29.20	29.35	-7.2	21,736	-0.03%
2020/11/12	21	29.28	43	29.28	29.20	-22	21,959	-0.10%
2020/11/11	13.3	29.53	36	29.45	29.70	-22.7	22,202	-0.10%
2020/11/10	12	28.92	15	28.93	29.00	-3	22,067	-0.01%
2020/11/09	11.1	28.71	11	28.73	28.75	0.1	23,084	0.00%
2020/11/06	15	28.47	3	28.48	28.50	12	23,482	0.05%
2020/11/05	4	28.39	30	28.33	28.40	-26	23,750	-0.11%
2020/11/04	2	28.08	8	28.15	28.10	-6	23,992	-0.03%
2020/11/03	6	28.04	3	28.03	28.10	3	24,295	0.01%
2020/11/02	3	27.57	2	27.60	27.95	1	24,410	0.00%
2020/10/30	14	27.51	0	0.00	27.55	14	24,502	0.06%
2020/10/29	29	27.54	10	27.59	27.50	19	24,416	0.08%
2020/10/28	12.5	27.66	0	0.00	27.65	12.5	24,577	0.05%
2020/10/27	32	27.71	0	0.00	27.70	32	24,763	0.13%
2020/10/26	19	27.82	50	27.76	27.80	-31	24,894	-0.12%
2020/10/23	9	27.72	0	0.00	27.75	9	25,043	0.04%
2020/10/22	10	27.64	5	27.65	27.80	5	25,260	0.02%
2020/10/21	25	27.71	0	0.00	27.65	25	25,517	0.10%
2020/10/20	31	27.71	0	0.00	27.70	31	25,763	0.12%
2020/10/19	3	27.73	3	27.80	27.80	0	25,840	0.00%
2020/10/16	12	27.77	0	0.00	27.70	12	26,062	0.05%
2020/10/15	30	27.80	0	0.00	27.75	30	26,233	0.11%
2020/10/14	32	28.02	0	0.00	28.00	32	26,361	0.12%
2020/10/13	35.1	28.14	0	0.00	28.15	35.1	26,492	0.13%
2020/10/12	27	28.04	1	28.20	28.25	26	26,770	0.10%
2020/10/08	15.2	27.95	0.1	28.10	28.00	15.1	26,916	0.06%
2020/10/07	18	27.90	0	0.00	27.95	18	27,013	0.07%
2020/10/06	15	27.92	1	28.00	27.95	14	27,117	0.05%
2020/10/05	14	27.91	1	28.05	27.80	13	27,188	0.05%
2020/09/30	14.1	27.88	5	27.86	27.80	9.1	27,278	0.03%
2020/09/29	19.5	27.86	22	27.75	27.80	-2.5	27,367	-0.01%
2020/09/28	43	27.79	6	27.74	27.90	37	27,419	0.13%
2020/09/25	22	27.46	3	27.62	27.45	19	27,437	0.07%
2020/09/24	80.7	27.12	10	27.15	27.00	70.7	27,342	0.26%
2020/09/23	61.1	27.58	15	27.60	27.50	46.1	26,687	0.17%
2020/09/22	64	27.98	18	28.09	27.85	46	26,163	0.18%
2020/09/21	74	28.29	30	28.33	28.20	44	25,733	0.17%
2020/09/18	44	28.52	0	0.00	28.45	44	25,577	0.17%
2020/09/17	41.3	28.66	1	28.65	28.55	40.3	25,219	0.16%
2020/09/16	52	28.65	0	0.00	28.75	52	25,209	0.21%
2020/09/15	9	28.58	0	0.00	28.65	9	25,323	0.04%
2020/09/14	24	28.58	2	28.63	28.65	22	25,653	0.09%
2020/09/11	30	28.58	2	28.60	28.65	28	25,641	0.11%
2020/09/10	41	28.64	0	0.00	28.75	41	25,499	0.16%
2020/09/09	66	28.65	30	28.70	28.75	36	25,415	0.14%
2020/09/08	31.2	28.82	0	0.00	28.85	31.2	25,333	0.12%
2020/09/07	35	28.74	2	28.80	28.85	33	25,489	0.13%
2020/09/04	56.3	28.66	0	0.00	28.65	56.3	25,553	0.22%
2020/09/03	40	28.83	1	28.80	28.90	39	25,240	0.15%
2020/09/02	48	28.91	7	28.90	28.90	41	25,171	0.16%
2020/09/01	43	29.08	3	29.05	29.05	40	24,950	0.16%
2020/08/31	46	29.33	6	29.47	29.25	40	24,540	0.16%
2020/08/28	24	29.41	0	0.00	29.40	24	24,478	0.10%
2020/08/27	30	29.49	0	0.00	29.40	30	24,516	0.12%
2020/08/26	24	29.53	2	29.50	29.55	22	24,287	0.09%
2020/08/25	24.2	29.57	4	29.55	29.50	20.2	24,164	0.08%
2020/08/24	16	29.57	5	29.65	29.60	11	24,129	0.05%
2020/08/21	21	29.59	0	0.00	29.60	21	24,031	0.09%
2020/08/20	76	29.63	4	29.43	29.40	72	23,806	0.30%
2020/08/19	34.1	29.95	0	0.00	29.90	34.1	23,199	0.15%
2020/08/18	68	29.93	1	29.95	29.95	67	22,898	0.29%
2020/08/17	56	29.99	3	29.95	30.00	53	22,763	0.23%
2020/08/14	82	30.11	0	0.00	30.05	82	22,434	0.37%
2020/08/13	129	30.33	0	0.00	30.40	129	22,193	0.58%	大買/鉅額交易
2020/08/12	61	32.38	3	32.45	32.35	58	21,244	0.27%
2020/08/11	13	32.45	4	32.50	32.45	9	20,911	0.04%
2020/08/10	6	32.48	0	0.00	32.50	6	20,871	0.03%
2020/08/07	3	32.48	14	32.54	32.45	-11	20,842	-0.05%
2020/08/06	11	32.30	4	32.33	32.45	7	20,618	0.03%
2020/08/05	17	32.23	9	32.30	32.20	8	20,644	0.04%
2020/08/04	10	32.10	0	0.00	32.25	10	20,709	0.05%
2020/08/03	27	32.13	0	0.00	32.10	27	20,809	0.13%
