兆豐金 (2886)-兆豐-新營券商分點個股進出

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－兆豐-新營券商分點個股進出

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

兆豐-新營券商分點個股進出
兆豐-新營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	4	39.20	0	0.00	39.45	4	15,145	0.03%
2024/11/20	1	39.81	11	39.96	39.95	-10	15,061	-0.07%
2024/11/19	0	0.00	2.5	39.94	39.95	-2.5	15,147	-0.02%
2024/11/18	0	0.00	2	39.50	39.70	-2	15,085	-0.01%
2024/11/14	1	39.10	0	0.00	39.00	1	15,087	0.01%
2024/11/12	0.9	39.15	0	0.00	39.15	0.9	15,390	0.01%
2024/11/11	0	0.00	0.9	39.30	39.20	-0.9	15,591	-0.01%
2024/11/08	0.1	39.15	0	0.00	39.10	0.1	15,844	0.00%
2024/11/07	0.9	39.25	0.5	39.25	39.10	0.4	16,580	0.00%
2024/11/04	0	0.00	1	39.25	39.35	-1	18,571	-0.01%
2024/11/01	25.1	38.75	0	0.00	38.65	25.1	18,927	0.13%
2024/10/29	0.1	39.10	2.3	39.07	39.10	-2.2	18,971	-0.01%
2024/10/28	0	0.00	0.8	39.05	39.25	-0.8	19,159	0.00%
2024/10/25	5	38.90	0	0.00	38.90	5	19,388	0.03%
2024/10/24	2.1	38.80	0.2	39.05	38.85	1.9	19,752	0.01%
2024/10/23	4.2	38.95	1	38.90	38.90	3.2	19,861	0.02%
2024/10/22	0.3	39.30	0	0.00	39.40	0.3	19,950	0.00%
2024/10/21	4.6	39.32	0.1	39.35	39.30	4.5	20,158	0.02%
2024/10/18	0.1	39.58	8.6	39.74	39.80	-8.5	20,383	-0.04%
2024/10/17	0	0.00	7	39.28	39.45	-7	20,642	-0.03%
2024/10/16	0.5	39.10	0	0.00	39.10	0.5	20,833	0.00%
2024/10/15	0	0.00	1	39.15	39.30	-1	20,842	0.00%
2024/10/11	0	0.00	3.4	38.99	38.80	-3.4	20,987	-0.02%
2024/10/09	21.1	38.80	0	0.00	38.65	21.1	21,162	0.10%
2024/10/08	46.5	38.80	1.2	38.93	38.85	45.3	21,293	0.21%
2024/10/07	2	39.25	0	0.00	39.30	2	21,256	0.01%
2024/10/04	0.6	39.20	1	39.20	38.95	-0.4	21,298	0.00%
2024/09/30	1	39.65	11	39.55	39.30	-10	21,753	-0.05%
2024/09/27	6.5	39.45	2.9	39.83	39.45	3.6	23,145	0.02%
2024/09/26	0.7	39.95	0.4	39.95	40.00	0.3	23,169	0.00%
2024/09/24	0	0.00	4	39.65	39.80	-4	23,085	-0.02%
2024/09/20	0.1	39.45	0	39.40	39.35	0.1	23,511	0.00%
2024/09/19	0	0.00	1.2	39.44	39.25	-1.2	23,589	-0.01%
2024/09/18	0.6	39.30	2	39.40	39.40	-1.4	23,874	-0.01%
2024/09/16	0.3	39.40	0	0.00	39.35	0.3	24,192	0.00%
2024/09/13	0.3	39.07	0	39.10	39.15	0.3	24,321	0.00%
2024/09/12	0	39.10	1.1	39.19	39.00	-1.1	24,516	0.00%
2024/09/11	0.1	39.11	0.5	39.05	38.95	-0.4	24,547	0.00%
2024/09/10	0	0.00	2	39.10	39.35	-2	24,452	-0.01%
2024/09/09	2.2	38.83	0	0.00	39.10	2.2	24,216	0.01%
2024/09/06	0	0.00	20.1	38.58	38.90	-20.1	24,125	-0.08%
2024/09/05	0.4	38.60	2	38.55	38.55	-1.6	24,208	-0.01%
2024/09/04	30	37.80	32.3	38.10	38.00	-2.3	24,360	-0.01%
2024/09/02	0	0.00	1	38.95	39.05	-1	24,277	0.00%
2024/08/30	4	38.85	0	0.00	38.95	4	24,447	0.02%
2024/08/29	3	38.95	0	0.00	38.90	3	24,289	0.01%
2024/08/28	1.1	39.31	0.5	39.40	39.30	0.6	24,437	0.00%
2024/08/27	0.4	39.50	7	39.44	39.75	-6.6	25,263	-0.03%
2024/08/26	0	0.00	4	39.55	39.60	-4	25,635	-0.02%
2024/08/23	1	38.95	1	39.00	39.05	0	25,951	0.00%
2024/08/22	2	38.88	108.8	39.00	39.00	-106.8	26,074	-0.41%	大賣/鉅額交易
2024/08/21	2.3	38.65	1	39.00	38.90	1.3	26,341	0.00%
2024/08/20	4.1	38.76	0	0.00	39.00	4.1	26,135	0.02%
2024/08/19	9.1	38.77	2	38.80	38.65	7.1	26,069	0.03%
2024/08/16	1	38.90	0	0.00	39.00	1	25,969	0.00%
2024/08/15	17.3	38.95	3	38.88	38.35	14.3	25,694	0.06%
2024/08/14	2.1	38.90	1	39.00	38.90	1.1	25,482	0.00%
2024/08/13	8	38.54	0	0.00	38.70	8	25,234	0.03%
2024/08/12	13	39.16	17.1	39.12	39.40	-4.1	24,999	-0.02%
2024/08/09	11.1	38.51	21.1	38.66	38.85	-10	24,791	-0.04%
2024/08/08	46.5	37.89	25	37.89	38.10	21.5	24,070	0.09%
2024/08/07	24.2	41.29	10	41.59	41.55	14.2	23,053	0.06%
2024/08/06	25.1	40.64	27.3	41.03	41.80	-2.3	22,570	-0.01%
2024/08/05	10.4	40.81	9	40.91	40.90	1.4	22,233	0.01%
2024/08/02	9.1	42.46	16	42.68	42.60	-7	21,976	-0.03%
2024/08/01	0	0.00	4.1	43.20	43.30	-4.1	22,020	-0.02%
2024/07/31	1	42.95	6	43.06	43.20	-5	22,205	-0.02%
2024/07/30	9	42.63	0.1	42.75	42.75	9	22,026	0.04%
2024/07/29	0	0.00	18.2	43.27	43.30	-18.2	21,975	-0.08%
2024/07/26	0	0.00	1	42.70	42.70	-1	21,776	0.00%
2024/07/23	0	0.00	4	42.74	42.75	-4	21,887	-0.02%
2024/07/22	0.1	41.95	9.1	42.07	42.45	-9	21,819	-0.04%
2024/07/19	2	42.05	0	0.00	42.25	2	21,813	0.01%
2024/07/18	0	0.00	74	42.60	42.75	-74	22,189	-0.33%
2024/07/17	0	0.00	0	41.85	41.90	0	22,019	0.00%
2024/07/16	2	42.00	2	41.85	41.85	0	22,110	0.00%
2024/07/15	0	0.00	1	41.80	41.95	-1	22,574	0.00%
2024/07/12	0	0.00	2.1	42.00	42.05	-2.1	22,829	-0.01%
2024/07/11	2	41.92	2.3	41.84	41.75	-0.2	22,779	0.00%
2024/07/09	9	41.96	0	0.00	41.65	9	22,884	0.04%
2024/07/08	90	41.95	0	0.00	42.10	90	22,794	0.39%
2024/07/05	0.1	42.20	0	0.00	42.10	0.1	22,732	0.00%
2024/07/04	22	42.01	5	42.17	41.95	17	22,580	0.08%
2024/07/03	1	40.90	55	42.45	42.75	-54	22,215	-0.24%
2024/07/02	1	40.30	3	40.78	40.75	-2	20,779	-0.01%
2024/07/01	0	0.00	3	40.75	40.75	-3	20,721	-0.01%
2024/06/28	4	40.65	0.3	40.45	40.40	3.7	20,633	0.02%
2024/06/26	0.2	40.55	3.5	40.34	40.25	-3.3	20,273	-0.02%
2024/06/25	0	0.00	12.2	40.64	40.65	-12.2	19,986	-0.06%
2024/06/24	0	0.00	2	40.33	40.35	-2	19,613	-0.01%
2024/06/21	5	40.00	1.3	40.05	40.00	3.7	19,395	0.02%
2024/06/20	1.1	39.82	0	0.00	40.00	1.1	19,042	0.01%
2024/06/19	29	40.10	0	0.00	39.95	29	19,032	0.15%
2024/06/18	1.1	39.85	0	0.00	40.10	1.1	19,082	0.01%
2024/06/17	1	39.70	0	0.00	39.80	1	19,251	0.01%
2024/06/14	0	0.00	0.3	39.50	39.55	-0.3	19,391	0.00%
2024/06/13	32.9	39.50	0	0.00	39.45	32.9	19,544	0.17%
2024/06/12	2.3	39.33	0	0.00	39.25	2.3	19,773	0.01%
2024/06/11	0.1	39.40	0	0.00	39.20	0.1	19,866	0.00%
2024/06/07	7.4	39.27	0	0.00	39.35	7.4	19,909	0.04%
2024/06/06	1	39.15	10	39.30	39.30	-9	19,861	-0.05%
2024/06/05	3	39.05	0	0.00	39.15	3	19,817	0.02%
2024/06/04	4.1	38.99	1	38.95	39.15	3.1	19,962	0.02%
2024/06/03	26	39.04	0	0.00	39.30	26	19,892	0.13%
2024/05/31	8	39.05	22	39.15	39.05	-14	19,805	-0.07%
2024/05/30	6.4	38.92	31.3	38.92	38.90	-24.9	18,996	-0.13%
2024/05/29	9.2	39.22	0	0.00	39.00	9.2	18,643	0.05%
2024/05/28	16	39.88	0	0.00	39.80	16	18,178	0.09%
2024/05/27	7.1	39.91	0	0.00	39.80	7.1	18,285	0.04%
2024/05/24	0	40.10	0	0.00	40.00	0	18,034	0.00%
2024/05/23	1	40.10	0	0.00	40.10	1	18,019	0.01%
2024/05/22	0.3	40.59	0	0.00	40.55	0.3	17,925	0.00%
2024/05/21	15	40.61	0	0.00	40.60	15	17,914	0.08%
2024/05/20	7.2	40.69	0	0.00	40.80	7.2	17,919	0.04%
2024/05/17	5.2	40.90	3.2	40.90	40.85	2.1	17,850	0.01%
2024/05/16	0	0.00	11.8	40.99	40.80	-11.8	17,819	-0.07%
2024/05/15	0	0.00	1.9	40.87	40.85	-1.9	17,673	-0.01%
2024/05/14	13.3	40.59	6.7	40.58	40.50	6.6	17,719	0.04%
2024/05/13	0.1	41.00	2	41.00	41.05	-1.9	17,788	-0.01%
2024/05/10	0.1	40.90	0	0.00	40.95	0.1	17,739	0.00%
2024/05/09	1.3	40.86	2	40.75	40.65	-0.7	17,745	0.00%
2024/05/08	0	0.00	13.2	40.99	41.10	-13.2	17,851	-0.07%
2024/05/07	10	41.15	2	41.10	40.95	8	17,770	0.05%
2024/05/06	0	0.00	15.1	40.72	41.15	-15.1	17,490	-0.09%
2024/05/03	0.1	40.10	4.3	40.14	40.05	-4.2	17,157	-0.02%
2024/05/02	0	0.00	5	40.18	39.95	-5	17,077	-0.03%
2024/04/30	0	0.00	2.1	40.05	40.00	-2.1	16,897	-0.01%
2024/04/29	0	40.00	6.3	40.00	40.10	-6.2	16,832	-0.04%
2024/04/26	2.1	39.25	4	39.30	39.10	-2	16,610	-0.01%
2024/04/25	7.1	39.04	2	39.05	39.00	5.1	16,611	0.03%
2024/04/24	5.3	39.50	27	39.35	39.35	-21.7	16,453	-0.13%
2024/04/23	1	40.05	20	40.00	40.00	-19	16,372	-0.12%
2024/04/22	0	0.00	2	39.63	39.50	-2	16,309	-0.01%
2024/04/19	24	38.73	1.1	38.71	38.70	22.9	16,021	0.14%
2024/04/18	1	39.10	0	0.00	39.20	1	15,430	0.01%
2024/04/17	0	39.20	0	0.00	39.00	0	15,116	0.00%
2024/04/16	23	39.55	0	0.00	39.10	23	14,986	0.15%
2024/04/15	0	0.00	0.2	39.90	39.80	-0.2	14,717	0.00%
2024/04/11	0	40.10	0	40.30	40.15	0	14,626	0.00%
2024/04/10	0.1	40.55	0.1	40.45	40.50	0	14,593	0.00%
2024/04/03	2	39.93	0	0.00	39.75	2	14,680	0.01%
2024/04/02	0	40.50	5.1	40.50	40.30	-5.1	14,540	-0.03%
2024/04/01	0	0.00	9	40.55	40.65	-9	14,572	-0.06%
2024/03/29	0	0.00	1	40.55	40.55	-1	14,511	-0.01%
2024/03/27	0	0.00	1	40.65	40.50	-1	14,727	-0.01%
2024/03/26	0	0.00	1	40.70	40.55	-1	15,005	-0.01%
2024/03/25	1	40.00	10.2	40.05	40.00	-9.2	15,195	-0.06%
2024/03/22	0	40.15	0	0.00	40.10	0	15,405	0.00%
2024/03/21	0	0.00	10	40.60	40.60	-10	15,569	-0.06%
2024/03/20	0	0.00	10	40.50	40.15	-10	15,648	-0.06%
2024/03/19	7	40.29	0	0.00	40.20	7	15,610	0.04%
2024/03/18	5	40.50	0	40.50	40.60	5	15,526	0.03%
2024/03/15	0	40.60	1.1	40.65	40.90	-1.1	15,449	-0.01%
2024/03/14	5	40.95	16.4	40.77	40.90	-11.4	15,200	-0.08%
2024/03/13	0	0.00	11.4	40.08	40.40	-11.4	15,074	-0.08%
2024/03/12	0.1	39.75	8	40.00	39.95	-7.9	14,927	-0.05%
2024/03/11	2.1	39.83	21	39.98	39.80	-18.9	14,916	-0.13%
2024/03/08	0	0.00	9.1	39.89	39.90	-9.1	14,852	-0.06%
2024/03/07	2	39.50	6	39.44	39.30	-4	14,753	-0.03%
2024/03/06	3	39.25	8	39.35	39.40	-5	14,805	-0.03%
2024/03/05	5	38.96	1	39.05	39.05	4	15,071	0.03%
2024/03/04	0	0.00	0.3	38.75	38.80	-0.3	15,081	0.00%
2024/03/01	8.8	38.75	1	38.75	38.55	7.8	15,193	0.05%
2024/02/29	0	0.00	1	38.75	38.70	-1	15,352	-0.01%
2024/02/27	1	38.30	9	38.30	38.20	-8	15,108	-0.05%
2024/02/26	2	38.20	0	0.00	38.15	2	15,073	0.01%
2024/02/23	30	38.40	2.1	38.50	38.30	27.9	15,106	0.18%
2024/02/22	2	38.55	5	38.55	38.55	-3	15,450	-0.02%
2024/02/21	6.5	38.31	1.1	38.50	38.35	5.5	15,496	0.04%
2024/02/20	3.1	38.55	19.4	38.49	38.60	-16.4	15,621	-0.10%
2024/02/19	11.9	38.25	14.3	38.25	38.40	-2.4	15,715	-0.02%
2024/02/16	0	0.00	3.3	38.06	37.90	-3.3	15,935	-0.02%
2024/02/15	1	37.80	4	37.89	37.80	-3	15,919	-0.02%
2024/02/05	5	37.58	0	0.00	37.60	5	15,773	0.03%
2024/02/02	3	37.72	7.3	37.90	37.90	-4.3	15,618	-0.03%
2024/02/01	12.1	37.84	13.5	37.85	37.90	-1.4	15,619	-0.01%
2024/01/31	1.4	37.64	21.1	37.61	37.65	-19.7	15,520	-0.13%
2024/01/30	5	37.99	0	0.00	37.90	5	15,321	0.03%
2024/01/29	0	0.00	0.1	38.40	38.35	-0.1	15,388	0.00%
2024/01/25	0.1	37.90	0	0.00	37.80	0.1	15,589	0.00%
2024/01/24	0	0.00	0.3	37.95	37.85	-0.3	15,625	0.00%
2024/01/23	2	37.85	1	38.00	37.85	1	15,667	0.01%
2024/01/22	0	0.00	2	38.08	38.10	-2	15,724	-0.01%
2024/01/19	1	37.85	0	38.00	37.90	1	15,657	0.01%
2024/01/18	1	37.40	0	0.00	37.80	1	15,700	0.01%
2024/01/17	7	37.97	0	0.00	37.30	7	15,688	0.04%
2024/01/12	0.3	38.94	0	0.00	39.05	0.3	15,260	0.00%
2024/01/11	1	39.15	0.1	39.30	39.20	0.9	15,369	0.01%
2024/01/10	1.1	39.12	1.5	39.41	39.35	-0.4	15,431	0.00%
