兆豐金 (2886)-新光-桃園券商分點個股進出

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

兆豐金

(2886)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

兆豐金 (2886)籌碼相關－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3	39.25	20.1	39.61	39.75	-17.1	15,175	-0.11%
2024/11/21	38.5	39.35	7	39.35	39.45	31.5	15,145	0.21%
2024/11/20	3.1	39.65	20.1	39.93	39.95	-17	15,061	-0.11%
2024/11/19	1.1	39.52	14.8	39.88	39.95	-13.7	15,147	-0.09%
2024/11/18	0	39.50	12.8	39.60	39.70	-12.8	15,085	-0.08%
2024/11/15	2	39.25	17	39.32	39.25	-14.9	14,972	-0.10%
2024/11/14	3.2	39.10	3.4	39.22	39.00	-0.2	15,087	0.00%
2024/11/13	2.8	38.96	4	39.24	39.30	-1.2	15,234	-0.01%
2024/11/12	0.3	39.07	4.2	39.15	39.15	-3.9	15,390	-0.03%
2024/11/11	0.1	39.15	1.1	39.25	39.20	-1	15,591	-0.01%
2024/11/08	0.2	39.18	2.4	39.23	39.10	-2.2	15,844	-0.01%
2024/11/07	7.4	39.08	18.1	39.21	39.10	-10.7	16,580	-0.06%
2024/11/06	0.7	39.30	0.7	39.34	39.00	0	17,622	0.00%
2024/11/05	2.4	39.21	2.5	39.32	39.40	-0.1	18,147	0.00%
2024/11/04	0.2	38.93	1.2	39.23	39.35	-1	18,571	-0.01%
2024/11/01	26	38.73	3	38.87	38.65	23	18,927	0.12%
2024/10/30	3	39.25	11	39.22	39.30	-8	18,872	-0.04%
2024/10/29	2	38.95	0.2	39.05	39.10	1.8	18,971	0.01%
2024/10/28	0.2	39.10	5.4	39.20	39.25	-5.2	19,159	-0.03%
2024/10/25	12	38.91	1	39.20	38.90	11	19,388	0.06%
2024/10/24	3.7	38.87	2	38.85	38.85	1.7	19,752	0.01%
2024/10/23	16.1	38.97	4	39.03	38.90	12.1	19,861	0.06%
2024/10/22	1.3	39.17	6	39.14	39.40	-4.7	19,950	-0.02%
2024/10/21	11.4	39.39	0.9	39.37	39.30	10.5	20,158	0.05%
2024/10/18	0	0.00	56.7	39.67	39.80	-56.7	20,383	-0.28%
2024/10/17	0.1	39.25	3.5	39.26	39.45	-3.4	20,642	-0.02%
2024/10/16	50.1	39.00	50	39.20	39.10	0.1	20,833	0.00%
2024/10/15	1	38.95	6.1	39.26	39.30	-5.1	20,842	-0.02%
2024/10/14	1.3	38.95	0.3	39.02	38.90	1	20,720	0.00%
2024/10/11	3.7	38.95	2.1	38.95	38.80	1.6	20,987	0.01%
2024/10/09	2.6	38.86	0	0.00	38.65	2.6	21,162	0.01%
2024/10/08	11.4	38.79	1.4	38.96	38.85	10	21,293	0.05%
2024/10/07	2.5	39.00	0	0.00	39.30	2.5	21,256	0.01%
2024/10/04	11.1	39.01	12	39.12	38.95	-0.9	21,298	0.00%
2024/10/01	5	39.28	15	39.45	39.45	-10	21,343	-0.05%
2024/09/30	4	39.40	9.2	39.66	39.30	-5.2	21,753	-0.02%
2024/09/27	21	39.49	2.2	39.48	39.45	18.8	23,145	0.08%
2024/09/26	8.7	39.78	4.1	39.98	40.00	4.5	23,169	0.02%
2024/09/25	4	39.68	3	39.75	39.85	1	23,164	0.00%
2024/09/24	0	0.00	1	39.80	39.80	-1	23,085	0.00%
2024/09/23	2.7	39.60	3	39.53	39.70	-0.3	23,351	0.00%
2024/09/20	0	39.45	2	39.43	39.35	-2	23,511	-0.01%
2024/09/19	0.3	39.40	1.1	39.35	39.25	-0.8	23,589	0.00%
2024/09/18	1	39.25	5.6	39.29	39.40	-4.6	23,874	-0.02%
2024/09/16	3.6	39.11	11.6	39.34	39.35	-7.9	24,192	-0.03%
2024/09/13	0.2	39.00	7.4	39.10	39.15	-7.2	24,321	-0.03%
2024/09/12	4.1	38.95	13	39.24	39.00	-8.9	24,516	-0.04%
2024/09/11	4.1	38.95	4	39.08	38.95	0.1	24,547	0.00%
2024/09/10	5.1	38.75	70.1	39.32	39.35	-65	24,452	-0.27%
2024/09/09	0.7	39.00	1.3	38.96	39.10	-0.6	24,216	0.00%
2024/09/06	1	38.65	0.5	38.75	38.90	0.5	24,125	0.00%
2024/09/05	21.4	38.40	5	38.32	38.55	16.4	24,208	0.07%
2024/09/04	68.6	37.86	3	38.00	38.00	65.6	24,360	0.27%
2024/09/03	1.1	38.91	3.2	39.01	38.95	-2.1	24,105	-0.01%
2024/09/02	0	0.00	4.1	39.07	39.05	-4.1	24,277	-0.02%
2024/08/30	4	38.82	0	0.00	38.95	4	24,447	0.02%
2024/08/29	34.1	39.01	11	39.05	38.90	23.1	24,289	0.10%
2024/08/28	44.1	39.27	0.6	39.55	39.30	43.5	24,437	0.18%
2024/08/27	1	39.25	5	39.45	39.75	-4	25,263	-0.02%
2024/08/26	3.5	39.44	34.7	39.51	39.60	-31.2	25,635	-0.12%
2024/08/23	0.6	39.04	6.5	38.96	39.05	-5.8	25,951	-0.02%
2024/08/22	0.6	38.93	8.2	38.87	39.00	-7.5	26,074	-0.03%
2024/08/21	36	38.64	5	38.62	38.90	31	26,341	0.12%
2024/08/20	26.6	38.78	69	38.86	39.00	-42.4	26,135	-0.16%
2024/08/19	39.3	38.67	23	38.96	38.65	16.3	26,069	0.06%
2024/08/16	5	38.81	37.8	39.04	39.00	-32.8	25,969	-0.13%
2024/08/15	135.7	38.30	0	0.00	38.35	135.7	25,694	0.53%	大買/鉅額交易
2024/08/14	12.8	38.87	37.1	39.20	38.90	-24.3	25,482	-0.10%
2024/08/13	229.7	38.63	35	38.78	38.70	194.7	25,234	0.77%	大買/鉅額交易
2024/08/12	23.5	39.15	50.1	39.40	39.40	-26.6	24,999	-0.11%
2024/08/09	19.7	38.87	139.4	38.77	38.85	-119.7	24,791	-0.48%	大賣/鉅額交易
2024/08/08	291.1	37.85	118	37.88	38.10	173.1	24,070	0.72%	大買/大賣/鉅額交易
2024/08/07	172.9	41.23	652.2	41.22	41.55	-479.3	23,053	-2.08%	大買/大賣/鉅額交易
2024/08/06	32.8	41.60	15.5	41.49	41.80	17.3	22,570	0.08%
2024/08/05	11.5	40.93	51.5	41.02	40.90	-40	22,233	-0.18%
2024/08/02	38.4	42.40	16.1	42.41	42.60	22.2	21,976	0.10%
2024/08/01	0.7	43.20	13.5	43.27	43.30	-12.8	22,020	-0.06%
2024/07/31	6	42.78	8.3	42.93	43.20	-2.3	22,205	-0.01%
2024/07/30	74.1	42.67	64.2	42.55	42.75	9.9	22,026	0.04%
2024/07/29	22.5	43.27	9.2	43.25	43.30	13.3	21,975	0.06%
2024/07/26	4.5	42.56	60.8	42.66	42.70	-56.3	21,776	-0.26%
2024/07/23	10	42.68	4	42.70	42.75	6	21,887	0.03%
2024/07/22	1.2	41.81	7	42.02	42.45	-5.8	21,819	-0.03%
2024/07/19	8.1	41.84	2	42.15	42.25	6.1	21,813	0.03%
2024/07/18	1	42.10	30.6	42.46	42.75	-29.6	22,189	-0.13%
2024/07/17	1	42.00	25.2	42.08	41.90	-24.2	22,019	-0.11%
2024/07/16	18	41.80	16	41.96	41.85	2	22,110	0.01%
2024/07/15	3.2	41.82	0.5	42.11	41.95	2.7	22,574	0.01%
2024/07/12	0	42.20	7	41.97	42.05	-7	22,829	-0.03%
2024/07/11	14	41.97	5.4	41.87	41.75	8.6	22,779	0.04%
2024/07/10	2.1	41.80	2.4	41.95	41.65	-0.3	22,886	0.00%
2024/07/09	7	41.80	0	0.00	41.65	7	22,884	0.03%
2024/07/08	10.1	42.08	3	42.10	42.10	7.1	22,794	0.03%
2024/07/05	13	42.10	12.1	41.99	42.10	0.9	22,732	0.00%
2024/07/04	33.3	42.10	0.1	42.20	41.95	33.2	22,580	0.15%
2024/07/03	7.3	42.51	21	41.98	42.75	-13.7	22,215	-0.06%
2024/07/02	0	0.00	3	40.95	40.75	-3	20,779	-0.01%
2024/07/01	1	40.60	7.3	40.56	40.75	-6.3	20,721	-0.03%
2024/06/28	1	40.25	13.2	40.52	40.40	-12.2	20,633	-0.06%
2024/06/27	2.2	39.87	7.1	40.04	40.25	-4.9	20,600	-0.02%
2024/06/26	2	40.65	1	40.25	40.25	1	20,273	0.00%
2024/06/25	1	40.45	7.4	40.55	40.65	-6.3	19,986	-0.03%
2024/06/24	0.1	40.15	5.3	40.31	40.35	-5.2	19,613	-0.03%
2024/06/21	1	40.10	11.1	40.10	40.00	-10.1	19,395	-0.05%
2024/06/20	2	39.90	4.7	39.94	40.00	-2.7	19,042	-0.01%
2024/06/19	4	39.96	24.9	40.10	39.95	-20.9	19,032	-0.11%
2024/06/18	32	39.85	7.1	39.91	40.10	24.9	19,082	0.13%
2024/06/17	3.1	39.77	0	0.00	39.80	3.1	19,251	0.02%
2024/06/14	1	39.55	16.1	39.55	39.55	-15.1	19,391	-0.08%
2024/06/13	2.5	39.46	86.1	39.50	39.45	-83.5	19,544	-0.43%
2024/06/12	65.5	39.20	22.5	39.35	39.25	43	19,773	0.22%
2024/06/11	1.1	39.26	70	39.40	39.20	-68.9	19,866	-0.35%
2024/06/07	6.2	39.29	1.2	39.44	39.35	5	19,909	0.03%
2024/06/06	18	39.16	54	39.29	39.30	-36	19,861	-0.18%
2024/06/05	112	39.05	9	39.10	39.15	103	19,817	0.52%	大買/鉅額交易
2024/06/04	15	38.98	15.1	39.05	39.15	-0.1	19,962	0.00%
2024/06/03	2.1	39.00	14	39.14	39.30	-11.9	19,892	-0.06%
2024/05/31	33.2	39.01	3.2	39.20	39.05	30	19,805	0.15%
2024/05/30	44.3	38.92	8	38.90	38.90	36.3	18,996	0.19%
2024/05/29	37.1	39.30	0	0.00	39.00	37.1	18,643	0.20%
2024/05/28	9	39.79	1	39.80	39.80	8	18,178	0.04%
2024/05/27	19.1	39.88	0	0.00	39.80	19.1	18,285	0.10%
2024/05/24	1	40.05	0.9	40.14	40.00	0.1	18,034	0.00%
2024/05/23	9.4	40.08	21	40.09	40.10	-11.6	18,019	-0.06%
2024/05/22	2.8	40.59	0	40.60	40.55	2.8	17,925	0.02%
2024/05/21	2	40.50	0	0.00	40.60	2	17,914	0.01%
2024/05/20	0.5	40.75	0.8	40.75	40.80	-0.3	17,919	0.00%
2024/05/17	0	0.00	5	40.95	40.85	-5	17,850	-0.03%
2024/05/16	1	40.80	3	41.12	40.80	-2	17,819	-0.01%
2024/05/15	0	0.00	5	40.98	40.85	-5	17,673	-0.03%
2024/05/14	10.1	40.70	0	0.00	40.50	10.1	17,719	0.06%
2024/05/13	1	40.95	5	40.99	41.05	-4	17,788	-0.02%
2024/05/10	10	40.70	38.2	40.79	40.95	-28.2	17,739	-0.16%
2024/05/09	8.1	40.65	1	40.95	40.65	7.1	17,745	0.04%
2024/05/08	0	0.00	10	41.09	41.10	-10	17,851	-0.06%
2024/05/07	15.4	40.98	1.1	41.04	40.95	14.3	17,770	0.08%
2024/05/06	0	0.00	13.3	41.01	41.15	-13.3	17,490	-0.08%
2024/05/02	1.5	40.05	1	40.10	39.95	0.5	17,077	0.00%
2024/04/30	16	40.10	6.5	40.13	40.00	9.5	16,897	0.06%
2024/04/29	20	40.00	100.4	39.82	40.10	-80.4	16,832	-0.48%
2024/04/26	4.1	39.35	5	39.40	39.10	-0.9	16,610	-0.01%
2024/04/25	33.3	39.06	3.3	39.08	39.00	30.1	16,611	0.18%
2024/04/24	94.5	39.40	4	39.60	39.35	90.5	16,453	0.55%
2024/04/23	6.6	40.01	57.1	39.97	40.00	-50.5	16,372	-0.31%
2024/04/22	3	39.48	15.3	39.64	39.50	-12.3	16,309	-0.08%
2024/04/19	34.3	38.64	6.4	38.69	38.70	27.9	16,021	0.17%
2024/04/18	12.4	38.99	1.1	39.07	39.20	11.3	15,430	0.07%
2024/04/17	13.1	39.05	5.7	39.16	39.00	7.5	15,116	0.05%
2024/04/16	25.4	39.64	7	39.41	39.10	18.4	14,986	0.12%
2024/04/15	7	39.81	2.1	40.00	39.80	4.9	14,717	0.03%
2024/04/12	9.1	39.93	2.1	40.05	39.95	7	14,705	0.05%
2024/04/11	5.2	40.05	5	40.35	40.15	0.2	14,626	0.00%
2024/04/10	2	40.40	2	40.65	40.50	0	14,593	0.00%
2024/04/09	2	40.10	12	40.32	40.40	-10	14,693	-0.07%
2024/04/08	0.1	39.99	9.1	40.01	40.00	-9	14,704	-0.06%
2024/04/03	26.1	39.91	0	0.00	39.75	26.1	14,680	0.18%
2024/04/02	6.6	40.26	0	40.35	40.30	6.6	14,540	0.05%
2024/04/01	1	40.60	47.7	40.64	40.65	-46.7	14,572	-0.32%
2024/03/29	3.9	40.40	2.7	40.49	40.55	1.2	14,511	0.01%
2024/03/28	9	40.25	1.5	40.25	40.25	7.4	14,565	0.05%
2024/03/27	0.3	40.40	0	0.00	40.50	0.3	14,727	0.00%
2024/03/26	0	40.34	16.1	40.50	40.55	-16.1	15,005	-0.11%
2024/03/25	1.2	39.81	5	39.92	40.00	-3.8	15,195	-0.02%
2024/03/22	12.3	40.08	18	40.04	40.10	-5.7	15,405	-0.04%
2024/03/21	0	40.28	9.3	40.56	40.60	-9.3	15,569	-0.06%
2024/03/20	12	40.33	3	40.43	40.15	9	15,648	0.06%