2020/07/31	11	32.20	0	0.00	32.35	11	20,784	0.05%
2020/07/30	1.2	32.17	0	0.00	32.35	1.2	20,763	0.01%
2020/07/29	6	32.23	4	32.15	32.20	2	20,772	0.01%
2020/07/28	8	31.36	1	31.75	31.65	7	21,003	0.03%
2020/07/27	14	31.93	21	31.83	31.60	-7	21,244	-0.03%
2020/07/24	3	32.40	1	32.25	32.15	2	21,410	0.01%
2020/07/23	0	0.00	2	32.58	32.70	-2	21,395	-0.01%
2020/07/22	0.2	32.60	20	32.59	32.70	-19.8	21,462	-0.09%
2020/07/21	2	32.50	6	32.59	32.55	-4	21,480	-0.02%
2020/07/20	0	0.00	6	32.48	32.45	-6	21,511	-0.03%
2020/07/17	1.1	32.15	0	0.00	32.25	1.1	21,447	0.01%
2020/07/16	2.2	31.99	1	32.20	32.15	1.2	21,627	0.01%
2020/07/15	4.2	32.10	30	32.05	32.15	-25.8	21,502	-0.12%
2020/07/14	2.1	32.10	29	32.19	32.20	-26.9	21,428	-0.13%
2020/07/13	0	0.00	1	32.10	32.05	-1	21,593	0.00%
2020/07/10	18	32.11	6	31.97	32.00	12	21,779	0.06%
2020/07/09	9	32.22	32	32.11	32.25	-23	21,974	-0.10%
2020/07/08	3	31.97	2	32.03	32.05	1	21,952	0.00%
2020/07/07	0	0.00	3	31.97	32.00	-3	22,004	-0.01%
2020/07/06	8	31.88	10	31.90	31.95	-2	21,866	-0.01%
2020/07/03	5	31.73	4	31.75	31.55	1	21,985	0.00%
2020/07/02	0	0.00	7	31.34	31.55	-7	22,111	-0.03%
2020/07/01	8	31.13	3	31.27	31.25	5	22,415	0.02%
2020/06/30	16	30.96	1	30.90	30.90	15	22,555	0.07%
2020/06/29	21	30.90	0	0.00	30.90	21	22,655	0.09%
2020/06/24	1	31.10	0	0.00	31.25	1	22,652	0.00%
2020/06/23	8	31.00	2	31.10	31.15	6	22,886	0.03%
2020/06/22	1	31.15	0	0.00	31.15	1	23,174	0.00%
2020/06/19	6	31.34	0	0.00	31.25	6	23,439	0.03%
2020/06/18	7	31.54	1	31.50	31.65	6	23,503	0.03%
2020/06/17	2	31.58	0	0.00	31.70	2	23,987	0.01%
2020/06/16	4	31.83	7	31.59	31.70	-3	24,753	-0.01%
2020/06/15	5	31.46	7	31.51	31.30	-2	25,651	-0.01%
2020/06/12	25	31.07	23	31.39	31.50	2	26,177	0.01%
2020/06/11	3	31.85	5	31.85	31.80	-2	26,946	-0.01%
2020/06/10	3	32.02	5	32.05	32.10	-2	27,483	-0.01%
2020/06/09	13	31.68	0	0.00	31.85	13	28,746	0.05%
2020/06/08	40	31.72	4	31.75	31.80	36	29,444	0.12%
2020/06/05	14	31.36	0	0.00	31.50	14	29,588	0.05%
2020/06/04	5	31.35	3	31.40	31.40	2	30,063	0.01%
2020/06/03	10	31.20	3	31.35	31.30	7	30,625	0.02%
2020/06/02	4	30.90	0	0.00	30.90	4	30,723	0.01%
2020/06/01	2	30.80	0	0.00	30.70	2	30,845	0.01%
2020/05/29	5.4	30.41	21	30.75	30.75	-15.6	30,797	-0.05%
2020/05/28	7	30.47	0	0.00	30.45	7	30,687	0.02%
2020/05/26	0.3	30.75	0	0.00	30.65	0.3	31,184	0.00%
2020/05/25	9	30.42	0	0.00	30.35	9	31,426	0.03%
2020/05/22	22	30.51	0	0.00	30.45	22	31,683	0.07%
2020/05/21	3	30.82	3	30.90	31.00	0	31,777	0.00%
2020/05/20	1	30.70	3	30.60	30.80	-2	31,938	-0.01%
2020/05/19	0	0.00	1	30.40	30.55	-1	32,048	0.00%
2020/05/18	5	30.07	0	0.00	30.05	5	31,921	0.02%
2020/05/15	10	30.25	6	30.22	30.25	4	31,903	0.01%
2020/05/14	10	30.15	26	30.30	30.25	-16	31,745	-0.05%
2020/05/13	5	30.40	0	0.00	30.30	5	31,479	0.02%
2020/05/12	23	30.31	1	30.25	30.30	22	31,423	0.07%
2020/05/11	26.2	30.35	1	30.45	30.40	25.2	31,335	0.08%
2020/05/08	8	29.98	6	30.03	30.00	2	31,225	0.01%
2020/05/07	3.2	29.55	1	29.45	29.55	2.2	31,212	0.01%
2020/05/06	9	29.67	1	29.70	29.55	8	31,182	0.03%
2020/05/05	5.2	29.71	0	0.00	29.85	5.2	31,078	0.02%
2020/05/04	31.2	29.36	9	29.41	29.35	22.2	31,018	0.07%
2020/04/30	13.2	30.39	2	30.20	30.10	11.2	30,758	0.04%
2020/04/29	8.2	29.90	19	29.75	29.95	-10.8	30,607	-0.04%
2020/04/28	3.2	29.32	5	29.36	29.45	-1.8	30,449	-0.01%
2020/04/27	5.2	28.75	51	28.70	28.70	-45.8	30,981	-0.15%
2020/04/24	3.1	28.24	0	0.00	28.20	3.1	30,949	0.01%
2020/04/23	20.2	28.35	0	0.00	28.30	20.2	30,794	0.07%
2020/04/22	8.2	28.26	1	28.40	28.30	7.2	30,595	0.02%
2020/04/21	29	28.32	31	28.38	28.35	-2	30,554	-0.01%
2020/04/20	12	28.92	0	0.00	28.90	12	30,348	0.04%
2020/04/17	13	29.24	5	29.19	29.05	8	30,489	0.03%
2020/04/16	11	28.81	1	28.80	28.80	10	30,384	0.03%
