兆豐金 (2886)-台新-左楠券商分點個股進出

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

兆豐金

(2886)

可現股當沖

股價
39.35
漲跌
▼0.65
漲幅
-1.63%
成交量
48,803張
產業
上市金融類股
2983人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

兆豐金 (2886)籌碼相關－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠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
2024/04/24	11.8	39.53	0	0.00	39.35	11.8	16,453	0.07%
2024/04/23	0	0.00	4	39.98	40.00	-4	16,372	-0.02%
2024/04/22	0	0.00	15	39.63	39.50	-15	16,309	-0.09%
2024/04/19	25.7	38.52	2.3	38.27	38.70	23.4	16,021	0.15%
2024/04/18	1.1	38.95	1	39.35	39.20	0.1	15,430	0.00%
2024/04/17	10.6	39.10	0	0.00	39.00	10.6	15,116	0.07%
2024/04/16	16.2	39.25	3	39.35	39.10	13.2	14,986	0.09%
2024/04/15	7.4	39.91	0	0.00	39.80	7.4	14,717	0.05%
2024/04/12	1	40.05	1.1	40.10	39.95	-0.1	14,705	0.00%
2024/04/11	6.1	40.02	0.5	40.13	40.15	5.6	14,626	0.04%
2024/04/10	2	40.40	1.5	40.58	40.50	0.5	14,593	0.00%
2024/04/09	0	0.00	2	40.30	40.40	-2	14,693	-0.01%
2024/04/08	2	39.93	8.1	39.84	40.00	-6.1	14,704	-0.04%
2024/04/03	17.1	39.80	2	40.05	39.75	15.1	14,680	0.10%
2024/04/02	8.1	40.36	0.1	40.50	40.30	8	14,540	0.06%
2024/04/01	0	0.00	3	40.78	40.65	-3	14,572	-0.02%
2024/03/29	0	0.00	2	40.60	40.55	-2	14,511	-0.01%
2024/03/28	1	40.20	2	40.20	40.25	-1	14,565	-0.01%
2024/03/27	2	40.38	10	40.65	40.50	-8	14,727	-0.05%
2024/03/26	0.3	40.40	30.4	40.51	40.55	-30.1	15,005	-0.20%
2024/03/25	7	39.84	0	0.00	40.00	7	15,195	0.05%
2024/03/22	25.1	40.09	1	40.50	40.10	24.1	15,405	0.16%
2024/03/21	0	0.00	11	40.47	40.60	-11	15,569	-0.07%
2024/03/20	10	40.25	0	0.00	40.15	10	15,648	0.06%
2024/03/19	4.1	40.27	2	40.30	40.20	2.1	15,610	0.01%
2024/03/18	5	40.57	7.7	40.59	40.60	-2.7	15,526	-0.02%
2024/03/15	0	40.30	17	40.64	40.90	-17	15,449	-0.11%
2024/03/14	7	40.71	2	40.63	40.90	5	15,200	0.03%
2024/03/13	0	0.00	21.4	40.16	40.40	-21.4	15,074	-0.14%
2024/03/12	1.6	39.93	12	40.00	39.95	-10.5	14,927	-0.07%
2024/03/11	1.1	39.88	13	39.98	39.80	-11.9	14,916	-0.08%
2024/03/08	2	39.75	38.4	39.77	39.90	-36.4	14,852	-0.24%
2024/03/07	0	0.00	20.1	39.45	39.30	-20.1	14,753	-0.14%
2024/03/06	0	0.00	61.2	39.47	39.40	-61.2	14,805	-0.41%
2024/03/05	1	38.65	7	39.04	39.05	-6	15,071	-0.04%
2024/03/04	1.5	38.50	3	38.80	38.80	-1.5	15,081	-0.01%
2024/03/01	2	38.55	1	38.70	38.55	1	15,193	0.01%
2024/02/29	2	38.45	12	38.72	38.70	-10	15,352	-0.07%
2024/02/27	0	0.00	2	38.33	38.20	-2	15,108	-0.01%
2024/02/26	9.7	38.17	1	38.20	38.15	8.7	15,073	0.06%
2024/02/23	1	38.30	14	38.45	38.30	-13	15,106	-0.09%
2024/02/22	0.2	38.45	11	38.50	38.55	-10.8	15,450	-0.07%
2024/02/21	4	38.43	5	38.50	38.35	-1	15,496	-0.01%
2024/02/20	1	38.30	3	38.53	38.60	-2	15,621	-0.01%
2024/02/19	7	38.30	5	38.30	38.40	2	15,715	0.01%
2024/02/16	6	37.92	1	38.00	37.90	5	15,935	0.03%
2024/02/15	1.9	37.76	2	37.88	37.80	-0.2	15,919	0.00%
2024/02/05	8.5	37.73	10.2	37.72	37.60	-1.7	15,773	-0.01%
2024/02/02	5.8	37.90	1	37.75	37.90	4.8	15,618	0.03%
2024/02/01	2	37.70	2	37.80	37.90	0	15,619	0.00%
2024/01/31	10.9	37.59	8.3	37.67	37.65	2.6	15,520	0.02%
2024/01/30	2	37.93	0	0.00	37.90	2	15,321	0.01%
2024/01/29	0	0.00	13	38.41	38.35	-13	15,388	-0.08%
2024/01/26	0	0.00	5	38.31	38.35	-5	15,517	-0.03%
2024/01/25	2.4	37.87	15	37.93	37.80	-12.6	15,589	-0.08%
2024/01/24	3.4	37.94	2	37.95	37.85	1.4	15,625	0.01%
2024/01/23	6.6	37.92	0	0.00	37.85	6.6	15,667	0.04%
2024/01/22	1	38.05	0.2	38.20	38.10	0.8	15,724	0.01%
2024/01/19	22.3	37.76	0	0.00	37.90	22.3	15,657	0.14%
2024/01/18	4.6	37.57	6	37.73	37.80	-1.4	15,700	-0.01%
2024/01/17	32.4	37.85	1	38.05	37.30	31.4	15,688	0.20%
2024/01/16	1	38.70	1	38.75	38.60	0	15,125	0.00%
2024/01/12	1	39.05	0	0.00	39.05	1	15,260	0.01%
2024/01/11	5.1	39.10	3	39.45	39.20	2.1	15,369	0.01%
2024/01/10	0	0.00	4	39.44	39.35	-4	15,431	-0.03%
2024/01/09	0	0.00	11.2	39.40	39.45	-11.2	15,441	-0.07%
2024/01/08	0	0.00	16	39.43	39.45	-16	15,490	-0.10%
2024/01/05	0	0.00	8	39.02	38.95	-8	15,419	-0.05%
2024/01/04	0	0.00	7.9	38.90	38.75	-7.9	15,640	-0.05%
2024/01/03	4.1	38.72	1.1	38.85	38.65	3.1	16,112	0.02%
2024/01/02	0	0.00	14.1	39.07	39.30	-14.1	16,065	-0.09%
2023/12/29	2	38.98	3	39.15	39.20	-1	16,218	-0.01%
2023/12/28	0	0.00	2	39.10	39.20	-2	16,447	-0.01%
2023/12/27	8	38.88	2.4	38.91	39.00	5.6	16,501	0.03%
2023/12/26	1.5	38.78	2	38.83	38.80	-0.5	16,510	0.00%
2023/12/25	3	38.27	6.1	38.70	38.80	-3.1	16,545	-0.02%
2023/12/22	8.6	38.25	0	0.00	38.35	8.6	16,552	0.05%
2023/12/21	13.6	38.29	0	0.00	38.30	13.6	16,414	0.08%
2023/12/20	13.4	38.79	0	0.00	38.75	13.4	16,221	0.08%
2023/12/19	3.1	38.95	13	39.08	39.15	-9.9	15,937	-0.06%
2023/12/18	1.3	39.11	13	39.13	39.05	-11.7	15,851	-0.07%
2023/12/15	0.1	39.50	10.4	39.57	39.35	-10.4	15,632	-0.07%
2023/12/14	0	0.00	3	39.42	39.55	-3	15,426	-0.02%
2023/12/13	3.2	38.83	0	0.00	38.90	3.2	15,271	0.02%
2023/12/12	5.2	38.90	17	39.16	39.30	-11.8	15,627	-0.08%
2023/12/11	5	38.88	4	38.95	38.90	1	15,738	0.01%
2023/12/08	0	0.00	6.7	39.06	39.25	-6.7	15,673	-0.04%
2023/12/07	6	39.03	1	39.10	39.00	5	15,646	0.03%
2023/12/06	0.2	39.20	14	39.24	39.50	-13.8	15,568	-0.09%
2023/12/05	4.3	38.71	13	38.93	38.95	-8.7	15,451	-0.06%
2023/12/04	4	38.81	8	38.99	39.00	-4	15,441	-0.03%
2023/12/01	23.3	38.73	0	38.95	38.65	23.3	15,390	0.15%
2023/11/30	3	39.32	43	39.27	39.50	-40	15,252	-0.26%
2023/11/29	18	39.36	0.1	39.55	39.15	17.9	14,752	0.12%
2023/11/28	0.1	39.85	2	39.78	39.65	-1.9	14,596	-0.01%
2023/11/27	3	39.57	19	39.84	39.50	-16	14,793	-0.11%
2023/11/24	0	39.60	2	39.70	39.50	-2	14,710	-0.01%
2023/11/22	0	0.00	7.5	39.79	39.85	-7.5	14,889	-0.05%
2023/11/21	0	0.00	28.1	39.74	39.85	-28.1	14,979	-0.19%
2023/11/17	0	0.00	9	39.44	39.20	-9	14,847	-0.06%
2023/11/16	0	0.00	11	39.08	39.20	-11	14,951	-0.07%
2023/11/15	0	0.00	11	38.78	38.90	-11	14,922	-0.07%
2023/11/14	10.4	38.39	3	38.50	38.55	7.4	14,816	0.05%
2023/11/13	2.1	38.26	0.1	38.64	38.50	2	15,132	0.01%
2023/11/10	1.2	38.44	0	0.00	38.40	1.2	15,575	0.01%
2023/11/09	0	0.00	1.1	38.64	38.60	-1.1	15,772	-0.01%
2023/11/08	1	38.35	7	38.64	38.60	-6	16,081	-0.04%
2023/11/07	1	38.55	1	38.60	38.60	0	16,234	0.00%
2023/11/06	1.3	38.41	21.5	38.61	38.55	-20.3	16,788	-0.12%
2023/11/03	3.1	38.06	12.2	38.04	38.25	-9.1	17,039	-0.05%
2023/11/02	0.2	37.70	12.1	37.57	37.80	-11.9	17,100	-0.07%
2023/11/01	6	36.36	0	0.00	36.65	6	17,099	0.04%
2023/10/31	1	36.65	3	36.68	36.70	-2	17,296	-0.01%
2023/10/30	11	36.47	1	36.41	36.55	10	17,622	0.06%
2023/10/27	0.1	36.95	3	36.90	36.95	-2.9	17,666	-0.02%
2023/10/26	11.1	36.47	3	36.47	36.40	8.1	17,770	0.05%
2023/10/25	8.1	36.96	10.2	37.10	36.85	-2.1	17,731	-0.01%
2023/10/23	5.1	37.12	3	37.40	37.10	2.1	17,845	0.01%
2023/10/20	12	37.51	0	0.00	37.50	12	17,753	0.07%
2023/10/19	4	38.41	0.1	38.45	38.35	3.9	17,724	0.02%
2023/10/18	1	38.60	15.2	38.71	38.85	-14.2	17,835	-0.08%
2023/10/17	0.2	38.70	4	38.75	38.75	-3.8	18,022	-0.02%
2023/10/16	1	38.45	8.4	38.73	38.80	-7.4	18,266	-0.04%
2023/10/13	1.1	38.43	0	0.00	38.50	1.1	18,569	0.01%
2023/10/12	14	38.50	16.4	38.79	38.95	-2.4	18,639	-0.01%
2023/10/11	0	0.00	13.2	38.33	38.50	-13.2	18,805	-0.07%
2023/10/06	7.1	37.46	0	0.00	37.50	7.1	18,386	0.04%
2023/10/05	1	36.85	1	37.40	37.50	0	18,464	0.00%
2023/10/04	3.1	36.83	0	0.00	36.85	3.1	18,375	0.02%
2023/10/03	0.1	37.55	0.6	37.70	37.65	-0.5	18,307	0.00%
2023/10/02	1.8	37.58	5	37.35	37.60	-3.3	18,383	-0.02%
2023/09/28	0.2	37.80	1	37.75	37.70	-0.8	18,603	0.00%
2023/09/27	1	37.60	1.1	37.64	37.70	-0.1	18,683	0.00%
2023/09/26	3	37.65	3	37.95	37.85	0	18,699	0.00%
2023/09/25	0.1	37.80	5	37.97	38.00	-4.9	18,740	-0.03%
2023/09/22	0	0.00	4	37.61	37.80	-4	18,886	-0.02%
2023/09/21	2	37.28	1	37.45	37.40	1	19,132	0.01%
2023/09/20	1	37.65	0	37.90	37.85	1	19,056	0.01%
2023/09/19	4	37.83	16	37.93	37.80	-12	19,041	-0.06%
2023/09/18	0	0.00	15.1	37.81	37.85	-15.1	19,458	-0.08%
2023/09/15	11.9	37.50	3	37.53	37.55	8.9	19,904	0.04%
2023/09/14	0	0.00	24.5	37.03	37.50	-24.5	20,118	-0.12%
2023/09/13	13.2	36.49	2	36.60	36.60	11.2	20,615	0.05%
2023/09/12	12	36.48	11.2	36.40	36.55	0.8	21,369	0.00%
2023/09/11	5	36.20	13.5	36.25	36.20	-8.5	21,421	-0.04%
2023/09/08	7.6	35.85	21	36.00	36.10	-13.4	21,446	-0.06%
2023/09/07	46	35.85	6	35.85	35.85	40	21,518	0.19%
2023/09/06	10.6	35.70	0	0.00	35.55	10.6	21,561	0.05%
2023/09/05	11.3	36.02	1	36.25	36.00	10.3	21,536	0.05%
2023/09/04	5	36.09	1	36.10	36.20	4	21,582	0.02%
2023/09/01	5	36.00	2	36.00	36.00	3	21,781	0.01%
2023/08/31	14.1	35.99	0	0.00	35.90	14.1	21,912	0.06%
2023/08/30	2.1	36.52	2	36.68	36.45	0.1	21,926	0.00%
2023/08/29	1	36.25	11.2	36.53	36.60	-10.2	22,085	-0.05%
2023/08/28	1	36.25	11	36.31	36.20	-10	22,043	-0.05%
2023/08/25	1	35.80	2.1	35.90	35.65	-1.1	23,055	0.00%
2023/08/23	13.6	35.24	0	0.00	35.30	13.6	23,178	0.06%
2023/08/22	26.7	35.27	1	35.20	35.30	25.7	23,393	0.11%
2023/08/21	10	35.60	2	35.60	35.60	8	23,406	0.03%
2023/08/18	21.3	35.55	11	35.78	35.70	10.3	23,507	0.04%
2023/08/17	29.3	35.41	20	35.33	35.65	9.3	23,564	0.04%
2023/08/16	30.5	35.79	12	35.79	35.80	18.5	23,481	0.08%
2023/08/15	14.2	36.70	4	36.98	36.60	10.2	23,258	0.04%
2023/08/14	29.1	36.88	34	36.93	37.05	-4.9	23,301	-0.02%
2023/08/11	31.4	37.72	1.2	38.08	37.65	30.2	23,226	0.13%
2023/08/10	53.9	37.95	8	38.51	38.10	45.9	23,226	0.20%
2023/08/09	1	39.55	19	39.74	39.95	-18	22,699	-0.08%
2023/08/08	4	39.75	7.4	39.75	39.70	-3.4	22,368	-0.02%
2023/08/07	7	39.81	12.2	39.80	39.95	-5.2	22,204	-0.02%
2023/08/04	13.1	39.44	4	39.68	39.60	9.1	22,156	0.04%
2023/08/02	22	39.81	14	39.70	39.60	8	22,017	0.04%
2023/08/01	18	40.32	12	40.37	40.60	6	21,645	0.03%