2024/01/09	0	0.00	2	39.43	39.45	-2	15,441	-0.01%
2024/01/08	0.1	39.10	21	39.36	39.45	-20.9	15,490	-0.14%
2024/01/05	0	0.00	6	39.07	38.95	-6	15,419	-0.04%
2024/01/04	1.4	38.93	3	38.98	38.75	-1.6	15,640	-0.01%
2024/01/03	1	38.75	0.8	38.85	38.65	0.2	16,112	0.00%
2024/01/02	0	0.00	2	39.30	39.30	-2	16,065	-0.01%
2023/12/29	0	39.00	2	39.23	39.20	-2	16,218	-0.01%
2023/12/28	1	38.85	4	39.13	39.20	-3	16,447	-0.02%
2023/12/27	0	0.00	2	38.98	39.00	-2	16,501	-0.01%
2023/12/25	0	0.00	6.6	38.80	38.80	-6.6	16,545	-0.04%
2023/12/22	5	38.30	1	38.35	38.35	4	16,552	0.02%
2023/12/21	1	38.30	0	0.00	38.30	1	16,414	0.01%
2023/12/20	11	38.74	0	0.00	38.75	11	16,221	0.07%
2023/12/19	1	38.85	3	39.20	39.15	-2	15,937	-0.01%
2023/12/18	0	0.00	0.1	39.35	39.05	-0.1	15,851	0.00%
2023/12/15	4	39.56	12	39.57	39.35	-8	15,632	-0.05%
2023/12/14	3	39.03	11	39.45	39.55	-8	15,426	-0.05%
2023/12/12	1.1	39.14	0	0.00	39.30	1.1	15,627	0.01%
2023/12/11	1.1	38.88	0	0.00	38.90	1.1	15,738	0.01%
2023/12/08	0	39.05	0	0.00	39.25	0	15,673	0.00%
2023/12/07	1.1	39.23	2	39.40	39.00	-0.9	15,646	-0.01%
2023/12/06	0	0.00	3	39.42	39.50	-3	15,568	-0.02%
2023/12/05	0.1	38.82	0	0.00	38.95	0.1	15,451	0.00%
2023/12/04	0.2	38.90	4	38.88	39.00	-3.9	15,441	-0.02%
2023/12/01	12.2	38.79	10.2	38.73	38.65	2	15,390	0.01%
2023/11/30	6.2	39.29	2	39.38	39.50	4.2	15,252	0.03%
2023/11/29	0	0.00	0.1	39.35	39.15	-0.1	14,752	0.00%
2023/11/28	10	39.80	0.1	39.70	39.65	10	14,596	0.07%
2023/11/27	0.2	39.76	12	39.98	39.50	-11.8	14,793	-0.08%
2023/11/24	3	39.57	1	39.70	39.50	2	14,710	0.01%
2023/11/22	3	39.78	0	39.75	39.85	3	14,889	0.02%
2023/11/21	1	39.65	15	39.63	39.85	-14	14,979	-0.09%
2023/11/20	1.2	39.19	0	0.00	39.20	1.2	14,849	0.01%
2023/11/17	3	39.30	6	39.45	39.20	-3	14,847	-0.02%
2023/11/16	2	38.96	8	39.14	39.20	-6	14,951	-0.04%
2023/11/15	1	38.85	10.1	38.81	38.90	-9.1	14,922	-0.06%
2023/11/14	1	38.50	0	0.00	38.55	1	14,816	0.01%
2023/11/13	0.2	38.55	0	0.00	38.50	0.2	15,132	0.00%
2023/11/10	0.1	38.65	0	0.00	38.40	0.1	15,575	0.00%
2023/11/09	0	0.00	11.2	38.60	38.60	-11.2	15,772	-0.07%
2023/11/08	1.1	38.55	0.7	38.50	38.60	0.4	16,081	0.00%
2023/11/07	1.3	38.30	0	0.00	38.60	1.3	16,234	0.01%
2023/11/06	0	0.00	25.1	38.53	38.55	-25.1	16,788	-0.15%
2023/11/03	1	37.75	13	38.00	38.25	-12	17,039	-0.07%
2023/11/02	3	37.73	10	37.40	37.80	-7	17,100	-0.04%
2023/11/01	8.1	36.63	0	0.00	36.65	8.1	17,099	0.05%
2023/10/30	9.1	36.52	0	0.00	36.55	9.1	17,622	0.05%
2023/10/26	4.3	36.31	0	0.00	36.40	4.3	17,770	0.02%
2023/10/25	10.2	36.93	0.1	37.19	36.85	10	17,731	0.06%
2023/10/24	5.1	37.00	0	0.00	37.25	5.1	17,783	0.03%
2023/10/23	3.1	37.10	35.1	37.06	37.10	-32	17,845	-0.18%
2023/10/20	10.2	37.50	3.6	37.71	37.50	6.6	17,753	0.04%
2023/10/19	2.2	38.41	1.2	38.50	38.35	1	17,724	0.01%
2023/10/18	1	38.74	0	0.00	38.85	1	17,835	0.01%
2023/10/17	2	38.58	5	38.60	38.75	-3	18,022	-0.02%
2023/10/16	0.4	38.47	1	38.55	38.80	-0.6	18,266	0.00%
2023/10/13	6.1	38.45	1	38.45	38.50	5.1	18,569	0.03%
2023/10/12	1.1	38.76	6.1	38.62	38.95	-5	18,639	-0.03%
2023/10/11	0	0.00	13	38.09	38.50	-13	18,805	-0.07%
2023/10/06	1.1	37.69	4	37.50	37.50	-2.9	18,386	-0.02%
2023/10/05	0	0.00	3	37.45	37.50	-3	18,464	-0.02%
2023/10/04	8.3	36.99	0	0.00	36.85	8.3	18,375	0.05%
2023/10/03	1	37.30	4	37.80	37.65	-3	18,307	-0.02%
2023/10/02	2.1	37.48	18	37.40	37.60	-15.9	18,383	-0.09%
2023/09/28	1	37.65	0	0.00	37.70	1	18,603	0.01%
2023/09/27	13	37.50	2	37.55	37.70	11	18,683	0.06%
2023/09/26	2.1	37.80	0	0.00	37.85	2.1	18,699	0.01%
2023/09/25	16.1	37.80	7	37.95	38.00	9.1	18,740	0.05%
2023/09/22	0	0.00	5.5	37.71	37.80	-5.5	18,886	-0.03%
2023/09/21	9.2	37.24	0.4	37.45	37.40	8.8	19,132	0.05%
2023/09/20	3	37.78	22.5	37.81	37.85	-19.5	19,056	-0.10%
2023/09/19	2.1	37.85	1.2	37.98	37.80	0.9	19,041	0.00%
2023/09/18	0	0.00	4.5	37.89	37.85	-4.5	19,458	-0.02%
2023/09/15	3	37.45	0.4	37.59	37.55	2.6	19,904	0.01%
2023/09/14	1	36.85	3.8	37.27	37.50	-2.8	20,118	-0.01%
2023/09/13	1.2	36.51	0	0.00	36.60	1.2	20,615	0.01%
2023/09/12	0.1	36.30	1.1	36.35	36.55	-1	21,369	0.00%
2023/09/11	0.1	36.40	0	0.00	36.20	0.1	21,421	0.00%
2023/09/08	0	35.85	0	0.00	36.10	0	21,446	0.00%
2023/09/07	0.1	35.85	0	35.95	35.85	0.1	21,518	0.00%
2023/09/06	7	35.61	0	0.00	35.55	7	21,561	0.03%
2023/09/05	5.1	36.02	0.5	36.10	36.00	4.6	21,536	0.02%
2023/09/04	0.3	36.20	0	0.00	36.20	0.3	21,582	0.00%
2023/09/01	1.5	36.00	0	36.10	36.00	1.5	21,781	0.01%
2023/08/31	15	36.02	2	36.05	35.90	13	21,912	0.06%
2023/08/30	13	36.40	1	36.65	36.45	12	21,926	0.05%
2023/08/29	1	36.20	0	0.00	36.60	1	22,085	0.00%
2023/08/28	10.1	36.40	2	36.40	36.20	8.1	22,043	0.04%
2023/08/25	0.1	35.80	0	0.00	35.65	0.1	23,055	0.00%
2023/08/24	11	35.95	0	0.00	35.85	11	23,169	0.05%
2023/08/23	0	0.00	1	35.53	35.30	-1	23,178	0.00%
2023/08/22	8.2	35.29	0	0.00	35.30	8.2	23,393	0.04%
2023/08/21	9.1	35.57	0	0.00	35.60	9.1	23,406	0.04%
2023/08/18	10	35.89	1	35.65	35.70	9	23,507	0.04%
2023/08/17	11.1	35.30	10	35.25	35.65	1.1	23,564	0.00%
2023/08/16	15.8	35.77	0	0.00	35.80	15.8	23,481	0.07%
2023/08/15	8.5	36.78	1	36.65	36.60	7.5	23,258	0.03%
2023/08/14	16.6	36.96	0	0.00	37.05	16.6	23,301	0.07%
2023/08/11	3	37.82	1	37.55	37.65	2	23,226	0.01%
2023/08/10	10.6	38.04	2	38.75	38.10	8.6	23,226	0.04%
2023/08/09	15.4	39.63	10.3	39.70	39.95	5.1	22,699	0.02%
2023/08/08	0.1	39.95	0	0.00	39.70	0.1	22,368	0.00%
2023/08/07	1.5	39.92	0	0.00	39.95	1.5	22,204	0.01%
2023/08/04	3.3	39.31	3.5	39.68	39.60	-0.2	22,156	0.00%
2023/08/02	4	39.75	2.1	39.95	39.60	2	22,017	0.01%
2023/08/01	0.2	40.32	3	40.45	40.60	-2.8	21,645	-0.01%
2023/07/31	0	0.00	33	40.24	40.25	-33	21,455	-0.15%
2023/07/28	0	0.00	3.5	40.03	40.05	-3.5	21,395	-0.02%
2023/07/27	0	0.00	4.1	40.10	40.10	-4.1	21,291	-0.02%
2023/07/26	0.1	39.20	0	0.00	39.65	0.1	21,117	0.00%
2023/07/25	0.1	39.05	0.5	39.02	39.15	-0.4	21,019	0.00%
2023/07/24	0	39.05	0.4	39.00	39.00	-0.4	21,001	0.00%
2023/07/21	0	39.00	0.1	39.25	39.35	0	20,838	0.00%
2023/07/20	0	0.00	2.2	39.30	39.35	-2.2	20,622	-0.01%
2023/07/19	5.1	38.87	0	0.00	38.85	5.1	20,258	0.03%
2023/07/18	1.1	39.18	6	39.10	39.30	-4.9	19,941	-0.02%
2023/07/17	0	0.00	2	38.95	38.90	-2	19,518	-0.01%
2023/07/14	2	38.20	11.3	38.68	38.90	-9.3	19,445	-0.05%
2023/07/13	0.1	38.35	13	38.13	38.10	-12.9	19,291	-0.07%
2023/07/12	0	0.00	26	37.74	38.20	-26	19,212	-0.14%
2023/07/10	8.2	37.12	0	0.00	36.85	8.2	19,130	0.04%
2023/07/07	2.2	36.88	0	0.00	37.30	2.2	18,927	0.01%
2023/07/06	0.1	37.90	0	0.00	37.45	0.1	18,779	0.00%
2023/07/05	0	38.25	1.1	38.26	38.25	-1.1	18,477	-0.01%
2023/07/04	0.1	38.25	2	38.43	38.50	-2	18,339	-0.01%
2023/07/03	0.2	38.40	0.2	38.25	38.30	0	18,344	0.00%
2023/06/30	5	38.30	3	38.47	38.20	2	18,353	0.01%
2023/06/29	0	0.00	9.1	38.21	38.55	-9.1	18,106	-0.05%
2023/06/28	0	0.00	1	37.95	37.95	-1	17,841	-0.01%
2023/06/27	0	0.00	2.1	37.70	37.55	-2.1	17,730	-0.01%
2023/06/26	3.3	37.79	1	37.85	37.75	2.3	17,674	0.01%
2023/06/21	1	37.65	1	37.55	37.75	-0.1	17,161	0.00%
2023/06/19	2.5	36.99	0	0.00	37.00	2.5	16,116	0.02%
2023/06/16	2.3	37.11	1	37.25	36.80	1.3	15,447	0.01%
2023/06/15	0	0.00	2	37.53	37.40	-2	14,684	-0.01%
2023/06/14	5.1	37.75	10	37.40	37.50	-4.9	14,689	-0.03%
2023/06/13	0.1	37.65	2	37.65	37.75	-1.9	14,804	-0.01%
2023/06/12	3.2	37.81	1	37.95	37.65	2.2	14,842	0.01%
2023/06/09	0	0.00	12	37.58	37.65	-12	14,902	-0.08%
2023/06/08	0.1	36.95	4.1	37.29	37.30	-4	14,936	-0.03%
2023/06/07	0	0.00	11.2	36.89	37.00	-11.2	14,963	-0.07%
2023/06/06	2.2	36.70	0	0.00	36.50	2.2	14,914	0.01%
2023/06/05	0.1	36.65	6.2	36.82	36.70	-6.2	14,944	-0.04%
2023/06/02	0	36.00	3.5	36.00	36.10	-3.5	14,646	-0.02%
2023/06/01	2	35.70	0	0.00	35.85	2	14,499	0.01%
2023/05/31	1	36.00	0	0.00	35.80	1	14,471	0.01%
2023/05/30	2.3	36.19	4	36.19	36.20	-1.8	13,547	-0.01%
2023/05/29	0	0.00	0.3	36.00	36.20	-0.3	13,613	0.00%
2023/05/26	3.1	35.80	0	0.00	36.15	3.1	13,663	0.02%
2023/05/25	1	35.45	15	35.73	36.20	-14	13,443	-0.10%
2023/05/24	4.3	35.69	0	0.00	35.90	4.3	13,268	0.03%
2023/05/23	0	0.00	26	35.95	36.20	-26	13,034	-0.20%
2023/05/22	7	35.96	5.4	35.98	36.20	1.6	12,883	0.01%
2023/05/19	25	35.99	15	35.85	36.00	10	12,639	0.08%
2023/05/18	16	35.67	0.1	35.75	35.95	15.9	12,805	0.12%
2023/05/17	0	0.00	2	35.68	35.60	-2	12,683	-0.02%
2023/05/16	9	34.85	27	35.07	35.15	-18	12,549	-0.14%
2023/05/15	0	0.00	5	34.60	34.50	-5	12,561	-0.04%
2023/05/12	9	34.40	0	0.00	34.30	9	12,592	0.07%
2023/05/11	0.1	34.70	9	34.83	34.80	-8.9	12,485	-0.07%
2023/05/10	10	34.80	10	34.60	34.80	0	12,598	0.00%
2023/05/08	1.3	34.38	2	34.30	34.30	-0.7	12,549	-0.01%
2023/05/05	0	34.20	0	0.00	34.25	0	12,587	0.00%
2023/05/04	0.1	34.15	0	0.00	34.30	0.1	12,849	0.00%
2023/05/03	1	34.10	5	34.10	34.15	-4	12,946	-0.03%
2023/05/02	2	34.00	0.2	34.00	34.10	1.8	13,197	0.01%
2023/04/28	1	33.95	0	0.00	34.05	1	13,735	0.01%
2023/04/27	5	33.75	0	0.00	33.85	5	13,802	0.04%
2023/04/26	0.6	33.90	0	0.00	34.00	0.6	13,872	0.00%
2023/04/25	7	33.80	0	0.00	33.90	7	13,859	0.05%
2023/04/21	0	0.00	7	34.00	34.05	-7	13,960	-0.05%
2023/04/19	1	34.30	0	0.00	34.05	1	14,263	0.01%
2023/04/18	0	0.00	8	34.10	34.20	-8	14,198	-0.06%
2023/04/17	1	33.40	0	0.00	33.45	1	14,151	0.01%
2023/04/14	0.2	33.30	6	33.33	33.45	-5.9	14,201	-0.04%
2023/04/13	2.1	33.25	4	33.30	33.30	-2	14,120	-0.01%
2023/04/11	0	0.00	2	33.13	33.15	-2	14,175	-0.01%
2023/04/10	0.1	33.02	18.5	33.00	33.00	-18.3	14,129	-0.13%
2023/04/07	0.1	32.90	2	32.80	32.80	-2	14,130	-0.01%
2023/04/06	0.1	33.00	7	33.00	33.00	-6.9	14,133	-0.05%
2023/03/31	0.1	32.95	3	32.92	33.00	-3	14,047	-0.02%
2023/03/30	1	32.65	0.4	32.85	32.70	0.6	13,920	0.00%
2023/03/29	0.1	32.80	6.1	32.78	32.80	-6	13,958	-0.04%
2023/03/28	1	33.05	1.6	32.97	32.85	-0.6	14,078	0.00%
2023/03/27	0.2	33.14	2.3	33.14	33.05	-2.1	14,139	-0.01%
2023/03/24	2	33.00	1	33.00	33.10	1	14,325	0.01%
2023/03/23	0.1	33.05	4	33.08	33.15	-3.9	14,387	-0.03%
2023/03/22	0.3	32.59	1	32.65	32.70	-0.8	14,542	-0.01%
2023/03/21	1	32.25	2	32.28	32.20	-1	14,762	-0.01%
2023/03/20	0	0.00	3	31.83	32.00	-3	14,798	-0.02%
2023/03/17	2	31.98	0	0.00	31.75	2	14,817	0.01%
2023/03/16	8.4	31.64	1	31.80	31.65	7.4	14,785	0.05%
2023/03/15	7.1	32.14	1	32.35	32.00	6.1	14,750	0.04%
2023/03/14	7.2	32.16	0	0.00	32.10	7.2	14,753	0.05%