2024/03/19	65	40.25	12	40.30	40.20	53	15,610	0.34%
2024/03/18	6	40.54	10.5	40.50	40.60	-4.5	15,526	-0.03%
2024/03/15	6.1	40.36	21.4	40.52	40.90	-15.3	15,449	-0.10%
2024/03/14	2.6	40.63	24.4	40.71	40.90	-21.8	15,200	-0.14%
2024/03/13	21	39.99	31.1	40.21	40.40	-10	15,074	-0.07%
2024/03/12	3	39.87	7	39.91	39.95	-4	14,927	-0.03%
2024/03/11	1.1	39.76	10.1	39.89	39.80	-9	14,916	-0.06%
2024/03/08	6.5	39.74	18.2	39.71	39.90	-11.6	14,852	-0.08%
2024/03/07	2	39.25	9.8	39.30	39.30	-7.8	14,753	-0.05%
2024/03/06	2	39.27	18	39.43	39.40	-15.9	14,805	-0.11%
2024/03/05	4.2	38.86	5	39.04	39.05	-0.8	15,071	-0.01%
2024/03/04	11.5	38.67	10.3	38.76	38.80	1.2	15,081	0.01%
2024/03/01	4	38.64	1.6	38.67	38.55	2.4	15,193	0.02%
2024/02/29	2.1	38.45	17.8	38.57	38.70	-15.7	15,352	-0.10%
2024/02/27	9	38.23	9.6	38.31	38.20	-0.6	15,108	0.00%
2024/02/26	4.1	38.15	4.3	38.21	38.15	-0.1	15,073	0.00%
2024/02/23	7	38.41	4.1	38.45	38.30	2.9	15,106	0.02%
2024/02/22	1.1	38.45	7.4	38.48	38.55	-6.3	15,450	-0.04%
2024/02/21	13.1	38.40	0.1	38.58	38.35	12.9	15,496	0.08%
2024/02/20	3.4	38.37	7.1	38.44	38.60	-3.7	15,621	-0.02%
2024/02/19	4.5	38.27	33.3	38.32	38.40	-28.7	15,715	-0.18%
2024/02/16	20.9	37.85	6	38.00	37.90	14.9	15,935	0.09%
2024/02/15	9.6	37.69	18.3	37.89	37.80	-8.7	15,919	-0.05%
2024/02/05	18.5	37.71	2	37.73	37.60	16.5	15,773	0.10%
2024/02/02	0.2	37.90	4.1	37.83	37.90	-3.9	15,618	-0.03%
2024/02/01	6.4	37.73	3	37.80	37.90	3.4	15,619	0.02%
2024/01/31	32.1	37.63	16	37.59	37.65	16.1	15,520	0.10%
2024/01/30	14.4	38.02	2	38.00	37.90	12.4	15,321	0.08%
2024/01/29	3	38.30	29	38.50	38.35	-26	15,388	-0.17%
2024/01/26	0	0.00	9	38.27	38.35	-9	15,517	-0.06%
2024/01/25	5.6	37.83	2	37.85	37.80	3.6	15,589	0.02%
2024/01/24	6	37.92	0	0.00	37.85	6	15,625	0.04%
2024/01/23	5.5	37.94	0	0.00	37.85	5.5	15,667	0.04%
2024/01/22	0.8	38.02	0	0.00	38.10	0.8	15,724	0.01%
2024/01/19	21.2	37.80	1.2	37.78	37.90	20	15,657	0.13%
2024/01/18	4	37.55	0.1	37.70	37.80	3.9	15,700	0.02%
2024/01/17	45	37.90	7.5	37.49	37.30	37.5	15,688	0.24%
2024/01/16	16.2	38.58	7	38.65	38.60	9.2	15,125	0.06%
2024/01/15	3.1	38.91	0.1	39.10	38.90	3	15,031	0.02%
2024/01/12	8.1	38.86	2	38.93	39.05	6.1	15,260	0.04%
2024/01/11	2	39.45	0	0.00	39.20	2	15,369	0.01%
2024/01/10	2.1	39.29	5	39.42	39.35	-2.9	15,431	-0.02%
2024/01/09	0	0.00	7	39.46	39.45	-7	15,441	-0.05%
2024/01/08	1.1	39.37	24.3	39.23	39.45	-23.2	15,490	-0.15%
2024/01/05	0	0.00	2	39.03	38.95	-2	15,419	-0.01%
2024/01/04	1.1	38.65	16	39.00	38.75	-14.9	15,640	-0.10%
2024/01/03	11.1	38.75	2	38.75	38.65	9.1	16,112	0.06%
2024/01/02	0.3	39.11	5	39.23	39.30	-4.7	16,065	-0.03%
2023/12/29	0	0.00	1	39.10	39.20	-1	16,218	-0.01%
2023/12/28	0	0.00	16.1	39.05	39.20	-16.1	16,447	-0.10%
2023/12/27	1	38.80	11.1	38.99	39.00	-10.1	16,501	-0.06%
2023/12/26	15.2	38.73	0	0.00	38.80	15.2	16,510	0.09%
2023/12/25	0	0.00	23	38.73	38.80	-23	16,545	-0.14%
2023/12/22	16.1	38.25	10	38.40	38.35	6.1	16,552	0.04%
2023/12/21	15.5	38.33	5	38.30	38.30	10.5	16,414	0.06%
2023/12/20	23.7	38.80	0.3	38.85	38.75	23.3	16,221	0.14%
2023/12/19	2.1	38.85	5	39.30	39.15	-3	15,937	-0.02%
2023/12/18	2.1	39.01	1	39.30	39.05	1.1	15,851	0.01%
2023/12/15	4	39.41	7.1	39.54	39.35	-3.1	15,632	-0.02%
2023/12/14	5	39.36	23.1	39.28	39.55	-18.1	15,426	-0.12%
2023/12/13	7.7	38.90	2	39.07	38.90	5.8	15,271	0.04%
2023/12/12	0.3	39.08	0.4	39.15	39.30	-0.1	15,627	0.00%
2023/12/11	0.6	39.04	2.2	38.87	38.90	-1.6	15,738	-0.01%
2023/12/08	0	0.00	1	39.25	39.25	-1	15,673	-0.01%
2023/12/07	5.3	39.16	0.4	39.30	39.00	4.9	15,646	0.03%
2023/12/06	1.5	39.17	6	39.32	39.50	-4.5	15,568	-0.03%
2023/12/05	5	38.67	0.2	38.90	38.95	4.8	15,451	0.03%
2023/12/04	0.2	38.95	20.5	38.95	39.00	-20.3	15,441	-0.13%
2023/12/01	27.2	38.73	5	38.80	38.65	22.2	15,390	0.14%
2023/11/30	10.5	39.30	0.5	39.38	39.50	10	15,252	0.07%
2023/11/29	12.6	39.38	6	39.48	39.15	6.6	14,752	0.04%
2023/11/28	0.5	39.75	5	39.89	39.65	-4.5	14,596	-0.03%
2023/11/27	9.4	39.74	3.2	39.90	39.50	6.2	14,793	0.04%
2023/11/24	4.1	39.59	6	39.62	39.50	-1.9	14,710	-0.01%
2023/11/22	1	39.75	25	39.72	39.85	-24	14,889	-0.16%
2023/11/21	6	39.71	24.3	39.66	39.85	-18.3	14,979	-0.12%
2023/11/20	3	39.07	1	39.30	39.20	2	14,849	0.01%
2023/11/17	16	39.42	11.1	39.49	39.20	5	14,847	0.03%
2023/11/16	10	38.90	21.2	39.07	39.20	-11.2	14,951	-0.07%
2023/11/15	8.8	38.75	11.1	38.77	38.90	-2.3	14,922	-0.02%
2023/11/14	1	38.40	2	38.52	38.55	-1	14,816	-0.01%
2023/11/13	9	38.35	0.9	38.36	38.50	8.1	15,132	0.05%
2023/11/10	0	0.00	9.1	38.40	38.40	-9.1	15,575	-0.06%
2023/11/09	0	38.60	4	38.68	38.60	-4	15,772	-0.03%
2023/11/08	1	38.40	4	38.55	38.60	-3	16,081	-0.02%
2023/11/07	0.1	38.50	0.1	38.50	38.60	0.1	16,234	0.00%
2023/11/06	1	38.55	20.6	38.58	38.55	-19.5	16,788	-0.12%
2023/11/03	0.1	37.95	29.1	38.19	38.25	-29.1	17,039	-0.17%
2023/11/02	0.3	37.69	17.3	37.52	37.80	-17	17,100	-0.10%
2023/11/01	2.8	36.67	0	0.00	36.65	2.8	17,099	0.02%
2023/10/31	11.2	36.65	6	36.70	36.70	5.2	17,296	0.03%
2023/10/30	12.5	36.46	16	36.48	36.55	-3.5	17,622	-0.02%
2023/10/27	1.1	36.80	7.4	36.86	36.95	-6.3	17,666	-0.04%
2023/10/26	8.9	36.48	0.1	36.70	36.40	8.8	17,770	0.05%
2023/10/25	7.2	36.92	0.8	36.98	36.85	6.4	17,731	0.04%
2023/10/24	3.9	37.02	0	0.00	37.25	3.9	17,783	0.02%
2023/10/23	15.1	37.15	0.1	37.25	37.10	15	17,845	0.08%
2023/10/20	26.6	37.49	13.2	37.49	37.50	13.5	17,753	0.08%
2023/10/19	8	38.28	4	38.46	38.35	4	17,724	0.02%
2023/10/18	0.7	38.64	11	38.70	38.85	-10.3	17,835	-0.06%
2023/10/17	8	38.63	5	38.66	38.75	3	18,022	0.02%
2023/10/16	3	38.40	11.6	38.49	38.80	-8.6	18,266	-0.05%
2023/10/13	12.5	38.39	8.5	38.44	38.50	4.1	18,569	0.02%
2023/10/12	9.3	38.75	8.1	38.81	38.95	1.2	18,639	0.01%
2023/10/11	0.1	38.18	33.3	38.38	38.50	-33.2	18,805	-0.18%
2023/10/06	9	37.43	2	37.50	37.50	7	18,386	0.04%
2023/10/05	1	37.34	0.1	37.10	37.50	0.9	18,464	0.01%
2023/10/04	4.1	36.87	0	0.00	36.85	4.1	18,375	0.02%
2023/10/03	0	37.70	0	0.00	37.65	0	18,307	0.00%
2023/10/02	3	37.55	0	0.00	37.60	3	18,383	0.02%
2023/09/28	0.7	37.74	0	37.75	37.70	0.7	18,603	0.00%
2023/09/27	2	37.67	0	0.00	37.70	2	18,683	0.01%
2023/09/26	0.2	37.87	3	37.77	37.85	-2.8	18,699	-0.01%
2023/09/25	0	37.88	0.1	37.85	38.00	-0.1	18,740	0.00%
2023/09/22	0	37.65	1.5	37.68	37.80	-1.5	18,886	-0.01%
2023/09/21	5.7	37.36	5	37.34	37.40	0.6	19,132	0.00%
2023/09/20	8	37.76	8.1	37.82	37.85	-0.1	19,056	0.00%
2023/09/19	1.1	37.85	11.7	37.92	37.80	-10.6	19,041	-0.06%
2023/09/18	1.2	37.79	19.1	37.80	37.85	-18	19,458	-0.09%
2023/09/15	11	37.41	1.2	37.35	37.55	9.8	19,904	0.05%
2023/09/14	2.1	37.19	5.1	37.18	37.50	-3	20,118	-0.01%
2023/09/13	2.1	36.55	12.4	36.59	36.60	-10.2	20,615	-0.05%
2023/09/12	0.1	36.41	2.1	36.54	36.55	-2	21,369	-0.01%
2023/09/11	0.2	36.23	2.1	36.20	36.20	-1.9	21,421	-0.01%
2023/09/08	0.1	36.00	1.5	35.95	36.10	-1.4	21,446	-0.01%
2023/09/07	0.1	35.89	2	35.90	35.85	-1.9	21,518	-0.01%
2023/09/06	8.1	35.63	0.2	35.75	35.55	8	21,561	0.04%
2023/09/05	1	36.20	3	36.05	36.00	-2	21,536	-0.01%
2023/09/04	2	36.00	1	36.20	36.20	1	21,582	0.00%
2023/09/01	6	35.94	5	36.15	36.00	1	21,781	0.00%
2023/08/31	13.1	36.03	1	36.05	35.90	12.1	21,912	0.06%
2023/08/30	2.2	36.46	0	36.80	36.45	2.2	21,926	0.01%
2023/08/29	6.1	36.23	1.7	36.36	36.60	4.4	22,085	0.02%
2023/08/28	4.2	36.27	5.5	36.31	36.20	-1.3	22,043	-0.01%
2023/08/25	7.3	35.87	1	35.90	35.65	6.3	23,055	0.03%
2023/08/24	8.4	35.85	8	35.56	35.85	0.4	23,169	0.00%
2023/08/23	4.1	35.37	1	35.30	35.30	3.1	23,178	0.01%
2023/08/22	20.7	35.37	15	35.23	35.30	5.7	23,393	0.02%
2023/08/21	20.5	35.59	10.9	35.83	35.60	9.6	23,406	0.04%
2023/08/18	49.4	35.92	26.1	35.61	35.70	23.3	23,507	0.10%
2023/08/17	67.4	35.47	0.1	35.45	35.65	67.3	23,564	0.29%
2023/08/16	34.6	35.84	18	35.73	35.80	16.6	23,481	0.07%
2023/08/15	13.6	36.69	2	36.68	36.60	11.6	23,258	0.05%
2023/08/14	35.6	36.88	7.1	36.96	37.05	28.4	23,301	0.12%
2023/08/11	147.1	37.80	2	37.95	37.65	145	23,226	0.62%	大買/鉅額交易
2023/08/10	421.1	38.16	2	38.28	38.10	419.1	23,226	1.80%	大買/鉅額交易
2023/08/09	13.5	39.59	579.1	39.65	39.95	-565.6	22,699	-2.49%	大賣/鉅額交易
2023/08/08	4.2	39.81	0.8	39.86	39.70	3.4	22,368	0.02%
2023/08/07	5	39.95	2	39.88	39.95	3	22,204	0.01%
2023/08/04	10.3	39.45	3.1	39.55	39.60	7.1	22,156	0.03%
2023/08/02	21.5	39.84	7	39.68	39.60	14.5	22,017	0.07%
2023/08/01	10	40.40	5	40.48	40.60	5	21,645	0.02%
2023/07/31	21	40.15	9.4	40.34	40.25	11.7	21,455	0.05%
2023/07/28	25	40.05	6.5	40.15	40.05	18.5	21,395	0.09%
2023/07/27	5	39.75	34	40.12	40.10	-29	21,291	-0.14%
2023/07/26	3.9	39.55	6.5	39.55	39.65	-2.6	21,117	-0.01%
2023/07/25	0	0.00	1.2	39.06	39.15	-1.2	21,019	-0.01%
2023/07/24	4.2	38.85	12.3	39.10	39.00	-8.2	21,001	-0.04%
2023/07/21	10	39.20	21.2	39.32	39.35	-11.2	20,838	-0.05%
2023/07/20	0	39.25	19.6	39.19	39.35	-19.6	20,622	-0.10%
2023/07/19	20.1	38.94	2.8	38.81	38.85	17.3	20,258	0.09%
2023/07/18	9.1	38.70	8.8	39.14	39.30	0.3	19,941	0.00%
2023/07/17	3.1	38.87	3	38.93	38.90	0.1	19,518	0.00%
2023/07/14	0.7	38.21	40.3	38.64	38.90	-39.6	19,445	-0.20%
2023/07/13	13.1	38.08	9	38.11	38.10	4.1	19,291	0.02%
2023/07/12	4	38.08	5.3	37.94	38.20	-1.3	19,212	-0.01%
2023/07/11	0.1	37.42	21	37.38	37.65	-20.9	19,165	-0.11%
2023/07/10	30.8	36.93	32.3	37.05	36.85	-1.4	19,130	-0.01%
2023/07/07	6.1	36.97	7	37.06	37.30	-0.9	18,927	0.00%
2023/07/06	18.5	37.63	11.7	37.81	37.45	6.8	18,779	0.04%
2023/07/05	10.4	38.34	6	38.25	38.25	4.4	18,477	0.02%
2023/07/04	25	38.42	8.8	38.39	38.50	16.2	18,339	0.09%