2023/07/31	1.6	40.10	13.5	40.30	40.25	-12	21,455	-0.06%
2023/07/28	4.1	39.96	24.2	40.06	40.05	-20.1	21,395	-0.09%
2023/07/27	10	40.16	43.1	40.09	40.10	-33.1	21,291	-0.16%
2023/07/26	1	39.60	18	39.69	39.65	-17	21,117	-0.08%
2023/07/25	1	39.00	42	39.04	39.15	-41	21,019	-0.20%
2023/07/24	2.1	38.82	7.2	39.05	39.00	-5.1	21,001	-0.02%
2023/07/21	0	0.00	9.1	39.39	39.35	-9.1	20,838	-0.04%
2023/07/20	1	39.00	24.7	39.42	39.35	-23.7	20,622	-0.11%
2023/07/19	6	38.81	2	39.00	38.85	4	20,258	0.02%
2023/07/18	3	38.75	10	39.24	39.30	-7	19,941	-0.04%
2023/07/17	1	38.80	15.1	38.88	38.90	-14.1	19,518	-0.07%
2023/07/14	2.1	38.84	27.5	38.67	38.90	-25.4	19,445	-0.13%
2023/07/13	3.2	38.08	3	38.23	38.10	0.2	19,291	0.00%
2023/07/12	0	0.00	9	38.04	38.20	-9	19,212	-0.05%
2023/07/11	1	37.05	0	37.70	37.65	1	19,165	0.01%
2023/07/10	14	36.91	6.1	37.35	36.85	7.9	19,130	0.04%
2023/07/07	15.2	37.04	11.2	37.29	37.30	4	18,927	0.02%
2023/07/06	17.2	37.55	5	37.75	37.45	12.2	18,779	0.06%
2023/07/05	14	38.25	0	0.00	38.25	14	18,477	0.08%
2023/07/04	2	38.40	1	38.50	38.50	1	18,339	0.01%
2023/07/03	1.1	38.20	11.1	38.32	38.30	-10	18,344	-0.05%
2023/06/30	7	38.26	12	38.56	38.20	-5	18,353	-0.03%
2023/06/29	2	38.00	15.5	38.45	38.55	-13.5	18,106	-0.07%
2023/06/28	0	0.00	3	37.92	37.95	-3	17,841	-0.02%
2023/06/27	4	37.60	1	37.50	37.55	3	17,730	0.02%
2023/06/26	0.1	37.65	10	37.86	37.75	-9.9	17,674	-0.06%
2023/06/21	1	37.50	15	37.58	37.75	-14	17,161	-0.08%
2023/06/20	2.2	37.01	1	37.25	37.45	1.2	16,697	0.01%
2023/06/19	12.3	36.94	3.1	36.72	37.00	9.2	16,116	0.06%
2023/06/16	7.2	37.04	11.2	36.98	36.80	-4.1	15,447	-0.03%
2023/06/15	13.2	37.37	4	37.53	37.40	9.2	14,684	0.06%
2023/06/14	5	37.47	11.1	37.51	37.50	-6.1	14,689	-0.04%
2023/06/13	0.4	37.76	1	38.00	37.75	-0.6	14,804	0.00%
2023/06/12	2	37.78	12	37.70	37.65	-10	14,842	-0.07%
2023/06/09	1	37.40	11	37.61	37.65	-10	14,902	-0.07%
2023/06/08	13	37.08	7	37.19	37.30	6	14,936	0.04%
2023/06/07	2	36.70	12.6	36.93	37.00	-10.6	14,963	-0.07%
2023/06/06	2	36.60	5	36.55	36.50	-3	14,914	-0.02%
2023/06/05	7	36.79	13.6	36.83	36.70	-6.6	14,944	-0.04%
2023/06/02	0.5	35.95	14	36.19	36.10	-13.5	14,646	-0.09%
2023/06/01	0.1	35.75	5.1	35.72	35.85	-5	14,499	-0.03%
2023/05/31	2	35.95	0	0.00	35.80	2	14,471	0.01%
2023/05/30	5.1	36.09	11	36.13	36.20	-5.9	13,547	-0.04%
2023/05/29	1	36.15	17	36.18	36.20	-16	13,613	-0.12%
2023/05/26	7	35.75	5	36.11	36.15	2	13,663	0.01%
2023/05/25	1	35.35	5	35.62	36.20	-4	13,443	-0.03%
2023/05/24	23	35.65	18.2	35.67	35.90	4.8	13,268	0.04%
2023/05/23	5.4	36.05	8.3	35.98	36.20	-2.8	13,034	-0.02%
2023/05/22	1	36.03	2.1	36.00	36.20	-1.1	12,883	-0.01%
2023/05/19	4	36.00	5	36.01	36.00	-1	12,639	-0.01%
2023/05/18	14	35.65	15.1	35.93	35.95	-1.1	12,805	-0.01%
2023/05/17	1	35.10	16	35.52	35.60	-15	12,683	-0.12%
2023/05/16	1	34.95	9.2	35.07	35.15	-8.2	12,549	-0.07%
2023/05/15	9	34.48	1	34.55	34.50	8	12,561	0.06%
2023/05/12	5	34.41	0	0.00	34.30	5	12,592	0.04%
2023/05/11	11	34.85	8	34.84	34.80	3	12,485	0.02%
2023/05/10	20	34.65	12	34.73	34.80	8	12,598	0.06%
2023/05/09	1	34.45	2	34.48	34.50	-1	12,570	-0.01%
2023/05/08	1	34.30	2	34.35	34.30	-1	12,549	-0.01%
2023/05/05	2	34.18	0	0.00	34.25	2	12,587	0.02%
2023/05/04	1	34.35	9.1	34.26	34.30	-8.1	12,849	-0.06%
2023/05/03	7	34.10	28	34.12	34.15	-21	12,946	-0.16%
2023/05/02	7	33.95	10.3	34.01	34.10	-3.2	13,197	-0.02%
2023/04/28	0	0.00	12	34.02	34.05	-12	13,735	-0.09%
2023/04/27	8.1	33.71	2	33.90	33.85	6.1	13,802	0.04%
2023/04/26	6	33.81	0.1	33.90	34.00	5.9	13,872	0.04%
2023/04/25	2.1	33.95	0	0.00	33.90	2.1	13,859	0.02%
2023/04/24	3	33.97	9	33.96	34.10	-6	13,867	-0.04%
2023/04/21	0.5	34.00	8	34.02	34.05	-7.5	13,960	-0.05%
2023/04/20	0.1	33.92	3	33.87	33.90	-2.9	14,036	-0.02%
2023/04/19	6	34.03	14	34.28	34.05	-8	14,263	-0.06%
2023/04/18	10	34.05	5.1	34.09	34.20	4.9	14,198	0.03%
2023/04/17	5	33.40	0	0.00	33.45	5	14,151	0.04%
2023/04/14	2.5	33.23	1	33.25	33.45	1.5	14,201	0.01%
2023/04/13	1	33.35	23	33.29	33.30	-22	14,120	-0.16%
2023/04/12	9	33.08	2	33.10	33.15	7	14,095	0.05%
2023/04/11	5	33.00	2	33.05	33.15	3	14,175	0.02%
2023/04/10	4	33.00	2	33.03	33.00	2	14,129	0.01%
2023/04/07	1	32.70	0	0.00	32.80	1	14,130	0.01%
2023/04/06	2	32.95	1	33.00	33.00	1	14,133	0.01%
2023/03/31	1	32.80	0.3	33.00	33.00	0.8	14,047	0.01%
2023/03/30	1.1	32.71	0	0.00	32.70	1.1	13,920	0.01%
2023/03/29	4	32.85	10	32.75	32.80	-6	13,958	-0.04%
2023/03/28	2	32.90	3	33.15	32.85	-1	14,078	-0.01%
2023/03/27	5	32.90	0	0.00	33.05	5	14,139	0.04%
2023/03/24	6	33.00	3	32.95	33.10	3	14,325	0.02%
2023/03/23	3	33.02	24	33.04	33.15	-21	14,387	-0.15%
2023/03/22	11	32.61	6	32.68	32.70	5	14,542	0.03%
2023/03/21	3	32.22	14	32.30	32.20	-11	14,762	-0.07%
2023/03/20	0.3	31.98	4	31.85	32.00	-3.7	14,798	-0.03%
2023/03/17	7	31.89	3	31.98	31.75	4	14,817	0.03%
2023/03/16	25	31.71	3	31.75	31.65	22	14,785	0.15%
2023/03/15	2	32.00	0	0.00	32.00	2	14,750	0.01%
2023/03/14	11.3	32.14	0.1	32.30	32.10	11.2	14,753	0.08%
2023/03/13	2.2	32.44	1	32.50	32.55	1.2	14,625	0.01%
2023/03/10	13.2	32.64	0	0.00	32.65	13.2	14,645	0.09%
2023/03/09	13	33.00	0.1	33.10	32.95	13	14,749	0.09%
2023/03/08	0	0.00	8.1	33.54	33.30	-8.1	15,331	-0.05%
2023/03/07	0	0.00	2	33.13	33.15	-2	15,349	-0.01%
2023/03/06	14	32.87	3.1	33.10	32.95	10.9	15,488	0.07%
2023/03/03	9	32.85	3.2	32.97	32.80	5.8	15,532	0.04%
2023/03/02	15	33.00	4	33.00	32.95	11	15,707	0.07%
2023/03/01	12	32.98	24	33.48	33.70	-12	15,720	-0.08%
2023/02/24	9.2	33.28	3	33.50	33.30	6.2	15,527	0.04%
2023/02/23	5.9	33.70	3	33.77	33.65	2.9	15,376	0.02%
2023/02/22	3	33.28	10	33.41	33.80	-7	15,585	-0.04%
2023/02/21	6.5	33.71	15	33.75	33.65	-8.5	15,604	-0.05%
2023/02/20	1	33.70	5.7	34.00	34.05	-4.7	15,875	-0.03%
2023/02/17	0	0.00	3.3	33.58	33.50	-3.3	16,016	-0.02%
2023/02/16	3	33.32	20.5	33.92	33.40	-17.5	16,297	-0.11%
2023/02/15	2.2	33.35	6.2	33.39	33.40	-4	16,273	-0.02%
2023/02/14	13	33.40	8.2	33.49	33.55	4.8	16,268	0.03%
2023/02/13	8	33.09	11.2	33.19	33.30	-3.2	16,281	-0.02%
2023/02/10	7.3	32.51	2	32.50	32.60	5.3	16,211	0.03%
2023/02/09	6	32.00	1	32.20	32.10	5	16,282	0.03%
2023/02/08	5	32.05	1	32.10	32.15	4	16,434	0.02%
2023/02/07	4	32.19	0	0.00	32.25	4	16,442	0.02%
2023/02/06	4.2	32.20	1	32.30	32.10	3.2	16,602	0.02%
2023/02/03	29.4	32.49	0	0.00	32.45	29.4	16,761	0.18%
2023/02/02	5	32.43	14	32.56	32.85	-9	16,812	-0.05%
2023/02/01	0	0.00	4	32.46	32.60	-4	16,658	-0.02%
2023/01/31	9.1	32.02	1	32.35	31.95	8.1	16,717	0.05%
2023/01/30	5.1	32.31	4	33.15	32.60	1.1	16,634	0.01%
2023/01/17	2.2	31.94	5	31.98	32.00	-2.8	16,306	-0.02%
2023/01/16	0	0.00	33	31.98	32.00	-33	16,381	-0.20%
2023/01/13	0	0.00	31	31.67	31.65	-31	16,508	-0.19%
2023/01/12	6	31.39	0	0.00	31.45	6	16,953	0.04%
2023/01/11	10	31.53	0	0.00	31.45	10	17,110	0.06%
2023/01/10	3	31.75	48	31.70	31.75	-45	17,218	-0.26%
2023/01/09	2.1	31.60	36.9	31.53	31.70	-34.9	17,325	-0.20%
2023/01/06	6	30.88	0	0.00	30.95	6	17,451	0.03%
2023/01/05	2	30.98	12.1	30.90	31.10	-10.1	17,784	-0.06%
2023/01/04	5.1	30.36	2	30.40	30.40	3.1	17,687	0.02%
2023/01/03	0	0.00	1	30.30	30.50	-1	17,997	-0.01%
2022/12/30	24.1	30.37	10	30.55	30.35	14.1	18,034	0.08%
2022/12/29	18.2	30.17	0	0.00	30.25	18.2	18,080	0.10%
2022/12/28	5	30.56	0	0.00	30.50	5	18,140	0.03%
2022/12/27	2.1	30.70	1.5	30.73	30.65	0.6	18,372	0.00%
2022/12/26	0.1	30.70	1	30.70	30.70	-1	18,666	-0.01%
2022/12/23	10.2	30.53	0	0.00	30.55	10.2	19,127	0.05%
2022/12/22	2.1	30.51	0	0.00	30.85	2.1	19,547	0.01%
2022/12/21	1	30.46	13	30.50	30.50	-12	20,038	-0.06%
2022/12/20	7.2	30.46	2	30.55	30.65	5.2	20,406	0.03%
2022/12/19	5.1	30.59	0	0.00	30.65	5.1	20,429	0.03%
2022/12/16	7.3	30.84	5	30.90	30.80	2.3	20,388	0.01%
2022/12/15	1.3	31.17	1	31.05	31.15	0.3	20,411	0.00%
2022/12/14	2.1	31.10	2.2	31.18	31.20	-0.2	20,514	0.00%
2022/12/13	12.1	30.78	4	30.84	30.80	8.1	20,352	0.04%
2022/12/12	0.1	31.06	0	0.00	31.15	0.1	20,133	0.00%
2022/12/09	2	31.10	0	0.00	31.15	2	20,470	0.01%
2022/12/08	5.5	30.81	0	0.00	31.10	5.5	20,527	0.03%
2022/12/07	17	31.11	27.2	31.10	30.95	-10.2	20,524	-0.05%
2022/12/06	6.1	30.98	16	31.11	30.95	-9.9	20,487	-0.05%
2022/12/05	6.1	31.16	0	0.00	31.05	6.1	20,419	0.03%
2022/12/02	12.3	31.21	1	31.30	31.10	11.3	20,398	0.06%
2022/12/01	12	31.71	2	31.60	31.55	10	20,356	0.05%
2022/11/30	9.8	31.57	18	31.68	32.00	-8.2	20,110	-0.04%
2022/11/29	5.1	31.17	4.2	31.39	31.50	0.9	19,455	0.00%
2022/11/28	15.6	30.80	3	30.95	30.95	12.6	19,341	0.06%
2022/11/25	10	31.34	1	31.40	31.35	9	19,307	0.05%
2022/11/24	0	0.00	28	31.38	31.65	-28	19,324	-0.14%
2022/11/23	0	31.25	1	31.35	31.10	-1	19,207	-0.01%
2022/11/22	0	0.00	21.2	30.84	30.90	-21.2	19,133	-0.11%
2022/11/21	17	30.36	1	30.40	30.55	16	19,065	0.08%
2022/11/18	24.3	30.21	4	30.10	30.20	20.3	19,009	0.11%
2022/11/17	3.3	30.80	2	30.60	30.85	1.3	18,811	0.01%
2022/11/16	8	30.87	0	0.00	30.85	8	18,830	0.04%
2022/11/15	0	31.25	0	0.00	31.15	0	18,676	0.00%
2022/11/14	8.7	31.02	7	31.23	31.30	1.7	18,526	0.01%
2022/11/11	1	30.50	19.4	30.73	30.85	-18.4	18,307	-0.10%
2022/11/10	33.2	30.02	1	29.95	30.00	32.2	18,057	0.18%
2022/11/09	3.9	30.46	0.2	30.60	30.50	3.8	18,077	0.02%
2022/11/08	2	30.30	6	30.23	30.40	-4	18,099	-0.02%
2022/11/07	0	0.00	21	30.05	30.20	-21	18,153	-0.12%
2022/11/04	16	29.13	2	29.20	29.55	14	18,558	0.08%
2022/11/03	21.7	29.18	0	0.00	29.10	21.7	19,100	0.11%
2022/11/02	8.7	29.39	0	0.00	29.35	8.7	19,330	0.04%
2022/11/01	9.9	29.74	0	0.00	29.75	9.9	19,212	0.05%
2022/10/31	1	30.10	1	30.15	29.90	0	19,108	0.00%
2022/10/28	7	29.78	0	0.00	29.80	7	19,148	0.04%