2023/03/13	1.2	32.44	41	32.45	32.55	-39.8	14,625	-0.27%
2023/03/10	7	32.77	1	32.70	32.65	6	14,645	0.04%
2023/03/09	3	33.00	8	33.10	32.95	-5	14,749	-0.03%
2023/03/08	3	33.33	0	0.00	33.30	3	15,331	0.02%
2023/03/07	0.1	33.15	0	0.00	33.15	0.1	15,349	0.00%
2023/03/06	3.2	32.87	5	33.10	32.95	-1.9	15,488	-0.01%
2023/03/03	8.2	32.85	0.8	32.95	32.80	7.4	15,532	0.05%
2023/03/02	4.2	33.00	0	0.00	32.95	4.2	15,707	0.03%
2023/03/01	3.2	32.83	0	0.00	33.70	3.2	15,720	0.02%
2023/02/24	6.2	33.65	0	0.00	33.30	6.2	15,527	0.04%
2023/02/23	0.1	33.82	1	33.80	33.65	-0.9	15,376	-0.01%
2023/02/22	1.1	33.32	3	33.80	33.80	-2	15,585	-0.01%
2023/02/21	0.1	33.77	0	0.00	33.65	0.1	15,604	0.00%
2023/02/20	0.5	33.70	1	33.90	34.05	-0.6	15,875	0.00%
2023/02/17	8	33.48	1	33.40	33.50	7	16,016	0.04%
2023/02/16	6.1	33.41	6	33.78	33.40	0.1	16,297	0.00%
2023/02/14	0	0.00	1	33.65	33.55	-1	16,268	-0.01%
2023/02/13	3	33.00	6	33.27	33.30	-3	16,281	-0.02%
2023/02/10	3.1	32.54	18	32.51	32.60	-14.9	16,211	-0.09%
2023/02/09	0	0.00	2	32.10	32.10	-2	16,282	-0.01%
2023/02/08	8	32.13	5.2	32.40	32.15	2.8	16,434	0.02%
2023/02/07	0	0.00	0.3	32.30	32.25	-0.3	16,442	0.00%
2023/02/06	4.1	32.22	6.4	32.31	32.10	-2.3	16,602	-0.01%
2023/02/03	5	32.50	1	32.45	32.45	4	16,761	0.02%
2023/02/02	0	0.00	6.5	32.62	32.85	-6.5	16,812	-0.04%
2023/02/01	1	31.90	5	32.20	32.60	-4	16,658	-0.02%
2023/01/31	3	32.17	0	0.00	31.95	3	16,717	0.02%
2023/01/30	0	0.00	13	32.77	32.60	-13	16,634	-0.08%
2023/01/17	2	32.02	0	0.00	32.00	2	16,306	0.01%
2023/01/16	0	0.00	12	31.97	32.00	-12	16,381	-0.07%
2023/01/13	0.2	31.74	11	31.69	31.65	-10.8	16,508	-0.07%
2023/01/12	6	31.40	0	0.00	31.45	6	16,953	0.04%
2023/01/11	3.1	31.55	0	0.00	31.45	3.1	17,110	0.02%
2023/01/10	0	0.00	6	31.73	31.75	-6	17,218	-0.03%
2023/01/09	0.2	31.50	29.5	31.52	31.70	-29.4	17,325	-0.17%
2023/01/06	0.1	31.10	0	0.00	30.95	0.1	17,451	0.00%
2023/01/05	50	30.80	1	31.10	31.10	49	17,784	0.28%
2023/01/04	0.1	30.50	0	0.00	30.40	0.1	17,687	0.00%
2023/01/03	6	30.18	0	0.00	30.50	6	17,997	0.03%
2022/12/30	2	30.60	0	0.00	30.35	2	18,034	0.01%
2022/12/29	2.3	30.17	0	0.00	30.25	2.3	18,080	0.01%
2022/12/28	8.1	30.50	0.4	30.65	30.50	7.7	18,140	0.04%
2022/12/27	3	30.70	0	0.00	30.65	3	18,372	0.02%
2022/12/26	1.2	30.53	20	30.60	30.70	-18.8	18,666	-0.10%
2022/12/23	1	30.45	0	0.00	30.55	1	19,127	0.01%
2022/12/22	0	0.00	10.5	30.75	30.85	-10.5	19,547	-0.05%
2022/12/21	7.7	30.50	5	30.55	30.50	2.7	20,038	0.01%
2022/12/20	12.2	30.37	0.1	30.70	30.65	12.1	20,406	0.06%
2022/12/19	6.2	30.57	0	0.00	30.65	6.2	20,429	0.03%
2022/12/16	4.1	30.79	0	0.00	30.80	4.1	20,388	0.02%
2022/12/15	1.1	31.15	16	31.16	31.15	-15	20,411	-0.07%
2022/12/14	6	31.15	16	31.27	31.20	-10	20,514	-0.05%
2022/12/13	11.9	30.81	5	30.95	30.80	6.8	20,352	0.03%
2022/12/12	0.1	31.15	1	30.80	31.15	-1	20,133	0.00%
2022/12/09	50.1	31.15	0	0.00	31.15	50.1	20,470	0.24%
2022/12/08	0.3	30.80	0	0.00	31.10	0.3	20,527	0.00%
2022/12/07	7.1	31.05	1.5	31.07	30.95	5.6	20,524	0.03%
2022/12/06	6.6	31.02	3.7	31.10	30.95	2.9	20,487	0.01%
2022/12/05	8.2	31.17	6	31.05	31.05	2.2	20,419	0.01%
2022/12/02	14.1	31.18	7.2	31.15	31.10	6.9	20,398	0.03%
2022/12/01	1.3	31.74	27	31.58	31.55	-25.7	20,356	-0.13%
2022/11/30	0.1	31.63	11.1	31.63	32.00	-11	20,110	-0.05%
2022/11/29	3.1	31.35	2	31.30	31.50	1.1	19,455	0.01%
2022/11/28	3.1	30.72	2	30.65	30.95	1.1	19,341	0.01%
2022/11/25	4	31.35	1	31.50	31.35	3	19,307	0.02%
2022/11/24	3	31.30	6.4	31.40	31.65	-3.4	19,324	-0.02%
2022/11/23	6	31.23	7.2	31.30	31.10	-1.2	19,207	-0.01%
2022/11/22	5	30.80	4	30.83	30.90	1	19,133	0.01%
2022/11/21	1	30.05	0	0.00	30.55	1	19,065	0.01%
2022/11/18	72	30.17	0	0.00	30.20	72	19,009	0.38%
2022/11/17	1.2	30.68	4	30.78	30.85	-2.9	18,811	-0.02%
2022/11/16	16	30.92	2	30.90	30.85	14	18,830	0.07%
2022/11/15	1.1	31.20	0.1	31.30	31.15	1	18,676	0.01%
2022/11/14	11	31.07	13.2	31.24	31.30	-2.2	18,526	-0.01%
2022/11/11	3.1	30.78	4	30.68	30.85	-1	18,307	-0.01%
2022/11/10	8.1	30.01	0	0.00	30.00	8.1	18,057	0.04%
2022/11/09	0.3	30.51	0	0.00	30.50	0.3	18,077	0.00%
2022/11/08	2	30.15	1	30.35	30.40	1	18,099	0.01%
2022/11/07	0.6	29.85	3	30.10	30.20	-2.4	18,153	-0.01%
2022/11/04	6.1	29.03	2	29.33	29.55	4.1	18,558	0.02%
2022/11/03	6.1	29.13	0	0.00	29.10	6.1	19,100	0.03%
2022/11/02	2.3	29.46	138.4	29.57	29.35	-136.1	19,330	-0.70%	大賣/鉅額交易
2022/11/01	13.1	29.81	0	0.00	29.75	13.1	19,212	0.07%
2022/10/31	0.2	30.13	2	30.10	29.90	-1.8	19,108	-0.01%
2022/10/28	0.1	29.80	0	29.90	29.80	0	19,148	0.00%
2022/10/27	1.4	29.99	1	30.30	29.70	0.4	19,203	0.00%
2022/10/26	3.1	30.44	0	0.00	30.15	3.1	19,123	0.02%
2022/10/25	2.3	29.62	0	0.00	29.95	2.3	18,971	0.01%
2022/10/24	0.7	29.71	1	29.90	29.60	-0.3	18,984	0.00%
2022/10/21	0.1	29.60	0	0.00	29.70	0.1	18,949	0.00%
2022/10/20	3	28.63	1	28.96	29.20	2	18,830	0.01%
2022/10/19	6.9	29.16	5.2	29.02	29.00	1.7	18,464	0.01%
2022/10/18	8.3	29.50	0	0.00	29.70	8.3	18,376	0.04%
2022/10/17	2.2	29.13	3.5	29.20	29.25	-1.3	18,298	-0.01%
2022/10/14	38.5	29.64	6	29.50	29.40	32.5	18,135	0.18%
2022/10/13	5.3	29.69	12	29.75	29.75	-6.7	17,917	-0.04%
2022/10/12	14.2	30.10	3	30.12	30.25	11.2	17,555	0.06%
2022/10/11	5.5	30.12	100	30.20	30.05	-94.5	17,569	-0.54%
2022/10/07	3.4	30.96	0.1	31.15	31.00	3.3	17,288	0.02%
2022/10/06	3.7	31.25	0	0.00	31.35	3.7	17,249	0.02%
2022/10/05	8.2	30.96	0	0.00	30.85	8.2	17,419	0.05%
2022/10/04	4.2	30.68	19.1	30.75	30.70	-14.9	17,385	-0.09%
2022/10/03	3.7	30.78	0	30.75	30.65	3.7	17,214	0.02%
2022/09/30	7.3	31.26	0.1	31.25	31.15	7.2	16,923	0.04%
2022/09/29	7.2	31.49	0	0.00	31.80	7.2	16,572	0.04%
2022/09/28	3.7	31.82	4.1	31.85	31.95	-0.5	16,247	0.00%
2022/09/27	115.3	32.52	0	0.00	32.45	115.3	15,819	0.73%	大買/鉅額交易
2022/09/26	6	33.40	0	33.55	33.35	6	15,591	0.04%
2022/09/23	0	0.00	15	33.89	33.90	-15	15,564	-0.10%
2022/09/22	5	33.71	0	0.00	33.65	5	15,719	0.03%
2022/09/21	1.1	34.31	0	0.00	34.25	1.1	15,675	0.01%
2022/09/20	4.3	34.48	1.3	34.65	34.45	3	15,555	0.02%
2022/09/19	1	34.60	0	0.00	34.45	1	15,640	0.01%
2022/09/16	4.7	34.59	0.1	34.54	34.50	4.7	15,802	0.03%
2022/09/15	5.1	34.53	0	0.00	34.55	5.1	15,945	0.03%
2022/09/14	1	34.75	0	0.00	34.75	1	16,493	0.01%
2022/09/13	2	35.00	0	0.00	35.05	2	17,128	0.01%
2022/09/12	0	0.00	1	35.30	35.55	-1	17,740	-0.01%
2022/09/08	6.1	34.96	1	35.05	35.00	5.1	18,634	0.03%
2022/09/07	3.9	34.95	1	34.95	34.95	2.9	18,810	0.02%
2022/09/06	0.1	35.40	4	35.34	35.35	-3.9	19,000	-0.02%
2022/09/05	0	35.15	1	35.00	35.30	-1	19,127	-0.01%
2022/09/02	1	35.15	1	35.05	35.00	0	19,485	0.00%
2022/09/01	9.1	35.14	0	0.00	35.15	9.1	19,537	0.05%
2022/08/31	2	35.68	2	35.83	35.90	0	19,580	0.00%
2022/08/30	3	35.60	0	0.00	35.45	3	19,466	0.02%
2022/08/29	1	35.10	0	0.00	35.50	1	19,511	0.01%
2022/08/26	2	35.80	0.1	35.85	35.85	2	19,708	0.01%
2022/08/24	4	35.13	1	35.10	35.10	3	19,915	0.02%
2022/08/23	5	35.31	0.1	35.40	35.20	4.9	20,507	0.02%
2022/08/22	2	35.75	0	0.00	35.80	2	20,648	0.01%
2022/08/19	1.8	35.83	0	0.00	35.80	1.8	20,714	0.01%
2022/08/18	0.8	36.00	0	0.00	36.05	0.8	20,785	0.00%
2022/08/17	3	35.60	0	0.00	35.75	3	20,909	0.01%
2022/08/16	0	0.00	10.1	35.70	35.80	-10.1	20,895	-0.05%
2022/08/15	6.1	35.63	0	0.00	35.60	6.1	21,009	0.03%
2022/08/12	9.1	35.76	2	35.73	35.70	7.1	21,088	0.03%
2022/08/11	4	35.65	12.9	35.73	35.80	-8.9	21,153	-0.04%
2022/08/10	21.5	37.17	10	37.30	37.20	11.5	20,871	0.06%
2022/08/09	12	36.95	21.3	36.35	36.90	-9.3	20,432	-0.05%
2022/08/08	2	35.88	2	35.88	36.00	0	20,328	0.00%
2022/08/05	4	35.84	0.2	36.05	35.85	3.9	20,596	0.02%
2022/08/04	16	35.59	1	35.80	35.65	15	20,844	0.07%
2022/08/03	9.3	35.51	0	0.00	35.60	9.3	20,975	0.04%
2022/08/02	10	35.30	4	35.56	35.70	6	21,221	0.03%
2022/08/01	0.2	35.60	1	35.50	35.55	-0.9	21,482	0.00%
2022/07/29	7	35.36	11	35.76	35.40	-4	21,867	-0.02%
2022/07/28	2.1	35.56	12	35.40	35.60	-9.9	22,055	-0.04%
2022/07/27	0	0.00	2	34.90	35.15	-2	22,041	-0.01%
2022/07/26	2	34.50	0	0.00	34.60	2	22,016	0.01%
2022/07/25	12	34.49	0.1	34.70	34.45	11.9	22,072	0.05%
2022/07/22	10	34.45	6	34.92	34.90	4	22,258	0.02%
2022/07/21	20	34.00	20	34.30	34.45	0	22,434	0.00%
2022/07/20	5.2	34.64	10	34.65	34.15	-4.8	22,622	-0.02%
2022/07/18	9.1	34.04	20	34.30	34.15	-10.9	23,120	-0.05%
2022/07/15	47.2	34.04	8	34.09	33.90	39.2	23,350	0.17%
2022/07/14	3	34.60	27	34.96	34.55	-24	23,643	-0.10%
2022/07/13	10	34.55	9.1	34.72	34.85	1	23,883	0.00%
2022/07/12	6.2	33.53	0	0.00	33.45	6.2	24,119	0.03%
2022/07/11	12.1	34.47	0	0.00	34.30	12.1	24,310	0.05%
2022/07/08	8.1	35.08	21	35.18	35.05	-12.9	24,688	-0.05%
2022/07/07	6.1	35.16	8	35.30	35.15	-2	24,896	-0.01%
2022/07/06	12.1	35.34	0	0.00	35.20	12.1	24,949	0.05%
2022/07/05	28.1	35.94	5	35.73	35.55	23.1	25,090	0.09%
2022/07/01	3.2	35.26	0	0.00	35.25	3.2	25,807	0.01%
2022/06/30	4	35.45	1	35.50	35.30	3	25,991	0.01%
2022/06/29	7.1	35.83	1	35.85	35.70	6.1	26,007	0.02%
2022/06/28	0	0.00	0.1	36.45	36.35	-0.1	26,076	0.00%
2022/06/27	1.3	36.35	1	36.35	36.20	0.3	26,224	0.00%
2022/06/24	10	36.25	10	36.29	36.15	0	26,116	0.00%
2022/06/23	1.1	35.25	6	36.25	35.35	-5	26,141	-0.02%
2022/06/22	0.4	35.41	11.5	35.37	35.40	-11.1	25,980	-0.04%
2022/06/21	1	35.60	1	35.50	35.60	0	25,464	0.00%
2022/06/20	3.1	34.74	0.1	35.40	34.60	3	25,138	0.01%
2022/06/17	25.2	35.57	5	35.42	35.30	20.2	24,571	0.08%
2022/06/16	10	36.30	0	0.00	36.15	10	23,715	0.04%
2022/06/15	7.2	36.23	11	36.20	36.20	-3.8	23,985	-0.02%
2022/06/14	10.1	36.75	9	36.89	36.90	1.1	24,039	0.00%
2022/06/13	20.7	36.08	1	35.90	36.50	19.7	24,410	0.08%
2022/06/10	6.2	36.81	5.2	37.10	37.10	1	24,131	0.00%
2022/06/09	4	37.15	0	0.00	37.15	4	24,116	0.02%
2022/06/08	1	37.70	0	37.75	37.70	1	23,909	0.00%
2022/06/07	1	37.50	0	0.00	37.70	1	24,006	0.00%
2022/06/06	5.1	37.15	0	0.00	37.80	5.1	23,969	0.02%
2022/06/02	3.1	37.65	13	37.85	37.90	-9.9	24,002	-0.04%
2022/06/01	0.7	38.45	0	0.00	38.20	0.7	24,290	0.00%
2022/05/31	2	38.08	0	0.00	38.75	2	24,270	0.01%
2022/05/30	1	37.95	4	38.35	38.45	-3	23,672	-0.01%
2022/05/27	2.1	37.84	15	37.85	37.95	-12.9	23,513	-0.05%
2022/05/26	1	37.60	1.1	37.41	37.30	-0.1	23,592	0.00%
2022/05/25	2	37.20	6	37.48	37.60	-4	23,940	-0.02%
2022/05/24	10	37.25	4.2	37.41	37.20	5.8	24,068	0.02%
2022/05/23	2	37.20	20	37.50	37.20	-18	24,135	-0.07%