2020/04/15	5	29.08	9	29.09	29.20	-4	30,187	-0.01%
2020/04/14	12	28.70	1	28.60	28.85	11	30,091	0.04%
2020/04/13	5	28.66	5	28.70	28.60	0	29,827	0.00%
2020/04/10	4	29.13	30	29.10	29.15	-26	29,679	-0.09%
2020/04/09	10	28.54	2	28.60	28.50	8	29,497	0.03%
2020/04/08	84	28.48	0	0.00	28.40	84	29,353	0.29%
2020/04/07	12	28.50	2	28.65	28.40	10	29,074	0.03%
2020/04/06	9	28.19	5	29.03	28.45	4	28,717	0.01%
2020/04/01	7	28.16	2	28.15	28.05	5	28,288	0.02%
2020/03/31	8	28.39	0	0.00	28.45	8	27,982	0.03%
2020/03/30	3	28.10	19	28.35	28.65	-16	27,641	-0.06%
2020/03/27	12	28.65	12	28.60	28.65	0	27,360	0.00%
2020/03/26	5	28.01	10	28.07	28.15	-5	27,065	-0.02%
2020/03/25	24	28.07	6	28.10	27.95	18	26,954	0.07%
2020/03/24	5.1	27.74	12	27.54	27.35	-6.9	26,639	-0.03%
2020/03/23	24	26.76	2	27.08	27.00	22	26,334	0.08%
2020/03/20	35	27.49	44	27.71	27.95	-9	25,939	-0.03%
2020/03/19	21	27.01	30.2	26.93	26.40	-9.2	25,123	-0.04%
2020/03/18	10	27.80	28	27.70	28.00	-18	24,282	-0.07%
2020/03/17	35	28.13	22	28.15	28.00	13	23,762	0.05%
2020/03/16	44	29.24	4	29.24	29.00	40	22,808	0.18%
2020/03/13	29	28.74	10	28.68	30.00	19	22,027	0.09%
2020/03/12	27.1	30.26	27	30.28	30.20	0.1	20,576	0.00%
2020/03/11	9	31.32	0	0.00	31.20	9	19,697	0.05%
2020/03/10	9	31.41	5	31.16	31.35	4	19,364	0.02%
2020/03/09	13	31.70	6	31.67	31.75	7	18,768	0.04%
2020/03/06	6	32.41	0	0.00	32.45	6	18,211	0.03%
2020/03/05	6	32.51	7	32.86	32.90	-1	17,915	-0.01%
2020/03/04	4	32.15	2	32.28	32.35	2	17,880	0.01%
2020/03/03	6	32.34	2	32.23	32.25	4	17,768	0.02%
2020/03/02	12	31.98	5	31.86	31.95	7	17,614	0.04%
2020/02/27	13	32.23	4	32.19	32.35	9	17,772	0.05%
2020/02/26	18	32.33	0	0.00	32.35	18	17,513	0.10%
2020/02/25	14	32.68	8	32.36	32.70	6	17,201	0.03%
2020/02/24	17.5	32.80	8	32.77	32.70	9.5	17,097	0.06%
2020/02/21	6	33.39	2	33.55	33.20	4	16,873	0.02%
2020/02/20	11	33.52	11	33.59	33.60	0	16,748	0.00%
2020/02/19	21	33.24	2	33.20	33.45	19	16,456	0.12%
2020/02/18	14	32.48	5	32.80	32.90	9	16,293	0.06%
2020/02/17	8.1	32.38	3	32.45	32.50	5.1	16,146	0.03%
2020/02/14	4	32.10	1	32.20	32.30	3	16,131	0.02%
2020/02/13	2	32.10	4	32.15	32.20	-2	16,231	-0.01%
2020/02/12	6	32.20	0	0.00	32.10	6	16,323	0.04%
2020/02/11	1	32.05	1	31.95	32.15	0	16,321	0.00%
2020/02/10	6	31.55	11	31.68	32.05	-5	16,367	-0.03%
2020/02/07	10	32.04	1	32.15	32.00	9	16,755	0.05%
2020/02/06	4	32.19	3	32.23	32.35	1	16,688	0.01%
2020/02/05	10	31.83	1	32.00	32.00	9	16,648	0.05%
2020/02/04	16	31.75	7	31.56	31.80	9	16,630	0.05%
2020/02/03	24	31.46	2	30.98	31.60	22	16,721	0.13%
2020/01/31	5	31.68	9	31.46	31.55	-4	16,535	-0.02%
2020/01/30	30	31.52	3	31.93	31.20	27	16,247	0.17%
2020/01/20	1	32.35	16	32.25	32.35	-15	15,492	-0.10%
2020/01/17	1	32.05	1	32.00	32.10	0	15,325	0.00%
2020/01/16	3	31.85	12	31.78	31.95	-9	15,394	-0.06%
2020/01/15	7	31.81	27	31.88	31.80	-20	15,375	-0.13%
2020/01/14	0	0.00	13	31.97	32.00	-13	15,350	-0.08%
2020/01/13	3	31.67	3	31.40	31.70	0	15,252	0.00%
2020/01/10	0	0.00	3	31.03	30.95	-3	15,099	-0.02%
2020/01/08	1	30.60	9	30.61	30.70	-8	15,052	-0.05%
2020/01/07	2	30.60	0	0.00	30.60	2	14,864	0.01%
2020/01/06	5	30.65	2	30.60	30.60	3	14,981	0.02%
2020/01/03	17	30.68	1	30.80	30.80	16	15,003	0.11%
2020/01/02	7.3	30.61	2	30.63	30.60	5.3	15,216	0.03%
2019/12/31	3	30.65	0	0.00	30.60	3	15,258	0.02%
2019/12/30	19	30.83	8	30.86	30.70	11	15,345	0.07%
2019/12/27	0	0.00	4	30.90	30.90	-4	15,333	-0.03%
2019/12/26	1	30.75	0	0.00	30.80	1	15,422	0.01%
2019/12/25	1	30.75	3	30.80	30.80	-2	15,681	-0.01%
2019/12/24	1	30.75	2	30.75	30.80	-1	15,836	-0.01%
2019/12/23	0	0.00	12	30.64	30.85	-12	15,945	-0.08%
2019/12/19	3	30.52	0	0.00	30.55	3	16,133	0.02%
2019/12/18	0	0.00	8	30.60	30.65	-8	16,133	-0.05%