2022/10/27	17	29.84	0	0.00	29.70	17	19,203	0.09%
2022/10/26	17	30.26	4	30.48	30.15	13	19,123	0.07%
2022/10/25	4.1	29.53	2	29.85	29.95	2.1	18,971	0.01%
2022/10/24	12.1	29.69	0	0.00	29.60	12.1	18,984	0.06%
2022/10/21	1.2	29.62	15	29.59	29.70	-13.8	18,949	-0.07%
2022/10/20	11.8	28.58	5.6	28.64	29.20	6.2	18,830	0.03%
2022/10/19	29.7	29.20	2	29.23	29.00	27.7	18,464	0.15%
2022/10/17	4.2	29.09	7.4	29.06	29.25	-3.2	18,298	-0.02%
2022/10/14	25.9	29.50	0	0.00	29.40	25.9	18,135	0.14%
2022/10/13	39.8	29.77	0	0.00	29.75	39.8	17,917	0.22%
2022/10/12	20	30.12	5	30.28	30.25	15	17,555	0.09%
2022/10/11	26.3	30.12	4	30.20	30.05	22.3	17,569	0.13%
2022/10/07	16.4	31.12	1	31.05	31.00	15.4	17,288	0.09%
2022/10/06	4.4	31.26	1	31.20	31.35	3.4	17,249	0.02%
2022/10/05	13.5	30.99	0	0.00	30.85	13.5	17,419	0.08%
2022/10/04	15.1	30.64	5	30.80	30.70	10.1	17,385	0.06%
2022/10/03	24.2	30.74	0.1	30.75	30.65	24.2	17,214	0.14%
2022/09/30	18.7	31.25	6	31.35	31.15	12.7	16,923	0.07%
2022/09/29	34.4	31.45	5	31.40	31.80	29.4	16,572	0.18%
2022/09/28	15.3	31.95	27	31.74	31.95	-11.8	16,247	-0.07%
2022/09/27	29.9	32.70	10.2	32.50	32.45	19.7	15,819	0.12%
2022/09/26	16.4	33.48	0	0.00	33.35	16.4	15,591	0.11%
2022/09/23	4	33.85	0	0.00	33.90	4	15,564	0.03%
2022/09/22	24.4	33.66	16	33.66	33.65	8.4	15,719	0.05%
2022/09/21	6.6	34.30	0	0.00	34.25	6.6	15,675	0.04%
2022/09/20	6	34.55	2	34.45	34.45	4	15,555	0.03%
2022/09/19	5.7	34.54	1	34.45	34.45	4.7	15,640	0.03%
2022/09/16	13.3	34.47	0	0.00	34.50	13.3	15,802	0.08%
2022/09/15	8	34.56	0	34.70	34.55	8	15,945	0.05%
2022/09/14	2.2	34.81	0	0.00	34.75	2.2	16,493	0.01%
2022/09/13	6	35.00	0	0.00	35.05	6	17,128	0.04%
2022/09/12	0.3	35.35	1	35.55	35.55	-0.7	17,740	0.00%
2022/09/08	7	34.91	0	0.00	35.00	7	18,634	0.04%
2022/09/07	3.2	34.90	0	0.00	34.95	3.2	18,810	0.02%
2022/09/06	1.1	35.26	4.2	35.36	35.35	-3.1	19,000	-0.02%
2022/09/05	5	35.00	0	0.00	35.30	5	19,127	0.03%
2022/09/02	5	35.04	0	0.00	35.00	5	19,485	0.03%
2022/09/01	26	35.18	14	35.30	35.15	12	19,537	0.06%
2022/08/31	0.2	35.70	2	35.75	35.90	-1.8	19,580	-0.01%
2022/08/30	1.2	35.33	1	35.80	35.45	0.2	19,466	0.00%
2022/08/29	1	35.50	0	0.00	35.50	1	19,511	0.01%
2022/08/25	3	35.33	0	0.00	35.55	3	19,814	0.02%
2022/08/24	2.6	35.14	0	0.00	35.10	2.6	19,915	0.01%
2022/08/23	11	35.48	0	0.00	35.20	11	20,507	0.05%
2022/08/22	0.1	35.80	3	35.88	35.80	-3	20,648	-0.01%
2022/08/19	4	35.84	0	0.00	35.80	4	20,714	0.02%
2022/08/18	12	35.95	9	35.88	36.05	3	20,785	0.01%
2022/08/17	11	35.63	4	35.76	35.75	7	20,909	0.03%
2022/08/16	5	35.60	0	0.00	35.80	5	20,895	0.02%
2022/08/15	3.1	35.66	0	0.00	35.60	3.1	21,009	0.01%
2022/08/12	18	35.69	2	35.70	35.70	16	21,088	0.08%
2022/08/11	10.8	35.83	0.4	36.00	35.80	10.4	21,153	0.05%
2022/08/10	37	37.17	38	37.20	37.20	-1	20,871	0.00%
2022/08/09	9.7	36.35	3	36.42	36.90	6.7	20,432	0.03%
2022/08/08	1.1	35.90	1	35.90	36.00	0.1	20,328	0.00%
2022/08/05	1	35.85	0	0.00	35.85	1	20,596	0.00%
2022/08/04	1	35.60	1	35.70	35.65	0	20,844	0.00%
2022/08/03	4.1	35.53	0	0.00	35.60	4.1	20,975	0.02%
2022/08/02	3	35.25	5	35.40	35.70	-2	21,221	-0.01%
2022/08/01	2	35.50	0	0.00	35.55	2	21,482	0.01%
2022/07/29	6.1	35.52	0	0.00	35.40	6.1	21,867	0.03%
2022/07/28	0	35.70	13	35.58	35.60	-13	22,055	-0.06%
2022/07/27	0	0.00	14	34.80	35.15	-14	22,041	-0.06%
2022/07/26	11	34.40	1	34.60	34.60	10	22,016	0.05%
2022/07/25	9	34.48	1	34.45	34.45	8	22,072	0.04%
2022/07/22	3.1	34.52	2	34.90	34.90	1.1	22,258	0.00%
2022/07/21	7	34.24	2	34.45	34.45	5	22,434	0.02%
2022/07/20	4.1	34.17	1	34.20	34.15	3.1	22,622	0.01%
2022/07/19	2	34.15	2	34.30	34.15	0	22,813	0.00%
2022/07/18	4.2	34.11	0	0.00	34.15	4.2	23,120	0.02%
2022/07/15	4	34.15	0	0.00	33.90	4	23,350	0.02%
2022/07/14	6.4	34.96	0	0.00	34.55	6.4	23,643	0.03%
2022/07/13	3.2	34.56	3	34.63	34.85	0.2	23,883	0.00%
2022/07/12	8.3	33.47	12	33.40	33.45	-3.7	24,119	-0.02%
2022/07/11	4.4	34.43	1	34.45	34.30	3.4	24,310	0.01%
2022/07/08	7.4	35.08	0	0.00	35.05	7.4	24,688	0.03%
2022/07/07	8	35.08	7	34.94	35.15	1	24,896	0.00%
2022/07/06	4.1	35.18	1	35.20	35.20	3.1	24,949	0.01%
2022/07/04	0	0.00	2	35.65	35.75	-2	25,235	-0.01%
2022/07/01	2.2	35.26	2	35.35	35.25	0.2	25,807	0.00%
2022/06/30	8	35.35	1	35.45	35.30	7	25,991	0.03%
2022/06/29	8.7	35.78	0	0.00	35.70	8.7	26,007	0.03%
2022/06/28	0	0.00	4	36.38	36.35	-4	26,076	-0.02%
2022/06/27	1	36.50	0	0.00	36.20	1	26,224	0.00%
2022/06/24	1	36.05	37	36.13	36.15	-36	26,116	-0.14%
2022/06/23	4	35.30	3	35.68	35.35	1	26,141	0.00%
2022/06/22	13.1	35.39	3	35.42	35.40	10.1	25,980	0.04%
2022/06/21	0	0.00	3	35.77	35.60	-3	25,464	-0.01%
2022/06/20	10.2	35.19	2	35.40	34.60	8.2	25,138	0.03%
2022/06/17	42.3	35.36	7	35.82	35.30	35.3	24,571	0.14%
2022/06/16	7	36.44	0	0.00	36.15	7	23,715	0.03%
2022/06/15	11.5	36.20	0	0.00	36.20	11.5	23,985	0.05%
2022/06/14	0	0.00	7	36.74	36.90	-7	24,039	-0.03%
2022/06/13	9.2	36.08	6	35.98	36.50	3.2	24,410	0.01%
2022/06/10	8.1	36.79	0.2	37.15	37.10	7.9	24,131	0.03%
2022/06/09	19.1	37.20	4.6	37.21	37.15	14.5	24,116	0.06%
2022/06/08	0.1	37.70	5	37.60	37.70	-5	23,909	-0.02%
2022/06/07	2.2	37.65	0	0.00	37.70	2.2	24,006	0.01%
2022/06/06	5	37.14	16	37.83	37.80	-11	23,969	-0.05%
2022/06/02	1.3	37.91	1	38.00	37.90	0.3	24,002	0.00%
2022/06/01	5.1	38.26	5	38.36	38.20	0.1	24,290	0.00%
2022/05/31	4	38.05	0	0.00	38.75	4	24,270	0.02%
2022/05/30	0	0.00	1	38.00	38.45	-1	23,672	0.00%
2022/05/26	3.1	37.43	2	37.43	37.30	1.1	23,592	0.00%
2022/05/25	1	37.00	0	0.00	37.60	1	23,940	0.00%
2022/05/24	3	37.42	21	37.56	37.20	-18	24,068	-0.07%
2022/05/23	10.1	37.41	0	0.00	37.20	10.1	24,135	0.04%
2022/05/20	21	36.86	2	37.10	37.10	19	24,334	0.08%
2022/05/19	9.3	36.70	2	36.75	36.60	7.3	24,357	0.03%
2022/05/18	12	36.73	4	36.79	37.50	8	24,200	0.03%
2022/05/17	6.6	36.49	0	0.00	36.45	6.6	24,032	0.03%
2022/05/16	14.1	36.50	19.2	36.79	36.90	-5.1	23,972	-0.02%
2022/05/13	4.1	36.84	11	36.75	36.95	-6.9	23,752	-0.03%
2022/05/12	9.3	37.46	4	37.01	37.00	5.3	23,630	0.02%
2022/05/11	1	38.20	1	38.35	38.35	0	23,358	0.00%
2022/05/10	4.2	37.94	9	37.66	38.20	-4.8	23,272	-0.02%
2022/05/09	15.5	38.27	21	38.15	38.00	-5.5	23,158	-0.02%
2022/05/06	16.3	39.09	13	38.93	39.35	3.3	23,304	0.01%
2022/05/05	20.2	40.00	1	40.05	39.85	19.2	23,268	0.08%
2022/05/04	6	40.67	2	40.85	40.85	4	22,935	0.02%
2022/05/03	2.4	40.94	0.7	41.05	40.85	1.7	23,115	0.01%
2022/04/29	0	0.00	3	41.60	41.60	-3	23,151	-0.01%
2022/04/28	17.1	41.02	11	40.99	41.00	6.1	23,189	0.03%
2022/04/27	4.3	41.66	2	41.90	41.60	2.3	22,990	0.01%
2022/04/26	9	41.92	2	41.95	41.95	7	22,892	0.03%
2022/04/25	7.1	41.13	8	41.48	41.55	-0.9	22,814	0.00%
2022/04/22	3.1	41.00	3	41.52	41.55	0.1	22,680	0.00%
2022/04/21	13.8	40.98	1	40.90	41.00	12.8	22,660	0.06%
2022/04/20	6	41.15	7	41.21	41.75	-1	22,756	0.00%
2022/04/19	6.1	41.72	5	41.90	41.50	1.1	22,593	0.00%
2022/04/18	17.1	41.69	39.1	41.51	41.90	-21.9	22,623	-0.10%
2022/04/15	3.2	42.77	34	43.13	42.85	-30.8	22,231	-0.14%
2022/04/14	19.8	43.79	16	43.53	43.10	3.8	22,188	0.02%
2022/04/13	0	0.00	4.3	44.70	44.95	-4.3	21,917	-0.02%
2022/04/12	0	0.00	3	44.47	44.45	-3	21,815	-0.01%
2022/04/11	2.1	44.45	13.2	44.37	44.65	-11.2	21,804	-0.05%
2022/04/08	7.1	44.06	5.4	44.12	44.35	1.7	21,693	0.01%
2022/04/07	7	44.81	10	44.75	44.10	-3	21,521	-0.01%
2022/04/06	2	43.63	10	43.40	44.05	-8	20,847	-0.04%
2022/04/01	1	42.75	13	43.00	43.10	-12	20,525	-0.06%
2022/03/31	3.1	42.97	24.4	42.92	42.90	-21.3	20,361	-0.10%
2022/03/30	0	0.00	2	42.20	42.25	-2	20,140	-0.01%
2022/03/29	8.1	42.02	10.3	42.29	42.00	-2.3	20,062	-0.01%
2022/03/28	7	41.83	1	42.20	42.40	6	20,106	0.03%
2022/03/25	6.2	41.85	5	42.25	42.20	1.2	20,005	0.01%
2022/03/24	2.2	42.20	2	42.15	42.25	0.2	19,863	0.00%
2022/03/23	1.2	41.98	11.4	42.04	42.35	-10.3	20,104	-0.05%
2022/03/22	1.1	40.88	15	41.02	41.15	-13.9	19,934	-0.07%
2022/03/21	21.1	40.47	10	40.59	40.60	11.1	19,757	0.06%
2022/03/18	2.1	40.54	8	40.59	40.45	-5.9	19,688	-0.03%
2022/03/17	1	39.55	33.5	40.09	40.05	-32.5	19,291	-0.17%
2022/03/16	1.1	38.61	31	39.08	39.50	-29.9	19,042	-0.16%
2022/03/15	2	38.43	1	38.60	38.60	1	18,592	0.01%
2022/03/14	0	0.00	6	38.42	38.50	-6	18,718	-0.03%
2022/03/11	1.6	38.02	1	38.00	37.95	0.6	18,809	0.00%
2022/03/10	6	37.78	17	38.18	38.25	-11	18,971	-0.06%
2022/03/09	3.6	37.56	21	37.75	37.40	-17.4	18,913	-0.09%
2022/03/08	9.3	37.46	1	37.35	37.35	8.3	18,855	0.04%
2022/03/07	4.7	37.33	20.2	37.44	37.65	-15.6	18,541	-0.08%
2022/03/04	1	37.90	0.1	38.00	38.00	0.9	18,838	0.00%
2022/03/03	3	38.00	6	38.12	38.10	-3	18,849	-0.02%
2022/03/02	1.1	38.10	11	37.92	38.10	-9.9	19,001	-0.05%
2022/03/01	1.3	38.15	19.4	38.18	38.20	-18	18,897	-0.10%
2022/02/25	18.3	37.45	7	37.59	37.60	11.3	18,700	0.06%
2022/02/24	7.1	37.57	6.4	37.67	37.70	0.7	18,282	0.00%
2022/02/23	7	37.74	7	37.98	38.05	0	18,069	0.00%
2022/02/22	18.3	37.42	4.5	37.51	37.60	13.8	17,974	0.08%
2022/02/21	20.2	37.77	0	0.00	38.00	20.2	17,683	0.11%
2022/02/18	10.3	38.12	13	38.05	38.10	-2.7	17,511	-0.02%
2022/02/17	7.1	38.22	3	38.35	38.40	4.1	17,574	0.02%
2022/02/16	3	38.13	2	38.38	38.20	1	17,532	0.01%
2022/02/15	4.1	38.12	4	38.15	38.10	0.1	17,393	0.00%
2022/02/14	10.7	38.21	6.2	38.24	38.45	4.5	17,356	0.03%
2022/02/11	13.1	38.60	0	0.00	38.80	13.1	17,366	0.08%
2022/02/10	4	38.30	2	38.40	38.70	2	17,302	0.01%
2022/02/09	5.6	38.78	101.4	38.94	38.80	-95.9	17,119	-0.56%	大賣/
2022/02/08	24.5	38.36	19.1	38.41	38.95	5.5	16,979	0.03%
2022/02/07	101	37.45	6	37.65	38.00	95	16,457	0.58%	大買/
2022/01/26	4.3	36.88	1.7	36.97	36.95	2.6	16,120	0.02%