2022/05/20	15	36.63	37	37.01	37.10	-22	24,334	-0.09%
2022/05/19	49	36.67	0	0.00	36.60	49	24,357	0.20%
2022/05/18	5	37.20	50.1	37.30	37.50	-45.1	24,200	-0.19%
2022/05/17	14.1	36.45	10	36.40	36.45	4.1	24,032	0.02%
2022/05/16	44.2	36.76	5.1	36.68	36.90	39.1	23,972	0.16%
2022/05/13	1.4	36.80	4	36.84	36.95	-2.7	23,752	-0.01%
2022/05/12	10	37.12	1	37.35	37.00	9	23,630	0.04%
2022/05/11	3	37.92	0	0.00	38.35	3	23,358	0.01%
2022/05/10	1	38.20	4.1	37.65	38.20	-3.1	23,272	-0.01%
2022/05/09	17.3	38.09	12	38.16	38.00	5.3	23,158	0.02%
2022/05/06	9.5	38.86	0	0.00	39.35	9.5	23,304	0.04%
2022/05/05	1.2	39.74	3	40.07	39.85	-1.8	23,268	-0.01%
2022/05/04	1	40.70	0	0.00	40.85	1	22,935	0.00%
2022/05/03	1.2	40.93	9	41.06	40.85	-7.8	23,115	-0.03%
2022/04/29	2	41.75	1	41.50	41.60	1	23,151	0.00%
2022/04/28	3	40.90	0.4	41.40	41.00	2.6	23,189	0.01%
2022/04/27	25.1	41.70	1	41.60	41.60	24.1	22,990	0.10%
2022/04/26	1	41.85	5	41.79	41.95	-4	22,892	-0.02%
2022/04/25	4	41.39	1	41.70	41.55	3	22,814	0.01%
2022/04/22	3	41.25	4	41.39	41.55	-1	22,680	0.00%
2022/04/21	22	40.93	96	40.81	41.00	-74	22,660	-0.33%
2022/04/20	1.2	41.04	5	41.18	41.75	-3.9	22,756	-0.02%
2022/04/19	11	41.75	0	0.00	41.50	11	22,593	0.05%
2022/04/18	2.2	41.49	18	41.67	41.90	-15.8	22,623	-0.07%
2022/04/15	9.2	42.93	0.7	43.50	42.85	8.5	22,231	0.04%
2022/04/14	14.3	43.25	2	43.23	43.10	12.3	22,188	0.06%
2022/04/13	0	0.00	50	44.50	44.95	-50	21,917	-0.23%
2022/04/12	0	0.00	1	44.40	44.45	-1	21,815	0.00%
2022/04/11	4.1	44.63	5	44.15	44.65	-0.9	21,804	0.00%
2022/04/08	11	44.15	5	43.80	44.35	6	21,693	0.03%
2022/04/07	2	44.63	29.8	44.65	44.10	-27.8	21,521	-0.13%
2022/04/06	1.1	43.84	26	43.79	44.05	-24.9	20,847	-0.12%
2022/04/01	15.2	42.89	0.6	43.02	43.10	14.7	20,525	0.07%
2022/03/31	4	42.86	16	42.67	42.90	-12	20,361	-0.06%
2022/03/30	0	0.00	5	42.10	42.25	-5	20,140	-0.02%
2022/03/29	6	42.07	36	42.09	42.00	-30	20,062	-0.15%
2022/03/28	5.1	41.90	1	42.10	42.40	4.1	20,106	0.02%
2022/03/25	4	42.03	15	41.80	42.20	-11	20,005	-0.05%
2022/03/24	2	42.18	17	42.16	42.25	-15	19,863	-0.08%
2022/03/23	3.2	42.13	6.2	42.13	42.35	-3	20,104	-0.01%
2022/03/22	4	40.98	10.9	40.96	41.15	-6.9	19,934	-0.03%
2022/03/21	0	0.00	19	40.59	40.60	-19	19,757	-0.10%
2022/03/18	4	40.48	5.3	40.51	40.45	-1.3	19,688	-0.01%
2022/03/17	1	40.05	0	0.00	40.05	1	19,291	0.01%
2022/03/16	1	39.00	18	39.00	39.50	-17	19,042	-0.09%
2022/03/15	3	38.50	0.2	38.50	38.60	2.8	18,592	0.01%
2022/03/14	8	38.00	9	38.38	38.50	-1	18,718	-0.01%
2022/03/11	0.1	38.05	1	38.05	37.95	-0.9	18,809	0.00%
2022/03/10	8	37.60	1.1	38.24	38.25	6.9	18,971	0.04%
2022/03/08	4.1	37.36	8.5	37.45	37.35	-4.4	18,855	-0.02%
2022/03/07	3.3	37.20	5	37.48	37.65	-1.7	18,541	-0.01%
2022/03/03	0	0.00	2	38.00	38.10	-2	18,849	-0.01%
2022/03/02	0.3	38.00	0	0.00	38.10	0.3	19,001	0.00%
2022/03/01	3	38.15	1	37.80	38.20	2	18,897	0.01%
2022/02/25	5.1	37.44	2	37.35	37.60	3.1	18,700	0.02%
2022/02/24	6.1	37.68	14	37.56	37.70	-7.9	18,282	-0.04%
2022/02/23	2	37.78	4	38.01	38.05	-2	18,069	-0.01%
2022/02/22	13.3	37.46	10	37.25	37.60	3.3	17,974	0.02%
2022/02/21	9	37.73	0	0.00	38.00	9	17,683	0.05%
2022/02/18	1	38.10	0	0.00	38.10	1	17,511	0.01%
2022/02/17	9	38.18	11	38.31	38.40	-2	17,574	-0.01%
2022/02/16	2.1	38.11	0	0.00	38.20	2.1	17,532	0.01%
2022/02/15	3.1	38.20	0	0.00	38.10	3.1	17,393	0.02%
2022/02/14	10	38.24	0	0.00	38.45	10	17,356	0.06%
2022/02/11	2	38.78	5	38.71	38.80	-3	17,366	-0.02%
2022/02/10	12.2	38.31	0.6	38.66	38.70	11.6	17,302	0.07%
2022/02/09	3	38.80	0.4	38.90	38.80	2.6	17,119	0.02%
2022/02/08	1	38.80	3.7	38.66	38.95	-2.7	16,979	-0.02%
2022/02/07	1	37.45	6	37.58	38.00	-5	16,457	-0.03%
2022/01/26	1.3	36.95	5	36.95	36.95	-3.8	16,120	-0.02%
2022/01/25	10.1	36.38	15	36.57	36.90	-4.9	16,116	-0.03%
2022/01/24	5	36.40	10	36.75	36.90	-5	15,849	-0.03%
2022/01/21	13.1	36.57	0	0.00	36.85	13.1	15,865	0.08%
2022/01/19	2	36.85	7	37.00	37.00	-5	15,589	-0.03%
2022/01/18	3	37.05	5	37.01	37.25	-2	15,666	-0.01%
2022/01/17	7.3	36.93	1	36.95	37.05	6.3	15,532	0.04%
2022/01/14	1	37.26	2	37.20	37.45	-1	15,445	-0.01%
2022/01/13	0	37.50	18	37.47	37.85	-18	15,365	-0.12%
2022/01/12	0	36.95	0	0.00	37.00	0	14,982	0.00%
2022/01/11	2	36.00	14	36.31	37.00	-12	14,812	-0.08%
2022/01/10	0	0.00	2	36.00	36.15	-2	14,715	-0.01%
2022/01/07	2	36.38	11	36.26	36.20	-9	14,676	-0.06%
2022/01/06	0	0.00	14	35.71	36.00	-14	14,480	-0.10%
2022/01/04	5.1	35.45	10.1	35.45	35.55	-5.1	14,513	-0.03%
2022/01/03	11.6	35.43	2	35.55	35.35	9.6	14,429	0.07%
2021/12/30	4.3	35.56	5	35.55	35.55	-0.8	14,371	-0.01%
2021/12/29	1.1	35.65	0.5	35.65	35.60	0.6	14,475	0.00%
2021/12/24	5.1	35.42	28	35.40	35.50	-22.9	14,759	-0.16%
2021/12/23	0.1	35.60	5.1	35.60	35.50	-4.9	14,804	-0.03%
2021/12/22	0.1	35.75	0	0.00	35.65	0.1	14,903	0.00%
2021/12/21	12.6	35.76	0	0.00	35.75	12.6	14,792	0.08%
2021/12/20	0	0.00	21	35.81	36.00	-21	14,718	-0.14%
2021/12/17	0	0.00	0	35.90	35.90	0	14,516	0.00%
2021/12/16	1.3	35.48	1	35.35	35.60	0.3	14,226	0.00%
2021/12/15	1	35.15	0	0.00	35.20	1	14,286	0.01%
2021/12/14	5	35.35	1.5	35.20	35.40	3.5	14,568	0.02%
2021/12/13	12.5	35.66	2	35.63	35.50	10.5	14,534	0.07%
2021/12/10	1	35.65	4.2	35.54	35.65	-3.2	14,470	-0.02%
2021/12/08	0	0.00	17	35.14	35.20	-17	14,402	-0.12%
2021/12/07	0	0.00	2	34.75	35.10	-2	14,249	-0.01%
2021/12/06	2	34.40	0	0.00	34.60	2	14,035	0.01%
2021/12/03	10	34.10	0	0.00	34.15	10	13,963	0.07%
2021/11/30	2	33.70	12	33.85	34.20	-10	14,025	-0.07%
2021/11/29	2	33.85	0	0.00	33.90	2	13,373	0.01%
2021/11/26	7.1	34.06	2	34.05	33.90	5.1	13,316	0.04%
2021/11/25	4	34.28	5	34.15	34.50	-1	13,369	-0.01%
2021/11/23	1	34.15	1	34.20	34.10	0	13,526	0.00%
2021/11/22	10	34.24	0	0.00	34.15	10	13,527	0.07%
2021/11/19	0	0.00	2	34.50	34.65	-2	13,484	-0.01%
2021/11/18	0	0.00	13.3	34.60	34.70	-13.3	13,414	-0.10%
2021/11/17	4	34.15	0	0.00	34.20	4	13,571	0.03%
2021/11/16	7	34.00	5	34.00	34.20	2	13,654	0.01%
2021/11/15	4	33.89	13.2	33.95	33.95	-9.2	13,736	-0.07%
2021/11/12	5	33.80	1	33.85	33.90	4	13,847	0.03%
2021/11/11	2	33.85	0	33.90	33.80	2	14,108	0.01%
2021/11/10	3	33.57	4	33.90	34.00	-1	14,362	-0.01%
2021/11/09	0	0.00	3.1	33.68	33.70	-3.1	14,379	-0.02%
2021/11/08	20	33.55	0	0.00	33.60	20	15,869	0.13%
2021/11/05	1	33.40	6	33.35	33.70	-5	16,463	-0.03%
2021/11/04	1	33.35	0	0.00	33.45	1	16,617	0.01%
2021/11/02	1	33.30	61.1	33.34	33.30	-60.1	17,037	-0.35%
2021/11/01	2	33.30	3	33.37	33.30	-1	17,036	-0.01%
2021/10/29	4	33.21	3	33.33	33.40	1	17,140	0.01%
2021/10/28	3	33.30	2	33.30	33.40	1	17,210	0.01%
2021/10/27	4	33.39	10	33.35	33.35	-6	17,331	-0.03%
2021/10/26	2	33.10	32	33.43	33.45	-30	17,520	-0.17%
2021/10/25	0	0.00	100	33.10	33.10	-100	17,345	-0.58%
2021/10/22	0	0.00	8	33.01	33.05	-8	17,462	-0.05%
2021/10/21	0.1	32.90	1	32.95	32.95	-0.9	17,366	-0.01%
2021/10/20	1	32.90	1	32.90	32.90	0	17,206	0.00%
2021/10/18	1	32.65	17	32.68	32.95	-16	17,240	-0.09%
2021/10/15	1	32.40	1	32.35	32.50	0	17,178	0.00%
2021/10/14	20	32.34	0	0.00	32.30	20	17,136	0.12%
2021/10/12	18	31.98	0.2	32.35	32.45	17.8	17,261	0.10%
2021/10/08	2.1	32.25	1	32.25	32.25	1.1	17,140	0.01%
2021/10/07	0	0.00	14	32.40	32.40	-14	17,250	-0.08%
2021/10/06	2	32.00	1	32.15	32.25	1	17,271	0.01%
2021/10/05	2	31.93	2	32.05	32.05	0	17,257	0.00%
2021/10/04	13	32.04	12	32.10	32.10	1	17,264	0.01%
2021/10/01	2.1	31.91	2	31.95	32.05	0.1	17,277	0.00%
2021/09/30	1	32.10	5	32.15	32.05	-4	17,102	-0.02%
2021/09/29	3	32.03	2.3	32.11	32.05	0.7	17,088	0.00%
2021/09/28	1	32.30	10	32.30	32.40	-9	16,926	-0.05%
2021/09/27	2	32.33	18	32.40	32.35	-16	16,971	-0.09%
2021/09/22	22	32.09	0	0.00	32.10	22	17,109	0.13%
2021/09/16	7	32.40	1	32.40	32.35	6	16,641	0.04%
2021/09/15	0	0.00	5	32.40	32.35	-5	16,725	-0.03%
2021/09/14	0	0.00	5	32.48	32.50	-5	16,823	-0.03%
2021/09/13	7.3	32.26	0	0.00	32.30	7.3	16,868	0.04%
2021/09/08	0	0.00	1	32.30	32.50	-1	17,339	-0.01%
2021/09/07	1	32.35	1	32.40	32.45	0	17,478	0.00%
2021/09/06	5.1	32.50	1	32.55	32.50	4.1	17,514	0.02%
2021/09/03	1	32.15	7	32.51	32.55	-6	17,499	-0.03%
2021/09/01	1	32.50	7	32.46	32.55	-6	17,573	-0.03%
2021/08/31	1	32.40	0	0.00	32.80	1	17,556	0.01%
2021/08/30	0	0.00	2.5	32.05	32.45	-2.5	17,459	-0.01%
2021/08/27	11	31.70	7.1	31.92	32.00	3.9	17,403	0.02%
2021/08/26	6.2	31.34	50	31.40	31.45	-43.8	17,412	-0.25%
2021/08/25	0	0.00	44	31.35	31.45	-44	17,546	-0.25%
2021/08/24	4	31.13	1	31.30	31.35	3	17,544	0.02%
2021/08/23	4	31.26	0	0.00	31.05	4	17,640	0.02%
2021/08/20	3	31.10	0	0.00	31.45	3	17,588	0.02%
2021/08/19	7.1	31.29	0	0.00	31.30	7.1	18,782	0.04%
2021/08/18	0	0.00	29	31.44	31.45	-29	18,614	-0.16%
2021/08/17	10	31.05	4	31.23	31.45	6	18,568	0.03%
2021/08/16	11	30.94	2	30.98	31.05	9	18,418	0.05%
2021/08/13	10	31.04	0	0.00	31.05	10	18,336	0.05%
2021/08/12	32	30.76	1	30.85	30.70	31	18,211	0.17%
2021/08/11	52	33.09	5	33.06	33.05	47	16,812	0.28%
2021/08/10	4	33.01	3	33.03	33.05	1	16,424	0.01%
2021/08/09	14	33.11	0	0.00	33.20	14	16,576	0.08%
2021/08/06	22	33.20	22	33.22	33.20	0	16,638	0.00%
2021/08/05	30	33.10	5.1	33.08	33.15	25	16,933	0.15%
2021/08/04	30	33.10	5	33.10	33.15	25	17,814	0.14%
2021/08/03	30	33.05	4	33.00	33.10	26	18,045	0.14%
2021/08/02	34	33.00	0.1	33.10	33.00	33.9	18,285	0.19%
2021/07/30	16	32.99	0.5	33.05	33.10	15.5	18,291	0.08%
2021/07/29	11	32.95	5	33.00	33.10	6	18,240	0.03%
2021/07/28	10	32.95	3.5	32.92	33.00	6.5	18,372	0.04%
2021/07/27	10	33.00	3	33.00	33.05	7	18,538	0.04%
2021/07/26	11	32.95	0	0.00	33.00	11	18,744	0.06%
2021/07/23	10.4	33.05	11	33.01	33.10	-0.6	18,947	0.00%
2021/07/22	5	33.00	4.9	32.99	33.05	0.1	19,057	0.00%
2021/07/21	6	32.79	1	32.90	32.90	5	19,085	0.03%
2021/07/20	7	32.94	15	32.95	32.80	-8	19,171	-0.04%
2021/07/19	11.5	32.86	11	32.94	33.10	0.5	19,220	0.00%
2021/07/16	18	32.92	1	32.95	33.00	17	19,269	0.09%
2021/07/15	1.6	32.89	5	32.85	32.85	-3.5	19,247	-0.02%
2021/07/14	10.3	32.80	0	0.00	32.95	10.3	19,311	0.05%
2021/07/13	1	32.85	3	32.88	32.95	-2	19,513	-0.01%
2021/07/12	10	32.85	1	32.90	32.80	9	19,630	0.05%
2021/07/09	1	32.50	0	0.00	32.90	1	19,566	0.01%
2021/07/08	7	32.77	0	0.00	32.80	7	19,595	0.04%
2021/07/07	5	32.50	5	32.70	32.80	0	19,619	0.00%
2021/07/06	16	32.75	1	32.85	32.85	15	19,628	0.08%