2019/12/17	3	30.35	10	30.41	30.65	-7	16,336	-0.04%
2019/12/13	8	30.36	1	30.40	30.30	7	16,203	0.04%
2019/12/12	22	30.20	0	0.00	30.15	22	16,064	0.14%
2019/12/11	18	30.07	0	0.00	30.10	18	16,055	0.11%
2019/12/10	8	30.10	0	0.00	30.20	8	16,007	0.05%
2019/12/09	11	30.12	1	30.10	30.15	10	16,160	0.06%
2019/12/06	9	30.07	0	0.00	30.05	9	16,466	0.05%
2019/12/05	9.2	30.10	1	30.10	30.15	8.2	16,599	0.05%
2019/12/04	2	30.05	1	30.00	30.15	1	16,578	0.01%
2019/12/03	8	30.11	2	30.10	30.05	6	16,642	0.04%
2019/12/02	2	30.18	3	30.20	30.30	-1	16,547	-0.01%
2019/11/29	13	30.45	0	0.00	30.30	13	16,468	0.08%
2019/11/28	7	30.69	1	30.60	30.65	6	16,479	0.04%
2019/11/27	10	30.70	3	30.70	30.70	7	16,664	0.04%
2019/11/26	1	30.40	1	30.65	30.40	0	16,621	0.00%
2019/11/25	8	30.39	0	0.00	30.40	8	16,148	0.05%
2019/11/22	6	30.38	0	0.00	30.40	6	16,448	0.04%
2019/11/21	7	30.39	0	0.00	30.35	7	16,594	0.04%
2019/11/20	2	30.63	0	0.00	30.65	2	16,477	0.01%
2019/11/19	1	30.70	1	30.70	30.70	0	16,477	0.00%
2019/11/18	2	30.50	0	0.00	30.70	2	16,572	0.01%
2019/11/15	1.5	30.53	3	30.55	30.55	-1.5	16,729	-0.01%
2019/11/13	2	30.50	5	30.55	30.50	-3	17,151	-0.02%
2019/11/12	1	30.50	2	30.60	30.60	-1	17,373	-0.01%
2019/11/11	2	30.30	12	30.38	30.40	-10	17,674	-0.06%
2019/11/08	3	30.45	4	30.45	30.50	-1	18,089	-0.01%
2019/11/07	6	30.55	12	30.58	30.50	-6	18,872	-0.03%
2019/11/06	9	30.59	8	30.69	30.65	1	19,094	0.01%
2019/11/05	4.2	30.03	0	0.00	30.20	4.2	18,911	0.02%
2019/11/04	5	29.70	0	0.00	29.95	5	19,042	0.03%
2019/11/01	10	29.63	1	29.65	29.65	9	19,112	0.05%
2019/10/31	0	0.00	5	30.00	29.90	-5	19,414	-0.03%
2019/10/30	6	29.78	1	29.70	29.85	5	19,400	0.03%
2019/10/28	7	29.45	5	29.50	29.60	2	19,838	0.01%
2019/10/25	3	29.35	6	29.43	29.45	-3	19,854	-0.02%
2019/10/23	5.3	29.15	0	0.00	29.20	5.3	19,771	0.03%
2019/10/22	8	29.04	0	0.00	29.15	8	19,743	0.04%
2019/10/21	3	29.00	40	29.20	29.20	-37	19,615	-0.19%
2019/10/18	2	29.00	0	0.00	29.10	2	19,606	0.01%
2019/10/17	1	29.15	2	29.10	29.25	-1	19,485	-0.01%
2019/10/16	6	29.15	0	0.00	29.15	6	19,500	0.03%
2019/10/15	7	29.07	5	29.09	29.15	2	19,569	0.01%
2019/10/14	34	29.07	0	0.00	29.15	34	19,601	0.17%
2019/10/09	5	29.03	1	29.00	29.00	4	19,613	0.02%
2019/10/08	1	29.10	2	29.20	29.10	-1	19,571	-0.01%
2019/10/07	8	28.90	0	0.00	28.95	8	19,389	0.04%
2019/10/04	29	28.75	3	28.75	28.85	26	19,455	0.13%
2019/10/03	1	28.65	5	28.70	28.75	-4	19,455	-0.02%
2019/10/01	10	28.80	1	28.80	28.75	9	19,415	0.05%
2019/09/27	10	28.80	1	28.75	28.75	9	19,232	0.05%
2019/09/26	8	28.80	1	28.85	28.80	7	19,260	0.04%
2019/09/25	17	28.88	0	0.00	28.80	17	19,385	0.09%
2019/09/24	13	29.10	0	0.00	29.05	13	19,224	0.07%
2019/09/23	3	29.18	11	29.17	29.20	-8	19,350	-0.04%
2019/09/20	7	29.21	3	29.15	29.30	4	19,626	0.02%
2019/09/19	3	29.32	0	0.00	29.45	3	19,377	0.02%
2019/09/18	0	0.00	1	29.40	29.55	-1	19,510	-0.01%
2019/09/17	18	29.13	5	29.15	29.20	13	19,701	0.07%
2019/09/16	3	29.27	1	29.20	29.20	2	20,392	0.01%
2019/09/12	2	29.43	0	0.00	29.30	2	20,694	0.01%
2019/09/11	5	29.43	2	29.33	29.50	3	21,060	0.01%
2019/09/10	11	29.54	0	0.00	29.55	11	21,221	0.05%
2019/09/09	3	29.03	1	29.20	29.20	2	21,156	0.01%
2019/09/06	12	28.65	1	28.85	28.80	11	21,301	0.05%
2019/09/05	15	28.48	1	28.55	28.55	14	21,661	0.06%
2019/09/04	3	28.35	0	0.00	28.45	3	22,301	0.01%
2019/09/03	2	28.35	0	0.00	28.35	2	22,509	0.01%
2019/09/02	9	28.43	1	28.45	28.45	8	22,721	0.04%
2019/08/30	1	28.20	5	28.20	28.75	-4	22,936	-0.02%
2019/08/29	7	28.00	0	0.00	28.00	7	22,941	0.03%
2019/08/28	12	28.14	2	28.00	28.05	10	23,100	0.04%
2019/08/27	4	27.96	0	0.00	28.00	4	23,257	0.02%
2019/08/26	9	27.99	0	0.00	27.95	9	23,248	0.04%
2019/08/23	3	28.32	0	0.00	28.35	3	23,248	0.01%
2019/08/22	8	28.19	0	0.00	28.25	8	23,283	0.03%