2022/01/25	18	36.49	1	36.65	36.90	17	16,116	0.11%
2022/01/24	0.7	36.66	5	36.72	36.90	-4.3	15,849	-0.03%
2022/01/21	5.4	36.66	13	36.56	36.85	-7.6	15,865	-0.05%
2022/01/20	11.2	36.94	30	36.98	36.95	-18.8	15,661	-0.12%
2022/01/19	2.7	36.89	6	36.90	37.00	-3.4	15,589	-0.02%
2022/01/18	26.5	37.25	3	37.20	37.25	23.5	15,666	0.15%
2022/01/17	5.1	36.93	3	36.98	37.05	2.1	15,532	0.01%
2022/01/14	10.5	37.24	16	37.36	37.45	-5.5	15,445	-0.04%
2022/01/13	7	37.70	15	37.48	37.85	-8	15,365	-0.05%
2022/01/12	0.1	36.95	9.1	36.99	37.00	-9	14,982	-0.06%
2022/01/11	0.1	36.10	15	36.72	37.00	-15	14,812	-0.10%
2022/01/10	11.2	36.05	0	0.00	36.15	11.2	14,715	0.08%
2022/01/07	4	36.35	33	36.33	36.20	-29	14,676	-0.20%
2022/01/06	0	0.00	12	35.79	36.00	-12	14,480	-0.08%
2022/01/05	6.1	35.37	5.1	35.35	35.55	1	14,401	0.01%
2022/01/04	3	35.29	85	35.31	35.55	-82	14,513	-0.56%
2022/01/03	9.3	35.38	10.1	35.55	35.35	-0.8	14,429	-0.01%
2021/12/30	0	0.00	1	35.60	35.55	-1	14,371	-0.01%
2021/12/29	0	0.00	1	35.55	35.60	-1	14,475	-0.01%
2021/12/28	1.1	35.60	2	35.50	35.60	-1	14,534	-0.01%
2021/12/27	5.1	35.41	12	35.52	35.60	-7	14,543	-0.05%
2021/12/24	0.1	35.50	16.5	35.44	35.50	-16.4	14,759	-0.11%
2021/12/23	15.6	35.54	2.6	35.56	35.50	13	14,804	0.09%
2021/12/22	2.1	35.68	4	35.65	35.65	-1.9	14,903	-0.01%
2021/12/21	11.3	35.80	0	0.00	35.75	11.3	14,792	0.08%
2021/12/20	1.4	35.64	3	35.67	36.00	-1.7	14,718	-0.01%
2021/12/17	1	35.60	11	35.67	35.90	-10	14,516	-0.07%
2021/12/16	4.2	35.27	11	35.38	35.60	-6.8	14,226	-0.05%
2021/12/15	2	35.15	3	35.15	35.20	-1	14,286	-0.01%
2021/12/14	1.1	35.16	5	35.19	35.40	-3.9	14,568	-0.03%
2021/12/13	15.3	35.38	1	35.70	35.50	14.3	14,534	0.10%
2021/12/10	0	0.00	13	35.62	35.65	-13	14,470	-0.09%
2021/12/09	32.1	35.07	6.1	35.15	35.30	26	14,411	0.18%
2021/12/08	0.1	35.00	14	35.11	35.20	-13.9	14,402	-0.10%
2021/12/07	4	34.70	27	34.71	35.10	-23	14,249	-0.16%
2021/12/06	0	0.00	6	34.50	34.60	-6	14,035	-0.04%
2021/12/03	5	34.12	0	0.00	34.15	5	13,963	0.04%
2021/12/02	4	33.91	1	34.05	34.25	3	13,859	0.02%
2021/12/01	3	34.02	0	0.00	34.15	3	13,857	0.02%
2021/11/30	13	33.77	2	33.93	34.20	11	14,025	0.08%
2021/11/29	4	33.83	13	33.86	33.90	-9	13,373	-0.07%
2021/11/26	27.1	33.95	0	0.00	33.90	27.1	13,316	0.20%
2021/11/25	1	34.15	0	0.00	34.50	1	13,369	0.01%
2021/11/24	11	34.31	1	34.50	34.35	10	13,445	0.07%
2021/11/23	1.3	34.11	4	34.15	34.10	-2.7	13,526	-0.02%
2021/11/22	12.5	34.27	1	34.25	34.15	11.5	13,527	0.08%
2021/11/19	3.1	34.41	0	34.55	34.65	3.1	13,484	0.02%
2021/11/18	0.3	34.60	17	34.56	34.70	-16.8	13,414	-0.12%
2021/11/17	7.1	34.20	1	34.20	34.20	6.1	13,571	0.04%
2021/11/16	0.1	33.95	7	34.15	34.20	-7	13,654	-0.05%
2021/11/15	3.3	33.89	12	33.95	33.95	-8.8	13,736	-0.06%
2021/11/12	1	33.80	1	33.80	33.90	0	13,847	0.00%
2021/11/11	2	33.80	8	33.81	33.80	-6	14,108	-0.04%
2021/11/10	8	33.64	9	33.84	34.00	-1	14,362	-0.01%
2021/11/09	1	33.50	13	33.67	33.70	-12	14,379	-0.08%
2021/11/08	1.1	33.56	12	33.60	33.60	-10.9	15,869	-0.07%
2021/11/05	0	0.00	11	33.50	33.70	-11	16,463	-0.07%
2021/11/04	0.3	33.40	2	33.43	33.45	-1.8	16,617	-0.01%
2021/11/01	3.3	33.29	2.3	33.36	33.30	1	17,036	0.01%
2021/10/29	1	33.10	1	33.40	33.40	0	17,140	0.00%
2021/10/28	1	33.30	8	33.33	33.40	-7	17,210	-0.04%
2021/10/27	3.1	33.35	3	33.43	33.35	0.1	17,331	0.00%
2021/10/26	6.1	33.31	30	33.36	33.45	-24	17,520	-0.14%
2021/10/25	0	0.00	13.1	33.03	33.10	-13.1	17,345	-0.08%
2021/10/22	0.1	32.95	9.1	32.96	33.05	-9	17,462	-0.05%
2021/10/21	2	32.95	8.6	32.95	32.95	-6.6	17,366	-0.04%
2021/10/20	1	32.85	0	0.00	32.90	1	17,206	0.01%
2021/10/19	5	32.75	0	0.00	32.75	5	17,208	0.03%
2021/10/18	0.1	32.50	4	32.73	32.95	-4	17,240	-0.02%
2021/10/15	1	32.45	1	32.50	32.50	0	17,178	0.00%
2021/10/14	4	32.40	5	32.45	32.30	-1	17,136	-0.01%
2021/10/13	2	32.38	0	0.00	32.50	2	17,222	0.01%
2021/10/12	4	31.99	1	32.25	32.45	3	17,261	0.02%
2021/10/08	2	32.25	0	0.00	32.25	2	17,140	0.01%
2021/10/07	1	32.40	6.4	32.40	32.40	-5.4	17,250	-0.03%
2021/10/06	2	32.03	3	32.15	32.25	-1	17,271	-0.01%
2021/10/05	4	32.00	8	32.06	32.05	-4	17,257	-0.02%
2021/10/04	2	32.00	8	32.10	32.10	-6	17,264	-0.03%
2021/10/01	12.1	31.89	2	31.95	32.05	10.1	17,277	0.06%
2021/09/30	3	32.07	6	32.11	32.05	-3	17,102	-0.02%
2021/09/29	11.4	32.07	10	32.10	32.05	1.4	17,088	0.01%
2021/09/28	2	32.28	0	0.00	32.40	2	16,926	0.01%
2021/09/27	3	32.30	0	0.00	32.35	3	16,971	0.02%
2021/09/24	7	32.39	0	0.00	32.40	7	17,017	0.04%
2021/09/23	0	0.00	1	32.40	32.40	-1	17,042	-0.01%
2021/09/22	15	31.94	10	31.97	32.10	5	17,109	0.03%
2021/09/17	2	32.15	9	32.45	32.15	-7	16,856	-0.04%
2021/09/16	0.3	32.50	0	0.00	32.35	0.3	16,641	0.00%
2021/09/15	1.1	32.41	10	32.39	32.35	-8.9	16,725	-0.05%
2021/09/14	3	32.43	0	32.50	32.50	3	16,823	0.02%
2021/09/13	5	32.23	0	0.00	32.30	5	16,868	0.03%
2021/09/10	1	32.30	0	0.00	32.45	1	17,008	0.01%
2021/09/09	1	32.20	0.8	32.50	32.30	0.2	17,295	0.00%
2021/09/08	3	32.28	0	0.00	32.50	3	17,339	0.02%
2021/09/07	5	32.35	0	0.00	32.45	5	17,478	0.03%
2021/09/06	1	32.55	0	0.00	32.50	1	17,514	0.01%
2021/09/03	0.1	32.35	20	32.42	32.55	-20	17,499	-0.11%
2021/09/02	9	32.04	0	0.00	32.10	9	17,474	0.05%
2021/09/01	3	32.55	11	32.51	32.55	-8	17,573	-0.05%
2021/08/31	13	32.30	5	32.47	32.80	8	17,556	0.05%
2021/08/30	5	32.10	1	31.95	32.45	4	17,459	0.02%
2021/08/27	7	31.71	2	32.00	32.00	5	17,403	0.03%
2021/08/26	2.5	31.32	0	0.00	31.45	2.5	17,412	0.01%
2021/08/25	3	31.30	0	0.00	31.45	3	17,546	0.02%
2021/08/24	1	31.25	1	31.10	31.35	0	17,544	0.00%
2021/08/23	22	31.32	0	0.00	31.05	22	17,640	0.12%
2021/08/20	0	0.00	2	31.25	31.45	-2	17,588	-0.01%
2021/08/19	4	31.29	1	31.25	31.30	3	18,782	0.02%
2021/08/18	8	31.36	0	0.00	31.45	8	18,614	0.04%
2021/08/17	1	31.05	1	31.65	31.45	0	18,568	0.00%
2021/08/16	31.4	30.92	9	30.97	31.05	22.4	18,418	0.12%
2021/08/13	31.8	31.00	7	31.05	31.05	24.8	18,336	0.14%
2021/08/12	82.9	30.78	1	30.75	30.70	81.9	18,211	0.45%
2021/08/11	14	33.08	9	33.08	33.05	5	16,812	0.03%
2021/08/10	36	33.10	3	33.02	33.05	33	16,424	0.20%
2021/08/09	3	33.00	0	0.00	33.20	3	16,576	0.02%
2021/08/06	7	33.18	3	33.22	33.20	4	16,638	0.02%
2021/08/05	1	33.05	2	33.15	33.15	-1	16,933	-0.01%
2021/08/04	13	33.10	2	33.10	33.15	11	17,814	0.06%
2021/08/02	2	32.95	2	33.05	33.00	0	18,285	0.00%
2021/07/30	0	0.00	1	33.00	33.10	-1	18,291	-0.01%
2021/07/29	11	33.00	5	33.02	33.10	6	18,240	0.03%
2021/07/28	2.1	32.93	2	33.00	33.00	0.1	18,372	0.00%
2021/07/27	2	32.90	3	33.00	33.05	-1	18,538	-0.01%
2021/07/26	12	32.95	0	0.00	33.00	12	18,744	0.06%
2021/07/23	2	33.03	17	33.06	33.10	-15	18,947	-0.08%
2021/07/22	6	33.00	10	32.99	33.05	-4	19,057	-0.02%
2021/07/21	8.2	32.77	0	0.00	32.90	8.2	19,085	0.04%
2021/07/20	11	32.81	0	0.00	32.80	11	19,171	0.06%
2021/07/19	0	32.90	6.1	33.01	33.10	-6.1	19,220	-0.03%
2021/07/16	2	32.80	13.2	32.91	33.00	-11.2	19,269	-0.06%
2021/07/15	10.7	32.83	5	32.85	32.85	5.7	19,247	0.03%
2021/07/14	1	32.80	0	0.00	32.95	1	19,311	0.01%
2021/07/13	0	0.00	5	32.88	32.95	-5	19,513	-0.03%
2021/07/12	5	32.88	7	32.85	32.80	-2	19,630	-0.01%
2021/07/09	8.3	32.60	0	0.00	32.90	8.3	19,566	0.04%
2021/07/08	9	32.73	0	0.00	32.80	9	19,595	0.05%
2021/07/07	3.5	32.64	0	0.00	32.80	3.5	19,619	0.02%
2021/07/06	34.1	32.80	1	32.85	32.85	33.1	19,628	0.17%
2021/07/05	9	32.62	1	32.65	32.75	8	19,692	0.04%
2021/07/02	0.1	32.70	30	32.60	32.55	-29.9	19,697	-0.15%
2021/07/01	6	32.60	1	32.65	32.65	5	19,794	0.03%
2021/06/30	6	32.78	8	32.82	32.85	-2	19,828	-0.01%
2021/06/29	2	32.60	1	32.60	32.55	1	19,923	0.01%
2021/06/28	1	32.75	0	0.00	32.75	1	19,955	0.01%
2021/06/25	5	32.80	1	32.90	32.90	4	20,020	0.02%
2021/06/24	1	32.65	0	0.00	32.60	1	20,068	0.00%
2021/06/23	2	32.65	3.2	32.70	32.75	-1.2	20,104	-0.01%
2021/06/22	2	32.55	0	0.00	32.50	2	20,037	0.01%
2021/06/21	7.2	32.53	1	32.55	32.50	6.2	20,002	0.03%
2021/06/18	2	32.73	1	32.90	32.75	1	19,936	0.01%
2021/06/17	1	32.75	1	32.95	32.90	0	19,727	0.00%
2021/06/16	3.3	32.76	1.1	32.73	33.00	2.2	20,206	0.01%
2021/06/15	2.3	32.81	0	0.00	32.75	2.3	20,264	0.01%
2021/06/11	2.1	32.88	0	0.00	32.90	2.1	20,597	0.01%
2021/06/10	2.1	32.80	5	32.96	33.10	-2.9	20,815	-0.01%
2021/06/09	0.1	32.90	51.1	32.80	32.95	-51	20,929	-0.24%
2021/06/08	0.1	33.15	6	33.04	33.10	-5.9	20,863	-0.03%
2021/06/07	0	0.00	7	33.03	33.10	-7	21,359	-0.03%
2021/06/04	2	32.90	3	33.00	33.00	-1	21,510	0.00%
2021/06/03	1	32.95	0	33.05	33.00	1	22,265	0.00%
2021/06/02	0.2	33.00	5	33.01	33.15	-4.8	22,516	-0.02%
2021/06/01	4	33.00	4	33.00	33.00	0	22,540	0.00%
2021/05/31	2.5	33.07	23	33.03	33.10	-20.5	22,750	-0.09%
2021/05/28	1	32.95	3.2	32.98	33.10	-2.2	22,825	-0.01%
2021/05/27	0	0.00	27	32.83	33.20	-27	22,860	-0.12%
2021/05/26	0	0.00	16	32.78	32.75	-16	22,117	-0.07%
2021/05/25	3	32.67	7	32.74	32.70	-4	22,351	-0.02%
2021/05/24	1	32.65	12	32.57	32.60	-11	22,629	-0.05%
2021/05/21	0.1	32.30	9	32.33	32.50	-8.9	22,754	-0.04%
2021/05/20	2.1	31.95	5.1	32.10	32.10	-3.1	22,754	-0.01%
2021/05/19	2.1	32.10	6	32.08	32.10	-4	22,779	-0.02%
2021/05/18	4	31.89	16.1	31.95	32.00	-12	22,779	-0.05%
2021/05/17	16.1	31.03	15.2	31.12	31.10	0.9	23,242	0.00%
2021/05/14	6.2	31.52	4	31.66	31.70	2.2	23,015	0.01%
2021/05/13	3.1	31.54	7	30.96	31.40	-3.9	22,822	-0.02%
2021/05/12	22.2	31.69	108	31.54	31.35	-85.8	22,400	-0.38%	大賣/
2021/05/11	15	32.70	2	32.83	32.45	13	21,610	0.06%
2021/05/10	3	33.00	34.3	32.98	33.00	-31.3	21,379	-0.15%
2021/05/07	2	32.60	2	32.55	32.60	0	21,463	0.00%
2021/05/06	2	31.98	1.1	32.21	32.35	0.9	21,690	0.00%
2021/05/05	13	32.06	3	32.05	32.05	10	21,653	0.05%
2021/05/04	9	32.18	11.1	32.40	32.10	-2.1	21,666	-0.01%