2023/07/03	1	38.40	2	38.30	38.30	-1	18,344	-0.01%
2023/06/30	6	38.28	0.2	38.29	38.20	5.8	18,353	0.03%
2023/06/29	0.1	38.23	32.4	38.40	38.55	-32.3	18,106	-0.18%
2023/06/28	1.6	37.72	11.1	37.82	37.95	-9.5	17,841	-0.05%
2023/06/27	0	0.00	2.5	37.83	37.55	-2.5	17,730	-0.01%
2023/06/26	1.2	37.85	4	37.90	37.75	-2.8	17,674	-0.02%
2023/06/21	5.1	37.45	23.8	37.64	37.75	-18.7	17,161	-0.11%
2023/06/20	0.6	37.15	14	37.17	37.45	-13.4	16,697	-0.08%
2023/06/19	15.9	36.74	9.9	37.00	37.00	6	16,116	0.04%
2023/06/16	39.2	37.10	16	37.05	36.80	23.2	15,447	0.15%
2023/06/15	4.2	37.35	7.8	37.54	37.40	-3.5	14,684	-0.02%
2023/06/14	26.6	37.55	0.4	37.53	37.50	26.3	14,689	0.18%
2023/06/13	4.4	37.80	17	37.87	37.75	-12.6	14,804	-0.09%
2023/06/12	29.4	37.74	0.1	37.90	37.65	29.3	14,842	0.20%
2023/06/09	6.4	37.57	16.4	37.55	37.65	-10	14,902	-0.07%
2023/06/08	2.1	37.15	5.7	37.24	37.30	-3.6	14,936	-0.02%
2023/06/07	2.3	36.77	36.2	36.91	37.00	-33.9	14,963	-0.23%
2023/06/06	29.2	36.57	4.7	36.48	36.50	24.5	14,914	0.16%
2023/06/05	2.1	36.80	13.5	36.74	36.70	-11.4	14,944	-0.08%
2023/06/02	0.1	35.96	114	36.05	36.10	-113.9	14,646	-0.78%	大賣/鉅額交易
2023/06/01	2.2	35.66	5	35.70	35.85	-2.8	14,499	-0.02%
2023/05/31	90.1	35.89	5.6	35.93	35.80	84.5	14,471	0.58%
2023/05/30	0	36.18	4	36.10	36.20	-3.9	13,547	-0.03%
2023/05/29	7	35.91	11	36.12	36.20	-4	13,613	-0.03%
2023/05/26	19.2	35.66	2	36.00	36.15	17.2	13,663	0.13%
2023/05/25	6.1	35.45	39.7	35.41	36.20	-33.6	13,443	-0.25%
2023/05/24	12.2	35.67	40.5	35.66	35.90	-28.3	13,268	-0.21%
2023/05/23	7.1	36.12	0	0.00	36.20	7.1	13,034	0.05%
2023/05/22	1.1	36.00	4	36.00	36.20	-2.9	12,883	-0.02%
2023/05/19	1.2	35.84	11.3	36.07	36.00	-10	12,639	-0.08%
2023/05/18	6.5	35.66	26.2	35.81	35.95	-19.7	12,805	-0.15%
2023/05/17	4.8	35.41	19	35.48	35.60	-14.3	12,683	-0.11%
2023/05/16	0.3	34.90	10	34.96	35.15	-9.8	12,549	-0.08%
2023/05/15	6.3	34.48	7	34.44	34.50	-0.8	12,561	-0.01%
2023/05/12	2.5	34.31	3.1	34.31	34.30	-0.6	12,592	0.00%
2023/05/11	3.1	34.72	0.2	34.79	34.80	2.9	12,485	0.02%
2023/05/10	10.3	34.65	8	34.76	34.80	2.3	12,598	0.02%
2023/05/09	3.2	34.39	16.3	34.47	34.50	-13.1	12,570	-0.10%
2023/05/08	1	34.25	0.3	34.35	34.30	0.7	12,549	0.01%
2023/05/05	14	34.25	1.3	34.40	34.25	12.7	12,587	0.10%
2023/05/04	0.1	34.23	3	34.35	34.30	-2.9	12,849	-0.02%
2023/05/03	2	34.08	19.2	34.13	34.15	-17.2	12,946	-0.13%
2023/05/02	11.1	33.96	4	34.03	34.10	7.1	13,197	0.05%
2023/04/28	2.2	33.84	11.2	34.00	34.05	-9	13,735	-0.07%
2023/04/27	4.1	33.75	2.1	33.80	33.85	2.1	13,802	0.01%
2023/04/26	2	33.80	3.1	33.95	34.00	-1.1	13,872	-0.01%
2023/04/25	7.1	34.01	0	0.00	33.90	7.1	13,859	0.05%
2023/04/24	0.2	34.00	3	33.97	34.10	-2.8	13,867	-0.02%
2023/04/21	2	33.93	2	34.00	34.05	0	13,960	0.00%
2023/04/20	18.4	33.87	205	33.89	33.90	-186.5	14,036	-1.33%	大賣/鉅額交易
2023/04/19	6	34.18	3.3	34.17	34.05	2.7	14,263	0.02%
2023/04/18	6	34.17	13.3	34.15	34.20	-7.3	14,198	-0.05%
2023/04/17	10	33.45	0.1	33.50	33.45	9.9	14,151	0.07%
2023/04/14	2	33.25	0	0.00	33.45	2	14,201	0.01%
2023/04/13	1.2	33.26	6.3	33.23	33.30	-5.1	14,120	-0.04%
2023/04/12	19	33.13	43	33.15	33.15	-24	14,095	-0.17%
2023/04/11	16.6	33.01	55.2	33.10	33.15	-38.6	14,175	-0.27%
2023/04/10	2.2	32.96	7.2	33.03	33.00	-5	14,129	-0.04%
2023/04/07	7.3	32.72	6	32.88	32.80	1.3	14,130	0.01%
2023/04/06	1.1	32.95	2	32.95	33.00	-1	14,133	-0.01%
2023/03/31	1.5	32.80	23	33.04	33.00	-21.5	14,047	-0.15%
2023/03/30	8.1	32.76	5	32.85	32.70	3.1	13,920	0.02%
2023/03/29	5.2	32.74	0	0.00	32.80	5.2	13,958	0.04%
2023/03/28	42.7	33.00	1	33.00	32.85	41.7	14,078	0.30%
2023/03/27	7.1	32.90	2	32.90	33.05	5.1	14,139	0.04%
2023/03/24	14.1	32.95	25	33.08	33.10	-10.9	14,325	-0.08%
2023/03/23	0	32.95	16.2	32.91	33.15	-16.2	14,387	-0.11%
2023/03/22	95	32.65	69.5	32.69	32.70	25.5	14,542	0.18%
2023/03/21	8	32.19	14.8	32.33	32.20	-6.8	14,762	-0.05%
2023/03/20	7	31.97	0	0.00	32.00	7	14,798	0.05%
2023/03/17	20	31.81	14.8	31.91	31.75	5.2	14,817	0.04%
2023/03/16	31.2	31.64	17	31.63	31.65	14.2	14,785	0.10%
2023/03/15	41.1	32.10	2	32.35	32.00	39.1	14,750	0.26%
2023/03/14	13.8	32.15	10.4	32.15	32.10	3.4	14,753	0.02%
2023/03/13	28.4	32.49	13.3	32.56	32.55	15.2	14,625	0.10%
2023/03/10	25.6	32.69	11	32.60	32.65	14.6	14,645	0.10%
2023/03/09	52.2	32.99	0	0.00	32.95	52.2	14,749	0.35%
2023/03/08	35	33.34	38	33.44	33.30	-3	15,331	-0.02%
2023/03/07	12.4	33.11	10.2	33.09	33.15	2.2	15,349	0.01%
2023/03/06	7.5	32.88	22.2	32.99	32.95	-14.7	15,488	-0.10%
2023/03/03	20.1	32.82	1	32.90	32.80	19.1	15,532	0.12%
2023/03/02	89.2	33.10	2	33.10	32.95	87.2	15,707	0.56%
2023/03/01	4.1	32.63	2.1	33.56	33.70	2.1	15,720	0.01%
2023/02/24	20.3	33.32	3	33.40	33.30	17.3	15,527	0.11%
2023/02/23	1	33.65	0	0.00	33.65	1	15,376	0.01%
2023/02/22	3.6	33.30	40	33.51	33.80	-36.5	15,585	-0.23%
2023/02/21	13.3	33.68	0	33.85	33.65	13.3	15,604	0.09%
2023/02/20	2.1	34.00	12.2	33.96	34.05	-10.1	15,875	-0.06%
2023/02/17	9	33.48	3.5	33.53	33.50	5.5	16,016	0.03%
2023/02/16	20	33.55	6.1	33.77	33.40	13.9	16,297	0.09%
2023/02/15	2	33.33	1.2	33.32	33.40	0.9	16,273	0.01%
2023/02/14	1.9	33.55	34.9	33.55	33.55	-33	16,268	-0.20%
2023/02/13	1	33.24	25	32.84	33.30	-24	16,281	-0.15%
2023/02/10	20.1	32.46	45	32.54	32.60	-24.9	16,211	-0.15%
2023/02/09	6	32.05	2.3	32.20	32.10	3.7	16,282	0.02%
2023/02/08	27.1	32.08	2.5	32.21	32.15	24.6	16,434	0.15%
2023/02/07	5.1	32.21	0.1	32.35	32.25	5	16,442	0.03%
2023/02/06	11.5	32.18	6.4	32.47	32.10	5.1	16,602	0.03%
2023/02/03	10.7	32.49	9	32.50	32.45	1.7	16,761	0.01%
2023/02/02	15	32.34	27	32.59	32.85	-12	16,812	-0.07%
2023/02/01	5.6	32.09	8	32.19	32.60	-2.4	16,658	-0.01%
2023/01/31	15.3	32.16	0	0.00	31.95	15.3	16,717	0.09%
2023/01/30	8.1	32.42	33.3	32.81	32.60	-25.1	16,634	-0.15%
2023/01/17	8.1	31.91	0.2	32.10	32.00	7.9	16,306	0.05%
2023/01/16	3.1	31.87	42.1	31.95	32.00	-39.1	16,381	-0.24%
2023/01/13	14	31.71	0.1	31.65	31.65	14	16,508	0.08%
2023/01/12	6.2	31.47	0.3	31.55	31.45	5.9	16,953	0.03%
2023/01/11	2.1	31.46	2.1	31.60	31.45	-0.1	17,110	0.00%
2023/01/10	3.2	31.55	4	31.74	31.75	-0.9	17,218	0.00%
2023/01/09	0	0.00	36.2	31.50	31.70	-36.2	17,325	-0.21%
2023/01/06	3	30.95	0.2	31.08	30.95	2.8	17,451	0.02%
2023/01/05	2	31.10	13.5	30.87	31.10	-11.5	17,784	-0.06%
2023/01/04	7.2	30.36	15	30.40	30.40	-7.8	17,687	-0.04%
2023/01/03	32.4	30.22	2	30.15	30.50	30.4	17,997	0.17%
2022/12/30	0	0.00	0.3	30.65	30.35	-0.3	18,034	0.00%
2022/12/29	6.1	30.26	1	30.20	30.25	5.1	18,080	0.03%
2022/12/28	1.1	30.51	0	0.00	30.50	1.1	18,140	0.01%
2022/12/27	1	30.65	0.2	30.80	30.65	0.9	18,372	0.00%
2022/12/26	1.2	30.57	6	30.64	30.70	-4.8	18,666	-0.03%
2022/12/23	4.1	30.46	0	0.00	30.55	4.1	19,127	0.02%
2022/12/22	0.5	30.80	0	0.00	30.85	0.5	19,547	0.00%
2022/12/21	3.1	30.49	0	30.60	30.50	3.1	20,038	0.02%
2022/12/20	8.7	30.50	0	0.00	30.65	8.7	20,406	0.04%
2022/12/19	5.1	30.58	38	30.60	30.65	-32.9	20,429	-0.16%
2022/12/16	8	30.81	1	31.00	30.80	7	20,388	0.03%
2022/12/15	4	31.05	0	0.00	31.15	4	20,411	0.02%
2022/12/14	2	31.18	20.3	31.16	31.20	-18.3	20,514	-0.09%
2022/12/13	11.4	30.82	0	0.00	30.80	11.4	20,352	0.06%
2022/12/12	1.3	30.94	11.1	31.01	31.15	-9.8	20,133	-0.05%
2022/12/09	2.1	31.10	0	0.00	31.15	2.1	20,470	0.01%
2022/12/08	14.3	30.77	1	30.70	31.10	13.3	20,527	0.06%
2022/12/07	2	30.90	7.6	31.10	30.95	-5.6	20,524	-0.03%
2022/12/06	12.9	30.98	0	31.25	30.95	12.9	20,487	0.06%
2022/12/05	33.1	31.24	4	31.28	31.05	29.1	20,419	0.14%
2022/12/02	10.2	31.20	1.7	31.30	31.10	8.5	20,398	0.04%
2022/12/01	14.2	31.59	17	31.61	31.55	-2.8	20,356	-0.01%
2022/11/30	2.1	31.50	2	31.78	32.00	0.1	20,110	0.00%
2022/11/29	5.2	31.39	3	31.38	31.50	2.2	19,455	0.01%
2022/11/28	7	30.91	0	0.00	30.95	7	19,341	0.04%
2022/11/25	17.3	31.34	0.4	31.45	31.35	16.9	19,307	0.09%
2022/11/24	51	31.35	3	31.37	31.65	48	19,324	0.25%
2022/11/23	17	31.15	1	31.11	31.10	16	19,207	0.08%
2022/11/22	4.3	30.74	4	30.84	30.90	0.3	19,133	0.00%
2022/11/21	11	30.35	5.2	30.33	30.55	5.9	19,065	0.03%
2022/11/18	26.8	30.23	0	0.00	30.20	26.8	19,009	0.14%
2022/11/17	5	30.65	8	30.84	30.85	-3	18,811	-0.02%
2022/11/16	4.2	30.78	2	31.40	30.85	2.2	18,830	0.01%
2022/11/15	1.2	31.17	0	0.00	31.15	1.2	18,676	0.01%
2022/11/14	14.1	31.00	32.4	31.22	31.30	-18.3	18,526	-0.10%
2022/11/11	7	30.78	14	30.90	30.85	-7	18,307	-0.04%
2022/11/10	7.2	30.05	0.2	30.30	30.00	7	18,057	0.04%
2022/11/09	2.1	30.40	7.1	30.57	30.50	-5	18,077	-0.03%
2022/11/08	28	30.15	8	30.38	30.40	20	18,099	0.11%
2022/11/07	0.1	29.87	17.1	29.99	30.20	-17	18,153	-0.09%
2022/11/04	8.1	28.94	10	29.38	29.55	-1.9	18,558	-0.01%
2022/11/03	20.9	29.14	1	29.15	29.10	19.9	19,100	0.10%
2022/11/02	17.7	29.47	0	0.00	29.35	17.7	19,330	0.09%
2022/11/01	19.4	29.79	0.4	29.90	29.75	19.1	19,212	0.10%
2022/10/31	0.3	30.00	5	30.10	29.90	-4.7	19,108	-0.02%
2022/10/28	17.4	29.78	15	29.97	29.80	2.4	19,148	0.01%
2022/10/27	12.2	29.85	1	30.15	29.70	11.2	19,203	0.06%
2022/10/26	3	30.15	19	30.08	30.15	-16	19,123	-0.08%
2022/10/25	17.3	29.58	6.7	29.73	29.95	10.6	18,971	0.06%
2022/10/24	11.1	29.70	0	0.00	29.60	11.1	18,984	0.06%
2022/10/21	8.2	29.58	6.2	29.69	29.70	2	18,949	0.01%
2022/10/20	10.6	28.59	2.2	29.18	29.20	8.5	18,830	0.05%
2022/10/19	14.9	29.29	1	29.11	29.00	13.9	18,464	0.08%
2022/10/18	2.1	29.52	0	0.00	29.70	2.1	18,376	0.01%
2022/10/17	6.4	29.03	3	29.20	29.25	3.4	18,298	0.02%
2022/10/14	34.5	29.58	4	29.61	29.40	30.5	18,135	0.17%