2019/08/21	12	28.32	0	0.00	28.15	12	23,701	0.05%
2019/08/20	1	28.30	0	0.00	28.50	1	23,502	0.00%
2019/08/19	11	28.31	1	28.45	28.30	10	23,381	0.04%
2019/08/16	9	27.88	2	28.20	28.25	7	23,513	0.03%
2019/08/15	27	27.85	52	27.90	27.90	-25	23,240	-0.11%
2019/08/14	75	28.31	0	0.00	28.20	75	23,212	0.32%
2019/08/13	62	28.67	4	28.90	28.50	58	23,053	0.25%
2019/08/12	48	29.03	1	29.05	29.00	47	22,833	0.21%
2019/08/08	6	31.04	0	0.00	31.10	6	22,233	0.03%
2019/08/07	1	31.25	6	31.20	31.05	-5	22,093	-0.02%
2019/08/06	2	31.20	0	0.00	31.25	2	22,132	0.01%
2019/08/05	10	31.30	0	0.00	31.25	10	22,003	0.05%
2019/08/02	11	31.21	0	0.00	31.35	11	22,128	0.05%
2019/08/01	1	31.65	0	0.00	31.65	1	22,028	0.00%
2019/07/31	11	31.90	0	0.00	32.10	11	21,946	0.05%
2019/07/30	4	32.11	0	0.00	32.10	4	21,658	0.02%
2019/07/25	1	32.40	1	32.25	32.25	0	22,377	0.00%
2019/07/24	50	32.20	0	0.00	32.20	50	22,589	0.22%
2019/07/22	1	31.95	0	0.00	31.90	1	22,798	0.00%
2019/07/18	1	31.85	0	0.00	31.85	1	23,066	0.00%
2019/07/17	7	31.81	0	0.00	31.90	7	23,059	0.03%
2019/07/16	0	0.00	2	31.80	31.95	-2	22,928	-0.01%
2019/07/15	12	31.66	0	0.00	31.70	12	22,826	0.05%
2019/07/12	1	31.95	0	0.00	31.85	1	22,620	0.00%
2019/07/11	1	31.60	0	0.00	31.85	1	22,634	0.00%
2019/07/10	0	0.00	2	31.65	31.60	-2	22,638	-0.01%
2019/07/08	0	0.00	1	31.40	31.40	-1	22,549	0.00%
2019/07/05	2	31.35	2	31.40	31.40	0	22,446	0.00%
2019/07/04	3	31.15	0	0.00	31.20	3	22,666	0.01%
2019/07/03	0	0.00	5	31.05	31.15	-5	22,794	-0.02%
2019/07/02	0	0.00	57	31.20	31.05	-57	22,795	-0.25%
2019/07/01	4	30.94	0	0.00	30.90	4	22,694	0.02%
2019/06/28	0	0.00	23	31.05	30.90	-23	22,507	-0.10%
2019/06/27	77	30.89	5	30.85	30.85	72	22,245	0.32%
2019/06/25	0	0.00	1	31.00	30.95	-1	21,987	0.00%
2019/06/21	1	31.19	1	31.00	30.80	0	21,499	0.00%
2019/06/20	1	31.40	99	31.34	31.50	-98	20,930	-0.47%
2019/06/19	2	31.10	22	31.03	31.25	-20	20,565	-0.10%
2019/06/18	1.2	30.59	0	0.00	30.80	1.2	20,233	0.01%
2019/06/17	97	30.73	0	0.00	30.70	97	20,085	0.48%
2019/06/14	4	30.53	50	30.60	30.65	-46	20,083	-0.23%
2019/06/13	52	30.41	0	0.00	30.60	52	20,010	0.26%
2019/06/12	9	30.41	25	30.32	30.70	-16	19,695	-0.08%
2019/06/11	13	31.55	0	0.00	31.30	13	18,985	0.07%
2019/06/10	2	32.00	1	31.90	31.95	1	18,680	0.01%
2019/06/06	22	31.50	0	0.00	31.70	22	18,549	0.12%
2019/06/03	1	30.80	3	30.80	31.00	-2	17,959	-0.01%
2019/05/31	0	0.00	13	30.78	31.00	-13	17,916	-0.07%
2019/05/30	2	30.55	3	30.60	30.70	-1	17,862	-0.01%
2019/05/29	7	30.24	8	30.38	30.55	-1	18,085	-0.01%
2019/05/27	1	30.40	0	0.00	30.50	1	17,988	0.01%
2019/05/22	8	30.46	0	0.00	30.45	8	18,092	0.04%
2019/05/20	10	30.30	2	30.30	30.40	8	17,962	0.04%
2019/05/17	0	0.00	1	30.10	30.00	-1	17,796	-0.01%
2019/05/16	2	29.58	0	0.00	29.55	2	17,596	0.01%
2019/05/15	0	0.00	5	29.70	29.70	-5	17,459	-0.03%
2019/05/14	2	29.50	0	0.00	29.50	2	17,380	0.01%
2019/05/13	4	29.53	2	29.48	29.50	2	17,245	0.01%
2019/05/10	8	29.81	0	0.00	29.60	8	17,433	0.05%
2019/05/09	5	29.92	7	29.95	29.90	-2	17,412	-0.01%
2019/05/08	11	30.19	7	30.24	30.50	4	17,396	0.02%
2019/05/07	2	30.45	2.7	30.22	30.50	-0.7	17,436	0.00%
2019/05/06	2	29.98	5	30.00	30.05	-3	17,395	-0.02%
2019/05/03	2	30.15	11	30.05	30.05	-9	17,439	-0.05%
2019/05/02	1	30.15	13	30.02	30.10	-12	17,252	-0.07%
2019/04/30	0	0.00	1	29.60	29.65	-1	16,808	-0.01%
2019/04/29	0	0.00	4	29.25	29.35	-4	16,658	-0.02%
2019/04/25	3	28.75	1	28.75	28.75	2	16,398	0.01%
2019/04/24	181	28.66	0	0.00	28.65	181	16,312	1.11%	大買/鉅額交易
2019/04/22	4	28.08	0	0.00	28.00	4	16,027	0.02%
2019/04/19	13	28.10	10	28.15	28.15	3	16,046	0.02%
2019/04/17	1	28.10	5	28.15	28.10	-4	16,409	-0.02%
2019/04/16	0	0.00	1	28.20	28.10	-1	16,425	-0.01%
2019/04/15	0	0.00	0.2	28.20	28.20	-0.2	16,438	0.00%