2021/07/05	12.2	32.70	0.1	32.80	32.75	12.1	19,692	0.06%
2021/07/02	1	32.55	0	0.00	32.55	1	19,697	0.01%
2021/07/01	9	32.63	0	0.00	32.65	9	19,794	0.05%
2021/06/30	3.1	32.82	0.2	32.85	32.85	2.9	19,828	0.01%
2021/06/29	5	32.63	0	0.00	32.55	5	19,923	0.03%
2021/06/28	7	32.71	0	0.00	32.75	7	19,955	0.04%
2021/06/25	0	0.00	5.1	32.90	32.90	-5.1	20,020	-0.03%
2021/06/24	0.2	32.70	0	0.00	32.60	0.2	20,068	0.00%
2021/06/22	7	32.54	0	0.00	32.50	7	20,037	0.03%
2021/06/21	13.2	32.56	0	0.00	32.50	13.2	20,002	0.07%
2021/06/15	3	32.80	9	32.75	32.75	-6	20,264	-0.03%
2021/06/11	1	32.90	0	0.00	32.90	1	20,597	0.00%
2021/06/10	12	32.95	10	32.98	33.10	2	20,815	0.01%
2021/06/09	1	32.80	0	0.00	32.95	1	20,929	0.00%
2021/06/08	0	0.00	2	33.15	33.10	-2	20,863	-0.01%
2021/06/07	0	0.00	3	33.03	33.10	-3	21,359	-0.01%
2021/06/04	1	32.90	7	32.90	33.00	-6	21,510	-0.03%
2021/06/02	1	32.95	1	32.95	33.15	0	22,516	0.00%
2021/06/01	0	0.00	0.2	33.05	33.00	-0.2	22,540	0.00%
2021/05/31	1	33.10	17	33.09	33.10	-16	22,750	-0.07%
2021/05/28	6	32.98	5	33.01	33.10	1	22,825	0.00%
2021/05/27	0	0.00	5	32.80	33.20	-5	22,860	-0.02%
2021/05/26	1	32.70	30	32.72	32.75	-29	22,117	-0.13%
2021/05/25	0	0.00	7	32.84	32.70	-7	22,351	-0.03%
2021/05/24	0	0.00	10	32.65	32.60	-10	22,629	-0.04%
2021/05/21	0	0.00	27	32.47	32.50	-27	22,754	-0.12%
2021/05/20	0	0.00	7.3	31.98	32.10	-7.3	22,754	-0.03%
2021/05/19	0	0.00	45.3	32.12	32.10	-45.3	22,779	-0.20%
2021/05/18	2	31.70	22.1	31.91	32.00	-20.1	22,779	-0.09%
2021/05/17	17.2	30.95	27	31.16	31.10	-9.8	23,242	-0.04%
2021/05/14	106	31.58	6	31.61	31.70	100	23,015	0.43%	大買/
2021/05/13	12.3	31.51	0	0.00	31.40	12.3	22,822	0.05%
2021/05/12	16	30.98	37	31.66	31.35	-21	22,400	-0.09%
2021/05/11	6	32.55	62	32.80	32.45	-56	21,610	-0.26%
2021/05/10	10	32.95	62	32.91	33.00	-52	21,379	-0.24%
2021/05/07	0	0.00	12.9	32.59	32.60	-12.9	21,463	-0.06%
2021/05/06	18	32.13	6	32.24	32.35	12	21,690	0.06%
2021/05/05	6	32.09	7	32.08	32.05	-1	21,653	0.00%
2021/05/04	1	32.15	11.2	32.36	32.10	-10.2	21,666	-0.05%
2021/05/03	35	32.50	6	32.59	32.45	29	21,595	0.13%
2021/04/29	1	32.65	20.4	32.71	32.65	-19.4	21,595	-0.09%
2021/04/28	10.1	32.55	1	32.40	32.60	9.1	21,534	0.04%
2021/04/27	15	32.57	7	32.55	32.60	8	21,879	0.04%
2021/04/26	7	32.46	7	32.45	32.60	0	21,884	0.00%
2021/04/23	0	32.25	4	32.19	32.25	-4	21,909	-0.02%
2021/04/22	3	32.22	15	32.23	32.35	-12	22,079	-0.05%
2021/04/21	32	32.34	1.7	32.33	32.30	30.3	22,100	0.14%
2021/04/20	1	32.50	2	32.50	32.55	-1	22,124	0.00%
2021/04/19	4.1	32.45	7	32.34	32.45	-2.9	22,066	-0.01%
2021/04/16	2	31.98	19	32.01	32.05	-17	21,903	-0.08%
2021/04/15	2	31.90	14.1	31.90	31.90	-12.1	22,220	-0.05%
2021/04/14	0	0.00	102	31.90	31.90	-102	22,428	-0.45%	大賣/鉅額交易
2021/04/13	16	31.90	6	31.83	31.85	10	22,576	0.04%
2021/04/12	3	31.62	1	31.70	31.65	2	22,591	0.01%
2021/04/09	1	31.60	10	31.60	31.55	-9	22,695	-0.04%
2021/04/08	2	31.75	1.1	31.85	31.75	0.9	22,730	0.00%
2021/04/07	12	31.92	0	0.00	32.00	12	22,994	0.05%
2021/04/06	2	32.00	162	32.00	32.00	-160	22,931	-0.70%	大賣/鉅額交易
2021/04/01	0	0.00	5	31.89	31.90	-5	22,878	-0.02%
2021/03/31	2	31.88	10	31.87	31.90	-8	22,720	-0.04%
2021/03/30	2	31.80	2	31.75	31.80	0	22,603	0.00%
2021/03/29	4	31.75	59	31.70	31.80	-55	22,576	-0.24%
2021/03/26	6	31.67	11	31.58	31.60	-5	22,619	-0.02%
2021/03/25	7	31.50	2	31.45	31.60	5	22,670	0.02%
2021/03/24	5	31.30	6	31.34	31.40	-1	22,776	0.00%
2021/03/23	5	31.35	16	31.27	31.35	-11	22,833	-0.05%
2021/03/22	13	30.88	26	31.15	31.25	-13	22,895	-0.06%
2021/03/19	16	31.28	10.2	31.30	31.05	5.8	22,830	0.03%
2021/03/18	21.3	31.49	19	31.49	31.40	2.3	22,448	0.01%
2021/03/17	0	0.00	12	31.31	31.45	-12	22,362	-0.05%
2021/03/16	2	31.40	13	31.28	31.35	-11	22,106	-0.05%
2021/03/15	6	30.85	11	30.98	31.00	-5	22,104	-0.02%
2021/03/12	5	30.68	17	30.67	30.65	-12	22,176	-0.05%
2021/03/11	38	31.00	42	30.97	30.75	-4	22,324	-0.02%
2021/03/10	0	0.00	23	30.53	30.60	-23	21,966	-0.10%
2021/03/09	16	30.44	37.3	30.40	30.60	-21.3	21,704	-0.10%
2021/03/08	2	29.83	21	29.92	29.90	-19	20,961	-0.09%
2021/03/05	11	29.65	1	29.75	29.70	10	20,676	0.05%
2021/03/04	22	29.52	0	0.00	29.60	22	21,324	0.10%
2021/03/03	13	29.70	20.2	29.77	29.75	-7.2	21,188	-0.03%
2021/03/02	18	29.61	40	29.65	29.65	-22	21,078	-0.10%
2021/02/26	54	29.33	22	29.21	29.20	32	20,886	0.15%
2021/02/25	30	29.49	28	29.61	29.65	2	20,367	0.01%
2021/02/24	6	29.50	3	29.62	29.30	3	20,198	0.01%
2021/02/23	0	0.00	8.7	29.41	29.55	-8.7	19,864	-0.04%
2021/02/22	24	29.12	0	0.00	29.10	24	19,714	0.12%
2021/02/19	6	29.09	6	29.05	29.15	0	19,719	0.00%
2021/02/18	13	29.30	0	0.00	29.25	13	19,756	0.07%
2021/02/17	12	29.31	29	29.14	29.40	-17	19,819	-0.09%
2021/02/05	2	28.85	10	28.80	28.80	-8	19,267	-0.04%
2021/02/04	6	28.80	44	28.86	28.80	-38	19,237	-0.20%
2021/02/03	9	28.77	6	28.78	28.80	3	19,714	0.02%
2021/02/02	3	28.77	0	0.00	28.70	3	19,882	0.02%
2021/02/01	2	28.70	2.1	28.68	28.65	-0.1	19,843	0.00%
2021/01/29	30.1	28.37	0	0.00	28.15	30.1	19,797	0.15%
2021/01/28	40	28.55	21	28.58	28.55	19	19,365	0.10%
2021/01/27	9	28.74	0	0.00	28.70	9	19,074	0.05%
2021/01/26	10	28.70	6	28.76	28.70	4	19,014	0.02%
2021/01/25	10.5	28.62	2.1	28.86	28.85	8.3	18,887	0.04%
2021/01/22	13	28.61	0.1	28.80	28.60	12.9	18,839	0.07%
2021/01/21	6.1	28.87	26.8	28.80	28.70	-20.7	18,765	-0.11%
2021/01/20	47	28.78	3	28.85	28.70	44	18,680	0.24%
2021/01/19	5	29.08	4	29.11	29.10	1	18,242	0.01%
2021/01/18	5	29.07	5	29.07	29.15	0	18,216	0.00%
2021/01/15	38.6	29.47	4	29.45	29.30	34.6	18,020	0.19%
2021/01/14	1	29.60	2.9	29.68	29.75	-1.9	17,846	-0.01%
2021/01/13	8.2	29.80	0	0.00	29.80	8.2	17,733	0.05%
2021/01/12	0	0.00	1	29.80	29.75	-1	17,692	-0.01%
2021/01/11	0	0.00	4	30.00	30.05	-4	17,618	-0.02%
2021/01/08	4	29.75	28	29.86	30.00	-24	17,529	-0.14%
2021/01/07	2	29.60	23.4	29.56	29.75	-21.4	17,196	-0.12%
2021/01/06	6	29.56	0	0.00	29.45	6	17,057	0.04%
2021/01/05	9	29.87	13	29.84	29.85	-4	16,804	-0.02%
2021/01/04	0	0.00	0.4	29.85	29.90	-0.4	16,891	0.00%
2020/12/31	162.3	30.00	16	29.86	29.80	146.3	16,735	0.87%	大買/鉅額交易
2020/12/30	5	29.85	22	29.69	29.90	-17	16,621	-0.10%
2020/12/29	0	0.00	11	29.55	29.55	-11	16,444	-0.07%
2020/12/28	0	0.00	14	29.32	29.55	-14	16,548	-0.08%
2020/12/25	4	29.40	0	0.00	29.35	4	16,562	0.02%
2020/12/24	0	0.00	5	29.45	29.45	-5	16,820	-0.03%
2020/12/23	14	29.34	0	0.00	29.45	14	16,965	0.08%
2020/12/22	0.4	29.55	7.8	29.62	29.65	-7.4	17,276	-0.04%
2020/12/21	20	29.45	0	0.00	29.65	20	17,882	0.11%
2020/12/18	5	29.37	0	0.00	29.50	5	18,359	0.03%
2020/12/17	0	0.00	12	29.48	29.50	-12	18,815	-0.06%
2020/12/16	0	0.00	2	29.25	29.40	-2	19,116	-0.01%
2020/12/15	15	29.06	0.3	29.07	29.05	14.8	19,420	0.08%
2020/12/14	46	29.35	6	29.32	29.30	40	19,468	0.21%
2020/12/11	0	0.00	2	29.23	29.30	-2	19,387	-0.01%
2020/12/10	7	28.87	0.3	28.89	28.80	6.8	19,320	0.03%
2020/12/09	6	28.78	4.3	28.85	28.75	1.7	19,367	0.01%
2020/12/08	20	28.68	50	28.74	28.70	-30	19,386	-0.15%
2020/12/07	8	28.99	10.2	29.05	29.00	-2.2	19,258	-0.01%
2020/12/04	3	29.10	0.2	29.20	29.10	2.8	19,194	0.01%
2020/12/03	2	29.15	12.1	29.20	29.20	-10.1	19,139	-0.05%
2020/12/02	3.6	29.08	7.3	29.17	29.20	-3.7	19,244	-0.02%
2020/12/01	3	29.02	2.5	29.10	29.15	0.5	19,683	0.00%
2020/11/30	39	28.80	44	29.06	28.45	-5	19,832	-0.03%
2020/11/27	8	29.18	0	0.00	29.10	8	19,444	0.04%
2020/11/26	4	29.20	0	0.00	29.30	4	19,899	0.02%
2020/11/25	2	29.30	3	29.37	29.25	-1	20,048	0.00%
2020/11/24	6	29.38	0.6	29.65	29.30	5.4	20,230	0.03%
2020/11/23	1	29.60	76	29.70	29.70	-75	20,407	-0.37%
2020/11/20	0	0.00	8	29.58	29.55	-8	20,574	-0.04%
2020/11/19	0	0.00	14	29.58	29.60	-14	20,887	-0.07%
2020/11/18	0	0.00	28	29.53	29.65	-28	21,018	-0.13%
2020/11/17	1	29.30	8	29.37	29.45	-7	21,084	-0.03%
2020/11/16	2.2	29.37	88	29.43	29.45	-85.8	21,632	-0.40%
2020/11/13	1	29.05	5	29.25	29.35	-4	21,736	-0.02%
2020/11/12	8.1	29.16	1.3	29.29	29.20	6.8	21,959	0.03%
2020/11/11	9.3	29.41	52	29.42	29.70	-42.7	22,202	-0.19%
2020/11/10	7	28.92	25	28.82	29.00	-18	22,067	-0.08%
2020/11/09	5	28.75	6	28.63	28.75	-1	23,084	0.00%
2020/11/06	1	28.45	4.6	28.50	28.50	-3.6	23,482	-0.02%
2020/11/05	3	28.37	9.9	28.40	28.40	-6.9	23,750	-0.03%
2020/11/04	0.3	28.15	32	28.20	28.10	-31.7	23,992	-0.13%
2020/11/03	4.1	28.00	31	28.08	28.10	-26.9	24,295	-0.11%
2020/11/02	12	27.68	12.1	27.89	27.95	-0.1	24,410	0.00%
2020/10/30	26	27.57	0	0.00	27.55	26	24,502	0.11%
2020/10/29	39	27.59	0	0.00	27.50	39	24,416	0.16%
2020/10/28	24	27.65	5	27.70	27.65	19	24,577	0.08%
2020/10/27	6	27.74	0	0.00	27.70	6	24,763	0.02%
2020/10/26	22.1	27.82	31	27.85	27.80	-8.9	24,894	-0.04%
2020/10/23	14	27.66	0	0.00	27.75	14	25,043	0.06%
2020/10/22	6	27.63	0	0.00	27.80	6	25,260	0.02%
2020/10/21	1	27.75	0	0.00	27.65	1	25,517	0.00%
2020/10/20	47.1	27.70	0	0.00	27.70	47.1	25,763	0.18%
2020/10/19	0.5	27.90	6	27.77	27.80	-5.5	25,840	-0.02%
2020/10/16	86	27.85	0	0.00	27.70	86	26,062	0.33%
2020/10/15	21	27.77	0	0.00	27.75	21	26,233	0.08%
2020/10/14	23	28.00	0	0.00	28.00	23	26,361	0.09%
2020/10/13	1	28.25	0	0.00	28.15	1	26,492	0.00%
2020/10/12	15	28.02	101	28.07	28.25	-86	26,770	-0.32%	大賣/
2020/10/08	31	27.93	1.2	27.93	28.00	29.8	26,916	0.11%
2020/10/07	13	27.93	0	0.00	27.95	13	27,013	0.05%
2020/10/06	12	27.85	50	28.00	27.95	-38	27,117	-0.14%
2020/10/05	6	27.82	1	28.05	27.80	5	27,188	0.02%
2020/09/30	13	27.90	10	27.90	27.80	3	27,278	0.01%
2020/09/29	78	27.82	50	28.07	27.80	28	27,367	0.10%
2020/09/28	8.2	27.82	40	27.75	27.90	-31.8	27,419	-0.12%
2020/09/25	3	27.28	24	27.50	27.45	-21	27,437	-0.08%
2020/09/24	38	27.08	12	27.06	27.00	26	27,342	0.10%
2020/09/23	53	27.55	111	27.80	27.50	-58	26,687	-0.22%	大賣/
2020/09/22	40	27.92	0	0.00	27.85	40	26,163	0.15%
2020/09/21	95	28.30	2	28.35	28.20	93	25,733	0.36%
2020/09/18	34	28.51	0	0.00	28.45	34	25,577	0.13%
2020/09/17	23	28.67	10	28.70	28.55	13	25,219	0.05%
2020/09/16	8.6	28.63	1	28.65	28.75	7.6	25,209	0.03%
2020/09/15	32	28.58	0	0.00	28.65	32	25,323	0.13%
2020/09/14	3	28.58	0	0.00	28.65	3	25,653	0.01%
2020/09/11	34.1	28.59	0	0.00	28.65	34.1	25,641	0.13%
2020/09/10	23	28.61	0	0.00	28.75	23	25,499	0.09%
2020/09/09	54	28.69	0	0.00	28.75	54	25,415	0.21%
2020/09/08	14	28.81	1	28.80	28.85	13	25,333	0.05%