2021/05/03	9.1	32.54	19.2	32.57	32.45	-10.1	21,595	-0.05%
2021/04/29	1	32.60	15	32.67	32.65	-14	21,595	-0.06%
2021/04/28	0.1	32.50	13	32.50	32.60	-12.9	21,534	-0.06%
2021/04/27	6.1	32.54	15	32.59	32.60	-8.9	21,879	-0.04%
2021/04/26	5.2	32.35	10	32.42	32.60	-4.8	21,884	-0.02%
2021/04/23	8	32.17	17	32.25	32.25	-9	21,909	-0.04%
2021/04/22	10.6	32.23	5.9	32.32	32.35	4.6	22,079	0.02%
2021/04/21	2.1	32.30	0	0.00	32.30	2.1	22,100	0.01%
2021/04/20	10	32.48	15.3	32.51	32.55	-5.3	22,124	-0.02%
2021/04/19	2.4	32.24	50	32.31	32.45	-47.6	22,066	-0.22%
2021/04/16	0	0.00	22	32.00	32.05	-22	21,903	-0.10%
2021/04/15	1	31.90	0	0.00	31.90	1	22,220	0.00%
2021/04/14	0.1	31.85	4	31.86	31.90	-3.9	22,428	-0.02%
2021/04/13	3	31.95	11	31.91	31.85	-8	22,576	-0.04%
2021/04/12	3.1	31.57	47	31.52	31.65	-43.9	22,591	-0.19%
2021/04/09	7.2	31.58	3	31.60	31.55	4.2	22,695	0.02%
2021/04/08	9.3	31.79	1	31.75	31.75	8.3	22,730	0.04%
2021/04/07	2.2	31.90	81	31.99	32.00	-78.8	22,994	-0.34%
2021/04/06	3	31.92	21	31.98	32.00	-18	22,931	-0.08%
2021/04/01	2	31.88	23	31.89	31.90	-21	22,878	-0.09%
2021/03/31	1	31.80	28	31.85	31.90	-27	22,720	-0.12%
2021/03/30	4	31.70	36	31.80	31.80	-32	22,603	-0.14%
2021/03/29	2	31.70	71	31.73	31.80	-69	22,576	-0.31%
2021/03/26	4	31.55	18.7	31.55	31.60	-14.7	22,619	-0.06%
2021/03/25	0	0.00	4	31.49	31.60	-4	22,670	-0.02%
2021/03/24	2	31.35	4	31.30	31.40	-2	22,776	-0.01%
2021/03/23	5	31.24	12	31.33	31.35	-7	22,833	-0.03%
2021/03/22	6	30.92	14	31.21	31.25	-8	22,895	-0.03%
2021/03/19	17	31.08	4	31.29	31.05	13	22,830	0.06%
2021/03/18	8	31.52	42	31.52	31.40	-34	22,448	-0.15%
2021/03/17	3.1	31.25	20	31.32	31.45	-16.9	22,362	-0.08%
2021/03/16	3	31.30	16	31.19	31.35	-13	22,106	-0.06%
2021/03/15	1	31.05	8.4	31.05	31.00	-7.4	22,104	-0.03%
2021/03/12	26	30.73	10	30.65	30.65	16	22,176	0.07%
2021/03/11	1.5	31.00	45	30.93	30.75	-43.5	22,324	-0.19%
2021/03/10	28.2	30.55	29	30.54	30.60	-0.8	21,966	0.00%
2021/03/09	12.4	30.20	59.5	30.38	30.60	-47.1	21,704	-0.22%
2021/03/08	11.2	29.82	13	29.94	29.90	-1.8	20,961	-0.01%
2021/03/05	13	29.63	0.5	29.70	29.70	12.5	20,676	0.06%
2021/03/04	37	29.66	10	29.53	29.60	27	21,324	0.13%
2021/03/03	17	29.75	2.1	29.78	29.75	14.9	21,188	0.07%
2021/03/02	2	29.65	21.1	29.68	29.65	-19.1	21,078	-0.09%
2021/02/26	19	29.31	0	0.00	29.20	19	20,886	0.09%
2021/02/25	0	0.00	22.4	29.61	29.65	-22.4	20,367	-0.11%
2021/02/24	22	29.48	4	29.55	29.30	18	20,198	0.09%
2021/02/23	1.5	29.35	26.5	29.40	29.55	-25	19,864	-0.13%
2021/02/22	15	29.14	44	29.10	29.10	-29	19,714	-0.15%
2021/02/19	7	29.03	1	29.05	29.15	6	19,719	0.03%
2021/02/18	13	29.31	9.2	29.40	29.25	3.8	19,756	0.02%
2021/02/17	1	29.50	39	29.15	29.40	-38	19,819	-0.19%
2021/02/05	5.1	28.80	7	28.99	28.80	-1.9	19,267	-0.01%
2021/02/04	5.1	28.85	2	28.90	28.80	3.1	19,237	0.02%
2021/02/03	7	28.66	1	28.80	28.80	6	19,714	0.03%
2021/02/02	5.5	28.75	35	28.71	28.70	-29.5	19,882	-0.15%
2021/02/01	0.7	28.61	19	28.38	28.65	-18.3	19,843	-0.09%
2021/01/29	14	28.39	5	28.35	28.15	9	19,797	0.05%
2021/01/28	39	28.53	13	28.58	28.55	26	19,365	0.13%
2021/01/27	6.2	28.72	1.5	28.77	28.70	4.7	19,074	0.02%
2021/01/26	27	28.77	0.1	28.85	28.70	26.9	19,014	0.14%
2021/01/25	7.5	28.80	0.6	28.75	28.85	6.9	18,887	0.04%
2021/01/22	22.1	28.61	11	28.57	28.60	11.1	18,839	0.06%
2021/01/21	5.1	28.75	29	28.75	28.70	-23.9	18,765	-0.13%
2021/01/20	83.2	28.86	0	0.00	28.70	83.2	18,680	0.45%
2021/01/19	7.1	29.10	3	29.08	29.10	4.1	18,242	0.02%
2021/01/18	18.1	29.06	7	29.13	29.15	11.1	18,216	0.06%
2021/01/15	41.1	29.43	5.1	29.41	29.30	36	18,020	0.20%
2021/01/14	3	29.73	8	29.68	29.75	-5.1	17,846	-0.03%
2021/01/13	1	29.75	8	29.81	29.80	-7	17,733	-0.04%
2021/01/12	33	29.76	2	29.75	29.75	31	17,692	0.18%
2021/01/11	19	29.91	9	29.96	30.05	10	17,618	0.06%
2021/01/08	15	29.75	14	29.79	30.00	1	17,529	0.01%
2021/01/07	3	29.55	33	29.66	29.75	-30	17,196	-0.17%
2021/01/06	27.4	29.62	5	29.49	29.45	22.4	17,057	0.13%
2021/01/05	20	29.80	4	29.84	29.85	16	16,804	0.10%
2021/01/04	0	0.00	1	29.75	29.90	-1	16,891	-0.01%
2020/12/31	6.1	29.85	3	29.82	29.80	3.1	16,735	0.02%
2020/12/30	18	29.65	49	29.75	29.90	-31	16,621	-0.19%
2020/12/29	1	29.50	11	29.45	29.55	-10	16,444	-0.06%
2020/12/28	2	29.28	12	29.28	29.55	-10	16,548	-0.06%
2020/12/25	4	29.30	2	29.35	29.35	2	16,562	0.01%
2020/12/24	1	29.40	9	29.40	29.45	-8	16,820	-0.05%
2020/12/23	1	29.30	3	29.25	29.45	-2	16,965	-0.01%
2020/12/22	12	29.55	6	29.61	29.65	6	17,276	0.03%
2020/12/21	0	0.00	28	29.50	29.65	-28	17,882	-0.16%
2020/12/18	6	29.35	37	29.40	29.50	-31	18,359	-0.17%
2020/12/17	5	29.45	42	29.45	29.50	-37	18,815	-0.20%
2020/12/16	6	29.20	18	29.34	29.40	-12	19,116	-0.06%
2020/12/15	1	29.05	5	28.98	29.05	-4	19,420	-0.02%
2020/12/14	2	29.30	28	29.35	29.30	-26	19,468	-0.13%
2020/12/11	2	29.25	7	29.19	29.30	-5	19,387	-0.03%
2020/12/10	5	28.89	7	28.80	28.80	-2	19,320	-0.01%
2020/12/09	1	28.85	33	28.75	28.75	-32	19,367	-0.17%
2020/12/08	46	28.70	26	28.72	28.70	20	19,386	0.10%
2020/12/07	49	28.99	48	29.03	29.00	1	19,258	0.01%
2020/12/04	8	29.11	15	29.05	29.10	-7	19,194	-0.04%
2020/12/03	0	0.00	1	29.10	29.20	-1	19,139	-0.01%
2020/12/02	2	29.18	1	29.20	29.20	1	19,244	0.01%
2020/12/01	1	28.95	2	29.05	29.15	-1	19,683	-0.01%
2020/11/30	21	28.94	1	29.10	28.45	20	19,832	0.10%
2020/11/27	2	29.13	3	29.15	29.10	-1	19,444	-0.01%
2020/11/26	0.1	29.35	1	29.30	29.30	-0.9	19,899	0.00%
2020/11/25	4	29.33	0	0.00	29.25	4	20,048	0.02%
2020/11/24	4	29.40	4	29.56	29.30	0	20,230	0.00%
2020/11/23	1	29.60	7	29.69	29.70	-6	20,407	-0.03%
2020/11/20	0	0.00	19.2	29.60	29.55	-19.2	20,574	-0.09%
2020/11/19	4	29.46	9	29.57	29.60	-5	20,887	-0.02%
2020/11/18	0	0.00	5	29.57	29.65	-5	21,018	-0.02%
2020/11/17	8	29.38	3.5	29.38	29.45	4.5	21,084	0.02%
2020/11/16	10	29.37	8	29.31	29.45	2	21,632	0.01%
2020/11/13	4	29.10	43	29.34	29.35	-39	21,736	-0.18%
2020/11/12	28	29.20	16	29.30	29.20	12	21,959	0.05%
2020/11/11	14	29.47	44	29.46	29.70	-30	22,202	-0.14%
2020/11/10	2	29.00	24	28.93	29.00	-22	22,067	-0.10%
2020/11/09	30	28.70	17	28.67	28.75	13	23,084	0.06%
2020/11/06	29	28.48	24	28.47	28.50	5	23,482	0.02%
2020/11/05	6	28.37	2	28.40	28.40	4	23,750	0.02%
2020/11/04	20.2	28.11	1	28.15	28.10	19.2	23,992	0.08%
2020/11/03	1	27.95	1	28.10	28.10	0	24,295	0.00%
2020/11/02	4	27.60	17	27.82	27.95	-13	24,410	-0.05%
2020/10/30	34	27.53	3	27.73	27.55	31	24,502	0.13%
2020/10/29	14	27.55	0	0.00	27.50	14	24,416	0.06%
2020/10/28	39.1	27.66	3	27.73	27.65	36.1	24,577	0.15%
2020/10/27	6	27.70	1	27.75	27.70	5	24,763	0.02%
2020/10/26	29	27.81	0	0.00	27.80	29	24,894	0.12%
2020/10/23	15	27.71	0	0.00	27.75	15	25,043	0.06%
2020/10/22	14	27.69	0	0.00	27.80	14	25,260	0.06%
2020/10/21	19.1	27.68	0	0.00	27.65	19.1	25,517	0.07%
2020/10/20	18	27.70	3	27.73	27.70	15	25,763	0.06%
2020/10/19	5	27.80	15	27.85	27.80	-10	25,840	-0.04%
2020/10/16	5	27.76	0	0.00	27.70	5	26,062	0.02%
2020/10/15	23	27.86	15	27.80	27.75	8	26,233	0.03%
2020/10/14	7	28.01	0	0.00	28.00	7	26,361	0.03%
2020/10/13	4	28.08	1.5	28.16	28.15	2.5	26,492	0.01%
2020/10/12	7.5	28.10	21	28.10	28.25	-13.5	26,770	-0.05%
2020/10/08	1.7	27.98	5	27.90	28.00	-3.3	26,916	-0.01%
2020/10/07	10.5	27.94	3	27.92	27.95	7.5	27,013	0.03%
2020/10/06	5.2	27.89	7	27.97	27.95	-1.8	27,117	-0.01%
2020/10/05	32	27.82	0	0.00	27.80	32	27,188	0.12%
2020/09/30	5	27.84	0	0.00	27.80	5	27,278	0.02%
2020/09/29	31	27.94	3	27.78	27.80	28	27,367	0.10%
2020/09/28	5	27.75	16	27.84	27.90	-11	27,419	-0.04%
2020/09/25	15	27.43	11	27.54	27.45	4	27,437	0.01%
2020/09/24	75	27.11	7	27.05	27.00	68	27,342	0.25%
2020/09/23	83	27.56	5	27.66	27.50	78	26,687	0.29%
2020/09/22	56	27.93	16	28.00	27.85	40	26,163	0.15%
2020/09/21	32.7	28.27	11	28.35	28.20	21.7	25,733	0.08%
2020/09/18	36	28.51	2	28.50	28.45	34	25,577	0.13%
2020/09/17	32	28.61	0	0.00	28.55	32	25,219	0.13%
2020/09/16	21	28.65	3	28.65	28.75	18	25,209	0.07%
2020/09/15	13	28.57	10	28.60	28.65	3	25,323	0.01%
2020/09/14	19	28.59	6	28.61	28.65	13	25,653	0.05%
2020/09/11	46	28.63	1	28.55	28.65	45	25,641	0.18%
2020/09/10	14.7	28.63	0	0.00	28.75	14.7	25,499	0.06%
2020/09/09	35.1	28.65	1	28.70	28.75	34.1	25,415	0.13%
2020/09/08	23	28.82	1	28.85	28.85	22	25,333	0.09%
2020/09/07	15	28.73	1	28.85	28.85	14	25,489	0.05%
2020/09/04	47	28.70	2	28.65	28.65	45	25,553	0.18%
2020/09/03	31	28.82	10	28.91	28.90	21	25,240	0.08%
2020/09/02	49.2	28.90	0	0.00	28.90	49.2	25,171	0.20%
2020/09/01	45	29.04	0	0.00	29.05	45	24,950	0.18%
2020/08/31	20	29.33	2	29.35	29.25	18	24,540	0.07%
2020/08/28	8	29.41	3	29.42	29.40	5	24,478	0.02%
2020/08/27	25	29.44	0	0.00	29.40	25	24,516	0.10%
2020/08/26	17	29.52	5	29.50	29.55	12	24,287	0.05%
2020/08/25	55	29.56	0	0.00	29.50	55	24,164	0.23%
2020/08/24	8	29.57	4	29.59	29.60	4	24,129	0.02%
2020/08/21	23	29.60	11	29.69	29.60	12	24,031	0.05%
2020/08/20	50	29.55	5	29.75	29.40	45	23,806	0.19%
2020/08/19	35	29.95	4	30.11	29.90	31	23,199	0.13%
2020/08/18	20	29.92	0	0.00	29.95	20	22,898	0.09%
2020/08/17	50	29.97	0	0.00	30.00	50	22,763	0.22%
2020/08/14	43	30.06	0	0.00	30.05	43	22,434	0.19%
2020/08/13	110	30.32	1	30.40	30.40	109	22,193	0.49%	大買/鉅額交易
2020/08/12	19	32.40	12	32.42	32.35	7	21,244	0.03%
2020/08/11	13	32.45	29.1	32.49	32.45	-16.1	20,911	-0.08%
2020/08/10	14	32.46	0.6	32.55	32.50	13.4	20,871	0.06%
2020/08/07	3	32.50	5	32.52	32.45	-2	20,842	-0.01%
2020/08/06	12	32.28	10	32.35	32.45	2	20,618	0.01%
2020/08/05	2	32.18	1	32.30	32.20	1	20,644	0.00%
2020/08/04	0.3	32.25	0	0.00	32.25	0.3	20,709	0.00%
2020/08/03	6.2	32.14	1	32.00	32.10	5.2	20,809	0.02%