2022/10/13	20.8	29.75	15	29.87	29.75	5.8	17,917	0.03%
2022/10/12	2	30.05	0	0.00	30.25	2	17,555	0.01%
2022/10/11	20.6	30.13	12.2	30.18	30.05	8.5	17,569	0.05%
2022/10/07	4.1	31.00	5	31.00	31.00	-0.9	17,288	0.00%
2022/10/06	6.1	31.01	3	31.12	31.35	3.1	17,249	0.02%
2022/10/05	12.3	30.93	3	30.95	30.85	9.3	17,419	0.05%
2022/10/04	9.5	30.74	5.1	30.80	30.70	4.5	17,385	0.03%
2022/10/03	6.8	30.63	4.1	30.70	30.65	2.7	17,214	0.02%
2022/09/30	7.9	31.28	1.1	31.29	31.15	6.8	16,923	0.04%
2022/09/29	12.3	31.52	8.8	31.44	31.80	3.5	16,572	0.02%
2022/09/28	10.1	31.70	18.2	31.81	31.95	-8.1	16,247	-0.05%
2022/09/27	26.7	32.69	5.1	32.61	32.45	21.7	15,819	0.14%
2022/09/26	20.1	33.39	3.8	33.49	33.35	16.4	15,591	0.10%
2022/09/23	17.3	33.88	3	33.90	33.90	14.3	15,564	0.09%
2022/09/22	16.4	33.71	3	33.80	33.65	13.4	15,719	0.09%
2022/09/21	10.1	34.29	0.5	34.50	34.25	9.6	15,675	0.06%
2022/09/20	3.2	34.53	7.2	34.65	34.45	-3.9	15,555	-0.03%
2022/09/19	6.1	34.56	1.2	34.70	34.45	4.9	15,640	0.03%
2022/09/16	5.2	34.47	7.5	34.42	34.50	-2.3	15,802	-0.01%
2022/09/15	6.1	34.58	4	34.61	34.55	2.1	15,945	0.01%
2022/09/14	13.1	34.77	7	34.80	34.75	6.1	16,493	0.04%
2022/09/13	14.1	35.42	0	0.00	35.05	14.1	17,128	0.08%
2022/09/12	1	35.10	25	35.38	35.55	-24	17,740	-0.14%
2022/09/08	4.1	34.90	0	0.00	35.00	4.1	18,634	0.02%
2022/09/07	9.4	34.90	6	34.97	34.95	3.4	18,810	0.02%
2022/09/06	1.2	35.22	3.1	35.45	35.35	-1.9	19,000	-0.01%
2022/09/05	2	34.95	4	35.09	35.30	-2	19,127	-0.01%
2022/09/02	14.2	35.07	9.1	35.18	35.00	5.1	19,485	0.03%
2022/09/01	16.2	35.17	2	35.40	35.15	14.2	19,537	0.07%
2022/08/31	1	35.50	1	35.70	35.90	0	19,580	0.00%
2022/08/30	8.2	35.35	2	35.47	35.45	6.2	19,466	0.03%
2022/08/29	13.5	35.31	2	35.45	35.50	11.5	19,511	0.06%
2022/08/26	0	0.00	15	35.88	35.85	-15	19,708	-0.08%
2022/08/25	1.1	35.36	3	35.50	35.55	-1.9	19,814	-0.01%
2022/08/24	3	35.13	0	0.00	35.10	3	19,915	0.02%
2022/08/23	7	35.36	3.2	35.26	35.20	3.9	20,507	0.02%
2022/08/22	3	35.58	3	35.78	35.80	0	20,648	0.00%
2022/08/19	10	35.78	1	35.75	35.80	9	20,714	0.04%
2022/08/18	2	35.90	1.4	36.04	36.05	0.6	20,785	0.00%
2022/08/17	13.1	35.65	0	0.00	35.75	13.1	20,909	0.06%
2022/08/16	11	35.80	11.1	35.85	35.80	-0.1	20,895	0.00%
2022/08/15	6	35.59	152	35.66	35.60	-146	21,009	-0.69%	大賣/鉅額交易
2022/08/12	15	35.71	0	0.00	35.70	15	21,088	0.07%
2022/08/11	45.5	35.85	5	35.79	35.80	40.5	21,153	0.19%
2022/08/10	101.1	37.10	54.7	37.26	37.20	46.4	20,871	0.22%	大買/
2022/08/09	85	36.68	31	36.67	36.90	54	20,432	0.26%
2022/08/08	44	35.90	14	35.91	36.00	30	20,328	0.15%
2022/08/05	6.1	35.89	3.1	36.00	35.85	3.1	20,596	0.01%
2022/08/03	0.1	35.61	37	35.57	35.60	-36.9	20,975	-0.18%
2022/08/02	4.1	35.22	1.9	35.53	35.70	2.2	21,221	0.01%
2022/08/01	3.3	35.47	0	0.00	35.55	3.3	21,482	0.02%
2022/07/29	11	35.50	0	0.00	35.40	11	21,867	0.05%
2022/07/28	1.1	35.66	11	35.34	35.60	-9.9	22,055	-0.04%
2022/07/27	0	0.00	4	35.08	35.15	-4	22,041	-0.02%
2022/07/26	4.1	34.55	2	34.68	34.60	2.1	22,016	0.01%
2022/07/25	14.2	34.55	0	0.00	34.45	14.2	22,072	0.06%
2022/07/22	0	0.00	7	34.87	34.90	-7	22,258	-0.03%
2022/07/21	11.1	34.14	4	34.30	34.45	7	22,434	0.03%
2022/07/20	18.3	34.46	1	34.65	34.15	17.3	22,622	0.08%
2022/07/19	0	0.00	0.1	34.25	34.15	-0.1	22,813	0.00%
2022/07/18	3	34.05	0.1	34.30	34.15	3	23,120	0.01%
2022/07/15	17.1	34.05	4	33.90	33.90	13.1	23,350	0.06%
2022/07/14	8.1	34.77	0	0.00	34.55	8.1	23,643	0.03%
2022/07/13	16.3	34.60	7	34.77	34.85	9.3	23,883	0.04%
2022/07/12	7.5	33.56	75	33.44	33.45	-67.5	24,119	-0.28%
2022/07/11	20.8	34.40	1.1	34.50	34.30	19.8	24,310	0.08%
2022/07/08	0.1	35.20	1	35.20	35.05	-1	24,688	0.00%
2022/07/07	40	35.15	0	0.00	35.15	40	24,896	0.16%
2022/07/06	1.1	35.40	0	0.00	35.20	1.1	24,949	0.00%
2022/07/05	1.1	35.71	1	35.55	35.55	0.1	25,090	0.00%
2022/07/04	0.1	35.65	4	35.63	35.75	-3.9	25,235	-0.02%
2022/07/01	2.5	35.14	6	35.23	35.25	-3.5	25,807	-0.01%
2022/06/30	7.1	35.38	0	0.00	35.30	7.1	25,991	0.03%
2022/06/29	5.3	35.80	3	35.95	35.70	2.3	26,007	0.01%
2022/06/28	2	36.25	3	36.45	36.35	-1	26,076	0.00%
2022/06/27	2	36.40	3	36.50	36.20	-1	26,224	0.00%
2022/06/24	7	35.98	14	36.24	36.15	-7	26,116	-0.03%
2022/06/23	9.1	35.48	0	0.00	35.35	9.1	26,141	0.03%
2022/06/22	5.1	35.46	1	35.35	35.40	4.1	25,980	0.02%
2022/06/21	0.1	35.82	12	35.91	35.60	-11.9	25,464	-0.05%
2022/06/20	3.1	35.03	15	35.24	34.60	-11.9	25,138	-0.05%
2022/06/17	29.1	35.52	9.5	35.41	35.30	19.6	24,571	0.08%
2022/06/16	3.1	36.41	3	36.32	36.15	0.1	23,715	0.00%
2022/06/15	35.6	36.27	0	0.00	36.20	35.6	23,985	0.15%
2022/06/14	2.2	36.78	13.7	36.52	36.90	-11.6	24,039	-0.05%
2022/06/13	8.3	36.16	15	36.16	36.50	-6.7	24,410	-0.03%
2022/06/10	5.1	36.78	0	0.00	37.10	5.1	24,131	0.02%
2022/06/09	9.1	37.14	11.2	37.18	37.15	-2.1	24,116	-0.01%
2022/06/08	2	37.60	2	37.65	37.70	0	23,909	0.00%
2022/06/07	1	37.50	0	0.00	37.70	1	24,006	0.00%
2022/06/06	7	37.10	5	37.52	37.80	2	23,969	0.01%
2022/06/02	5.3	37.94	60	37.82	37.90	-54.7	24,002	-0.23%
2022/06/01	21.2	38.42	6.1	38.41	38.20	15.1	24,290	0.06%
2022/05/31	28.1	38.17	5.6	38.16	38.75	22.5	24,270	0.09%
2022/05/30	29.7	38.21	13	38.30	38.45	16.7	23,672	0.07%
2022/05/27	3	37.35	62.1	37.75	37.95	-59.1	23,513	-0.25%
2022/05/26	29	37.47	1.5	37.55	37.30	27.5	23,592	0.12%
2022/05/25	2	37.25	7.5	37.45	37.60	-5.5	23,940	-0.02%
2022/05/24	2.4	37.50	4.1	37.48	37.20	-1.6	24,068	-0.01%
2022/05/23	3.2	37.15	12.2	37.24	37.20	-9	24,135	-0.04%
2022/05/20	6	36.86	3.6	37.06	37.10	2.4	24,334	0.01%
2022/05/19	23.4	36.76	15	36.61	36.60	8.4	24,357	0.03%
2022/05/18	41.1	36.68	2	37.25	37.50	39.1	24,200	0.16%
2022/05/17	7	36.45	0	0.00	36.45	7	24,032	0.03%
2022/05/16	19.7	36.76	1	36.50	36.90	18.7	23,972	0.08%
2022/05/13	1.2	36.93	18	36.92	36.95	-16.8	23,752	-0.07%
2022/05/12	91.7	37.51	56	37.11	37.00	35.7	23,630	0.15%
2022/05/11	6.3	38.09	4	38.21	38.35	2.3	23,358	0.01%
2022/05/10	7	37.79	140	37.66	38.20	-133	23,272	-0.57%	大賣/鉅額交易
2022/05/09	14.1	38.36	20	38.21	38.00	-5.9	23,158	-0.03%
2022/05/06	11.1	39.11	20	39.09	39.35	-8.9	23,304	-0.04%
2022/05/05	107.5	40.08	52.7	40.27	39.85	54.8	23,268	0.24%	大買/
2022/05/04	16.4	40.80	1	40.75	40.85	15.4	22,935	0.07%
2022/05/03	24.7	41.02	14	41.35	40.85	10.7	23,115	0.05%
2022/04/29	10	41.00	12	41.75	41.60	-2	23,151	-0.01%
2022/04/28	19.1	41.08	0.3	41.10	41.00	18.8	23,189	0.08%
2022/04/27	10.3	41.66	12.5	41.76	41.60	-2.2	22,990	-0.01%
2022/04/26	3	41.67	26	41.83	41.95	-23	22,892	-0.10%
2022/04/25	65.1	41.33	29.5	41.56	41.55	35.6	22,814	0.16%
2022/04/22	10.1	41.39	49	41.42	41.55	-38.9	22,680	-0.17%
2022/04/21	81.8	40.94	1	40.75	41.00	80.8	22,660	0.36%
2022/04/20	7	41.33	7.5	41.18	41.75	-0.5	22,756	0.00%
2022/04/19	45.5	41.74	32	41.72	41.50	13.5	22,593	0.06%
2022/04/18	12.2	41.93	24.5	41.72	41.90	-12.4	22,623	-0.05%
2022/04/15	12.2	42.93	55	42.71	42.85	-42.8	22,231	-0.19%
2022/04/14	29.3	43.94	23.6	43.96	43.10	5.7	22,188	0.03%
2022/04/13	2	44.62	8	44.59	44.95	-6	21,917	-0.03%
2022/04/12	5.2	44.46	2	44.48	44.45	3.2	21,815	0.01%
2022/04/11	3.3	44.42	12.3	44.53	44.65	-8.9	21,804	-0.04%
2022/04/08	8	44.09	5	44.35	44.35	3	21,693	0.01%
2022/04/07	16.6	44.51	10	44.64	44.10	6.6	21,521	0.03%
2022/04/06	3.1	43.31	4	43.49	44.05	-0.9	20,847	0.00%
2022/04/01	4.1	42.83	7.1	42.96	43.10	-3	20,525	-0.01%
2022/03/31	1	42.93	12.1	42.87	42.90	-11.1	20,361	-0.05%
2022/03/30	2.1	41.86	0	0.00	42.25	2.1	20,140	0.01%
2022/03/29	0	42.20	4	42.13	42.00	-4	20,062	-0.02%
2022/03/28	2.1	41.76	4	41.95	42.40	-1.9	20,106	-0.01%
2022/03/25	4.7	41.93	4.2	41.86	42.20	0.4	20,005	0.00%
2022/03/24	2.7	42.19	7.4	42.36	42.25	-4.8	19,863	-0.02%
2022/03/23	15	42.13	12.1	42.09	42.35	3	20,104	0.01%
2022/03/22	0	0.00	9.1	40.93	41.15	-9.1	19,934	-0.05%
2022/03/21	6.4	40.52	5.2	40.56	40.60	1.2	19,757	0.01%
2022/03/18	6.6	40.46	3	40.35	40.45	3.6	19,688	0.02%
2022/03/17	10	40.15	21.2	39.99	40.05	-11.2	19,291	-0.06%
2022/03/16	8.1	39.30	16.1	39.08	39.50	-8	19,042	-0.04%
2022/03/15	3	38.45	2.1	38.60	38.60	1	18,592	0.01%
2022/03/14	1	38.40	9	38.39	38.50	-8	18,718	-0.04%
2022/03/11	1	37.95	0	0.00	37.95	1	18,809	0.01%
2022/03/10	13	37.55	19	38.20	38.25	-6	18,971	-0.03%
2022/03/09	8.8	37.51	2	37.78	37.40	6.8	18,913	0.04%
2022/03/08	14.5	37.48	12.6	37.52	37.35	1.9	18,855	0.01%
2022/03/07	20.3	37.33	70	37.21	37.65	-49.7	18,541	-0.27%
2022/03/04	16	37.66	23	37.88	38.00	-7	18,838	-0.04%
2022/03/03	14	38.08	0	0.00	38.10	14	18,849	0.07%
2022/03/02	4	38.05	6	37.98	38.10	-2	19,001	-0.01%
2022/03/01	14.1	38.14	10	38.07	38.20	4.1	18,897	0.02%
2022/02/25	56	37.48	2	37.40	37.60	54	18,700	0.29%
2022/02/24	11.6	37.58	2.5	37.77	37.70	9	18,282	0.05%
2022/02/23	21.5	37.68	25	37.83	38.05	-3.5	18,069	-0.02%
2022/02/22	49	37.48	3	37.32	37.60	46	17,974	0.26%
2022/02/21	20.7	37.81	8	37.75	38.00	12.7	17,683	0.07%
2022/02/18	11.4	38.15	4	38.24	38.10	7.4	17,511	0.04%
2022/02/17	4	38.15	2.1	38.23	38.40	1.9	17,574	0.01%
2022/02/16	10.1	38.11	18	38.30	38.20	-8	17,532	-0.05%
2022/02/15	21.2	38.14	0.3	38.30	38.10	20.9	17,393	0.12%
2022/02/14	12.7	38.19	4	38.30	38.45	8.7	17,356	0.05%
2022/02/11	7	38.62	7	38.62	38.80	0	17,366	0.00%
2022/02/10	13.4	38.32	10	38.30	38.70	3.4	17,302	0.02%
2022/02/09	6	38.79	0	38.85	38.80	6	17,119	0.04%
2022/02/08	3.5	38.39	10	38.73	38.95	-6.5	16,979	-0.04%
2022/02/07	3.6	37.34	11	37.37	38.00	-7.4	16,457	-0.05%
2022/01/26	1.2	36.95	1	37.10	36.95	0.2	16,120	0.00%
2022/01/25	13.1	36.43	10	36.65	36.90	3.1	16,116	0.02%