2019/04/12	3	28.25	0	0.00	28.30	3	16,410	0.02%
2019/04/11	0	0.00	11	28.20	28.25	-11	16,431	-0.07%
2019/04/10	1	28.15	0	0.00	28.15	1	16,534	0.01%
2019/04/09	0	0.00	2	28.15	28.20	-2	16,663	-0.01%
2019/04/08	0	0.00	2	28.05	28.05	-2	16,645	-0.01%
2019/04/02	1	27.95	1	27.85	27.85	0	16,496	0.00%
2019/04/01	3	27.97	0.3	27.95	27.90	2.7	16,481	0.02%
2019/03/29	4	27.94	0	0.00	28.05	4	16,330	0.02%
2019/03/28	1	27.95	0	0.00	27.95	1	16,222	0.01%
2019/03/26	0	0.00	2	28.00	28.00	-2	16,111	-0.01%
2019/03/25	3	27.78	0	0.00	27.75	3	16,287	0.02%
2019/03/22	2	28.10	3	28.18	28.00	-1	16,101	-0.01%
2019/03/20	1	27.80	3	28.00	28.00	-2	16,231	-0.01%
2019/03/19	3	28.02	2	28.03	28.00	1	16,172	0.01%
2019/03/18	0	0.00	1	27.55	27.85	-1	16,023	-0.01%
2019/03/14	0	0.00	1	27.40	27.30	-1	15,768	-0.01%
2019/03/12	2	27.40	1	27.45	27.30	1	15,798	0.01%
2019/03/11	1	27.15	0	0.00	27.25	1	15,839	0.01%
2019/03/07	0	0.00	6	27.05	27.10	-6	16,728	-0.04%
2019/03/05	2	26.98	0	0.00	26.95	2	17,039	0.01%
2019/03/04	3	26.97	0	0.00	27.00	3	16,936	0.02%
2019/02/27	0	0.00	2	27.15	27.25	-2	16,644	-0.01%
2019/02/26	11	27.05	10	27.05	27.00	1	16,619	0.01%
2019/02/25	2	27.03	0	0.00	27.10	2	16,504	0.01%
2019/02/21	1	26.90	0	0.00	27.00	1	16,444	0.01%
2019/02/20	0	0.00	25	26.90	26.95	-25	16,593	-0.15%
2019/02/18	1	26.70	0	0.00	26.70	1	16,645	0.01%
2019/02/15	12	26.53	0	0.00	26.40	12	16,674	0.07%
2019/02/14	4.7	26.58	0	0.00	26.50	4.7	16,770	0.03%
2019/02/13	2	26.58	0	0.00	26.55	2	16,785	0.01%
2019/02/12	0	0.00	2	26.55	26.55	-2	16,730	-0.01%
2019/02/11	27	26.50	0	0.00	26.40	27	16,685	0.16%
2019/01/30	0	0.00	35	26.80	26.60	-35	16,491	-0.21%
2019/01/28	9	26.40	0	0.00	26.50	9	16,040	0.06%
2019/01/25	0	0.00	0	26.50	26.50	0	15,952	0.00%
2019/01/23	2	26.25	10	26.50	26.60	-8	16,049	-0.05%
2019/01/21	0	0.00	5	26.25	26.25	-5	16,210	-0.03%
2019/01/18	3	26.05	0	0.00	26.10	3	16,482	0.02%
2019/01/16	0	0.00	1	26.05	26.00	-1	17,356	-0.01%
2019/01/15	0	0.00	1	26.15	26.20	-1	17,575	-0.01%
2019/01/14	2	25.80	0	0.00	26.05	2	17,578	0.01%
2019/01/09	0	0.00	2	25.80	25.85	-2	17,956	-0.01%
2019/01/08	4	25.53	0	0.00	25.50	4	17,927	0.02%
2019/01/07	3	25.55	0	0.00	25.60	3	18,343	0.02%
2019/01/04	2	25.20	1	25.30	25.25	1	18,903	0.01%
2019/01/03	1	25.35	1	25.30	25.45	0	19,761	0.00%
2019/01/02	2	25.45	2	25.43	25.45	0	20,340	0.00%
2018/12/28	1	25.25	0	0.00	25.95	1	20,647	0.00%
2018/12/27	1	25.25	0	0.00	25.30	1	20,720	0.00%
2018/12/26	8	25.31	0	0.00	25.25	8	21,011	0.04%
2018/12/24	12	25.55	0	0.00	25.50	12	21,339	0.06%
2018/12/22	2	25.60	0	0.00	25.60	2	21,604	0.01%
2018/12/18	3	25.50	0	0.00	25.60	3	22,698	0.01%
2018/12/17	2	25.75	4	25.70	25.80	-2	22,947	-0.01%
2018/12/14	8	25.51	0	0.00	25.65	8	23,284	0.03%
2018/12/13	1	25.65	0	0.00	25.70	1	23,436	0.00%
2018/12/12	1	25.75	0	0.00	25.70	1	23,792	0.00%
2018/12/11	2	25.65	0	0.00	25.75	2	24,002	0.01%
2018/12/10	6	25.60	1	25.65	25.65	5	24,024	0.02%
2018/12/07	5	25.75	0	0.00	25.85	5	24,023	0.02%
2018/12/06	29	25.68	1	25.85	25.80	28	24,082	0.12%
2018/12/05	3	25.97	0	0.00	25.85	3	24,095	0.01%
2018/12/04	1	25.85	2	25.98	26.05	-1	24,225	0.00%
2018/12/03	1	25.95	1	25.90	25.85	0	24,131	0.00%
2018/11/30	2	25.75	0	0.00	25.60	2	24,032	0.01%
2018/11/29	5	25.80	0	0.00	25.75	5	23,252	0.02%
2018/11/28	3	26.02	1.9	26.15	26.15	1.1	22,946	0.00%
2018/11/27	4	25.96	0	0.00	25.95	4	22,729	0.02%
2018/11/26	0	0.00	1	26.50	26.15	-1	22,667	0.00%
2018/11/19	0	0.00	1	26.50	26.50	-1	22,089	0.00%
2018/11/16	2	26.50	85	26.45	26.50	-83	22,013	-0.38%
2018/11/13	0	0.00	1	26.35	26.50	-1	21,913	0.00%
2018/11/07	1	26.30	0	0.00	26.50	1	21,897	0.00%
2018/11/05	2	26.03	0	0.00	26.30	2	22,138	0.01%
2018/10/30	2	25.30	0	0.00	25.45	2	23,252	0.01%