2020/07/31	3	32.25	0	0.00	32.35	3	20,784	0.01%
2020/07/30	2	32.13	0	0.00	32.35	2	20,763	0.01%
2020/07/28	1	31.65	0	0.00	31.65	1	21,003	0.00%
2020/07/27	14	31.80	13.2	32.10	31.60	0.8	21,244	0.00%
2020/07/24	12	32.34	2	32.15	32.15	10	21,410	0.05%
2020/07/23	5	32.50	6	32.77	32.70	-1	21,395	0.00%
2020/07/22	12	32.61	9.8	32.68	32.70	2.2	21,462	0.01%
2020/07/21	0	0.00	13	32.54	32.55	-13	21,480	-0.06%
2020/07/20	0	0.00	7	32.41	32.45	-7	21,511	-0.03%
2020/07/17	11	32.10	13	32.20	32.25	-2	21,447	-0.01%
2020/07/16	5	31.90	59.1	32.15	32.15	-54.1	21,627	-0.25%
2020/07/15	14	32.06	0	0.00	32.15	14	21,502	0.07%
2020/07/14	8	32.14	2	32.20	32.20	6	21,428	0.03%
2020/07/13	3	32.07	0	0.00	32.05	3	21,593	0.01%
2020/07/10	0	0.00	3	32.05	32.00	-3	21,779	-0.01%
2020/07/09	0	0.00	24	32.11	32.25	-24	21,974	-0.11%
2020/07/08	1	32.00	8	32.10	32.05	-7	21,952	-0.03%
2020/07/07	0	0.00	12	31.89	32.00	-12	22,004	-0.05%
2020/07/06	1	31.95	41	31.84	31.95	-40	21,866	-0.18%
2020/07/03	4	31.59	5	31.74	31.55	-1	21,985	0.00%
2020/07/02	0	0.00	18.3	31.43	31.55	-18.3	22,111	-0.08%
2020/07/01	2	31.18	6	31.23	31.25	-4	22,415	-0.02%
2020/06/30	14	30.98	3	31.00	30.90	11	22,555	0.05%
2020/06/29	24.5	30.88	10	30.95	30.90	14.5	22,655	0.06%
2020/06/24	21	31.14	2	31.18	31.25	19	22,652	0.08%
2020/06/23	8	31.04	0	0.00	31.15	8	22,886	0.03%
2020/06/22	7	31.14	20	31.35	31.15	-13	23,174	-0.06%
2020/06/19	22	31.39	8	31.40	31.25	14	23,439	0.06%
2020/06/18	2	31.50	0	0.00	31.65	2	23,503	0.01%
2020/06/17	4	31.54	1	31.70	31.70	3	23,987	0.01%
2020/06/16	0	0.00	0.6	31.80	31.70	-0.6	24,753	0.00%
2020/06/15	3.5	31.43	1	31.65	31.30	2.5	25,651	0.01%
2020/06/12	5	31.29	13	31.03	31.50	-8	26,177	-0.03%
2020/06/11	6	31.98	6	32.05	31.80	0	26,946	0.00%
2020/06/10	1	32.05	27	32.05	32.10	-26	27,483	-0.09%
2020/06/09	2	31.75	5	31.75	31.85	-3	28,746	-0.01%
2020/06/08	0	0.00	10.5	31.75	31.80	-10.5	29,444	-0.04%
2020/06/05	1	31.20	1	31.35	31.50	0	29,588	0.00%
2020/06/04	0	0.00	20	31.44	31.40	-20	30,063	-0.07%
2020/06/03	13	31.28	6	31.28	31.30	7	30,625	0.02%
2020/06/02	7	30.84	5	30.90	30.90	2	30,723	0.01%
2020/06/01	7	30.74	6	30.93	30.70	1	30,845	0.00%
2020/05/28	10	30.53	8	30.65	30.45	2	30,687	0.01%
2020/05/27	1	30.65	7	30.66	30.70	-6	30,920	-0.02%
2020/05/26	0.3	30.75	5.8	30.71	30.65	-5.5	31,184	-0.02%
2020/05/25	5	30.34	0	0.00	30.35	5	31,426	0.02%
2020/05/22	7	30.55	0	0.00	30.45	7	31,683	0.02%
2020/05/21	1	30.90	20	30.98	31.00	-19	31,777	-0.06%
2020/05/20	0	0.00	10	30.70	30.80	-10	31,938	-0.03%
2020/05/19	0	0.00	6	30.58	30.55	-6	32,048	-0.02%
2020/05/18	18	30.08	0	0.00	30.05	18	31,921	0.06%
2020/05/15	3	30.23	3	30.25	30.25	0	31,903	0.00%
2020/05/14	3	30.15	4	30.16	30.25	-1	31,745	0.00%
2020/05/13	6	30.28	1	30.25	30.30	5	31,479	0.02%
2020/05/12	22	30.16	0	0.00	30.30	22	31,423	0.07%
2020/05/11	10	30.37	1	30.35	30.40	9	31,335	0.03%
2020/05/08	5	30.05	2	30.03	30.00	3	31,225	0.01%
2020/05/07	17	29.56	0	0.00	29.55	17	31,212	0.05%
2020/05/06	3	29.60	0	0.00	29.55	3	31,182	0.01%
2020/05/05	2	29.73	2	29.83	29.85	0	31,078	0.00%
2020/05/04	21	29.36	0	0.00	29.35	21	31,018	0.07%
2020/04/30	9.5	30.42	11	30.51	30.10	-1.5	30,758	0.00%
2020/04/29	11	29.90	9	30.00	29.95	2	30,607	0.01%
2020/04/28	0	0.00	44	29.32	29.45	-44	30,449	-0.14%
2020/04/27	5	28.70	6	28.78	28.70	-1	30,981	0.00%
2020/04/24	34	28.24	0	0.00	28.20	34	30,949	0.11%
2020/04/23	19	28.29	0	0.00	28.30	19	30,794	0.06%
2020/04/22	8	28.27	0	0.00	28.30	8	30,595	0.03%
2020/04/21	14	28.45	3	28.48	28.35	11	30,554	0.04%
2020/04/20	11	28.82	5	28.95	28.90	6	30,348	0.02%
2020/04/17	2	29.13	26	29.23	29.05	-24	30,489	-0.08%
2020/04/16	11	28.81	10	28.80	28.80	1	30,384	0.00%
2020/04/15	8	29.09	5	29.05	29.20	3	30,187	0.01%
2020/04/14	35	28.69	16	28.67	28.85	19	30,091	0.06%
2020/04/13	14	28.62	13	28.67	28.60	1	29,827	0.00%
2020/04/10	7	29.09	14	29.16	29.15	-7	29,679	-0.02%
2020/04/09	18	28.56	1	28.55	28.50	17	29,497	0.06%
2020/04/08	65.5	28.40	1	28.55	28.40	64.5	29,353	0.22%
2020/04/07	30	28.54	0	0.00	28.40	30	29,074	0.10%
2020/04/06	12	28.21	0	0.00	28.45	12	28,717	0.04%
2020/04/01	32	28.12	16	28.10	28.05	16	28,288	0.06%
2020/03/31	12	28.48	0	0.00	28.45	12	27,982	0.04%
2020/03/30	4	28.18	22	28.69	28.65	-18	27,641	-0.07%
2020/03/27	14	28.61	30.2	28.66	28.65	-16.2	27,360	-0.06%
2020/03/26	30	28.00	14	28.09	28.15	16	27,065	0.06%
2020/03/25	12	27.88	6	28.13	27.95	6	26,954	0.02%
2020/03/24	8	27.51	0	0.00	27.35	8	26,639	0.03%
2020/03/23	36	26.64	23	26.68	27.00	13	26,334	0.05%
2020/03/20	9.1	27.36	3.4	27.35	27.95	5.7	25,939	0.02%
2020/03/19	38.4	27.02	7	27.09	26.40	31.4	25,123	0.12%
2020/03/18	17	27.90	81	27.99	28.00	-64	24,282	-0.26%
2020/03/17	40	28.03	51	28.31	28.00	-11	23,762	-0.05%
2020/03/16	21	29.16	23	29.15	29.00	-2	22,808	-0.01%
2020/03/13	15.5	28.93	48	29.51	30.00	-32.5	22,027	-0.15%
2020/03/12	40.2	30.47	6	30.45	30.20	34.2	20,576	0.17%
2020/03/11	11	31.32	5	31.32	31.20	6	19,697	0.03%
2020/03/10	31	31.48	0	0.00	31.35	31	19,364	0.16%
2020/03/09	36.3	31.76	11	31.90	31.75	25.3	18,768	0.13%
2020/03/06	8	32.44	0	0.00	32.45	8	18,211	0.04%
2020/03/05	0	0.00	9	32.87	32.90	-9	17,915	-0.05%
2020/03/03	6	32.18	2	32.20	32.25	4	17,768	0.02%
2020/03/02	10.2	32.00	12	32.09	31.95	-1.8	17,614	-0.01%
2020/02/27	1	32.15	0	0.00	32.35	1	17,772	0.01%
2020/02/26	9	32.36	5	32.35	32.35	4	17,513	0.02%
2020/02/25	6	32.60	0	0.00	32.70	6	17,201	0.03%
2020/02/24	13	32.80	0	0.00	32.70	13	17,097	0.08%
2020/02/21	14	33.40	8	33.35	33.20	6	16,873	0.04%
2020/02/20	4	33.53	8.8	33.59	33.60	-4.8	16,748	-0.03%
2020/02/19	15	33.20	14	33.13	33.45	1	16,456	0.01%
2020/02/18	5	32.78	8	32.76	32.90	-3	16,293	-0.02%
2020/02/17	1	32.45	2	32.45	32.50	-1	16,146	-0.01%
2020/02/14	6	32.25	0	0.00	32.30	6	16,131	0.04%
2020/02/13	2	32.10	3	32.17	32.20	-1	16,231	-0.01%
2020/02/12	2	32.15	2	32.20	32.10	0	16,323	0.00%
2020/02/11	4	32.05	1	32.05	32.15	3	16,321	0.02%
2020/02/10	1.4	31.87	2	32.03	32.05	-0.7	16,367	0.00%
2020/02/07	25	32.06	0	0.00	32.00	25	16,755	0.15%
2020/02/06	3	32.22	14	32.12	32.35	-11	16,688	-0.07%
2020/02/05	7	31.99	3	32.00	32.00	4	16,648	0.02%
2020/02/04	2	31.83	15	31.90	31.80	-13	16,630	-0.08%
2020/02/03	4	31.35	18	31.05	31.60	-14	16,721	-0.08%
2020/01/31	20	31.73	0	0.00	31.55	20	16,535	0.12%
2020/01/30	22.7	31.56	12	31.56	31.20	10.7	16,247	0.07%
2020/01/20	7	32.34	3	32.27	32.35	4	15,492	0.03%
2020/01/17	0	0.00	11	32.02	32.10	-11	15,325	-0.07%
2020/01/16	10	31.79	0	0.00	31.95	10	15,394	0.06%
2020/01/15	17	31.81	1	32.00	31.80	16	15,375	0.10%
2020/01/14	0	0.00	14	31.94	32.00	-14	15,350	-0.09%
2020/01/13	11	31.63	36	31.50	31.70	-25	15,252	-0.16%
2020/01/10	0	0.00	18	31.04	30.95	-18	15,099	-0.12%
2020/01/09	1	30.80	1	30.90	30.90	0	15,035	0.00%
2020/01/08	3	30.55	3	30.62	30.70	0	15,052	0.00%
2020/01/07	3	30.57	7	30.61	30.60	-4	14,864	-0.03%
2020/01/06	4.4	30.65	0	0.00	30.60	4.4	14,981	0.03%
2020/01/03	0	0.00	1	30.70	30.80	-1	15,003	-0.01%
2020/01/02	1	30.60	0	0.00	30.60	1	15,216	0.01%
2019/12/31	14	30.65	0	0.00	30.60	14	15,258	0.09%
2019/12/30	5	30.77	0	0.00	30.70	5	15,345	0.03%
2019/12/27	5	30.88	23	30.86	30.90	-18	15,333	-0.12%
2019/12/25	0	0.00	2	30.80	30.80	-2	15,681	-0.01%
2019/12/24	1	30.70	1	30.80	30.80	0	15,836	0.00%
2019/12/19	12	30.52	0	0.00	30.55	12	16,133	0.07%
2019/12/18	0	0.00	11	30.55	30.65	-11	16,133	-0.07%
2019/12/17	3	30.35	6.7	30.41	30.65	-3.7	16,336	-0.02%
2019/12/16	7	30.38	1	30.45	30.35	6	16,211	0.04%
2019/12/13	12	30.32	21	30.41	30.30	-9	16,203	-0.06%
2019/12/12	3	30.13	0	0.00	30.15	3	16,064	0.02%
2019/12/11	26	30.08	0	0.00	30.10	26	16,055	0.16%
2019/12/10	5	30.13	27	30.10	30.20	-22	16,007	-0.14%
2019/12/09	7	30.07	3	30.10	30.15	4	16,160	0.02%
2019/12/06	24	30.10	2	30.10	30.05	22	16,466	0.13%
2019/12/05	11	30.11	0	0.00	30.15	11	16,599	0.07%
2019/12/04	13.3	30.05	0	0.00	30.15	13.3	16,578	0.08%
2019/12/03	15	30.10	0.4	30.15	30.05	14.6	16,642	0.09%
2019/12/02	22	30.17	1	30.20	30.30	21	16,547	0.13%
2019/11/29	20	30.44	0	0.00	30.30	20	16,468	0.12%
2019/11/27	1	30.75	0	0.00	30.70	1	16,664	0.01%
2019/11/26	3	30.57	1	30.55	30.40	2	16,621	0.01%
2019/11/25	11	30.39	0.1	30.45	30.40	10.9	16,148	0.07%
2019/11/22	0	0.00	2	30.40	30.40	-2	16,448	-0.01%
2019/11/21	22	30.33	0	0.00	30.35	22	16,594	0.13%
2019/11/20	12	30.60	0	0.00	30.65	12	16,477	0.07%
2019/11/19	7	30.60	0	0.00	30.70	7	16,477	0.04%
2019/11/18	37	30.45	2	30.60	30.70	35	16,572	0.21%
2019/11/15	0	0.00	3	30.58	30.55	-3	16,729	-0.02%
2019/11/14	5	30.44	0	0.00	30.40	5	16,841	0.03%
2019/11/13	5	30.55	17	30.59	30.50	-12	17,151	-0.07%
2019/11/12	6	30.50	0	0.00	30.60	6	17,373	0.03%
2019/11/11	3	30.25	6	30.40	30.40	-3	17,674	-0.02%
2019/11/08	0	0.00	1.1	30.51	30.50	-1.1	18,089	-0.01%
2019/11/07	10	30.50	1	30.55	30.50	9	18,872	0.05%
2019/11/06	13	30.85	11	30.70	30.65	2	19,094	0.01%
2019/11/05	1	30.10	18.2	30.07	30.20	-17.2	18,911	-0.09%
2019/11/04	16	29.82	29	29.71	29.95	-13	19,042	-0.07%
2019/11/01	13	29.65	3	29.65	29.65	10	19,112	0.05%
2019/10/31	1	30.05	15	29.99	29.90	-14	19,414	-0.07%
2019/10/30	4	29.70	0	0.00	29.85	4	19,400	0.02%
2019/10/28	20	29.45	18.2	29.51	29.60	1.8	19,838	0.01%
2019/10/25	0	0.00	2	29.43	29.45	-2	19,854	-0.01%
2019/10/24	0	0.00	21	29.44	29.45	-21	19,868	-0.11%
2019/10/23	2	29.13	12	29.17	29.20	-10	19,771	-0.05%
2019/10/22	11.9	29.05	2	29.23	29.15	9.9	19,743	0.05%
2019/10/21	34	29.06	10	29.00	29.20	24	19,615	0.12%
2019/10/18	4	29.10	0	0.00	29.10	4	19,606	0.02%
2019/10/17	0	0.00	2	29.20	29.25	-2	19,485	-0.01%
2019/10/16	12	29.14	11	29.11	29.15	1	19,500	0.01%