2022/01/24	5	36.52	14	36.61	36.90	-9	15,849	-0.06%
2022/01/21	5.8	36.65	7.1	36.68	36.85	-1.3	15,865	-0.01%
2022/01/20	1	36.95	0	0.00	36.95	1	15,661	0.01%
2022/01/19	11	36.91	0	0.00	37.00	11	15,589	0.07%
2022/01/18	2.1	37.00	15.1	37.18	37.25	-13	15,666	-0.08%
2022/01/17	7.9	36.94	38.1	36.94	37.05	-30.3	15,532	-0.19%
2022/01/14	20.3	37.20	13	37.38	37.45	7.3	15,445	0.05%
2022/01/13	17	37.70	12	37.58	37.85	5	15,365	0.03%
2022/01/12	11.4	36.95	15.5	36.91	37.00	-4.1	14,982	-0.03%
2022/01/11	2	36.45	13.7	36.61	37.00	-11.7	14,812	-0.08%
2022/01/10	8.3	35.93	47	35.97	36.15	-38.7	14,715	-0.26%
2022/01/07	16.5	36.13	4.7	36.25	36.20	11.8	14,676	0.08%
2022/01/06	4	35.73	33	35.81	36.00	-29	14,480	-0.20%
2022/01/05	1.1	35.41	0	0.00	35.55	1.1	14,401	0.01%
2022/01/04	4.1	35.50	15	35.37	35.55	-10.9	14,513	-0.08%
2022/01/03	13.6	35.35	1.1	35.37	35.35	12.5	14,429	0.09%
2021/12/29	3	35.60	2.3	35.60	35.60	0.7	14,475	0.01%
2021/12/28	2.1	35.60	2.8	35.60	35.60	-0.7	14,534	0.00%
2021/12/27	3.2	35.42	4	35.50	35.60	-0.8	14,543	-0.01%
2021/12/24	4.1	35.43	1	35.50	35.50	3.1	14,759	0.02%
2021/12/23	27.2	35.48	2	35.45	35.50	25.2	14,804	0.17%
2021/12/22	8.3	35.62	7	35.70	35.65	1.3	14,903	0.01%
2021/12/21	6.1	35.85	1.1	35.90	35.75	5.1	14,792	0.03%
2021/12/20	6	35.63	11	35.84	36.00	-5	14,718	-0.03%
2021/12/17	1.6	35.55	2	35.60	35.90	-0.5	14,516	0.00%
2021/12/16	0	0.00	8	35.49	35.60	-8	14,226	-0.06%
2021/12/15	3.3	35.26	0	0.00	35.20	3.3	14,286	0.02%
2021/12/14	3.1	35.15	6.2	35.17	35.40	-3.1	14,568	-0.02%
2021/12/13	1.1	35.42	1.1	35.56	35.50	0.1	14,534	0.00%
2021/12/10	1.5	35.26	5	35.56	35.65	-3.5	14,470	-0.02%
2021/12/09	0.1	35.05	0.3	35.17	35.30	-0.2	14,411	0.00%
2021/12/08	0	35.10	17.2	35.09	35.20	-17.2	14,402	-0.12%
2021/12/07	0.2	34.49	15.8	34.76	35.10	-15.6	14,249	-0.11%
2021/12/06	0.3	34.20	10	34.35	34.60	-9.7	14,035	-0.07%
2021/12/03	5.1	34.05	0.8	34.20	34.15	4.3	13,963	0.03%
2021/12/02	14.6	33.86	1	34.00	34.25	13.6	13,859	0.10%
2021/12/01	3.2	33.85	3	34.07	34.15	0.2	13,857	0.00%
2021/11/30	9.2	33.71	6	33.69	34.20	3.2	14,025	0.02%
2021/11/29	4	33.86	18	33.84	33.90	-14	13,373	-0.10%
2021/11/26	12.5	33.96	2	33.90	33.90	10.5	13,316	0.08%
2021/11/25	3.1	34.15	5	34.29	34.50	-1.9	13,369	-0.01%
2021/11/24	1.3	34.40	2	34.55	34.35	-0.7	13,445	-0.01%
2021/11/23	3.1	34.14	3	34.07	34.10	0.1	13,526	0.00%
2021/11/22	21	34.25	4	34.51	34.15	16.9	13,527	0.13%
2021/11/19	1.4	34.37	6	34.51	34.65	-4.6	13,484	-0.03%
2021/11/18	1	34.60	23.3	34.53	34.70	-22.3	13,414	-0.17%
2021/11/17	4	34.18	7	34.16	34.20	-3	13,571	-0.02%
2021/11/16	1.2	34.00	3.1	34.00	34.20	-1.9	13,654	-0.01%
2021/11/15	1	33.85	170	33.85	33.95	-169	13,736	-1.23%	大賣/鉅額交易
2021/11/12	0	0.00	2.3	33.81	33.90	-2.3	13,847	-0.02%
2021/11/11	2.1	33.76	5	33.75	33.80	-2.9	14,108	-0.02%
2021/11/10	1.1	33.70	10.1	33.87	34.00	-9.1	14,362	-0.06%
2021/11/09	0	0.00	6	33.63	33.70	-6	14,379	-0.04%
2021/11/08	5.3	33.53	0	0.00	33.60	5.3	15,869	0.03%
2021/11/05	1.1	33.59	14	33.50	33.70	-12.9	16,463	-0.08%
2021/11/04	0	33.35	2	33.40	33.45	-2	16,617	-0.01%
2021/11/03	1.2	33.17	1.7	33.26	33.40	-0.5	16,839	0.00%
2021/11/02	2.1	33.28	2	33.30	33.30	0.1	17,037	0.00%
2021/11/01	1.3	33.36	5.4	33.31	33.30	-4.1	17,036	-0.02%
2021/10/29	1.1	33.16	5	33.32	33.40	-3.9	17,140	-0.02%
2021/10/27	0	0.00	32.4	33.35	33.35	-32.4	17,331	-0.19%
2021/10/26	0	0.00	6	33.38	33.45	-6	17,520	-0.03%
2021/10/25	4.3	33.04	5	33.05	33.10	-0.7	17,345	0.00%
2021/10/22	2.2	33.09	15	33.04	33.05	-12.8	17,462	-0.07%
2021/10/21	4.2	32.91	1.2	32.91	32.95	3	17,366	0.02%
2021/10/20	2.3	32.85	10	32.87	32.90	-7.7	17,206	-0.04%
2021/10/19	1	32.80	0.1	32.85	32.75	0.9	17,208	0.01%
2021/10/18	10	32.65	12	32.65	32.95	-2	17,240	-0.01%
2021/10/15	8.1	32.33	0.1	32.40	32.50	8	17,178	0.05%
2021/10/14	1	32.50	0	0.00	32.30	1	17,136	0.01%
2021/10/13	2	32.35	1	32.35	32.50	1	17,222	0.01%
2021/10/12	12	32.04	12.7	32.42	32.45	-0.7	17,261	0.00%
2021/10/08	10	32.21	0	0.00	32.25	10	17,140	0.06%
2021/10/07	14	32.34	10	32.36	32.40	4	17,250	0.02%
2021/10/06	11	32.03	5	32.10	32.25	6	17,271	0.03%
2021/10/05	13.7	32.01	2	31.95	32.05	11.7	17,257	0.07%
2021/10/04	8	32.04	3.7	32.15	32.10	4.3	17,264	0.02%
2021/10/01	14.3	31.89	25	32.04	32.05	-10.7	17,277	-0.06%
2021/09/30	0	0.00	1	32.10	32.05	-1	17,102	-0.01%
2021/09/29	19.4	32.08	0	0.00	32.05	19.4	17,088	0.11%
2021/09/28	1.2	32.34	0	0.00	32.40	1.2	16,926	0.01%
2021/09/27	1.2	32.37	0	0.00	32.35	1.2	16,971	0.01%
2021/09/24	2	32.33	2	32.35	32.40	0	17,017	0.00%
2021/09/23	1	32.30	0	0.00	32.40	1	17,042	0.01%
2021/09/22	23.5	31.94	3.2	32.23	32.10	20.3	17,109	0.12%
2021/09/17	3.1	32.15	3	32.45	32.15	0.1	16,856	0.00%
2021/09/16	0.1	32.42	0	0.00	32.35	0.1	16,641	0.00%
2021/09/15	6.5	32.37	0	0.00	32.35	6.5	16,725	0.04%
2021/09/14	0.6	32.50	2.1	32.50	32.50	-1.5	16,823	-0.01%
2021/09/13	5.5	32.23	0	0.00	32.30	5.5	16,868	0.03%
2021/09/10	3	32.30	0.3	32.40	32.45	2.7	17,008	0.02%
2021/09/09	1	32.30	0.3	32.50	32.30	0.7	17,295	0.00%
2021/09/08	4.2	32.34	2.2	32.38	32.50	2	17,339	0.01%
2021/09/07	1.1	32.46	2	32.30	32.45	-0.9	17,478	0.00%
2021/09/06	4.3	32.47	9	32.54	32.50	-4.7	17,514	-0.03%
2021/09/03	2.7	32.42	6	32.45	32.55	-3.4	17,499	-0.02%
2021/09/02	8.6	32.07	0	0.00	32.10	8.6	17,474	0.05%
2021/09/01	7.2	32.58	16	32.46	32.55	-8.8	17,573	-0.05%
2021/08/31	1.2	32.53	3	32.48	32.80	-1.8	17,556	-0.01%
2021/08/30	2	31.95	2.1	32.22	32.45	-0.1	17,459	0.00%
2021/08/27	4	31.65	3	31.85	32.00	1	17,403	0.01%
2021/08/26	5.1	31.35	0.1	31.55	31.45	5	17,412	0.03%
2021/08/25	2	31.33	3	31.35	31.45	-1	17,546	-0.01%
2021/08/24	11.1	31.24	10.1	31.25	31.35	1	17,544	0.01%
2021/08/23	38.9	31.28	0.3	31.15	31.05	38.7	17,640	0.22%
2021/08/20	18.2	31.20	19.2	31.48	31.45	-1	17,588	-0.01%
2021/08/19	7.1	31.27	15.2	31.28	31.30	-8.1	18,782	-0.04%
2021/08/18	14	31.37	6	31.44	31.45	8	18,614	0.04%
2021/08/17	6	31.13	10	31.38	31.45	-4	18,568	-0.02%
2021/08/16	12.5	30.89	6	30.93	31.05	6.5	18,418	0.04%
2021/08/13	29.9	31.04	7.1	31.01	31.05	22.9	18,336	0.12%
2021/08/12	116.1	30.77	1	30.90	30.70	115.1	18,211	0.63%	大買/鉅額交易
2021/08/11	175.6	33.05	65	33.07	33.05	110.6	16,812	0.66%	大買/鉅額交易
2021/08/10	32.6	33.03	6	33.05	33.05	26.6	16,424	0.16%
2021/08/09	11.5	33.00	3	33.07	33.20	8.5	16,576	0.05%
2021/08/06	4	33.24	15.2	33.21	33.20	-11.2	16,638	-0.07%
2021/08/05	1.2	33.15	3	33.15	33.15	-1.8	16,933	-0.01%
2021/08/04	8	33.06	2	33.15	33.15	6	17,814	0.03%
2021/08/03	5.2	32.99	7	33.07	33.10	-1.9	18,045	-0.01%
2021/08/02	7.4	32.96	3.9	32.99	33.00	3.5	18,285	0.02%
2021/07/30	14.1	32.94	6.6	33.07	33.10	7.5	18,291	0.04%
2021/07/29	1	32.95	11	33.06	33.10	-10	18,240	-0.05%
2021/07/28	21.4	32.93	18	33.05	33.00	3.4	18,372	0.02%
2021/07/27	150	32.95	5.7	32.99	33.05	144.3	18,538	0.78%	大買/鉅額交易
2021/07/26	7	32.94	3.9	33.03	33.00	3.1	18,744	0.02%
2021/07/23	0.1	33.00	27.8	33.05	33.10	-27.7	18,947	-0.15%
2021/07/22	0	0.00	6.6	33.03	33.05	-6.6	19,057	-0.03%
2021/07/21	4.1	32.75	2.1	32.80	32.90	2	19,085	0.01%
2021/07/20	2.4	32.99	4	32.93	32.80	-1.6	19,171	-0.01%
2021/07/19	1.3	32.83	13.5	33.02	33.10	-12.2	19,220	-0.06%
2021/07/16	6	32.78	4.2	32.95	33.00	1.8	19,269	0.01%
2021/07/15	3.3	32.81	0.8	32.96	32.85	2.5	19,247	0.01%
2021/07/14	7	32.77	0.2	32.90	32.95	6.8	19,311	0.04%
2021/07/13	1	32.80	30.1	32.88	32.95	-29.1	19,513	-0.15%
2021/07/12	4	32.80	0.1	33.00	32.80	3.9	19,630	0.02%
2021/07/09	10.2	32.57	13	32.81	32.90	-2.8	19,566	-0.01%
2021/07/08	4.4	32.74	0.1	32.85	32.80	4.4	19,595	0.02%
2021/07/07	9.1	32.58	8	32.71	32.80	1.1	19,619	0.01%
2021/07/06	2.1	32.73	0	0.00	32.85	2.1	19,628	0.01%
2021/07/05	0.1	32.75	2	32.68	32.75	-1.9	19,692	-0.01%
2021/07/02	4	32.60	0	0.00	32.55	4	19,697	0.02%
2021/07/01	6	32.59	1	32.77	32.65	5.1	19,794	0.03%
2021/06/30	1.2	32.72	20	32.65	32.85	-18.8	19,828	-0.10%
2021/06/29	12.3	32.59	2	32.75	32.55	10.3	19,923	0.05%
2021/06/28	10	32.72	5	32.74	32.75	5	19,955	0.02%
2021/06/25	0.3	32.90	7.1	32.95	32.90	-6.7	20,020	-0.03%
2021/06/24	25.2	32.67	1.1	32.90	32.60	24.2	20,068	0.12%
2021/06/23	1	32.75	55	32.82	32.75	-54	20,104	-0.27%
2021/06/22	36.7	32.55	0	0.00	32.50	36.7	20,037	0.18%
2021/06/21	26.3	32.53	27	32.61	32.50	-0.7	20,002	0.00%
2021/06/18	7.1	32.72	3	32.75	32.75	4.1	19,936	0.02%
2021/06/17	1	32.70	0	0.00	32.90	1	19,727	0.01%
2021/06/16	2.2	32.78	13	32.89	33.00	-10.9	20,206	-0.05%
2021/06/15	6.4	32.76	1	32.75	32.75	5.4	20,264	0.03%
2021/06/11	3.1	32.90	1	32.90	32.90	2.1	20,597	0.01%
2021/06/10	0	0.00	37	32.95	33.10	-37	20,815	-0.18%
2021/06/09	23.1	32.76	9	32.82	32.95	14.1	20,929	0.07%
2021/06/08	0.1	33.10	0	0.00	33.10	0.1	20,863	0.00%
2021/06/07	3.1	32.81	2	33.10	33.10	1.1	21,359	0.01%
2021/06/04	1.2	32.92	1	32.85	33.00	0.2	21,510	0.00%
2021/06/03	10.9	33.00	9	33.00	33.00	1.9	22,265	0.01%
2021/06/02	0.1	33.00	7	33.10	33.15	-6.9	22,516	-0.03%
2021/06/01	3.1	33.00	10	33.00	33.00	-6.9	22,540	-0.03%
2021/05/31	31	33.05	12	33.05	33.10	19	22,750	0.08%
2021/05/28	35.1	32.91	23	33.00	33.10	12.1	22,825	0.05%
2021/05/27	32	32.52	24	33.10	33.20	8	22,860	0.03%
2021/05/26	2	32.75	2	32.75	32.75	0	22,117	0.00%
2021/05/25	2	32.73	47	32.69	32.70	-45	22,351	-0.20%
2021/05/24	0	0.00	4	32.61	32.60	-4	22,629	-0.02%
2021/05/21	30	32.45	2.1	32.45	32.50	27.9	22,754	0.12%
2021/05/20	2	32.03	7.2	32.01	32.10	-5.2	22,754	-0.02%
2021/05/19	2	32.00	22	32.02	32.10	-20	22,779	-0.09%
2021/05/18	15	31.89	33	31.91	32.00	-18	22,779	-0.08%
2021/05/17	25	31.05	61.5	31.08	31.10	-36.5	23,242	-0.16%