2018/10/29	1	25.05	0	0.00	25.30	1	23,454	0.00%
2018/10/26	6	25.10	0	0.00	25.35	6	23,616	0.03%
2018/10/25	2	25.48	0	0.00	25.55	2	23,399	0.01%
2018/10/24	9	25.75	0	0.00	26.00	9	23,376	0.04%
2018/10/23	7	26.03	0	0.00	26.20	7	23,147	0.03%
2018/10/22	7	26.01	0	0.00	26.15	7	23,096	0.03%
2018/10/19	1	26.10	0	0.00	26.25	1	23,034	0.00%
2018/10/17	0	0.00	2	26.65	26.65	-2	22,826	-0.01%
2018/10/15	12	26.65	0	0.00	26.55	12	22,510	0.05%
2018/10/12	1	26.55	4	26.55	27.00	-3	22,004	-0.01%
2018/10/11	14	26.54	2	26.65	26.50	12	21,453	0.06%
2018/10/09	0	0.00	10	27.52	27.55	-10	20,649	-0.05%
2018/10/08	0	0.00	2	26.80	27.00	-2	20,075	-0.01%
2018/10/05	8	26.89	1	26.95	26.80	7	19,678	0.04%
2018/10/03	2	27.10	0	0.00	27.10	2	18,905	0.01%
2018/10/02	4	27.35	0	0.00	27.15	4	18,896	0.02%
2018/10/01	2	27.65	35	27.65	27.50	-33	18,653	-0.18%
2018/09/27	0	0.00	1	27.20	27.30	-1	18,201	-0.01%
2018/09/20	0	0.00	11	27.00	27.00	-11	17,642	-0.06%
2018/09/18	1	26.70	5	26.75	26.80	-4	17,619	-0.02%
2018/09/17	2	26.25	6	26.20	26.40	-4	17,314	-0.02%
2018/09/14	1	26.10	0	0.00	25.95	1	17,104	0.01%
2018/09/13	0	0.00	2	25.85	26.10	-2	17,261	-0.01%
2018/09/12	2	25.85	0	0.00	26.00	2	17,311	0.01%
2018/09/10	1	25.75	1	25.75	25.80	0	17,745	0.00%
2018/09/07	2	25.75	1	25.75	25.90	1	18,061	0.01%
2018/09/05	1	25.85	0	0.00	25.70	1	18,304	0.01%
2018/09/04	1	26.00	0	0.00	26.05	1	18,536	0.01%
2018/09/03	3	25.67	0	0.00	25.75	3	18,749	0.02%
2018/08/31	2	25.70	0	0.00	25.80	2	18,988	0.01%
2018/08/30	2	25.78	0	0.00	25.80	2	19,107	0.01%
2018/08/29	4.1	25.85	0	0.00	25.85	4.1	19,301	0.02%
2018/08/28	5	25.86	0	0.00	25.90	5	19,401	0.03%
2018/08/24	1	25.90	0	0.00	26.00	1	19,728	0.01%
2018/08/23	3	25.87	0	0.00	26.10	3	20,727	0.01%
2018/08/22	8	25.96	1	25.95	25.95	7	21,190	0.03%
2018/08/21	0	0.00	4	25.60	25.85	-4	21,207	-0.02%
2018/08/20	4	25.55	0	0.00	25.50	4	21,235	0.02%
2018/08/17	10	25.63	0	0.00	25.55	10	21,188	0.05%
2018/08/16	24	25.35	0.1	25.50	25.35	23.9	21,212	0.11%
2018/08/15	7	25.67	1	25.80	25.60	6	20,984	0.03%
2018/08/14	23	26.02	0	0.00	26.00	23	20,802	0.11%
2018/08/13	2	26.20	0	0.00	26.15	2	20,934	0.01%
2018/08/09	11	26.12	0	0.00	26.05	11	20,807	0.05%
2018/08/08	2.1	27.35	0	0.00	27.35	2.1	20,242	0.01%
2018/08/07	0	0.00	1	27.25	27.30	-1	19,791	-0.01%
2018/08/06	3.2	27.36	0	0.00	27.30	3.2	19,509	0.02%
2018/08/03	2	27.38	30	27.50	27.35	-28	19,296	-0.15%
2018/08/02	1.2	27.38	2	27.40	27.35	-0.8	19,020	0.00%
2018/07/31	7	27.21	0	0.00	27.25	7	18,719	0.04%
2018/07/30	5	27.30	0	0.00	27.25	5	18,311	0.03%
2018/07/27	3	27.28	0	0.00	27.25	3	18,238	0.02%
2018/07/26	0	0.00	1	27.30	27.35	-1	18,172	-0.01%
2018/07/25	2	27.18	0	0.00	27.20	2	18,263	0.01%
2018/07/19	4	27.00	0	0.00	26.85	4	18,344	0.02%
2018/07/18	3	26.90	0	0.00	27.00	3	18,634	0.02%
2018/07/16	2	26.88	0	0.00	26.80	2	18,590	0.01%
2018/07/11	30	26.47	0	0.00	26.55	30	18,861	0.16%
2018/07/06	2	26.25	2	26.35	26.45	0	18,784	0.00%
2018/07/04	0	0.00	56	26.46	26.50	-56	18,733	-0.30%
2018/07/03	5	26.45	0	0.00	26.40	5	18,823	0.03%
2018/07/02	10	26.58	0	0.00	26.50	10	18,808	0.05%
2018/06/29	14	26.30	9	26.66	26.90	5	18,714	0.03%
2018/06/28	10	26.45	0	0.00	26.30	10	18,358	0.05%
2018/06/27	0	0.00	2	26.70	26.65	-2	18,019	-0.01%
2018/06/26	0	0.00	3	26.72	26.65	-3	18,016	-0.02%
2018/06/25	5	26.45	0	0.00	26.55	5	17,988	0.03%
2018/06/19	11	26.46	0	0.00	26.35	11	17,676	0.06%
2018/06/15	6	26.54	0	0.00	26.75	6	17,378	0.03%
2018/06/14	6	26.65	1	26.65	26.60	5	17,050	0.03%
2018/06/13	1	26.75	0	0.00	26.75	1	16,862	0.01%
2018/06/12	11	26.78	0	0.00	26.75	11	16,992	0.06%
2018/06/11	11	26.98	0	0.00	26.95	11	16,674	0.07%
2018/06/08	55	27.12	0	0.00	27.10	55	16,438	0.33%
2018/06/07	9	27.24	0	0.00	27.35	9	16,439	0.05%
2018/06/06	0.1	27.25	0	0.00	27.40	0.1	16,447	0.00%