2020/09/07	12.6	28.77	0	0.00	28.85	12.6	25,489	0.05%
2020/09/04	14	28.66	2	28.75	28.65	12	25,553	0.05%
2020/09/03	21	28.84	0	0.00	28.90	21	25,240	0.08%
2020/09/02	54.6	28.92	11	28.85	28.90	43.6	25,171	0.17%
2020/09/01	23.1	29.04	2	29.18	29.05	21.1	24,950	0.08%
2020/08/31	10	29.30	0	0.00	29.25	10	24,540	0.04%
2020/08/28	32	29.40	2	29.40	29.40	30	24,478	0.12%
2020/08/27	39.7	29.44	3.1	29.40	29.40	36.6	24,516	0.15%
2020/08/26	3	29.52	3	29.55	29.55	0	24,287	0.00%
2020/08/25	3	29.55	0	0.00	29.50	3	24,164	0.01%
2020/08/24	3.8	29.67	1	29.65	29.60	2.8	24,129	0.01%
2020/08/21	4	29.68	3.9	29.57	29.60	0.1	24,031	0.00%
2020/08/20	122	29.61	2.5	29.52	29.40	119.5	23,806	0.50%	大買/鉅額交易
2020/08/19	10	30.00	0	0.00	29.90	10	23,199	0.04%
2020/08/18	21	29.90	0	0.00	29.95	21	22,898	0.09%
2020/08/17	35	29.96	6	30.04	30.00	29	22,763	0.13%
2020/08/14	39	30.07	0.5	30.30	30.05	38.5	22,434	0.17%
2020/08/13	455	30.35	11	30.16	30.40	444	22,193	2.00%	大買/鉅額交易
2020/08/12	29.1	32.41	5	32.37	32.35	24.1	21,244	0.11%
2020/08/11	23	32.49	10	32.45	32.45	13	20,911	0.06%
2020/08/10	15	32.47	86	32.45	32.50	-71	20,871	-0.34%
2020/08/07	56	32.42	112.7	32.50	32.45	-56.7	20,842	-0.27%	大賣/
2020/08/06	6	32.38	42	32.38	32.45	-36	20,618	-0.17%
2020/08/05	32	32.20	104	32.21	32.20	-72	20,644	-0.35%	大賣/
2020/08/04	1	32.20	11	32.20	32.25	-10	20,709	-0.05%
2020/08/03	8	32.08	0	0.00	32.10	8	20,809	0.04%
2020/07/31	1	32.30	0	0.00	32.35	1	20,784	0.00%
2020/07/30	2	32.23	0	0.00	32.35	2	20,763	0.01%
2020/07/29	2	32.23	0	0.00	32.20	2	20,772	0.01%
2020/07/28	3	31.68	0	0.00	31.65	3	21,003	0.01%
2020/07/27	19	31.75	0	0.00	31.60	19	21,244	0.09%
2020/07/24	0	0.00	2	32.50	32.15	-2	21,410	-0.01%
2020/07/23	0	0.00	21	32.60	32.70	-21	21,395	-0.10%
2020/07/22	0	0.00	12	32.65	32.70	-12	21,462	-0.06%
2020/07/21	50	32.60	2.9	32.50	32.55	47.1	21,480	0.22%
2020/07/20	0	0.00	205	32.40	32.45	-205	21,511	-0.95%	大賣/鉅額交易
2020/07/17	0.2	32.15	10	32.18	32.25	-9.8	21,447	-0.05%
2020/07/16	3	31.95	11	31.95	32.15	-8	21,627	-0.04%
2020/07/15	11	32.10	2	32.15	32.15	9	21,502	0.04%
2020/07/14	0	0.00	1.1	32.20	32.20	-1.1	21,428	-0.01%
2020/07/10	0	0.00	3	32.13	32.00	-3	21,779	-0.01%
2020/07/09	0	0.00	1	32.10	32.25	-1	21,974	0.00%
2020/07/08	3	32.05	2	32.10	32.05	1	21,952	0.00%
2020/07/07	0	0.00	2.1	31.95	32.00	-2.1	22,004	-0.01%
2020/07/06	2	31.65	4	31.79	31.95	-2	21,866	-0.01%
2020/07/03	2	31.73	7	31.74	31.55	-5	21,985	-0.02%
2020/07/02	0.1	31.60	8	31.46	31.55	-7.9	22,111	-0.04%
2020/07/01	4	31.38	2	31.40	31.25	2	22,415	0.01%
2020/06/30	20.4	30.93	0	0.00	30.90	20.4	22,555	0.09%
2020/06/29	17	30.89	1	30.85	30.90	16	22,655	0.07%
2020/06/24	1	31.25	0.6	31.25	31.25	0.4	22,652	0.00%
2020/06/23	8	31.13	0	0.00	31.15	8	22,886	0.03%
2020/06/22	2	31.13	0	0.00	31.15	2	23,174	0.01%
2020/06/19	14	31.28	0	0.00	31.25	14	23,439	0.06%
2020/06/18	3.3	31.58	0	0.00	31.65	3.3	23,503	0.01%
2020/06/17	4.3	31.54	1	31.60	31.70	3.3	23,987	0.01%
2020/06/16	2	31.73	15	31.80	31.70	-13	24,753	-0.05%
2020/06/15	10.2	31.46	0	0.00	31.30	10.2	25,651	0.04%
2020/06/12	7	31.49	1	31.00	31.50	6	26,177	0.02%
2020/06/11	1	31.90	8	31.85	31.80	-7	26,946	-0.03%
2020/06/10	9	31.97	2	32.10	32.10	7	27,483	0.03%
2020/06/09	3	31.60	1	31.70	31.85	2	28,746	0.01%
2020/06/08	4	31.66	3.3	31.65	31.80	0.7	29,444	0.00%
2020/06/05	5	31.33	2	31.33	31.50	3	29,588	0.01%
2020/06/04	11	31.36	8	31.42	31.40	3	30,063	0.01%
2020/06/03	0	0.00	2	31.40	31.30	-2	30,625	-0.01%
2020/06/02	8.6	30.86	6	30.87	30.90	2.6	30,723	0.01%
2020/06/01	6	30.96	0	0.00	30.70	6	30,845	0.02%
2020/05/29	4.2	30.55	0	0.00	30.75	4.2	30,797	0.01%
2020/05/28	3	30.70	5	30.48	30.45	-2	30,687	-0.01%
2020/05/27	2	30.68	0	0.00	30.70	2	30,920	0.01%
2020/05/26	0	0.00	5	30.71	30.65	-5	31,184	-0.02%
2020/05/25	0	0.00	6	30.25	30.35	-6	31,426	-0.02%
2020/05/22	5.2	30.60	6	30.49	30.45	-0.8	31,683	0.00%
2020/05/21	12	30.87	10	30.92	31.00	2	31,777	0.01%
2020/05/20	11	30.55	10	30.75	30.80	1	31,938	0.00%
2020/05/19	0	0.00	86	30.58	30.55	-86	32,048	-0.27%
2020/05/18	9	30.07	0	0.00	30.05	9	31,921	0.03%
2020/05/15	1	30.20	2	30.30	30.25	-1	31,903	0.00%
2020/05/14	4	30.16	5	30.20	30.25	-1	31,745	0.00%
2020/05/13	4	30.20	0	0.00	30.30	4	31,479	0.01%
2020/05/12	2	30.23	0	0.00	30.30	2	31,423	0.01%
2020/05/11	14	30.39	0	0.00	30.40	14	31,335	0.04%
2020/05/08	4	30.03	4	30.05	30.00	0	31,225	0.00%
2020/05/07	2	29.63	0	0.00	29.55	2	31,212	0.01%
2020/05/06	19.5	29.67	0	0.00	29.55	19.5	31,182	0.06%
2020/05/05	0	0.00	25	29.77	29.85	-25	31,078	-0.08%
2020/05/04	93	29.33	13	29.32	29.35	80	31,018	0.26%
2020/04/30	3	30.30	30	30.39	30.10	-27	30,758	-0.09%
2020/04/29	6	29.94	21.2	29.89	29.95	-15.2	30,607	-0.05%
2020/04/28	10	29.05	21	29.28	29.45	-11	30,449	-0.04%
2020/04/27	0	0.00	2	28.48	28.70	-2	30,981	-0.01%
2020/04/24	13	28.28	0	0.00	28.20	13	30,949	0.04%
2020/04/23	7	28.24	2	28.50	28.30	5	30,794	0.02%
2020/04/22	6	28.26	0	0.00	28.30	6	30,595	0.02%
2020/04/21	27	28.36	4	28.40	28.35	23	30,554	0.08%
2020/04/20	23	28.81	1	28.95	28.90	22	30,348	0.07%
2020/04/17	0	0.00	2	29.40	29.05	-2	30,489	-0.01%
2020/04/16	46	28.83	8.1	28.83	28.80	37.9	30,384	0.12%
2020/04/15	14	29.18	3	29.17	29.20	11	30,187	0.04%
2020/04/14	11	28.65	7	28.73	28.85	4	30,091	0.01%
2020/04/13	16	28.63	6	28.61	28.60	10	29,827	0.03%
2020/04/10	6	29.15	31	29.19	29.15	-25	29,679	-0.08%
2020/04/09	21	28.56	6	28.56	28.50	15	29,497	0.05%
2020/04/08	4	28.48	2	28.50	28.40	2	29,353	0.01%
2020/04/06	10	28.29	10	28.20	28.45	0	28,717	0.00%
2020/04/01	7	28.13	0	0.00	28.05	7	28,288	0.02%
2020/03/31	8	28.52	1	28.60	28.45	7	27,982	0.03%
2020/03/30	6	28.32	22	28.50	28.65	-16	27,641	-0.06%
2020/03/27	48	28.63	48	28.55	28.65	0	27,360	0.00%
2020/03/26	2	28.05	5	28.10	28.15	-3	27,065	-0.01%
2020/03/25	20	27.98	96	28.09	27.95	-76	26,954	-0.28%
2020/03/24	2	27.43	10	27.95	27.35	-8	26,639	-0.03%
2020/03/23	36	26.74	14	26.84	27.00	22	26,334	0.08%
2020/03/20	142	27.36	8	27.69	27.95	134	25,939	0.52%	大買/鉅額交易
2020/03/19	39	26.92	52	27.50	26.40	-13	25,123	-0.05%
2020/03/18	20.6	27.88	13	28.03	28.00	7.6	24,282	0.03%
2020/03/17	38	28.01	30	28.07	28.00	8	23,762	0.03%
2020/03/16	8	29.23	101	29.25	29.00	-93	22,808	-0.41%	大賣/
2020/03/13	35	28.56	47	29.04	30.00	-12	22,027	-0.05%
2020/03/12	15	30.36	5	30.46	30.20	10	20,576	0.05%
2020/03/11	6	31.32	0	0.00	31.20	6	19,697	0.03%
2020/03/10	2	31.33	33	31.34	31.35	-31	19,364	-0.16%
2020/03/09	6	31.76	0	0.00	31.75	6	18,768	0.03%
2020/03/06	2	32.45	0	0.00	32.45	2	18,211	0.01%
2020/03/05	0	0.00	3	32.88	32.90	-3	17,915	-0.02%
2020/03/04	1	32.15	0	0.00	32.35	1	17,880	0.01%
2020/03/03	3	32.20	11	32.25	32.25	-8	17,768	-0.05%
2020/03/02	12	31.92	10	32.15	31.95	2	17,614	0.01%
2020/02/27	3	32.22	3	32.15	32.35	0	17,772	0.00%
2020/02/26	2	32.35	8	32.35	32.35	-6	17,513	-0.03%
2020/02/25	10	32.55	20.1	32.50	32.70	-10.1	17,201	-0.06%
2020/02/24	5	32.79	5	32.90	32.70	0	17,097	0.00%
2020/02/21	6	33.25	0.3	33.25	33.20	5.7	16,873	0.03%
2020/02/20	29	33.79	20	33.60	33.60	9	16,748	0.05%
2020/02/19	1	33.05	19	33.21	33.45	-18	16,456	-0.11%
2020/02/18	6	32.93	5	32.67	32.90	1	16,293	0.01%
2020/02/17	7	32.47	0	0.00	32.50	7	16,146	0.04%
2020/02/14	1	32.10	4	32.20	32.30	-3	16,131	-0.02%
2020/02/12	1	32.15	0	0.00	32.10	1	16,323	0.01%
2020/02/11	1	32.05	0	0.00	32.15	1	16,321	0.01%
2020/02/10	1	31.70	1.4	32.09	32.05	-0.4	16,367	0.00%
2020/02/07	27	32.04	2	32.00	32.00	25	16,755	0.15%
2020/02/06	3	32.23	12	32.12	32.35	-9	16,688	-0.05%
2020/02/05	4	31.91	32.3	31.99	32.00	-28.3	16,648	-0.17%
2020/02/04	4	31.78	0	0.00	31.80	4	16,630	0.02%
2020/02/03	7	31.22	12	31.53	31.60	-5	16,721	-0.03%
2020/01/31	5	31.74	2	31.73	31.55	3	16,535	0.02%
2020/01/30	18.2	31.57	10	31.73	31.20	8.2	16,247	0.05%
2020/01/20	0.1	32.35	1	32.30	32.35	-0.9	15,492	-0.01%
2020/01/17	0.1	32.10	3	32.03	32.10	-2.9	15,325	-0.02%
2020/01/16	0	0.00	42	31.83	31.95	-42	15,394	-0.27%
2020/01/15	0.1	31.90	5	31.90	31.80	-4.9	15,375	-0.03%
2020/01/14	0.1	32.00	10	31.96	32.00	-9.9	15,350	-0.06%
2020/01/13	7	31.44	17.6	31.62	31.70	-10.6	15,252	-0.07%
2020/01/10	0	0.00	6	31.02	30.95	-6	15,099	-0.04%
2020/01/09	0	0.00	44.9	30.79	30.90	-44.9	15,035	-0.30%
2020/01/08	3	30.60	27	30.75	30.70	-24	15,052	-0.16%
2020/01/06	4	30.66	10	30.60	30.60	-6	14,981	-0.04%
2020/01/03	10	30.70	10	30.65	30.80	0	15,003	0.00%
2020/01/02	0	0.00	10.3	30.60	30.60	-10.3	15,216	-0.07%
2019/12/31	19	30.66	0	0.00	30.60	19	15,258	0.12%
2019/12/30	4	30.85	1	30.85	30.70	3	15,345	0.02%
2019/12/27	0	0.00	12	30.83	30.90	-12	15,333	-0.08%
2019/12/26	5	30.76	7	30.80	30.80	-2	15,422	-0.01%
2019/12/25	1.4	30.76	1	30.80	30.80	0.4	15,681	0.00%
2019/12/24	2	30.80	3.3	30.71	30.80	-1.3	15,836	-0.01%
2019/12/23	1	30.65	10	30.60	30.85	-9	15,945	-0.06%
2019/12/20	2	30.53	0	0.00	30.55	2	16,260	0.01%
2019/12/19	1	30.55	0	0.00	30.55	1	16,133	0.01%
2019/12/18	5	30.60	88	30.60	30.65	-83	16,133	-0.51%
2019/12/17	0	0.00	4	30.54	30.65	-4	16,336	-0.02%
2019/12/16	9	30.33	5.8	30.36	30.35	3.2	16,211	0.02%
2019/12/13	21	30.36	5	30.40	30.30	16	16,203	0.10%
2019/12/12	24	30.14	0	0.00	30.15	24	16,064	0.15%
2019/12/11	19	30.09	0	0.00	30.10	19	16,055	0.12%
2019/12/10	12	30.10	5	30.15	30.20	7	16,007	0.04%
2019/12/09	15	30.10	1	30.10	30.15	14	16,160	0.09%
2019/12/06	19	30.12	0	0.00	30.05	19	16,466	0.12%
2019/12/05	2	30.18	7	30.15	30.15	-5	16,599	-0.03%
2019/12/04	5	30.06	0	0.00	30.15	5	16,578	0.03%
2019/12/03	5	30.07	1.9	30.12	30.05	3.1	16,642	0.02%
2019/12/02	57	30.19	38	30.21	30.30	19	16,547	0.11%
2019/11/29	57	30.36	0	0.00	30.30	57	16,468	0.35%
2019/11/28	4	30.56	1	30.60	30.65	3	16,479	0.02%
2019/11/27	0	0.00	3	30.75	30.70	-3	16,664	-0.02%
2019/11/26	0	0.00	1	30.70	30.40	-1	16,621	-0.01%
2019/11/25	5	30.40	11	30.44	30.40	-6	16,148	-0.04%
2019/11/22	1	30.35	3	30.40	30.40	-2	16,448	-0.01%
2019/11/21	4	30.44	0	0.00	30.35	4	16,594	0.02%
2019/11/20	1	30.60	0	0.00	30.65	1	16,477	0.01%
2019/11/19	16	30.60	0	0.00	30.70	16	16,477	0.10%
2019/11/18	1	30.45	4	30.50	30.70	-3	16,572	-0.02%
2019/11/14	57	30.36	0	0.00	30.40	57	16,841	0.34%
2019/11/13	1	30.55	3	30.55	30.50	-2	17,151	-0.01%
2019/11/12	0	0.00	1	30.60	30.60	-1	17,373	-0.01%
2019/11/11	15	30.30	4	30.38	30.40	11	17,674	0.06%