2021/05/14	29	31.57	2	31.68	31.70	27	23,015	0.12%
2021/05/13	18	31.46	19.5	31.49	31.40	-1.5	22,822	-0.01%
2021/05/12	43.1	31.07	124.4	31.86	31.35	-81.3	22,400	-0.36%	大賣/
2021/05/11	4	32.64	9	32.83	32.45	-5	21,610	-0.02%
2021/05/10	2.1	32.95	33	32.88	33.00	-31	21,379	-0.14%
2021/05/07	1	32.35	44	32.55	32.60	-43	21,463	-0.20%
2021/05/06	16.2	32.36	18.2	32.23	32.35	-2	21,690	-0.01%
2021/05/05	12	32.08	35	32.05	32.05	-23	21,653	-0.11%
2021/05/04	24.9	32.37	19.3	32.36	32.10	5.6	21,666	0.03%
2021/05/03	25.4	32.55	106	32.58	32.45	-80.7	21,595	-0.37%	大賣/
2021/04/29	0.3	32.60	13.4	32.70	32.65	-13	21,595	-0.06%
2021/04/28	8.3	32.34	49.5	32.40	32.60	-41.3	21,534	-0.19%
2021/04/27	4	32.51	10.5	32.61	32.60	-6.5	21,879	-0.03%
2021/04/26	8	32.39	61	32.45	32.60	-53	21,884	-0.24%
2021/04/23	15	32.17	20	32.13	32.25	-5	21,909	-0.02%
2021/04/22	19	32.23	19	32.23	32.35	0	22,079	0.00%
2021/04/21	31.1	32.35	10	32.41	32.30	21.1	22,100	0.10%
2021/04/20	6	32.45	14	32.47	32.55	-8	22,124	-0.04%
2021/04/19	2	32.35	90.2	32.31	32.45	-88.2	22,066	-0.40%
2021/04/16	0	0.00	71.5	31.99	32.05	-71.5	21,903	-0.33%
2021/04/15	0	0.00	1	31.90	31.90	-1	22,220	0.00%
2021/04/14	10	31.80	5	31.90	31.90	5	22,428	0.02%
2021/04/13	1	31.80	8	31.89	31.85	-7	22,576	-0.03%
2021/04/12	5.2	31.63	6.1	31.56	31.65	-0.9	22,591	0.00%
2021/04/09	26.3	31.57	14	31.67	31.55	12.3	22,695	0.05%
2021/04/08	18.1	31.77	18.5	31.79	31.75	-0.4	22,730	0.00%
2021/04/07	2.1	31.95	25	31.95	32.00	-22.9	22,994	-0.10%
2021/04/06	3.1	31.97	18	32.00	32.00	-14.9	22,931	-0.06%
2021/04/01	2	31.88	2.1	31.85	31.90	-0.1	22,878	0.00%
2021/03/31	1	31.85	6	31.89	31.90	-5	22,720	-0.02%
2021/03/30	1.1	31.75	5	31.77	31.80	-3.9	22,603	-0.02%
2021/03/29	7	31.72	11	31.73	31.80	-4	22,576	-0.02%
2021/03/26	4	31.58	6	31.64	31.60	-2	22,619	-0.01%
2021/03/25	2	31.40	5.1	31.53	31.60	-3.1	22,670	-0.01%
2021/03/24	0	0.00	20	31.30	31.40	-20	22,776	-0.09%
2021/03/23	8	31.18	3	31.30	31.35	5	22,833	0.02%
2021/03/22	1	30.85	20	31.24	31.25	-19	22,895	-0.08%
2021/03/19	28.1	31.10	17.8	31.20	31.05	10.3	22,830	0.05%
2021/03/18	20	31.42	18.8	31.50	31.40	1.3	22,448	0.01%
2021/03/17	17.2	31.30	11.2	31.31	31.45	6.1	22,362	0.03%
2021/03/16	7.1	31.17	43.1	31.20	31.35	-36	22,106	-0.16%
2021/03/15	12	30.93	60.1	31.00	31.00	-48.1	22,104	-0.22%
2021/03/12	5.5	30.55	6	30.65	30.65	-0.5	22,176	0.00%
2021/03/11	13.6	30.90	85.2	30.93	30.75	-71.6	22,324	-0.32%
2021/03/10	13	30.49	31.4	30.57	30.60	-18.4	21,966	-0.08%
2021/03/09	23.2	30.44	57.6	30.30	30.60	-34.4	21,704	-0.16%
2021/03/08	1.1	29.91	7	29.86	29.90	-5.9	20,961	-0.03%
2021/03/05	20.1	29.52	8.5	29.72	29.70	11.6	20,676	0.06%
2021/03/04	26	29.56	5	29.65	29.60	21	21,324	0.10%
2021/03/03	1	29.75	52	29.78	29.75	-51	21,188	-0.24%
2021/03/02	2	29.63	4.1	29.70	29.65	-2.1	21,078	-0.01%
2021/02/26	37.9	29.31	16.6	29.59	29.20	21.2	20,886	0.10%
2021/02/25	4.5	29.54	17	29.58	29.65	-12.5	20,367	-0.06%
2021/02/24	37	29.37	4	29.63	29.30	33	20,198	0.16%
2021/02/23	3.4	29.49	1.3	29.47	29.55	2.1	19,864	0.01%
2021/02/22	21.5	29.13	2	29.15	29.10	19.5	19,714	0.10%
2021/02/19	12.7	29.07	2.5	29.13	29.15	10.2	19,719	0.05%
2021/02/18	5	29.26	1	29.35	29.25	4	19,756	0.02%
2021/02/17	10.1	29.05	58	29.41	29.40	-47.9	19,819	-0.24%
2021/02/05	17.2	28.79	0	0.00	28.80	17.2	19,267	0.09%
2021/02/04	12.4	28.84	2	28.83	28.80	10.4	19,237	0.05%
2021/02/03	7.2	28.79	6	28.79	28.80	1.2	19,714	0.01%
2021/02/02	14	28.72	10	28.78	28.70	4	19,882	0.02%
2021/02/01	15	28.60	9.6	28.57	28.65	5.4	19,843	0.03%
2021/01/29	81.6	28.39	42	28.42	28.15	39.6	19,797	0.20%
2021/01/28	53.7	28.53	9	28.58	28.55	44.7	19,365	0.23%
2021/01/27	12.3	28.70	0	0.00	28.70	12.3	19,074	0.06%
2021/01/26	8	28.70	0.1	28.83	28.70	7.9	19,014	0.04%
2021/01/25	6	28.68	134.1	28.66	28.85	-128.1	18,887	-0.68%	大賣/鉅額交易
2021/01/22	40.7	28.61	7	28.57	28.60	33.7	18,839	0.18%
2021/01/21	139.3	28.97	20	28.82	28.70	119.3	18,765	0.64%	大買/鉅額交易
2021/01/20	90.6	28.79	64	28.79	28.70	26.6	18,680	0.14%
2021/01/19	20.7	29.08	0	0.00	29.10	20.7	18,242	0.11%
2021/01/18	37.2	29.05	20	29.08	29.15	17.2	18,216	0.09%
2021/01/15	53	29.40	0.2	29.55	29.30	52.8	18,020	0.29%
2021/01/14	35.2	29.62	1.1	29.70	29.75	34.1	17,846	0.19%
2021/01/13	9	29.74	32	29.83	29.80	-23	17,733	-0.13%
2021/01/12	4.1	29.78	22	29.77	29.75	-17.9	17,692	-0.10%
2021/01/11	5.1	29.94	54.6	30.03	30.05	-49.5	17,618	-0.28%
2021/01/08	6.4	29.80	35.5	29.88	30.00	-29.1	17,529	-0.17%
2021/01/07	7.3	29.50	29	29.62	29.75	-21.7	17,196	-0.13%
2021/01/06	16.8	29.56	24	29.76	29.45	-7.2	17,057	-0.04%
2021/01/05	4	29.80	8	29.84	29.85	-4	16,804	-0.02%
2021/01/04	8	29.67	16.2	29.74	29.90	-8.2	16,891	-0.05%
2020/12/31	2	29.83	23	29.90	29.80	-21	16,735	-0.13%
2020/12/30	0.2	29.75	334.4	29.70	29.90	-334.2	16,621	-2.01%	大賣/鉅額交易
2020/12/29	3.1	29.47	17	29.50	29.55	-13.9	16,444	-0.08%
2020/12/28	0.1	29.35	2	29.30	29.55	-1.9	16,548	-0.01%
2020/12/25	5.5	29.36	0	0.00	29.35	5.5	16,562	0.03%
2020/12/24	4.2	29.36	0.1	29.50	29.45	4.1	16,820	0.02%
2020/12/23	4.6	29.28	5.9	29.36	29.45	-1.3	16,965	-0.01%
2020/12/22	0.1	29.55	116	29.60	29.65	-115.9	17,276	-0.67%	大賣/鉅額交易
2020/12/21	4.1	29.40	51.1	29.57	29.65	-47	17,882	-0.26%
2020/12/18	0.9	29.41	29	29.43	29.50	-28.1	18,359	-0.15%
2020/12/17	0	0.00	23.5	29.47	29.50	-23.5	18,815	-0.12%
2020/12/16	1	29.00	31	29.34	29.40	-30	19,116	-0.16%
2020/12/15	8	28.94	1	29.15	29.05	7	19,420	0.04%
2020/12/14	20	29.30	19	29.36	29.30	1	19,468	0.01%
2020/12/11	24.4	29.19	24.2	29.19	29.30	0.3	19,387	0.00%
2020/12/10	11.4	28.80	14	28.92	28.80	-2.7	19,320	-0.01%
2020/12/09	4.2	28.78	40	28.71	28.75	-35.8	19,367	-0.18%
2020/12/08	50.2	28.69	50	28.72	28.70	0.2	19,386	0.00%
2020/12/07	40.9	29.02	28	29.01	29.00	12.9	19,258	0.07%
2020/12/04	28	29.16	10	29.15	29.10	18	19,194	0.09%
2020/12/03	32.1	29.12	11	29.10	29.20	21.1	19,139	0.11%
2020/12/02	18	29.11	8	29.18	29.20	10	19,244	0.05%
2020/12/01	35.2	28.85	19	29.06	29.15	16.2	19,683	0.08%
2020/11/30	36.8	28.87	2	29.10	28.45	34.8	19,832	0.18%
2020/11/27	20.7	29.13	4	29.29	29.10	16.7	19,444	0.09%
2020/11/26	9.1	29.21	8	29.29	29.30	1.1	19,899	0.01%
2020/11/25	40.6	29.38	2	29.45	29.25	38.6	20,048	0.19%
2020/11/24	22.4	29.41	1.1	29.59	29.30	21.3	20,230	0.11%
2020/11/23	4.2	29.63	2.3	29.67	29.70	1.9	20,407	0.01%
2020/11/20	8	29.55	13	29.57	29.55	-5	20,574	-0.02%
2020/11/19	7.1	29.53	32	29.58	29.60	-24.9	20,887	-0.12%
2020/11/18	2	29.53	31	29.55	29.65	-29	21,018	-0.14%
2020/11/17	3.1	29.35	60	29.40	29.45	-56.9	21,084	-0.27%
2020/11/16	15	29.33	9	29.46	29.45	6	21,632	0.03%
2020/11/13	3.1	29.20	39	29.25	29.35	-35.9	21,736	-0.17%
2020/11/12	18.3	29.24	15.6	29.30	29.20	2.8	21,959	0.01%
2020/11/11	16.9	29.48	66.1	29.49	29.70	-49.2	22,202	-0.22%
2020/11/10	30.4	28.93	29	28.93	29.00	1.4	22,067	0.01%
2020/11/09	10.3	28.68	8	28.74	28.75	2.3	23,084	0.01%
2020/11/06	26	28.46	9	28.46	28.50	17	23,482	0.07%
2020/11/05	24.4	28.35	2	28.33	28.40	22.4	23,750	0.09%
2020/11/04	11.5	28.11	13	28.12	28.10	-1.6	23,992	-0.01%
2020/11/03	13.4	28.01	19	28.03	28.10	-5.7	24,295	-0.02%
2020/11/02	6.2	27.87	1	27.60	27.95	5.2	24,410	0.02%
2020/10/30	26.1	27.54	0	0.00	27.55	26.1	24,502	0.11%
2020/10/29	32	27.56	4	27.63	27.50	28	24,416	0.11%
2020/10/28	13.5	27.66	5	27.69	27.65	8.5	24,577	0.03%
2020/10/27	12.7	27.72	1	27.75	27.70	11.7	24,763	0.05%
2020/10/26	11.3	27.82	13	27.80	27.80	-1.7	24,894	-0.01%
2020/10/23	27	27.68	1	27.80	27.75	26	25,043	0.10%
2020/10/22	4	27.66	0	0.00	27.80	4	25,260	0.02%
2020/10/21	19	27.69	1	27.75	27.65	18	25,517	0.07%
2020/10/20	19	27.76	17	27.76	27.70	2	25,763	0.01%
2020/10/19	17	27.78	2	27.83	27.80	15	25,840	0.06%
2020/10/16	27	27.75	20	27.75	27.70	7	26,062	0.03%
2020/10/15	51	27.79	44	27.77	27.75	7	26,233	0.03%
2020/10/14	25	28.04	2	28.05	28.00	23	26,361	0.09%
2020/10/13	15	28.13	7	28.07	28.15	8	26,492	0.03%
2020/10/12	11	28.09	19	28.07	28.25	-8	26,770	-0.03%
2020/10/08	32.4	27.94	2	27.95	28.00	30.4	26,916	0.11%
2020/10/07	6	27.95	2	28.10	27.95	4	27,013	0.01%
2020/10/06	30.1	27.88	4	27.94	27.95	26.1	27,117	0.10%
2020/10/05	26	27.91	2	27.90	27.80	24	27,188	0.09%
2020/09/30	13.4	27.83	0	0.00	27.80	13.4	27,278	0.05%
2020/09/29	69.5	27.92	22	28.05	27.80	47.5	27,367	0.17%
2020/09/28	73.1	27.75	0	0.00	27.90	73.1	27,419	0.27%
2020/09/25	69	27.38	10	27.48	27.45	59	27,437	0.22%
2020/09/24	161.2	27.09	9	27.13	27.00	152.2	27,342	0.56%	大買/鉅額交易
2020/09/23	128.5	27.56	19	27.58	27.50	109.5	26,687	0.41%	大買/鉅額交易
2020/09/22	122.5	27.92	37	27.91	27.85	85.5	26,163	0.33%	大買/
2020/09/21	107	28.28	0	0.00	28.20	107	25,733	0.42%	大買/鉅額交易
2020/09/18	89	28.50	2	28.55	28.45	87	25,577	0.34%
2020/09/17	56	28.63	0	0.00	28.55	56	25,219	0.22%
2020/09/16	8	28.63	0	0.00	28.75	8	25,209	0.03%
2020/09/15	31	28.57	11	28.60	28.65	20	25,323	0.08%
2020/09/14	28	28.57	80	28.60	28.65	-52	25,653	-0.20%
2020/09/11	87	28.59	4	28.59	28.65	83	25,641	0.32%
2020/09/10	29	28.63	4	28.69	28.75	25	25,499	0.10%
2020/09/09	28	28.64	0	0.00	28.75	28	25,415	0.11%
2020/09/08	26	28.86	5	28.91	28.85	21	25,333	0.08%
2020/09/07	41	28.78	9	28.69	28.85	32	25,489	0.13%
2020/09/04	68.5	28.67	5	28.60	28.65	63.5	25,553	0.25%
2020/09/03	23	28.81	14	28.88	28.90	9	25,240	0.04%
2020/09/02	125	28.90	11	28.85	28.90	114	25,171	0.45%	大買/鉅額交易
2020/09/01	102.1	29.05	1	29.05	29.05	101.1	24,950	0.41%	大買/鉅額交易
2020/08/31	59.2	29.31	3	29.37	29.25	56.2	24,540	0.23%
2020/08/28	28	29.41	1	29.50	29.40	27	24,478	0.11%