2019/10/15	1	29.00	0	0.00	29.15	1	19,569	0.01%
2019/10/14	32	29.00	21	29.05	29.15	11	19,601	0.06%
2019/10/09	27	29.09	0	0.00	29.00	27	19,613	0.14%
2019/10/08	7	29.15	1	29.35	29.10	6	19,571	0.03%
2019/10/07	6	28.91	0	0.00	28.95	6	19,389	0.03%
2019/10/04	8	28.73	50	28.75	28.85	-42	19,455	-0.22%
2019/10/03	7	28.69	0	0.00	28.75	7	19,455	0.04%
2019/10/02	12	28.87	10	28.85	28.80	2	19,478	0.01%
2019/10/01	33	28.80	2	28.95	28.75	31	19,415	0.16%
2019/09/27	4	28.76	1	28.80	28.75	3	19,232	0.02%
2019/09/26	17	28.80	10	28.80	28.80	7	19,260	0.04%
2019/09/25	34	28.83	0	0.00	28.80	34	19,385	0.18%
2019/09/24	18	29.09	1	29.05	29.05	17	19,224	0.09%
2019/09/23	2	29.15	0	0.00	29.20	2	19,350	0.01%
2019/09/20	3	29.22	0	0.00	29.30	3	19,626	0.02%
2019/09/19	1	29.35	0	0.00	29.45	1	19,377	0.01%
2019/09/18	3	29.35	4	29.55	29.55	-1	19,510	-0.01%
2019/09/17	1	29.10	2	29.20	29.20	-1	19,701	-0.01%
2019/09/16	4	29.19	6	29.38	29.20	-2	20,392	-0.01%
2019/09/12	6	29.39	0	0.00	29.30	6	20,694	0.03%
2019/09/11	4	29.41	1	29.35	29.50	3	21,060	0.01%
2019/09/10	0	0.00	1	29.55	29.55	-1	21,221	0.00%
2019/09/09	0	0.00	2	29.00	29.20	-2	21,156	-0.01%
2019/09/06	1	28.85	11	28.71	28.80	-10	21,301	-0.05%
2019/09/05	19	28.52	1	28.55	28.55	18	21,661	0.08%
2019/09/04	7	28.39	0	0.00	28.45	7	22,301	0.03%
2019/09/03	0	0.00	1	28.40	28.35	-1	22,509	0.00%
2019/09/02	7	28.36	1	28.40	28.45	6	22,721	0.03%
2019/08/30	4	28.29	54.2	28.38	28.75	-50.2	22,936	-0.22%
2019/08/29	16	28.03	0	0.00	28.00	16	22,941	0.07%
2019/08/28	0	0.00	1	28.10	28.05	-1	23,100	0.00%
2019/08/27	42	27.99	0	0.00	28.00	42	23,257	0.18%
2019/08/26	23	27.98	0	0.00	27.95	23	23,248	0.10%
2019/08/23	4	28.35	1	28.35	28.35	3	23,248	0.01%
2019/08/22	9	28.29	1	28.40	28.25	8	23,283	0.03%
2019/08/21	35	28.45	0	0.00	28.15	35	23,701	0.15%
2019/08/20	3	28.32	0	0.00	28.50	3	23,502	0.01%
2019/08/19	19	28.36	2	28.35	28.30	17	23,381	0.07%
2019/08/16	20	27.93	0	0.00	28.25	20	23,513	0.09%
2019/08/15	17	27.87	16	27.87	27.90	1	23,240	0.00%
2019/08/14	18	28.33	10	28.50	28.20	8	23,212	0.03%
2019/08/13	50	28.62	9	28.49	28.50	41	23,053	0.18%
2019/08/12	45	29.08	10	29.05	29.00	35	22,833	0.15%
2019/08/08	21.3	31.17	2	31.05	31.10	19.3	22,233	0.09%
2019/08/07	29	31.13	0	0.00	31.05	29	22,093	0.13%
2019/08/06	3	31.30	0.4	31.40	31.25	2.6	22,132	0.01%
2019/08/05	22	31.21	2	31.20	31.25	20	22,003	0.09%
2019/08/02	49	31.23	7	31.28	31.35	42	22,128	0.19%
2019/08/01	30	31.81	6	31.70	31.65	24	22,028	0.11%
2019/07/31	21	31.85	0	0.00	32.10	21	21,946	0.10%
2019/07/30	2	32.15	0	0.00	32.10	2	21,658	0.01%
2019/07/29	2	32.15	0	0.00	32.10	2	21,752	0.01%
2019/07/26	1	32.20	0	0.00	32.30	1	21,903	0.00%
2019/07/25	0.1	32.20	9	32.38	32.25	-8.9	22,377	-0.04%
2019/07/24	0	0.00	2	32.20	32.20	-2	22,589	-0.01%
2019/07/23	0	0.00	16	32.11	32.10	-16	22,739	-0.07%
2019/07/22	0	0.00	40.1	32.00	31.90	-40.1	22,798	-0.18%
2019/07/17	13	31.69	2	31.95	31.90	11	23,059	0.05%
2019/07/16	0	0.00	20	31.90	31.95	-20	22,928	-0.09%
2019/07/15	0	0.00	31	32.00	31.70	-31	22,826	-0.14%
2019/07/12	0	0.00	111	31.95	31.85	-111	22,620	-0.49%	大賣/鉅額交易
2019/07/11	0	0.00	34	31.88	31.85	-34	22,634	-0.15%
2019/07/10	0	0.00	2	31.65	31.60	-2	22,638	-0.01%
2019/07/09	0	0.00	14	31.59	31.60	-14	22,627	-0.06%
2019/07/08	0	0.00	3	31.35	31.40	-3	22,549	-0.01%
2019/07/05	1	31.35	0	0.00	31.40	1	22,446	0.00%
2019/07/04	0	0.00	1	31.20	31.20	-1	22,666	0.00%
2019/07/02	0	0.00	9.3	31.15	31.05	-9.3	22,795	-0.04%
2019/06/27	20	30.95	0	0.00	30.85	20	22,245	0.09%
2019/06/25	0	0.00	0.6	30.95	30.95	-0.6	21,987	0.00%
2019/06/24	1	30.85	0	0.00	30.85	1	21,819	0.00%
2019/06/21	19	30.88	0	0.00	30.80	19	21,499	0.09%
2019/06/20	0	0.00	7	31.44	31.50	-7	20,930	-0.03%
2019/06/19	0	0.00	8	31.18	31.25	-8	20,565	-0.04%
2019/06/18	1	30.50	1	30.75	30.80	0	20,233	0.00%
2019/06/17	0	0.00	0	30.70	30.70	0	20,085	0.00%
2019/06/14	1.1	30.51	4	30.40	30.65	-2.9	20,083	-0.01%
2019/06/13	10	30.28	8	30.59	30.60	2	20,010	0.01%
2019/06/12	30	30.67	26	30.44	30.70	4	19,695	0.02%
2019/06/11	10	31.53	17	31.67	31.30	-7	18,985	-0.04%
2019/06/10	35	32.01	21.1	31.93	31.95	13.9	18,680	0.07%
2019/06/06	0	0.00	23	31.58	31.70	-23	18,549	-0.12%
2019/06/05	54	31.00	0	0.00	30.90	54	18,270	0.30%
2019/06/04	0	0.00	21	30.88	30.90	-21	18,096	-0.12%
2019/06/03	0.2	30.95	6	30.87	31.00	-5.8	17,959	-0.03%
2019/05/31	0	0.00	37	30.75	31.00	-37	17,916	-0.21%
2019/05/29	0	0.00	63	30.25	30.55	-63	18,085	-0.35%
2019/05/28	5	30.31	1	30.40	30.25	4	18,192	0.02%
2019/05/27	2	30.43	0	0.00	30.50	2	17,988	0.01%
2019/05/23	1	30.05	3	30.35	30.55	-2	18,274	-0.01%
2019/05/22	1	30.35	0	0.00	30.45	1	18,092	0.01%
2019/05/21	1	30.65	20	30.61	30.65	-19	18,227	-0.10%
2019/05/20	5	30.40	1	30.40	30.40	4	17,962	0.02%
2019/05/17	0	0.00	4	30.09	30.00	-4	17,796	-0.02%
2019/05/16	0	0.00	0.2	29.60	29.55	-0.2	17,596	0.00%
2019/05/15	3	29.70	3	29.73	29.70	0	17,459	0.00%
2019/05/14	12	29.56	25	29.58	29.50	-13	17,380	-0.07%
2019/05/13	25	29.45	11	29.53	29.50	14	17,245	0.08%
2019/05/10	22.9	29.67	2	29.70	29.60	20.9	17,433	0.12%
2019/05/09	45	29.95	5	29.96	29.90	40	17,412	0.23%
2019/05/08	57	30.18	0.1	30.40	30.50	56.9	17,396	0.33%
2019/05/07	0	0.00	22	30.35	30.50	-22	17,436	-0.13%
2019/05/06	5	29.80	0.8	30.00	30.05	4.2	17,395	0.02%
2019/05/03	0	0.00	15	30.13	30.05	-15	17,439	-0.09%
2019/05/02	0	0.00	370	29.96	30.10	-370	17,252	-2.14%	大賣/鉅額交易
2019/04/30	5	29.40	18	29.50	29.65	-13	16,808	-0.08%
2019/04/29	8	29.06	8	29.24	29.35	0	16,658	0.00%
2019/04/26	0	0.00	8.4	28.81	28.95	-8.4	16,516	-0.05%
2019/04/25	19	28.68	7	28.72	28.75	12	16,398	0.07%
2019/04/24	19	28.54	11	28.56	28.65	8	16,312	0.05%
2019/04/23	5	28.05	23	28.00	28.20	-18	16,109	-0.11%
2019/04/22	1.1	28.00	6	28.09	28.00	-4.9	16,027	-0.03%
2019/04/19	10	28.10	5.1	28.15	28.15	4.9	16,046	0.03%
2019/04/18	0.7	28.10	1	28.20	28.20	-0.3	16,242	0.00%
2019/04/17	0	0.00	3	28.05	28.10	-3	16,409	-0.02%
2019/04/16	12	28.06	1	28.15	28.10	11	16,425	0.07%
2019/04/15	4	28.25	0	0.00	28.20	4	16,438	0.02%
2019/04/12	20	28.15	4	28.24	28.30	16	16,410	0.10%
2019/04/11	10	28.20	4	28.18	28.25	6	16,431	0.04%
2019/04/10	10	28.15	8	28.20	28.15	2	16,534	0.01%
2019/04/09	0	0.00	4	28.14	28.20	-4	16,663	-0.02%
2019/04/08	0	0.00	4	28.05	28.05	-4	16,645	-0.02%
2019/04/03	0	0.00	5	28.05	28.00	-5	16,611	-0.03%
2019/04/02	0	0.00	145	27.90	27.85	-145	16,496	-0.88%	大賣/鉅額交易
2019/04/01	0	0.00	6	27.98	27.90	-6	16,481	-0.04%
2019/03/29	0	0.00	17	27.97	28.05	-17	16,330	-0.10%
2019/03/28	0	0.00	4	28.03	27.95	-4	16,222	-0.02%
2019/03/27	1	28.00	37	28.02	27.95	-36	16,107	-0.22%
2019/03/26	0	0.00	3	28.02	28.00	-3	16,111	-0.02%
2019/03/25	7	27.75	0	0.00	27.75	7	16,287	0.04%
2019/03/22	0	0.00	2.1	28.09	28.00	-2.1	16,101	-0.01%
2019/03/21	11	28.00	1	28.00	28.10	10	16,210	0.06%
2019/03/20	3	27.88	0	0.00	28.00	3	16,231	0.02%
2019/03/19	0.2	27.90	4	28.01	28.00	-3.8	16,172	-0.02%
2019/03/18	4	27.65	4	27.64	27.85	0	16,023	0.00%
2019/03/15	4	27.40	1	27.45	27.45	3	15,856	0.02%
2019/03/14	2	27.18	0	0.00	27.30	2	15,768	0.01%
2019/03/13	0.2	27.40	0	0.00	27.45	0.2	15,832	0.00%
2019/03/12	0	0.00	1	27.45	27.30	-1	15,798	-0.01%
2019/03/11	15	27.20	4.2	27.24	27.25	10.8	15,839	0.07%
2019/03/08	7	27.10	0	0.00	27.00	7	15,902	0.04%
2019/03/07	1	27.05	0	27.10	27.10	1	16,728	0.01%
2019/03/06	15	27.00	0	0.00	27.10	15	17,037	0.09%
2019/03/05	4	26.93	0	0.00	26.95	4	17,039	0.02%
2019/03/04	2	26.95	0.2	27.15	27.00	1.8	16,936	0.01%
2019/02/27	0	0.00	1	27.25	27.25	-1	16,644	-0.01%
2019/02/25	50	27.00	0	0.00	27.10	50	16,504	0.30%
2019/02/22	1	26.90	1	26.95	26.95	0	16,466	0.00%
2019/02/21	0	0.00	2	26.95	27.00	-2	16,444	-0.01%
2019/02/20	0	0.00	7	26.85	26.95	-7	16,593	-0.04%
2019/02/19	0.2	26.80	0	0.00	26.80	0.2	16,571	0.00%
2019/02/15	0	0.00	5.2	26.60	26.40	-5.2	16,674	-0.03%
2019/02/14	1	26.50	8	26.60	26.50	-7	16,770	-0.04%
2019/02/13	3	26.55	0	0.00	26.55	3	16,785	0.02%
2019/02/12	10.3	26.65	0	0.00	26.55	10.3	16,730	0.06%
2019/02/11	71	26.55	1	26.70	26.40	70	16,685	0.42%
2019/01/30	0	0.00	2	26.70	26.60	-2	16,491	-0.01%
2019/01/29	0	0.00	31	26.60	26.70	-31	16,256	-0.19%
2019/01/28	0	0.00	1	26.45	26.50	-1	16,040	-0.01%
2019/01/24	94	26.45	5	26.40	26.60	89	15,898	0.56%
2019/01/23	2	26.35	1	26.60	26.60	1	16,049	0.01%
2019/01/22	4	26.20	1	26.40	26.45	3	16,113	0.02%
2019/01/21	1	26.30	0	0.00	26.25	1	16,210	0.01%
2019/01/15	0	0.00	2	26.15	26.20	-2	17,575	-0.01%
2019/01/14	1	26.00	0	0.00	26.05	1	17,578	0.01%
2019/01/11	2	26.05	10	26.00	26.00	-8	17,840	-0.04%
2019/01/10	2	25.80	20	25.91	26.10	-18	17,949	-0.10%
2019/01/09	10	25.75	2	25.75	25.85	8	17,956	0.04%
2019/01/04	2	25.30	0	0.00	25.25	2	18,903	0.01%
2019/01/03	0	0.00	10	25.40	25.45	-10	19,761	-0.05%
2019/01/02	3	25.43	0	0.00	25.45	3	20,340	0.01%
2018/12/28	1	25.25	10	25.35	25.95	-9	20,647	-0.04%
2018/12/27	1	25.30	0	0.00	25.30	1	20,720	0.00%
2018/12/26	5	25.35	4	25.25	25.25	1	21,011	0.00%
2018/12/25	3	25.32	0	0.00	25.35	3	21,122	0.01%
2018/12/24	1	25.50	0	0.00	25.50	1	21,339	0.00%
2018/12/21	3	25.57	0.1	25.70	25.65	2.9	22,143	0.01%
2018/12/19	2	25.55	0	0.00	25.70	2	22,511	0.01%
2018/12/18	11	25.50	0	0.00	25.60	11	22,698	0.05%
2018/12/17	2	25.75	0	0.00	25.80	2	22,947	0.01%
2018/12/14	1	25.50	0	0.00	25.65	1	23,284	0.00%
2018/12/13	0	0.00	17	25.66	25.70	-17	23,436	-0.07%
2018/12/11	2	25.55	0	0.00	25.75	2	24,002	0.01%
2018/12/10	2	25.60	0	0.00	25.65	2	24,024	0.01%
2018/12/07	10	25.75	10	25.70	25.85	0	24,023	0.00%
2018/12/06	12	25.80	0	0.00	25.80	12	24,082	0.05%
2018/12/05	2	25.90	0	0.00	25.85	2	24,095	0.01%