2019/11/08	1	30.45	10	30.45	30.50	-9	18,089	-0.05%
2019/11/07	3	30.53	4	30.60	30.50	-1	18,872	-0.01%
2019/11/06	21	30.70	34	30.65	30.65	-13	19,094	-0.07%
2019/11/05	15	30.03	8	30.15	30.20	7	18,911	0.04%
2019/11/04	5	29.70	0	0.00	29.95	5	19,042	0.03%
2019/11/01	11	29.76	7	29.71	29.65	4	19,112	0.02%
2019/10/31	5	29.97	7	29.97	29.90	-2	19,414	-0.01%
2019/10/30	0	0.00	2	29.80	29.85	-2	19,400	-0.01%
2019/10/29	0	0.00	57	29.60	29.70	-57	19,753	-0.29%
2019/10/28	0	0.00	5.1	29.50	29.60	-5.1	19,838	-0.03%
2019/10/25	1	29.35	0	0.00	29.45	1	19,854	0.01%
2019/10/24	2	29.45	10	29.33	29.45	-8	19,868	-0.04%
2019/10/23	10	29.10	0	0.00	29.20	10	19,771	0.05%
2019/10/22	0	0.00	6	29.15	29.15	-6	19,743	-0.03%
2019/10/21	1	29.00	1	29.15	29.20	0	19,615	0.00%
2019/10/18	5	29.05	1	29.05	29.10	4	19,606	0.02%
2019/10/16	8	29.16	0	0.00	29.15	8	19,500	0.04%
2019/10/15	5	29.00	0	0.00	29.15	5	19,569	0.03%
2019/10/14	51	29.00	1	29.15	29.15	50	19,601	0.26%
2019/10/09	1	29.00	61	29.10	29.00	-60	19,613	-0.31%
2019/10/08	2	29.15	65	29.15	29.10	-63	19,571	-0.32%
2019/10/07	6	28.89	10	28.95	28.95	-4	19,389	-0.02%
2019/10/04	13	28.76	1	28.85	28.85	12	19,455	0.06%
2019/10/03	3	28.70	0	0.00	28.75	3	19,455	0.02%
2019/10/02	2	28.83	4	28.85	28.80	-2	19,478	-0.01%
2019/10/01	3	28.75	2	29.00	28.75	1	19,415	0.01%
2019/09/27	30	28.75	0.2	28.80	28.75	29.8	19,232	0.16%
2019/09/26	4	28.81	0	0.00	28.80	4	19,260	0.02%
2019/09/25	9	28.88	0	0.00	28.80	9	19,385	0.05%
2019/09/24	35	29.10	0	0.00	29.05	35	19,224	0.18%
2019/09/23	9	29.15	5.2	29.20	29.20	3.8	19,350	0.02%
2019/09/20	26	29.20	11	29.33	29.30	15	19,626	0.08%
2019/09/19	2	29.35	33.8	29.40	29.45	-31.8	19,377	-0.16%
2019/09/18	0	0.00	7	29.46	29.55	-7	19,510	-0.04%
2019/09/17	3	29.12	1	29.15	29.20	2	19,701	0.01%
2019/09/16	50	29.21	0	0.00	29.20	50	20,392	0.25%
2019/09/12	12	29.38	10	29.45	29.30	2	20,694	0.01%
2019/09/11	11	29.34	4	29.31	29.50	7	21,060	0.03%
2019/09/10	38	29.46	8	29.56	29.55	30	21,221	0.14%
2019/09/09	21	29.08	14	29.10	29.20	7	21,156	0.03%
2019/09/06	11	28.70	2	28.83	28.80	9	21,301	0.04%
2019/09/05	2	28.55	22	28.55	28.55	-20	21,661	-0.09%
2019/09/04	5	28.35	6	28.45	28.45	-1	22,301	0.00%
2019/09/03	1	28.40	30	28.40	28.35	-29	22,509	-0.13%
2019/09/02	19	28.35	0	0.00	28.45	19	22,721	0.08%
2019/08/30	3	28.17	51	28.44	28.75	-48	22,936	-0.21%
2019/08/29	90	28.02	0	0.00	28.00	90	22,941	0.39%
2019/08/28	3	28.08	0	0.00	28.05	3	23,100	0.01%
2019/08/27	2	27.98	8	27.85	28.00	-6	23,257	-0.03%
2019/08/26	9	27.97	0	0.00	27.95	9	23,248	0.04%
2019/08/23	2	28.30	1	28.35	28.35	1	23,248	0.00%
2019/08/22	0	0.00	3	28.40	28.25	-3	23,283	-0.01%
2019/08/21	103	28.35	0	0.00	28.15	103	23,701	0.43%	大買/鉅額交易
2019/08/20	5	28.40	40	28.43	28.50	-35	23,502	-0.15%
2019/08/19	16	28.34	20	28.35	28.30	-4	23,381	-0.02%
2019/08/16	4	28.23	1	28.00	28.25	3	23,513	0.01%
2019/08/15	16	27.86	2	27.80	27.90	14	23,240	0.06%
2019/08/14	26	28.32	9	28.34	28.20	17	23,212	0.07%
2019/08/13	82.2	28.60	0	0.00	28.50	82.2	23,053	0.36%
2019/08/12	351	29.04	18	29.07	29.00	333	22,833	1.46%	大買/鉅額交易
2019/08/08	6	31.20	319	31.14	31.10	-313	22,233	-1.41%	大賣/鉅額交易
2019/08/07	38	31.21	0	0.00	31.05	38	22,093	0.17%
2019/08/06	6	31.15	11	31.04	31.25	-5	22,132	-0.02%
2019/08/05	13	31.18	20	31.25	31.25	-7	22,003	-0.03%
2019/08/02	33	31.28	15	31.17	31.35	18	22,128	0.08%
2019/08/01	15	31.70	0	0.00	31.65	15	22,028	0.07%
2019/07/31	37	31.90	0	0.00	32.10	37	21,946	0.17%
2019/07/30	26	32.06	0	0.00	32.10	26	21,658	0.12%
2019/07/29	10	32.15	0	0.00	32.10	10	21,752	0.05%
2019/07/26	20	32.25	0.4	32.25	32.30	19.6	21,903	0.09%
2019/07/25	14	32.45	2	32.42	32.25	12	22,377	0.05%
2019/07/24	11	32.06	0	0.00	32.20	11	22,589	0.05%
2019/07/23	0.8	32.00	10	32.08	32.10	-9.2	22,739	-0.04%
2019/07/22	24	32.00	1	32.00	31.90	23	22,798	0.10%
2019/07/18	2	31.65	0	0.00	31.85	2	23,066	0.01%
2019/07/17	20	31.70	0	0.00	31.90	20	23,059	0.09%
2019/07/16	0	0.00	10	31.90	31.95	-10	22,928	-0.04%
2019/07/15	6	31.68	0.2	31.70	31.70	5.8	22,826	0.03%
2019/07/12	3	31.90	27	31.95	31.85	-24	22,620	-0.11%
2019/07/11	1	31.65	4	31.93	31.85	-3	22,634	-0.01%
2019/07/10	2	31.65	1	31.65	31.60	1	22,638	0.00%
2019/07/09	0	0.00	28	31.46	31.60	-28	22,627	-0.12%
2019/07/08	1	31.30	1	31.30	31.40	0	22,549	0.00%
2019/07/05	1	31.35	16	31.30	31.40	-15	22,446	-0.07%
2019/07/04	0	0.00	5	31.12	31.20	-5	22,666	-0.02%
2019/07/03	0	0.00	14	31.09	31.15	-14	22,794	-0.06%
2019/07/02	0	0.00	3	31.17	31.05	-3	22,795	-0.01%
2019/07/01	20	30.94	0	0.00	30.90	20	22,694	0.09%
2019/06/28	16	30.90	6	30.93	30.90	10	22,507	0.04%
2019/06/27	2	30.85	11	30.95	30.85	-9	22,245	-0.04%
2019/06/26	1	31.00	6	31.04	31.05	-5	22,033	-0.02%
2019/06/24	0	0.00	2	30.98	30.85	-2	21,819	-0.01%
2019/06/21	14	30.90	0	0.00	30.80	14	21,499	0.07%
2019/06/20	3	31.40	1	31.50	31.50	2	20,930	0.01%
2019/06/19	0	0.00	7	30.99	31.25	-7	20,565	-0.03%
2019/06/18	2	30.60	3	30.70	30.80	-1	20,233	0.00%
2019/06/17	0	0.00	8	30.76	30.70	-8	20,085	-0.04%
2019/06/14	0	0.00	2	30.65	30.65	-2	20,083	-0.01%
2019/06/13	14	30.49	12	30.74	30.60	2	20,010	0.01%
2019/06/12	56	30.58	1	30.70	30.70	55	19,695	0.28%
2019/06/11	0	0.00	2	31.95	31.30	-2	18,985	-0.01%
2019/06/10	0	0.00	36	31.83	31.95	-36	18,680	-0.19%
2019/06/06	0	0.00	69	31.33	31.70	-69	18,549	-0.37%
2019/06/05	9	30.95	14	31.01	30.90	-5	18,270	-0.03%
2019/06/04	2	30.85	2	31.00	30.90	0	18,096	0.00%
2019/06/03	0	0.00	3	30.98	31.00	-3	17,959	-0.02%
2019/05/31	1	30.60	26	30.81	31.00	-25	17,916	-0.14%
2019/05/30	0	0.00	19.5	30.63	30.70	-19.5	17,862	-0.11%
2019/05/29	0	0.00	3	30.55	30.55	-3	18,085	-0.02%
2019/05/28	4	30.23	0	0.00	30.25	4	18,192	0.02%
2019/05/24	5	30.55	11	30.60	30.50	-6	18,165	-0.03%
2019/05/23	1	30.05	11	30.19	30.55	-10	18,274	-0.05%
2019/05/21	1	30.65	33	30.60	30.65	-32	18,227	-0.18%
2019/05/20	4	30.31	14	30.35	30.40	-10	17,962	-0.06%
2019/05/17	40	30.00	19	30.04	30.00	21	17,796	0.12%
2019/05/16	2	29.65	1	29.75	29.55	1	17,596	0.01%
2019/05/15	1	29.70	0	0.00	29.70	1	17,459	0.01%
2019/05/14	35	29.59	4	29.68	29.50	31	17,380	0.18%
2019/05/13	1.2	29.46	0	0.00	29.50	1.2	17,245	0.01%
2019/05/10	9	29.88	32	29.90	29.60	-23	17,433	-0.13%
2019/05/09	6	29.94	0	0.00	29.90	6	17,412	0.03%
2019/05/07	0	0.00	16.2	30.44	30.50	-16.2	17,436	-0.09%
2019/05/06	12	30.00	17	29.99	30.05	-5	17,395	-0.03%
2019/05/03	0	0.00	7	30.09	30.05	-7	17,439	-0.04%
2019/05/02	0	0.00	63	30.06	30.10	-63	17,252	-0.37%
2019/04/30	0	0.00	4	29.50	29.65	-4	16,808	-0.02%
2019/04/29	0	0.00	7	29.24	29.35	-7	16,658	-0.04%
2019/04/26	1	28.85	3	28.88	28.95	-2	16,516	-0.01%
2019/04/25	3	28.70	27	28.70	28.75	-24	16,398	-0.15%
2019/04/24	13	28.58	6	28.63	28.65	7	16,312	0.04%
2019/04/23	3	28.15	0	0.00	28.20	3	16,109	0.02%
2019/04/22	5	28.02	0	0.00	28.00	5	16,027	0.03%
2019/04/19	2	28.10	0	0.00	28.15	2	16,046	0.01%
2019/04/17	2	28.20	3	28.20	28.10	-1	16,409	-0.01%
2019/04/16	3	28.10	1	28.15	28.10	2	16,425	0.01%
2019/04/15	0	0.00	1	28.30	28.20	-1	16,438	-0.01%
2019/04/11	0	0.00	1	28.15	28.25	-1	16,431	-0.01%
2019/04/10	0	0.00	10	28.20	28.15	-10	16,534	-0.06%
2019/04/09	0	0.00	7	28.16	28.20	-7	16,663	-0.04%
2019/04/08	0	0.00	10	28.10	28.05	-10	16,645	-0.06%
2019/04/03	0	0.00	3	28.02	28.00	-3	16,611	-0.02%
2019/04/02	1	28.00	1	27.95	27.85	0	16,496	0.00%
2019/04/01	1	27.95	10	28.10	27.90	-9	16,481	-0.05%
2019/03/29	1	27.90	10	27.90	28.05	-9	16,330	-0.06%
2019/03/28	0	0.00	2	27.95	27.95	-2	16,222	-0.01%
2019/03/27	1.6	28.00	0	0.00	27.95	1.6	16,107	0.01%
2019/03/26	5	27.90	21	27.99	28.00	-16	16,111	-0.10%
2019/03/25	24	27.84	5	27.80	27.75	19	16,287	0.12%
2019/03/22	5	28.10	0	0.00	28.00	5	16,101	0.03%
2019/03/21	1	28.00	2	28.08	28.10	-1	16,210	-0.01%
2019/03/19	0	0.00	16	28.02	28.00	-16	16,172	-0.10%
2019/03/18	2	27.55	31	27.64	27.85	-29	16,023	-0.18%
2019/03/15	0	0.00	21	27.43	27.45	-21	15,856	-0.13%
2019/03/14	10	27.31	0	0.00	27.30	10	15,768	0.06%
2019/03/13	4	27.36	0	0.00	27.45	4	15,832	0.03%
2019/03/12	0	0.00	3	27.45	27.30	-3	15,798	-0.02%
2019/03/11	0	0.00	1.1	27.29	27.25	-1.1	15,839	-0.01%
2019/03/07	0	0.00	3	27.10	27.10	-3	16,728	-0.02%
2019/03/06	14	27.04	2	27.05	27.10	12	17,037	0.07%
2019/03/05	21	26.98	0	0.00	26.95	21	17,039	0.12%
2019/03/04	1	27.00	3	27.00	27.00	-2	16,936	-0.01%
2019/02/27	0	0.00	15	27.22	27.25	-15	16,644	-0.09%
2019/02/26	3	27.03	4	27.01	27.00	-1	16,619	-0.01%
2019/02/25	0	0.00	8.1	27.08	27.10	-8.1	16,504	-0.05%
2019/02/21	9	26.92	2	26.95	27.00	7	16,444	0.04%
2019/02/20	5	26.80	0	0.00	26.95	5	16,593	0.03%
2019/02/19	4	26.80	0	0.00	26.80	4	16,571	0.02%
2019/02/18	0	0.00	51	26.73	26.70	-51	16,645	-0.31%
2019/02/15	0	0.00	101	26.60	26.40	-101	16,674	-0.61%	大賣/鉅額交易
2019/02/14	2	26.60	0	0.00	26.50	2	16,770	0.01%
2019/02/13	0	0.00	2	26.60	26.55	-2	16,785	-0.01%
2019/02/12	2	26.65	6	26.71	26.55	-4	16,730	-0.02%
2019/02/11	3	26.55	0	0.00	26.40	3	16,685	0.02%
2019/01/30	0	0.00	5	26.80	26.60	-5	16,491	-0.03%
2019/01/29	4	26.45	3	26.52	26.70	1	16,256	0.01%
2019/01/28	2	26.40	0	0.00	26.50	2	16,040	0.01%
2019/01/25	1	26.40	0	0.00	26.50	1	15,952	0.01%
2019/01/23	0	0.00	12	26.54	26.60	-12	16,049	-0.07%
2019/01/22	0	0.00	31	26.35	26.45	-31	16,113	-0.19%
2019/01/18	0	0.00	15	26.16	26.10	-15	16,482	-0.09%
2019/01/17	1	26.00	8	26.04	26.10	-7	16,897	-0.04%
2019/01/16	21	26.00	4	26.08	26.00	17	17,356	0.10%
2019/01/15	2	26.05	48	26.14	26.20	-46	17,575	-0.26%
2019/01/14	1	25.80	2	25.98	26.05	-1	17,578	-0.01%
2019/01/11	0	0.00	15.3	26.15	26.00	-15.3	17,840	-0.09%
2019/01/10	1	26.00	35	25.95	26.10	-34	17,949	-0.19%
2019/01/09	0	0.00	12	25.81	25.85	-12	17,956	-0.07%
2019/01/08	13	25.49	0	0.00	25.50	13	17,927	0.07%
2019/01/07	1	25.55	31	25.60	25.60	-30	18,343	-0.16%
2019/01/04	3	25.28	2.6	25.34	25.25	0.4	18,903	0.00%
2019/01/03	20	25.30	2	25.40	25.45	18	19,761	0.09%
2019/01/02	6	25.48	15	25.59	25.45	-9	20,340	-0.04%
2018/12/28	4	25.25	0	0.00	25.95	4	20,647	0.02%
2018/12/27	38	25.30	0	0.00	25.30	38	20,720	0.18%
2018/12/26	15	25.23	0	0.00	25.25	15	21,011	0.07%
2018/12/25	1	25.35	2	25.38	25.35	-1	21,122	0.00%
2018/12/24	2	25.48	0	0.00	25.50	2	21,339	0.01%
2018/12/22	1	25.55	0	0.00	25.60	1	21,604	0.00%
2018/12/20	2	25.63	41	25.60	25.70	-39	22,310	-0.17%