2020/08/27	166.3	29.49	23	29.46	29.40	143.3	24,516	0.58%	大買/鉅額交易
2020/08/26	101	29.51	2	29.65	29.55	99	24,287	0.41%	大買/
2020/08/25	68	29.54	3	29.60	29.50	65	24,164	0.27%
2020/08/24	7	29.56	2	29.50	29.60	5	24,129	0.02%
2020/08/21	67	29.55	1	29.75	29.60	66	24,031	0.27%
2020/08/20	133.3	29.57	46	29.73	29.40	87.3	23,806	0.37%	大買/
2020/08/19	69	30.03	21	30.14	29.90	48	23,199	0.21%
2020/08/18	96	29.93	4	29.96	29.95	92	22,898	0.40%
2020/08/17	73.1	29.96	0	0.00	30.00	73.1	22,763	0.32%
2020/08/14	122.6	30.09	3	30.12	30.05	119.6	22,434	0.53%	大買/鉅額交易
2020/08/13	197	30.34	12	30.31	30.40	185	22,193	0.83%	大買/鉅額交易
2020/08/12	17	32.36	43	32.46	32.35	-26	21,244	-0.12%
2020/08/11	26	32.45	60	32.46	32.45	-34	20,911	-0.16%
2020/08/10	9	32.44	4	32.53	32.50	5	20,871	0.02%
2020/08/07	6	32.50	4	32.48	32.45	2	20,842	0.01%
2020/08/06	18.2	32.29	9.1	32.31	32.45	9.1	20,618	0.04%
2020/08/05	0	0.00	3	32.25	32.20	-3	20,644	-0.01%
2020/08/04	3	32.17	23	32.20	32.25	-20	20,709	-0.10%
2020/08/03	48	31.96	7	32.00	32.10	41	20,809	0.20%
2020/07/31	1	32.30	10	32.45	32.35	-9	20,784	-0.04%
2020/07/30	3.3	32.16	14	32.10	32.35	-10.7	20,763	-0.05%
2020/07/29	22	32.20	6	31.98	32.20	16	20,772	0.08%
2020/07/28	10.2	31.55	35	31.56	31.65	-24.8	21,003	-0.12%
2020/07/27	35	31.93	16	31.59	31.60	19	21,244	0.09%
2020/07/24	22	32.37	4	32.45	32.15	18	21,410	0.08%
2020/07/23	11.3	32.67	8	32.76	32.70	3.3	21,395	0.02%
2020/07/22	0	0.00	3	32.68	32.70	-3	21,462	-0.01%
2020/07/21	1	32.55	20	32.55	32.55	-19	21,480	-0.09%
2020/07/20	2	32.20	75	32.43	32.45	-73	21,511	-0.34%
2020/07/17	1	32.20	12	32.18	32.25	-11	21,447	-0.05%
2020/07/16	9	31.98	3	31.95	32.15	6	21,627	0.03%
2020/07/15	6	32.15	1	32.10	32.15	5	21,502	0.02%
2020/07/14	0	0.00	1	32.20	32.20	-1	21,428	0.00%
2020/07/13	1	32.15	16	32.10	32.05	-15	21,593	-0.07%
2020/07/10	2	32.03	7	32.16	32.00	-5	21,779	-0.02%
2020/07/09	5	32.17	71	32.29	32.25	-66	21,974	-0.30%
2020/07/08	1	32.10	20	32.01	32.05	-19	21,952	-0.09%
2020/07/07	3.2	31.86	30	31.91	32.00	-26.8	22,004	-0.12%
2020/07/06	7	31.88	39	31.96	31.95	-32	21,866	-0.15%
2020/07/03	5	31.67	8	31.69	31.55	-3	21,985	-0.01%
2020/07/02	1	31.65	8.2	31.47	31.55	-7.2	22,111	-0.03%
2020/07/01	25	30.98	79	31.22	31.25	-54	22,415	-0.24%
2020/06/30	15	30.92	3	30.98	30.90	12	22,555	0.05%
2020/06/29	91.4	30.92	1	30.90	30.90	90.4	22,655	0.40%
2020/06/24	4.1	31.13	1	31.35	31.25	3.1	22,652	0.01%
2020/06/23	14	31.04	1	31.15	31.15	13	22,886	0.06%
2020/06/22	43	31.18	3	31.35	31.15	40	23,174	0.17%
2020/06/19	27	31.36	0	0.00	31.25	27	23,439	0.12%
2020/06/18	10	31.48	1	31.50	31.65	9	23,503	0.04%
2020/06/17	17	31.51	1	31.65	31.70	16	23,987	0.07%
2020/06/16	2	31.83	18	31.85	31.70	-16	24,753	-0.06%
2020/06/15	39	31.40	10	31.60	31.30	29	25,651	0.11%
2020/06/12	14.2	31.38	5	31.22	31.50	9.2	26,177	0.04%
2020/06/11	8	31.86	10	31.92	31.80	-2	26,946	-0.01%
2020/06/10	1	32.10	11.5	31.95	32.10	-10.5	27,483	-0.04%
2020/06/09	20	31.71	2	31.80	31.85	18	28,746	0.06%
2020/06/08	3	31.53	4	31.73	31.80	-1	29,444	0.00%
2020/06/05	15	31.31	2	31.35	31.50	13	29,588	0.04%
2020/06/04	6	31.38	25	31.43	31.40	-19	30,063	-0.06%
2020/06/03	1	31.05	25	31.32	31.30	-24	30,625	-0.08%
2020/06/02	10	30.83	4	30.90	30.90	6	30,723	0.02%
2020/06/01	4.3	30.87	17	31.03	30.70	-12.7	30,845	-0.04%
2020/05/29	12	30.49	5	30.30	30.75	7	30,797	0.02%
2020/05/28	15	30.52	16	30.55	30.45	-1	30,687	0.00%
2020/05/27	5	30.66	12	30.70	30.70	-7	30,920	-0.02%
2020/05/26	1	30.55	6	30.72	30.65	-5	31,184	-0.02%
2020/05/25	55.1	30.27	20	30.25	30.35	35.1	31,426	0.11%
2020/05/22	25	30.54	6	30.68	30.45	19	31,683	0.06%
2020/05/21	17	30.74	6	30.93	31.00	11	31,777	0.03%
2020/05/20	3	30.65	8	30.59	30.80	-5	31,938	-0.02%
2020/05/19	4	30.50	34	30.53	30.55	-30	32,048	-0.09%
2020/05/18	21	30.06	6	30.24	30.05	15	31,921	0.05%
2020/05/15	2	30.20	5.6	30.30	30.25	-3.6	31,903	-0.01%
2020/05/14	13.2	30.09	5	30.26	30.25	8.2	31,745	0.03%
2020/05/13	17	30.33	1	30.30	30.30	16	31,479	0.05%
2020/05/12	4	30.23	10	30.16	30.30	-6	31,423	-0.02%
2020/05/11	10	30.39	3	30.25	30.40	7	31,335	0.02%
2020/05/08	4	30.00	43	29.99	30.00	-39	31,225	-0.12%
2020/05/07	5	29.57	7	29.57	29.55	-2	31,212	-0.01%
2020/05/06	30	29.65	0	0.00	29.55	30	31,182	0.10%
2020/05/05	7	29.79	16	29.83	29.85	-9	31,078	-0.03%
2020/05/04	65.3	29.32	4	29.55	29.35	61.3	31,018	0.20%
2020/04/30	6.1	30.39	54	30.17	30.10	-47.9	30,758	-0.16%
2020/04/29	45.1	29.92	13.5	29.93	29.95	31.6	30,607	0.10%
2020/04/28	28	29.36	20	29.32	29.45	8	30,449	0.03%
2020/04/27	22	28.59	18	28.73	28.70	4	30,981	0.01%
2020/04/24	16	28.24	0	0.00	28.20	16	30,949	0.05%
2020/04/23	20.4	28.39	1	28.40	28.30	19.4	30,794	0.06%
2020/04/22	15.3	28.27	32	28.10	28.30	-16.7	30,595	-0.05%
2020/04/21	35	28.47	16	28.46	28.35	19	30,554	0.06%
2020/04/20	27	28.98	10	29.04	28.90	17	30,348	0.06%
2020/04/17	2	29.08	14	29.26	29.05	-12	30,489	-0.04%
2020/04/16	44	28.85	0	0.00	28.80	44	30,384	0.14%
2020/04/15	75	29.11	7	29.13	29.20	68	30,187	0.23%
2020/04/14	27	28.66	36	28.68	28.85	-9	30,091	-0.03%
2020/04/13	24	28.68	22	28.78	28.60	2	29,827	0.01%
2020/04/10	74	29.10	65	29.13	29.15	9	29,679	0.03%
2020/04/09	14.2	28.52	35	28.51	28.50	-20.8	29,497	-0.07%
2020/04/08	31	28.43	14	28.46	28.40	17	29,353	0.06%
2020/04/07	50	28.48	117	28.43	28.40	-67	29,074	-0.23%	大賣/
2020/04/06	143	28.25	130.2	28.18	28.45	12.8	28,717	0.04%	大買/大賣/
2020/04/01	20.9	28.13	16.4	28.18	28.05	4.5	28,288	0.02%
2020/03/31	33.5	28.50	17	28.36	28.45	16.5	27,982	0.06%
2020/03/30	7	28.19	22	28.35	28.65	-15	27,641	-0.05%
2020/03/27	39	28.54	46	28.61	28.65	-7	27,360	-0.03%
2020/03/26	29	28.01	18	28.03	28.15	11	27,065	0.04%
2020/03/25	115.2	28.13	62	27.99	27.95	53.2	26,954	0.20%	大買/
2020/03/24	34	27.87	36	27.74	27.35	-2	26,639	-0.01%
2020/03/23	22.5	26.79	23	26.92	27.00	-0.5	26,334	0.00%
2020/03/20	103	27.26	35	27.37	27.95	68	25,939	0.26%	大買/
2020/03/19	33.1	27.03	32	27.24	26.40	1.1	25,123	0.00%
2020/03/18	42	27.85	26	27.87	28.00	16	24,282	0.07%
2020/03/17	35.2	28.10	14	28.21	28.00	21.2	23,762	0.09%
2020/03/16	34	29.14	15	29.31	29.00	19	22,808	0.08%
2020/03/13	69	28.66	27	28.62	30.00	42	22,027	0.19%
2020/03/12	65	30.33	66	30.37	30.20	-1	20,576	0.00%
2020/03/11	42	31.32	0	0.00	31.20	42	19,697	0.21%
2020/03/10	62	31.30	13	31.34	31.35	49	19,364	0.25%
2020/03/09	52	31.67	18	31.81	31.75	34	18,768	0.18%
2020/03/06	20.2	32.38	3	32.50	32.45	17.2	18,211	0.09%
2020/03/05	14	32.81	1	32.90	32.90	13	17,915	0.07%
2020/03/04	8	32.14	0	0.00	32.35	8	17,880	0.04%
2020/03/03	9	32.24	2	32.20	32.25	7	17,768	0.04%
2020/03/02	91	32.07	27	31.93	31.95	64	17,614	0.36%
2020/02/27	9	32.17	2	32.30	32.35	7	17,772	0.04%
2020/02/26	34	32.35	12	32.35	32.35	22	17,513	0.13%
2020/02/25	20.5	32.55	12	32.43	32.70	8.5	17,201	0.05%
2020/02/24	25	32.74	54	32.73	32.70	-29	17,097	-0.17%
2020/02/21	16.7	33.30	4	33.40	33.20	12.7	16,873	0.08%
2020/02/20	12	33.46	6	33.62	33.60	6	16,748	0.04%
2020/02/19	6	33.12	9	33.22	33.45	-3	16,456	-0.02%
2020/02/18	11	32.80	9	32.74	32.90	2	16,293	0.01%
2020/02/17	6.3	32.46	12	32.50	32.50	-5.7	16,146	-0.04%
2020/02/14	1	32.20	1	32.25	32.30	0	16,131	0.00%
2020/02/13	62	32.15	4	32.20	32.20	58	16,231	0.36%
2020/02/12	3.4	32.16	3	32.20	32.10	0.4	16,323	0.00%
2020/02/11	2.2	32.04	5	32.05	32.15	-2.8	16,321	-0.02%
2020/02/10	2	31.58	7	32.02	32.05	-5	16,367	-0.03%
2020/02/07	8	32.05	36	32.12	32.00	-28	16,755	-0.17%
2020/02/06	7	32.23	30	32.30	32.35	-23	16,688	-0.14%
2020/02/05	19	31.79	25	31.97	32.00	-6	16,648	-0.04%
2020/02/04	39	31.63	59	32.04	31.80	-20	16,630	-0.12%
2020/02/03	10.1	31.47	2	31.18	31.60	8.1	16,721	0.05%
2020/01/31	11	31.70	148	31.61	31.55	-137	16,535	-0.83%	大賣/鉅額交易
2020/01/30	45	31.58	67	31.58	31.20	-22	16,247	-0.14%
2020/01/20	7	32.31	15	32.35	32.35	-8	15,492	-0.05%
2020/01/17	5.1	32.00	58.1	32.02	32.10	-53	15,325	-0.35%
2020/01/16	2	31.85	1	31.80	31.95	1	15,394	0.01%
2020/01/15	15	31.79	5	31.86	31.80	10	15,375	0.07%
2020/01/14	20	32.02	5	31.96	32.00	15	15,350	0.10%
2020/01/13	20	31.54	56	31.51	31.70	-36	15,252	-0.24%
2020/01/10	2.1	31.05	40	30.96	30.95	-37.9	15,099	-0.25%
2020/01/09	8	30.79	3	30.80	30.90	5	15,035	0.03%
2020/01/08	36	30.63	7	30.64	30.70	29	15,052	0.19%
2020/01/07	13	30.59	13	30.58	30.60	0	14,864	0.00%
2020/01/06	5	30.63	0	0.00	30.60	5	14,981	0.03%
2020/01/03	2	30.70	0	0.00	30.80	2	15,003	0.01%
2020/01/02	2	30.60	1	30.65	30.60	1	15,216	0.01%
2019/12/31	1	30.60	0	0.00	30.60	1	15,258	0.01%
2019/12/30	24	30.80	1	30.85	30.70	23	15,345	0.15%
2019/12/27	7	30.81	0	0.00	30.90	7	15,333	0.05%
2019/12/26	6	30.77	1	30.80	30.80	5	15,422	0.03%
2019/12/25	12	30.75	1	30.80	30.80	11	15,681	0.07%
2019/12/24	9	30.74	7	30.80	30.80	2	15,836	0.01%
2019/12/23	8	30.59	2	30.63	30.85	6	15,945	0.04%
2019/12/20	11	30.56	3	30.62	30.55	8	16,260	0.05%
2019/12/19	6	30.55	40	30.45	30.55	-34	16,133	-0.21%
2019/12/18	7	30.58	1	30.55	30.65	6	16,133	0.04%
2019/12/17	5	30.37	1	30.50	30.65	4	16,336	0.02%
2019/12/16	23	30.40	8	30.39	30.35	15	16,211	0.09%
2019/12/13	4	30.35	12	30.40	30.30	-8	16,203	-0.05%
2019/12/12	18	30.14	12	30.25	30.15	6	16,064	0.04%
2019/12/11	26.1	30.04	0	0.00	30.10	26.1	16,055	0.16%
2019/12/10	63	30.10	0	0.00	30.20	63	16,007	0.39%
2019/12/09	8	30.10	92	30.10	30.15	-84	16,160	-0.52%
2019/12/06	12	30.05	5	30.10	30.05	7	16,466	0.04%
2019/12/05	6.5	30.12	0	0.00	30.15	6.5	16,599	0.04%
2019/12/04	15	30.04	1	30.00	30.15	14	16,578	0.08%