2018/12/04	0	0.00	42	26.05	26.05	-42	24,225	-0.17%
2018/12/03	0	0.00	2	25.95	25.85	-2	24,131	-0.01%
2018/11/30	24	25.63	6	26.05	25.60	18	24,032	0.07%
2018/11/29	26	25.76	3	25.75	25.75	23	23,252	0.10%
2018/11/28	1	26.05	2	26.05	26.15	-1	22,946	0.00%
2018/11/27	12	26.00	4	25.95	25.95	8	22,729	0.04%
2018/11/23	1	26.20	4	26.20	26.25	-3	22,549	-0.01%
2018/11/22	1.1	26.11	2	26.15	26.20	-0.9	22,506	0.00%
2018/11/21	4	26.15	0	0.00	26.30	4	22,388	0.02%
2018/11/20	2	26.30	0	0.00	26.30	2	22,244	0.01%
2018/11/19	16	26.41	0	0.00	26.50	16	22,089	0.07%
2018/11/15	0	0.00	33	26.36	26.40	-33	21,940	-0.15%
2018/11/13	0	0.00	30	26.43	26.50	-30	21,913	-0.14%
2018/11/09	10	26.30	0	0.00	26.45	10	21,859	0.05%
2018/11/08	0	0.00	3	26.63	26.70	-3	22,021	-0.01%
2018/11/05	0	0.00	7	26.16	26.30	-7	22,138	-0.03%
2018/11/02	0	0.00	5	26.05	26.25	-5	22,698	-0.02%
2018/11/01	3	25.83	0	0.00	25.85	3	23,139	0.01%
2018/10/31	12	25.80	5	26.05	26.15	7	23,353	0.03%
2018/10/30	2	25.30	41	25.35	25.45	-39	23,252	-0.17%
2018/10/29	79	25.16	7	25.15	25.30	72	23,454	0.31%
2018/10/25	3.1	25.57	1	25.55	25.55	2.1	23,399	0.01%
2018/10/24	7	25.70	0	0.00	26.00	7	23,376	0.03%
2018/10/23	0	0.00	5	26.05	26.20	-5	23,147	-0.02%
2018/10/19	0	0.00	2	26.40	26.25	-2	23,034	-0.01%
2018/10/18	6	26.42	0	0.00	26.35	6	22,901	0.03%
2018/10/16	11	26.50	1	26.55	26.60	10	22,691	0.04%
2018/10/15	1	26.55	0	0.00	26.55	1	22,510	0.00%
2018/10/12	0.8	27.05	20	27.00	27.00	-19.2	22,004	-0.09%
2018/10/11	30	26.49	4	26.79	26.50	26	21,453	0.12%
2018/10/09	0	0.00	44	27.60	27.55	-44	20,649	-0.21%
2018/10/08	0	0.00	14.1	27.06	27.00	-14.1	20,075	-0.07%
2018/10/05	8	26.80	2	26.75	26.80	6	19,678	0.03%
2018/10/04	0	0.00	10	27.13	27.30	-10	19,341	-0.05%
2018/10/02	3	27.15	0	0.00	27.15	3	18,896	0.02%
2018/10/01	1	27.50	44	27.68	27.50	-43	18,653	-0.23%
2018/09/28	0	0.00	1	27.40	27.50	-1	18,618	-0.01%
2018/09/27	6	27.23	0	0.00	27.30	6	18,201	0.03%
2018/09/26	2	27.18	13	27.28	27.30	-11	17,944	-0.06%
2018/09/25	1	27.15	1.2	27.23	27.30	-0.2	17,847	0.00%
2018/09/21	18	27.15	4	27.10	27.15	14	17,691	0.08%
2018/09/20	3	26.95	4	27.01	27.00	-1	17,642	-0.01%
2018/09/19	0	0.00	21	26.91	27.00	-21	17,714	-0.12%
2018/09/18	0	0.00	11	26.72	26.80	-11	17,619	-0.06%
2018/09/17	0	0.00	15	26.37	26.40	-15	17,314	-0.09%
2018/09/14	3	26.00	0	0.00	25.95	3	17,104	0.02%
2018/09/13	10	25.90	7	26.02	26.10	3	17,261	0.02%
2018/09/12	1	25.90	0	0.00	26.00	1	17,311	0.01%
2018/09/11	3	25.83	3	25.92	26.00	0	17,518	0.00%
2018/09/10	7	25.75	1	25.75	25.80	6	17,745	0.03%
2018/09/06	0	0.00	2	25.60	25.90	-2	18,201	-0.01%
2018/09/05	22	25.80	0	0.00	25.70	22	18,304	0.12%
2018/09/04	10	26.00	2	26.05	26.05	8	18,536	0.04%
2018/08/31	6	25.70	0	0.00	25.80	6	18,988	0.03%
2018/08/30	6	25.79	2	25.75	25.80	4	19,107	0.02%
2018/08/29	4	25.80	0	0.00	25.85	4	19,301	0.02%
2018/08/24	4	26.05	0	0.00	26.00	4	19,728	0.02%
2018/08/23	1	25.95	4	26.05	26.10	-3	20,727	-0.01%
2018/08/22	10	26.00	45	25.80	25.95	-35	21,190	-0.17%
2018/08/21	2	25.68	2	25.75	25.85	0	21,207	0.00%
2018/08/20	6	25.50	0	0.00	25.50	6	21,235	0.03%
2018/08/17	3	25.58	0	0.00	25.55	3	21,188	0.01%
2018/08/16	65	25.40	0	0.00	25.35	65	21,212	0.31%
2018/08/15	17	25.71	2	25.80	25.60	15	20,984	0.07%
2018/08/14	12	26.00	0	0.00	26.00	12	20,802	0.06%
2018/08/13	7	26.20	0	0.00	26.15	7	20,934	0.03%
2018/08/10	91	26.30	0.4	26.40	26.35	90.6	20,884	0.43%
2018/08/09	69	26.05	11	26.13	26.05	58	20,807	0.28%
2018/08/08	0	0.00	0.2	27.35	27.35	-0.2	20,242	0.00%
2018/08/07	39	27.29	0	0.00	27.30	39	19,791	0.20%
2018/08/06	7	27.41	0	0.00	27.30	7	19,509	0.04%
2018/08/03	60	27.40	0	0.00	27.35	60	19,296	0.31%
2018/08/02	2	27.35	94	27.40	27.35	-92	19,020	-0.48%
2018/08/01	0	0.00	5	27.30	27.45	-5	18,801	-0.03%
2018/07/30	1	27.25	0	0.00	27.25	1	18,311	0.01%
2018/07/27	0	0.00	9	27.30	27.25	-9	18,238	-0.05%
2018/07/26	1	27.25	8	27.27	27.35	-7	18,172	-0.04%
2018/07/25	1.4	27.24	0	0.00	27.20	1.4	18,263	0.01%
2018/07/23	13	26.97	2	27.05	26.95	11	18,223	0.06%
2018/07/20	0	0.00	4	26.98	26.90	-4	18,258	-0.02%
2018/07/19	0	0.00	1	26.85	26.85	-1	18,344	-0.01%
2018/07/16	1	26.80	9	27.08	26.80	-8	18,590	-0.04%
2018/07/13	0	0.00	2	26.90	27.00	-2	18,701	-0.01%
2018/07/10	0	0.00	0.1	26.65	26.70	-0.1	18,864	0.00%
2018/07/06	2	26.25	0	0.00	26.45	2	18,784	0.01%
2018/07/05	21	26.50	0	0.00	26.50	21	18,587	0.11%
2018/07/04	0	0.00	5.9	26.50	26.50	-5.9	18,733	-0.03%
2018/07/02	3	26.58	0	0.00	26.50	3	18,808	0.02%
2018/06/29	0	0.00	1	26.80	26.90	-1	18,714	-0.01%
2018/06/28	2	26.40	0	0.00	26.30	2	18,358	0.01%
2018/06/26	1	26.65	0	0.00	26.65	1	18,016	0.01%
2018/06/22	12	26.50	0	0.00	26.60	12	17,990	0.07%
2018/06/21	0	0.00	10	26.70	26.60	-10	17,745	-0.06%
2018/06/20	10	26.75	2	26.70	26.60	8	17,816	0.04%
2018/06/19	3	26.38	0	0.00	26.35	3	17,676	0.02%
2018/06/15	4	26.56	0	0.00	26.75	4	17,378	0.02%
2018/06/14	6	26.68	200	26.65	26.60	-194	17,050	-1.14%	大賣/鉅額交易
2018/06/12	1	26.70	0	0.00	26.75	1	16,992	0.01%
2018/06/11	3	26.87	0	0.00	26.95	3	16,674	0.02%
2018/06/08	4	27.08	0	0.00	27.10	4	16,438	0.02%
2018/06/07	2	27.23	2	27.25	27.35	0	16,439	0.00%
2018/06/06	1	27.45	0	0.00	27.40	1	16,447	0.01%
2018/06/05	0	0.00	8	27.33	27.35	-8	16,212	-0.05%
2018/06/04	0.7	26.95	7	26.96	27.10	-6.3	16,018	-0.04%
2018/06/01	0	0.00	2	26.65	26.70	-2	16,023	-0.01%
2018/05/31	18	26.30	0	0.00	26.25	18	15,814	0.11%
2018/05/30	246	26.13	0	0.00	26.35	246	14,888	1.65%	大買/鉅額交易
2018/05/29	24.3	26.92	0	0.00	26.90	24.3	14,413	0.17%
2018/05/28	1	27.05	8	27.13	27.15	-7	14,386	-0.05%
2018/05/25	2	26.88	9	27.00	26.85	-7	14,436	-0.05%
2018/05/24	1	26.80	3	27.03	27.05	-2	14,362	-0.01%
2018/05/23	0.3	26.80	0	0.00	26.90	0.3	14,367	0.00%
2018/05/22	2.4	26.84	0	26.80	26.80	2.3	14,404	0.02%
2018/05/21	0	0.00	306	27.00	27.00	-306	14,468	-2.11%	大賣/鉅額交易
2018/05/18	0	0.00	3	26.70	26.70	-3	14,358	-0.02%
2018/05/17	0	0.00	20	26.56	26.45	-20	14,343	-0.14%
2018/05/16	0	0.00	4	26.50	26.45	-4	14,222	-0.03%
2018/05/15	0	0.00	10.5	26.59	26.30	-10.5	14,371	-0.07%
2018/05/14	0	0.00	8	26.54	26.50	-8	14,728	-0.05%
2018/05/11	4	26.40	24.5	26.34	26.40	-20.5	14,747	-0.14%
2018/05/09	5	26.08	0	0.00	26.15	5	14,556	0.03%
2018/05/08	2	26.05	16	26.17	26.20	-14	14,534	-0.10%
2018/05/04	8	25.88	0	0.00	25.80	8	14,377	0.06%
2018/05/03	1	26.00	0	0.00	26.10	1	14,275	0.01%
2018/05/02	2	26.20	13	26.25	26.25	-11	14,358	-0.08%
2018/04/30	0	0.00	26	26.15	26.25	-26	14,330	-0.18%
2018/04/27	0	0.00	2	25.93	26.00	-2	14,363	-0.01%
2018/04/26	3	25.83	0	0.00	25.95	3	14,441	0.02%
2018/04/24	1	25.85	10	25.96	25.90	-9	15,016	-0.06%
2018/04/23	0	0.00	7	25.80	25.80	-7	14,880	-0.05%
2018/04/19	0	0.00	5	25.60	25.75	-5	15,333	-0.03%
2018/04/17	2	25.35	0	0.00	25.35	2	15,217	0.01%
2018/04/16	0	0.00	1	25.60	25.65	-1	15,449	-0.01%
2018/04/12	0	0.00	5	25.65	25.65	-5	15,740	-0.03%
2018/04/11	40	25.59	0	0.00	25.50	40	15,782	0.25%
2018/04/10	1	25.45	38	25.56	25.65	-37	15,774	-0.23%
2018/04/09	0	0.00	3	25.35	25.45	-3	15,749	-0.02%
2018/04/03	0	0.00	2	25.33	25.25	-2	15,734	-0.01%
2018/04/02	90	25.31	2	25.40	25.35	88	15,708	0.56%
2018/03/31	0	0.00	0	25.20	25.20	0	15,728	0.00%
2018/03/30	1	25.10	6	25.20	25.10	-5	15,729	-0.03%
2018/03/29	15	25.09	0	0.00	25.05	15	15,608	0.10%
2018/03/28	3	25.08	0	0.00	25.05	3	15,312	0.02%
2018/03/27	0	0.00	5	25.35	25.40	-5	15,155	-0.03%
2018/03/26	0	0.00	2.1	25.13	25.15	-2.1	15,074	-0.01%
2018/03/23	20	25.14	2	25.00	25.20	18	15,063	0.12%
2018/03/21	345	25.40	0	0.00	25.35	345	14,895	2.32%	大買/鉅額交易
2018/03/16	4	25.25	0	0.00	25.50	4	15,091	0.03%
2018/03/13	0	0.00	14	25.54	25.65	-14	14,951	-0.09%
2018/03/12	0	0.00	8	25.25	25.45	-8	14,878	-0.05%
2018/03/09	13	24.95	0	0.00	24.95	13	14,827	0.09%
2018/03/08	1	24.70	4	24.74	24.95	-3	14,925	-0.02%
2018/03/07	7	24.59	2	24.55	24.50	5	14,924	0.03%
2018/03/05	1	24.70	10	24.80	24.75	-9	15,176	-0.06%
2018/03/01	0	0.00	6	25.11	25.10	-6	15,275	-0.04%
2018/02/27	6	25.13	5.6	25.17	24.95	0.4	15,200	0.00%
2018/02/26	6	25.07	0	0.00	25.00	6	15,119	0.04%
2018/02/23	1	24.85	0	0.00	25.00	1	15,098	0.01%
2018/02/22	4	24.55	0	0.00	24.75	4	15,186	0.03%
2018/02/21	1	24.50	0	0.00	24.70	1	15,238	0.01%
2018/02/12	1	24.00	0	0.00	24.15	1	15,114	0.01%
2018/02/09	2	23.85	10	23.80	23.95	-8	14,961	-0.05%
2018/02/07	10	24.33	0	0.00	24.10	10	14,746	0.07%
2018/02/06	12	24.06	10	24.00	24.00	2	14,471	0.01%
2018/02/05	6	25.00	9	25.00	25.00	-3	13,932	-0.02%
2018/02/01	0	0.00	2	25.45	25.40	-2	13,686	-0.01%
2018/01/31	2	25.20	0	0.00	25.30	2	13,708	0.01%
2018/01/30	3	25.43	1	25.50	25.40	2	13,716	0.01%
2018/01/29	0	0.00	8	25.65	25.70	-8	13,726	-0.06%
2018/01/26	0	0.00	2	25.50	25.60	-2	13,693	-0.01%
2018/01/25	1	25.45	5	25.55	25.60	-4	13,758	-0.03%
2018/01/24	3	25.12	0	0.00	25.30	3	13,653	0.02%
2018/01/22	7	25.34	4	25.35	25.50	3	13,529	0.02%
2018/01/19	16	25.38	6	25.32	25.55	10	13,456	0.07%
2018/01/18	1	25.65	8	25.79	25.80	-7	13,177	-0.05%
2018/01/17	0	0.00	21	25.80	25.85	-21	12,768	-0.16%
2018/01/16	8.4	25.95	306	25.85	25.85	-297.6	12,568	-2.37%	大賣/鉅額交易
2018/01/15	15	25.68	33	25.93	25.95	-18	12,169	-0.15%
2018/01/12	4.5	25.33	30	25.40	25.35	-25.5	11,888	-0.21%
2018/01/11	0	0.00	1.1	25.30	25.40	-1.1	11,784	-0.01%
2018/01/10	4	25.25	16	25.28	25.35	-12	11,800	-0.10%
2018/01/09	4	25.10	4	25.05	25.00	0	11,545	0.00%
2018/01/08	38	24.89	5.7	25.03	25.15	32.3	11,383	0.28%
2018/01/05	40	24.60	5.6	24.79	24.90	34.4	11,178	0.31%
2018/01/04	0	0.00	54	24.55	24.60	-54	11,052	-0.49%
2018/01/03	10	24.25	3	24.45	24.50	7	11,122	0.06%
2018/01/02	0	0.00	2	24.20	24.20	-2	10,905	-0.02%