2018/06/04	0	0.00	19	26.95	27.10	-19	16,018	-0.12%
2018/06/01	0	0.00	48	26.68	26.70	-48	16,023	-0.30%
2018/05/31	6	26.20	0	0.00	26.25	6	15,814	0.04%
2018/05/30	34	26.36	0	0.00	26.35	34	14,888	0.23%
2018/05/29	33	26.87	0	0.00	26.90	33	14,413	0.23%
2018/05/28	0	0.00	2	27.05	27.15	-2	14,386	-0.01%
2018/05/25	2	26.90	10	26.90	26.85	-8	14,436	-0.06%
2018/05/24	2	26.80	0	0.00	27.05	2	14,362	0.01%
2018/05/23	2	26.80	0	0.00	26.90	2	14,367	0.01%
2018/05/21	0	0.00	4	26.90	27.00	-4	14,468	-0.03%
2018/05/18	0	0.00	6	26.62	26.70	-6	14,358	-0.04%
2018/05/17	2	26.40	12	26.54	26.45	-10	14,343	-0.07%
2018/05/16	8	26.44	1	26.45	26.45	7	14,222	0.05%
2018/05/14	0	0.00	3	26.50	26.50	-3	14,728	-0.02%
2018/05/11	2	26.25	6	26.30	26.40	-4	14,747	-0.03%
2018/05/10	2	26.15	3	26.17	26.10	-1	14,667	-0.01%
2018/05/09	2	26.15	0	0.00	26.15	2	14,556	0.01%
2018/05/07	2	25.80	0	0.00	26.00	2	14,407	0.01%
2018/05/04	4	25.83	0	0.00	25.80	4	14,377	0.03%
2018/05/03	6	26.17	0	0.00	26.10	6	14,275	0.04%
2018/05/02	4	26.20	0	0.00	26.25	4	14,358	0.03%
2018/04/30	0	0.00	3	26.18	26.25	-3	14,330	-0.02%
2018/04/25	1	25.85	2	25.95	26.00	-1	14,759	-0.01%
2018/04/24	19	25.80	4	26.00	25.90	15	15,016	0.10%
2018/04/20	0	0.00	0.2	25.60	25.70	-0.2	15,072	0.00%
2018/04/18	5	25.20	0	0.00	25.20	5	15,220	0.03%
2018/04/17	4	25.40	0	0.00	25.35	4	15,217	0.03%
2018/04/16	0	0.00	8	25.55	25.65	-8	15,449	-0.05%
2018/04/13	0	0.00	2	25.60	25.60	-2	15,612	-0.01%
2018/04/12	0	0.00	6.1	25.60	25.65	-6.1	15,740	-0.04%
2018/04/11	0	0.00	1	25.55	25.50	-1	15,782	-0.01%
2018/04/10	0	0.00	15	25.53	25.65	-15	15,774	-0.10%
2018/03/29	3	25.03	0	0.00	25.05	3	15,608	0.02%
2018/03/28	1	25.30	0	0.00	25.05	1	15,312	0.01%
2018/03/27	6	25.35	0	0.00	25.40	6	15,155	0.04%
2018/03/26	1	25.10	5	25.05	25.15	-4	15,074	-0.03%
2018/03/23	2	25.15	5	25.15	25.20	-3	15,063	-0.02%
2018/03/21	2	25.35	0	0.00	25.35	2	14,895	0.01%
2018/03/20	3	25.28	10	25.30	25.35	-7	15,086	-0.05%
2018/03/19	7	25.43	0	0.00	25.45	7	15,040	0.05%
2018/03/16	2	25.10	5	25.24	25.50	-3	15,091	-0.02%
2018/03/15	12	25.12	0	0.00	25.10	12	14,898	0.08%
2018/03/14	2	25.50	2	25.45	25.30	0	14,896	0.00%
2018/03/13	2	25.45	10	25.60	25.65	-8	14,951	-0.05%
2018/03/12	0	0.00	74	25.48	25.45	-74	14,878	-0.50%
2018/03/08	2	24.70	4	24.80	24.95	-2	14,925	-0.01%
2018/03/07	5	24.73	0	0.00	24.50	5	14,924	0.03%
2018/03/05	4	24.84	2	24.75	24.75	2	15,176	0.01%
2018/03/02	1	24.85	10	24.90	24.95	-9	15,230	-0.06%
2018/02/27	3	24.97	0	0.00	24.95	3	15,200	0.02%
2018/02/23	2	24.85	0	0.00	25.00	2	15,098	0.01%
2018/02/22	1	24.50	0	0.00	24.75	1	15,186	0.01%
2018/02/21	7	24.57	0	0.00	24.70	7	15,238	0.05%
2018/02/12	5	24.30	0	0.00	24.15	5	15,114	0.03%
2018/02/08	5	24.23	0	0.00	24.10	5	14,808	0.03%
2018/02/07	4	24.38	10	24.30	24.10	-6	14,746	-0.04%
2018/02/06	4	24.03	5	23.85	24.00	-1	14,471	-0.01%
2018/02/05	14	24.95	0	0.00	25.00	14	13,932	0.10%
2018/01/31	2	25.20	0	0.00	25.30	2	13,708	0.01%
2018/01/24	6	25.11	6	25.32	25.30	0	13,653	0.00%
2018/01/23	10	25.35	0	0.00	25.40	10	13,653	0.07%
2018/01/22	5	25.30	1	25.40	25.50	4	13,529	0.03%
2018/01/19	17	25.26	0	0.00	25.55	17	13,456	0.13%
2018/01/18	10	25.60	14	25.76	25.80	-4	13,177	-0.03%
2018/01/17	5	25.83	6	25.81	25.85	-1	12,768	-0.01%
2018/01/16	17	25.85	3	25.95	25.85	14	12,568	0.11%
2018/01/15	0	0.00	17	25.59	25.95	-17	12,169	-0.14%
2018/01/11	4	25.25	4	25.20	25.40	0	11,784	0.00%
2018/01/10	1	25.00	14	25.30	25.35	-13	11,800	-0.11%
2018/01/08	0	0.00	2	25.05	25.15	-2	11,383	-0.02%
2018/01/05	1	24.75	0	0.00	24.90	1	11,178	0.01%
2018/01/04	1	24.55	0	0.00	24.60	1	11,052	0.01%
2018/01/03	2	24.25	1	24.30	24.50	1	11,122	0.01%
2018/01/02	11	24.10	0	0.00	24.20	11	10,905	0.10%