2018/12/19	2.5	25.59	1	25.60	25.70	1.5	22,511	0.01%
2018/12/18	3	25.50	0	0.00	25.60	3	22,698	0.01%
2018/12/17	11	25.70	15	25.77	25.80	-4	22,947	-0.02%
2018/12/14	13	25.55	0	0.00	25.65	13	23,284	0.06%
2018/12/12	12	25.68	8	25.70	25.70	4	23,792	0.02%
2018/12/11	1	25.75	0	0.00	25.75	1	24,002	0.00%
2018/12/10	11	25.60	0	0.00	25.65	11	24,024	0.05%
2018/12/07	2	25.80	0	0.00	25.85	2	24,023	0.01%
2018/12/06	7	25.80	4	25.80	25.80	3	24,082	0.01%
2018/12/04	0	0.00	33	26.03	26.05	-33	24,225	-0.14%
2018/12/03	3	25.85	3	25.92	25.85	0	24,131	0.00%
2018/11/30	75	25.65	35.2	26.08	25.60	39.8	24,032	0.17%
2018/11/29	42	25.87	0	0.00	25.75	42	23,252	0.18%
2018/11/28	1	26.00	0	0.00	26.15	1	22,946	0.00%
2018/11/27	2	25.95	0	0.00	25.95	2	22,729	0.01%
2018/11/22	0	0.00	10	26.10	26.20	-10	22,506	-0.04%
2018/11/21	1	26.15	0	0.00	26.30	1	22,388	0.00%
2018/11/20	1	26.30	0	0.00	26.30	1	22,244	0.00%
2018/11/19	1	26.45	0	0.00	26.50	1	22,089	0.00%
2018/11/16	6	26.40	0	0.00	26.50	6	22,013	0.03%
2018/11/15	1	26.35	0	0.00	26.40	1	21,940	0.00%
2018/11/14	1	26.40	0	26.50	26.50	1	21,871	0.00%
2018/11/08	0	0.00	2	26.55	26.70	-2	22,021	-0.01%
2018/11/07	0	0.00	3	26.35	26.50	-3	21,897	-0.01%
2018/11/02	0	26.30	3	26.10	26.25	-3	22,698	-0.01%
2018/11/01	4	25.85	0	0.00	25.85	4	23,139	0.02%
2018/10/31	35	25.75	2	25.90	26.15	33	23,353	0.14%
2018/10/30	50	25.30	0	0.00	25.45	50	23,252	0.22%
2018/10/29	9	25.14	0	0.00	25.30	9	23,454	0.04%
2018/10/26	10	25.26	1	25.30	25.35	9	23,616	0.04%
2018/10/25	5.1	25.47	3	25.68	25.55	2.1	23,399	0.01%
2018/10/24	14	25.70	6	25.83	26.00	8	23,376	0.03%
2018/10/23	5	26.01	1	26.15	26.20	4	23,147	0.02%
2018/10/22	4	26.01	2	26.20	26.15	2	23,096	0.01%
2018/10/19	9	26.19	3	26.20	26.25	6	23,034	0.03%
2018/10/18	66	26.35	0	0.00	26.35	66	22,901	0.29%
2018/10/17	2	26.60	0	0.00	26.65	2	22,826	0.01%
2018/10/16	12.6	26.48	1	26.55	26.60	11.6	22,691	0.05%
2018/10/15	5	26.55	0	0.00	26.55	5	22,510	0.02%
2018/10/12	12	26.26	5	26.94	27.00	7	22,004	0.03%
2018/10/11	31	26.78	3	26.95	26.50	28	21,453	0.13%
2018/10/09	10	27.55	29	27.56	27.55	-19	20,649	-0.09%
2018/10/05	36	26.86	0	0.00	26.80	36	19,678	0.18%
2018/10/04	0	0.00	29.1	27.19	27.30	-29.1	19,341	-0.15%
2018/10/03	5	27.15	0	0.00	27.10	5	18,905	0.03%
2018/10/02	97	27.14	1	27.20	27.15	96	18,896	0.51%
2018/10/01	50	27.50	11	27.66	27.50	39	18,653	0.21%
2018/09/28	1	27.45	6	27.46	27.50	-5	18,618	-0.03%
2018/09/27	10	27.15	0	0.00	27.30	10	18,201	0.05%
2018/09/26	10	27.15	3	27.27	27.30	7	17,944	0.04%
2018/09/25	2	27.20	14	27.22	27.30	-12	17,847	-0.07%
2018/09/21	3	27.12	1	27.15	27.15	2	17,691	0.01%
2018/09/20	0	0.00	9.1	27.07	27.00	-9.1	17,642	-0.05%
2018/09/19	42	26.80	12	26.93	27.00	30	17,714	0.17%
2018/09/18	0	0.00	27	26.59	26.80	-27	17,619	-0.15%
2018/09/17	5	26.20	5.2	26.21	26.40	-0.2	17,314	0.00%
2018/09/14	4	25.99	0	0.00	25.95	4	17,104	0.02%
2018/09/13	0.2	26.10	0	0.00	26.10	0.2	17,261	0.00%
2018/09/12	10	25.80	0	0.00	26.00	10	17,311	0.06%
2018/09/11	0	0.00	4	25.88	26.00	-4	17,518	-0.02%
2018/09/10	1	25.80	7	25.81	25.80	-6	17,745	-0.03%
2018/09/07	4	25.80	3	25.70	25.90	1	18,061	0.01%
2018/09/06	3	25.57	0	0.00	25.90	3	18,201	0.02%
2018/09/05	16	25.76	0	0.00	25.70	16	18,304	0.09%
2018/09/04	0	0.00	4	25.96	26.05	-4	18,536	-0.02%
2018/09/03	2	25.63	0	0.00	25.75	2	18,749	0.01%
2018/08/31	7	25.67	0	0.00	25.80	7	18,988	0.04%
2018/08/30	2	25.75	0	0.00	25.80	2	19,107	0.01%
2018/08/29	12	25.76	0	0.00	25.85	12	19,301	0.06%
2018/08/27	2	25.95	0	0.00	25.80	2	19,541	0.01%
2018/08/23	0	0.00	2	26.00	26.10	-2	20,727	-0.01%
2018/08/22	3	25.88	0	0.00	25.95	3	21,190	0.01%
2018/08/21	0.4	25.85	7	25.81	25.85	-6.6	21,207	-0.03%
2018/08/20	3	25.52	0	0.00	25.50	3	21,235	0.01%
2018/08/17	8	25.64	1	25.65	25.55	7	21,188	0.03%
2018/08/16	8	25.43	3	25.35	25.35	5	21,212	0.02%
2018/08/15	71	25.73	0	0.00	25.60	71	20,984	0.34%
2018/08/14	52	26.05	2	26.03	26.00	50	20,802	0.24%
2018/08/13	3	26.12	1	26.30	26.15	2	20,934	0.01%
2018/08/10	100	26.15	0	0.00	26.35	100	20,884	0.48%
2018/08/09	130	26.09	131	26.15	26.05	-1	20,807	0.00%	大買/大賣/
2018/08/08	11	27.35	0	0.00	27.35	11	20,242	0.05%
2018/08/07	5	27.28	0	0.00	27.30	5	19,791	0.03%
2018/08/06	2	27.40	14	27.36	27.30	-12	19,509	-0.06%
2018/08/03	1	27.40	5	27.42	27.35	-4	19,296	-0.02%
2018/08/02	1	27.35	2	27.48	27.35	-1	19,020	-0.01%
2018/08/01	0	0.00	12.1	27.32	27.45	-12.1	18,801	-0.06%
2018/07/31	8	27.25	10	27.30	27.25	-2	18,719	-0.01%
2018/07/30	1	27.25	10	27.25	27.25	-9	18,311	-0.05%
2018/07/27	1	27.20	16	27.30	27.25	-15	18,238	-0.08%
2018/07/26	1	27.30	21	27.28	27.35	-20	18,172	-0.11%
2018/07/25	6	27.10	22	27.20	27.20	-16	18,263	-0.09%
2018/07/24	0	0.00	10	27.05	27.10	-10	18,258	-0.05%
2018/07/23	1	27.05	17	27.05	26.95	-16	18,223	-0.09%
2018/07/20	5	26.90	1	27.00	26.90	4	18,258	0.02%
2018/07/18	3	26.95	0	0.00	27.00	3	18,634	0.02%
2018/07/17	0	0.00	10	27.05	26.95	-10	18,668	-0.05%
2018/07/16	1	27.10	13	27.05	26.80	-12	18,590	-0.06%
2018/07/06	6	26.25	3	26.30	26.45	3	18,784	0.02%
2018/07/05	0	0.00	3	26.40	26.50	-3	18,587	-0.02%
2018/07/04	0	0.00	150	26.60	26.50	-150	18,733	-0.80%	大賣/鉅額交易
2018/06/29	1	26.25	2	26.88	26.90	-1	18,714	-0.01%
2018/06/28	3	26.40	0	0.00	26.30	3	18,358	0.02%
2018/06/20	3	26.50	0	26.60	26.60	3	17,816	0.02%
2018/06/19	8	26.46	0	0.00	26.35	8	17,676	0.05%
2018/06/15	1	26.50	30	26.60	26.75	-29	17,378	-0.17%
2018/06/14	3	26.67	0	0.00	26.60	3	17,050	0.02%
2018/06/13	14	26.70	0.3	26.75	26.75	13.7	16,862	0.08%
2018/06/12	13	26.79	0	0.00	26.75	13	16,992	0.08%
2018/06/11	1	26.85	0	0.00	26.95	1	16,674	0.01%
2018/06/07	10	27.20	10	27.40	27.35	0	16,439	0.00%
2018/06/06	0	0.00	4	27.41	27.40	-4	16,447	-0.02%
2018/06/05	0	0.00	41.4	27.34	27.35	-41.4	16,212	-0.26%
2018/06/04	0	0.00	13	27.02	27.10	-13	16,018	-0.08%
2018/06/01	0	0.00	10	26.75	26.70	-10	16,023	-0.06%
2018/05/31	14	26.26	0	0.00	26.25	14	15,814	0.09%
2018/05/30	18	26.31	0	0.00	26.35	18	14,888	0.12%
2018/05/29	2	26.98	0	0.00	26.90	2	14,413	0.01%
2018/05/28	1	27.05	4	27.08	27.15	-3	14,386	-0.02%
2018/05/25	3	26.90	45	26.89	26.85	-42	14,436	-0.29%
2018/05/24	10	26.98	4	27.00	27.05	6	14,362	0.04%
2018/05/22	5	26.90	0	0.00	26.80	5	14,404	0.03%
2018/05/21	2	26.95	13	26.98	27.00	-11	14,468	-0.08%
2018/05/18	0	0.00	9	26.63	26.70	-9	14,358	-0.06%
2018/05/17	20	26.58	13	26.59	26.45	7	14,343	0.05%
2018/05/15	5	26.30	0.2	26.30	26.30	4.8	14,371	0.03%
2018/05/14	5	26.50	24	26.49	26.50	-19	14,728	-0.13%
2018/05/11	0	0.00	7	26.36	26.40	-7	14,747	-0.05%
2018/05/09	0	0.00	16	26.25	26.15	-16	14,556	-0.11%
2018/05/08	0	0.00	4	26.18	26.20	-4	14,534	-0.03%
2018/05/07	0	0.00	2	25.90	26.00	-2	14,407	-0.01%
2018/05/04	5	25.85	0	0.00	25.80	5	14,377	0.03%
2018/05/02	0	0.00	11	26.20	26.25	-11	14,358	-0.08%
2018/04/30	30	26.00	0	0.00	26.25	30	14,330	0.21%
2018/04/27	5	25.90	0	0.00	26.00	5	14,363	0.03%
2018/04/26	5	25.90	0	0.00	25.95	5	14,441	0.03%
2018/04/25	10	25.75	0	0.00	26.00	10	14,759	0.07%
2018/04/24	4	26.00	32	25.97	25.90	-28	15,016	-0.19%
2018/04/23	5	25.80	10	25.74	25.80	-5	14,880	-0.03%
2018/04/20	0	0.00	5	25.70	25.70	-5	15,072	-0.03%
2018/04/19	0	0.00	30	25.59	25.75	-30	15,333	-0.20%
2018/04/18	2	25.30	0	0.00	25.20	2	15,220	0.01%
2018/04/17	15	25.30	0	0.00	25.35	15	15,217	0.10%
2018/04/16	0	0.00	24	25.60	25.65	-24	15,449	-0.16%
2018/04/13	0	0.00	0.4	25.55	25.60	-0.4	15,612	0.00%
2018/04/11	1	25.50	2	25.55	25.50	-1	15,782	-0.01%
2018/04/10	0	0.00	54	25.60	25.65	-54	15,774	-0.34%
2018/04/02	0	0.00	14.3	25.35	25.35	-14.3	15,708	-0.09%
2018/03/31	2.3	25.20	0	0.00	25.20	2.3	15,728	0.01%
2018/03/30	10	25.10	34	25.17	25.10	-24	15,729	-0.15%
2018/03/29	4	25.05	20	25.10	25.05	-16	15,608	-0.10%
2018/03/28	10	25.17	0	0.00	25.05	10	15,312	0.07%
2018/03/27	0	0.00	26	25.28	25.40	-26	15,155	-0.17%
2018/03/26	8.1	25.08	10	25.05	25.15	-1.9	15,074	-0.01%
2018/03/23	29	25.08	15	25.17	25.20	14	15,063	0.09%
2018/03/22	22	25.49	30	25.52	25.40	-8	15,035	-0.05%
2018/03/21	25	25.37	1	25.30	25.35	24	14,895	0.16%
2018/03/20	84.9	25.32	0	0.00	25.35	84.9	15,086	0.56%
2018/03/19	9	25.39	0.7	25.45	25.45	8.3	15,040	0.05%
2018/03/16	1	25.15	5	25.27	25.50	-4	15,091	-0.03%
2018/03/15	20	25.20	0	0.00	25.10	20	14,898	0.13%
2018/03/14	15	25.30	0	0.00	25.30	15	14,896	0.10%
2018/03/13	2	25.58	10.9	25.60	25.65	-8.9	14,951	-0.06%
2018/03/12	2	25.35	20.6	25.33	25.45	-18.6	14,878	-0.13%
2018/03/08	0	0.00	5	24.80	24.95	-5	14,925	-0.03%
2018/03/07	20	24.50	0	0.00	24.50	20	14,924	0.13%
2018/03/06	0	0.00	0.1	24.85	24.85	-0.1	14,817	0.00%
2018/03/05	2	24.80	0	0.00	24.75	2	15,176	0.01%
2018/03/02	3	24.87	0	0.00	24.95	3	15,230	0.02%
2018/03/01	2	24.85	10	25.15	25.10	-8	15,275	-0.05%
2018/02/12	4	24.25	1	24.30	24.15	3	15,114	0.02%
2018/02/09	14	23.85	0	0.00	23.95	14	14,961	0.09%
2018/02/08	2	24.15	6	24.23	24.10	-4	14,808	-0.03%
2018/02/07	1	24.40	0	0.00	24.10	1	14,746	0.01%
2018/02/06	30	24.13	0.1	24.10	24.00	29.9	14,471	0.21%
2018/02/05	17	25.00	0	0.00	25.00	17	13,932	0.12%
2018/02/02	15	25.25	0	0.00	25.30	15	13,770	0.11%
2018/02/01	0	0.00	9	25.45	25.40	-9	13,686	-0.07%
2018/01/31	9	25.20	0	0.00	25.30	9	13,708	0.07%
2018/01/30	14	25.45	0	0.00	25.40	14	13,716	0.10%
2018/01/29	0	0.00	5	25.65	25.70	-5	13,726	-0.04%
2018/01/26	6	25.50	0	0.00	25.60	6	13,693	0.04%
2018/01/25	0	0.00	11	25.46	25.60	-11	13,758	-0.08%
2018/01/24	2	25.15	0	0.00	25.30	2	13,653	0.01%
2018/01/23	0	0.00	3	25.30	25.40	-3	13,653	-0.02%
2018/01/22	3	25.35	11.4	25.37	25.50	-8.4	13,529	-0.06%
2018/01/19	26	25.37	21	25.34	25.55	5	13,456	0.04%
2018/01/18	0	0.00	5	25.71	25.80	-5	13,177	-0.04%
2018/01/17	3.3	25.71	3	25.80	25.85	0.3	12,768	0.00%
2018/01/16	0	0.00	11.2	26.00	25.85	-11.2	12,568	-0.09%
2018/01/15	0	0.00	4	25.84	25.95	-4	12,169	-0.03%
2018/01/12	0	0.00	130	25.40	25.35	-130	11,888	-1.09%	大賣/鉅額交易
2018/01/11	1	25.20	15	25.25	25.40	-14	11,784	-0.12%
2018/01/10	2	25.00	25	25.29	25.35	-23	11,800	-0.19%
2018/01/09	0	0.00	5.7	25.04	25.00	-5.7	11,545	-0.05%
2018/01/08	3	24.95	30	25.02	25.15	-27	11,383	-0.24%
2018/01/05	0	0.00	2.3	24.78	24.90	-2.3	11,178	-0.02%
2018/01/04	0	0.00	2	24.55	24.60	-2	11,052	-0.02%
2018/01/03	0	0.00	16	24.36	24.50	-16	11,122	-0.14%
2018/01/02	0	0.00	4	24.11	24.20	-4	10,905	-0.04%