2019/12/03	44	30.09	0	0.00	30.05	44	16,642	0.26%
2019/12/02	21	30.21	1	30.15	30.30	20	16,547	0.12%
2019/11/29	56	30.40	2	30.43	30.30	54	16,468	0.33%
2019/11/28	10	30.60	1	30.60	30.65	9	16,479	0.05%
2019/11/27	1	30.70	33	30.69	30.70	-32	16,664	-0.19%
2019/11/26	6	30.47	3	30.68	30.40	3	16,621	0.02%
2019/11/22	2	30.40	12	30.33	30.40	-10	16,448	-0.06%
2019/11/21	16	30.38	12	30.40	30.35	4	16,594	0.02%
2019/11/20	1	30.55	0	0.00	30.65	1	16,477	0.01%
2019/11/19	0	0.00	1	30.70	30.70	-1	16,477	-0.01%
2019/11/18	4	30.55	23	30.61	30.70	-19	16,572	-0.11%
2019/11/15	1	30.50	3	30.57	30.55	-2	16,729	-0.01%
2019/11/14	1	30.35	2	30.38	30.40	-1	16,841	-0.01%
2019/11/13	22	30.50	4	30.59	30.50	18	17,151	0.10%
2019/11/12	0	0.00	4	30.55	30.60	-4	17,373	-0.02%
2019/11/11	11	30.33	7	30.42	30.40	4	17,674	0.02%
2019/11/08	12.4	30.50	4	30.46	30.50	8.4	18,089	0.05%
2019/11/07	52	30.49	14	30.48	30.50	38	18,872	0.20%
2019/11/06	30.1	30.70	18	30.65	30.65	12.1	19,094	0.06%
2019/11/05	8	30.05	13	30.08	30.20	-5	18,911	-0.03%
2019/11/04	8	29.79	54	29.84	29.95	-46	19,042	-0.24%
2019/11/01	67	29.66	15	29.68	29.65	52	19,112	0.27%
2019/10/31	4	29.96	10	30.00	29.90	-6	19,414	-0.03%
2019/10/30	9	29.77	3	29.70	29.85	6	19,400	0.03%
2019/10/29	70	29.60	1	29.65	29.70	69	19,753	0.35%
2019/10/28	24	29.47	5	29.49	29.60	19	19,838	0.10%
2019/10/25	4	29.43	0	0.00	29.45	4	19,854	0.02%
2019/10/24	2	29.28	64	29.30	29.45	-62	19,868	-0.31%
2019/10/23	33	29.15	2	29.15	29.20	31	19,771	0.16%
2019/10/22	44	29.05	8	29.16	29.15	36	19,743	0.18%
2019/10/21	3	28.95	6	29.15	29.20	-3	19,615	-0.02%
2019/10/18	19	29.13	25	29.10	29.10	-6	19,606	-0.03%
2019/10/17	6	29.17	1	29.20	29.25	5	19,485	0.03%
2019/10/16	2	29.05	0	0.00	29.15	2	19,500	0.01%
2019/10/15	17	28.99	0	0.00	29.15	17	19,569	0.09%
2019/10/14	89	29.00	3	29.12	29.15	86	19,601	0.44%
2019/10/09	44	29.05	2	29.10	29.00	42	19,613	0.21%
2019/10/08	17.1	29.19	7	29.34	29.10	10.1	19,571	0.05%
2019/10/07	14	28.93	0	0.00	28.95	14	19,389	0.07%
2019/10/04	23	28.72	0	0.00	28.85	23	19,455	0.12%
2019/10/03	42	28.69	0	0.00	28.75	42	19,455	0.22%
2019/10/02	1	28.90	0	0.00	28.80	1	19,478	0.01%
2019/10/01	10	28.79	9	28.80	28.75	1	19,415	0.01%
2019/09/27	11	28.79	1	28.75	28.75	10	19,232	0.05%
2019/09/26	16	28.82	0	0.00	28.80	16	19,260	0.08%
2019/09/25	45	28.83	12	28.94	28.80	33	19,385	0.17%
2019/09/24	6	29.06	4	29.05	29.05	2	19,224	0.01%
2019/09/23	16.5	29.17	0	0.00	29.20	16.5	19,350	0.09%
2019/09/20	4	29.20	2	29.30	29.30	2	19,626	0.01%
2019/09/19	18	29.39	1	29.45	29.45	17	19,377	0.09%
2019/09/18	0	0.00	5	29.49	29.55	-5	19,510	-0.03%
2019/09/17	1	29.15	0	0.00	29.20	1	19,701	0.01%
2019/09/16	4	29.16	5	29.40	29.20	-1	20,392	0.00%
2019/09/12	5	29.32	42	29.45	29.30	-37	20,694	-0.18%
2019/09/11	17	29.29	20	29.42	29.50	-3	21,060	-0.01%
2019/09/10	6	29.55	7	29.50	29.55	-1	21,221	0.00%
2019/09/09	29	29.08	17	29.11	29.20	12	21,156	0.06%
2019/09/06	7	28.80	1	28.65	28.80	6	21,301	0.03%
2019/09/05	14	28.51	0	0.00	28.55	14	21,661	0.06%
2019/09/04	5	28.39	1	28.45	28.45	4	22,301	0.02%
2019/09/03	43	28.40	0	0.00	28.35	43	22,509	0.19%
2019/09/02	7	28.31	0	0.00	28.45	7	22,721	0.03%
2019/08/30	19	28.21	6	28.57	28.75	13	22,936	0.06%
2019/08/29	8	28.04	0	0.00	28.00	8	22,941	0.03%
2019/08/28	2	28.10	0	0.00	28.05	2	23,100	0.01%
2019/08/27	7	27.94	0	0.00	28.00	7	23,257	0.03%
2019/08/26	18.1	27.97	0	0.00	27.95	18.1	23,248	0.08%
2019/08/23	2	28.33	0	0.00	28.35	2	23,248	0.01%
2019/08/22	1	28.20	0	0.00	28.25	1	23,283	0.00%
2019/08/21	8	28.31	1	28.50	28.15	7	23,701	0.03%
2019/08/20	18	28.35	0	0.00	28.50	18	23,502	0.08%
2019/08/19	10	28.35	10	28.32	28.30	0	23,381	0.00%
2019/08/16	3	28.30	4	27.85	28.25	-1	23,513	0.00%
2019/08/15	32	27.85	12	27.89	27.90	20	23,240	0.09%
2019/08/14	37	28.34	11	28.21	28.20	26	23,212	0.11%
2019/08/13	49	28.59	5	28.75	28.50	44	23,053	0.19%
2019/08/12	63.1	29.11	2	29.03	29.00	61.1	22,833	0.27%
2019/08/08	7	30.99	21	31.15	31.10	-14	22,233	-0.06%
2019/08/07	4	31.09	0	0.00	31.05	4	22,093	0.02%
2019/08/06	5	31.18	3	31.25	31.25	2	22,132	0.01%
2019/08/05	17	31.20	0	0.00	31.25	17	22,003	0.08%
2019/08/02	11	31.16	1	31.15	31.35	10	22,128	0.05%
2019/08/01	9	31.69	0	0.00	31.65	9	22,028	0.04%
2019/07/31	5	31.95	1	31.90	32.10	4	21,946	0.02%
2019/07/30	3	32.10	0	0.00	32.10	3	21,658	0.01%
2019/07/29	1	32.15	0	0.00	32.10	1	21,752	0.00%
2019/07/26	31	32.22	0	0.00	32.30	31	21,903	0.14%
2019/07/25	8	32.32	1	32.45	32.25	7	22,377	0.03%
2019/07/24	5	32.15	0	0.00	32.20	5	22,589	0.02%
2019/07/23	4	32.10	2	32.10	32.10	2	22,739	0.01%
2019/07/22	1	31.90	7	32.00	31.90	-6	22,798	-0.03%
2019/07/19	1	31.85	0	0.00	31.85	1	22,797	0.00%
2019/07/18	13	31.60	2	31.60	31.85	11	23,066	0.05%
2019/07/17	8	31.71	2	31.75	31.90	6	23,059	0.03%
2019/07/15	0	0.00	7	31.70	31.70	-7	22,826	-0.03%
2019/07/12	72	31.90	2	31.95	31.85	70	22,620	0.31%
2019/07/11	1	31.85	0	0.00	31.85	1	22,634	0.00%
2019/07/09	0	0.00	1	31.50	31.60	-1	22,627	0.00%
2019/07/08	1	31.30	0	0.00	31.40	1	22,549	0.00%
2019/07/03	0	0.00	3	31.15	31.15	-3	22,794	-0.01%
2019/07/02	0	0.00	3	31.17	31.05	-3	22,795	-0.01%
2019/07/01	0	0.00	5	31.08	30.90	-5	22,694	-0.02%
2019/06/28	4	30.90	0	0.00	30.90	4	22,507	0.02%
2019/06/27	5	30.85	3	31.00	30.85	2	22,245	0.01%
2019/06/26	0	0.00	1	31.00	31.05	-1	22,033	0.00%
2019/06/21	4	30.84	1	30.90	30.80	3	21,499	0.01%
2019/06/20	1	31.25	16	31.45	31.50	-15	20,930	-0.07%
2019/06/19	1	31.20	4	31.11	31.25	-3	20,565	-0.01%
2019/06/18	4	30.59	1	30.65	30.80	3	20,233	0.01%
2019/06/17	8	30.72	11	30.72	30.70	-3	20,085	-0.01%
2019/06/14	1	30.65	0	0.00	30.65	1	20,083	0.00%
2019/06/13	5	30.65	12	30.56	30.60	-7	20,010	-0.03%
2019/06/12	14	30.37	7	30.78	30.70	7	19,695	0.04%
2019/06/11	4	31.55	10	31.50	31.30	-6	18,985	-0.03%
2019/06/10	4	31.87	5	31.90	31.95	-1	18,680	-0.01%
2019/06/06	2	31.05	1	31.70	31.70	1	18,549	0.01%
2019/06/04	4	30.85	0	0.00	30.90	4	18,096	0.02%
2019/06/03	1	30.85	11	30.91	31.00	-10	17,959	-0.06%
2019/05/31	2	30.80	17	30.80	31.00	-15	17,916	-0.08%
2019/05/30	1	30.60	4	30.56	30.70	-3	17,862	-0.02%
2019/05/29	2	30.38	7	30.53	30.55	-5	18,085	-0.03%
2019/05/28	1	30.20	0	0.00	30.25	1	18,192	0.01%
2019/05/27	4	30.46	0	0.00	30.50	4	17,988	0.02%
2019/05/24	1	30.50	0	0.00	30.50	1	18,165	0.01%
2019/05/23	3	30.18	1	30.55	30.55	2	18,274	0.01%
2019/05/22	2	30.45	0	0.00	30.45	2	18,092	0.01%
2019/05/21	7	30.64	2	30.60	30.65	5	18,227	0.03%
2019/05/20	4	30.33	0	0.00	30.40	4	17,962	0.02%
2019/05/17	10	30.00	13	30.13	30.00	-3	17,796	-0.02%
2019/05/16	3	29.68	0	0.00	29.55	3	17,596	0.02%
2019/05/15	1	29.70	1	29.75	29.70	0	17,459	0.00%
2019/05/14	15	29.51	0	0.00	29.50	15	17,380	0.09%
2019/05/13	3	29.52	0	0.00	29.50	3	17,245	0.02%
2019/05/10	8	29.87	0	0.00	29.60	8	17,433	0.05%
2019/05/09	9	29.97	18.5	29.93	29.90	-9.5	17,412	-0.05%
2019/05/08	1	30.15	1	30.15	30.50	0	17,396	0.00%
2019/05/07	8	30.57	0	0.00	30.50	8	17,436	0.05%
2019/05/06	3	29.95	13	29.94	30.05	-10	17,395	-0.06%
2019/05/03	0	0.00	11	30.10	30.05	-11	17,439	-0.06%
2019/05/02	31	30.09	34	29.98	30.10	-3	17,252	-0.02%
2019/04/30	0	0.00	1	29.45	29.65	-1	16,808	-0.01%
2019/04/29	25	29.17	53	29.27	29.35	-28	16,658	-0.17%
2019/04/26	13	28.85	5	28.91	28.95	8	16,516	0.05%
2019/04/25	2	28.65	6	28.75	28.75	-4	16,398	-0.02%
2019/04/24	5	28.56	22	28.58	28.65	-17	16,312	-0.10%
2019/04/23	4	28.00	1	28.10	28.20	3	16,109	0.02%
2019/04/19	6	28.10	0	0.00	28.15	6	16,046	0.04%
2019/04/18	22	28.10	3	28.20	28.20	19	16,242	0.12%
2019/04/16	1	28.15	0	0.00	28.10	1	16,425	0.01%
2019/04/15	0	0.00	2	28.25	28.20	-2	16,438	-0.01%
2019/04/12	0	0.00	1	28.30	28.30	-1	16,410	-0.01%
2019/04/11	1	28.15	2	28.18	28.25	-1	16,431	-0.01%
2019/04/10	0	0.00	2	28.23	28.15	-2	16,534	-0.01%
2019/04/09	0	0.00	3	28.15	28.20	-3	16,663	-0.02%
2019/04/08	13	28.00	2	28.13	28.05	11	16,645	0.07%
2019/04/03	10	28.00	1	28.05	28.00	9	16,611	0.05%
2019/04/02	0	0.00	1	27.90	27.85	-1	16,496	-0.01%
2019/04/01	4	27.98	0	0.00	27.90	4	16,481	0.02%
2019/03/29	0	0.00	1	28.05	28.05	-1	16,330	-0.01%
2019/03/28	0.2	27.95	2	28.03	27.95	-1.8	16,222	-0.01%
2019/03/27	3	28.03	1	28.05	27.95	2	16,107	0.01%
2019/03/26	1	27.85	2	28.03	28.00	-1	16,111	-0.01%
2019/03/25	5	27.75	0	0.00	27.75	5	16,287	0.03%
2019/03/22	2	28.00	1	28.15	28.00	1	16,101	0.01%
2019/03/21	0	0.00	10	28.06	28.10	-10	16,210	-0.06%
2019/03/20	4	27.93	2	27.95	28.00	2	16,231	0.01%
2019/03/19	0	0.00	15	27.98	28.00	-15	16,172	-0.09%
2019/03/18	8	27.58	8	27.68	27.85	0	16,023	0.00%
2019/03/15	0	0.00	3	27.42	27.45	-3	15,856	-0.02%
2019/03/14	4	27.23	33	27.40	27.30	-29	15,768	-0.18%
2019/03/13	1	27.30	0	0.00	27.45	1	15,832	0.01%
2019/03/12	0	0.00	29	27.32	27.30	-29	15,798	-0.18%
2019/03/11	2	27.05	11	27.21	27.25	-9	15,839	-0.06%
2019/03/08	3	27.00	0	0.00	27.00	3	15,902	0.02%
2019/03/07	1	27.00	9	27.08	27.10	-8	16,728	-0.05%
2019/03/06	1	27.00	0	0.00	27.10	1	17,037	0.01%
2019/03/05	1	27.00	0	0.00	26.95	1	17,039	0.01%
2019/03/04	6	27.02	0	0.00	27.00	6	16,936	0.04%
2019/02/27	0	0.00	12	27.17	27.25	-12	16,644	-0.07%
2019/02/26	0	0.00	2	27.05	27.00	-2	16,619	-0.01%
2019/02/25	4	26.95	4	27.03	27.10	0	16,504	0.00%
2019/02/21	1	26.90	3	26.98	27.00	-2	16,444	-0.01%
2019/02/20	2	26.93	1	26.95	26.95	1	16,593	0.01%
2019/02/19	0	0.00	2	26.80	26.80	-2	16,571	-0.01%
2019/02/13	6	26.55	0	0.00	26.55	6	16,785	0.04%
2019/02/12	1	26.55	0	0.00	26.55	1	16,730	0.01%
2019/02/11	6	26.68	0	0.00	26.40	6	16,685	0.04%
2019/01/30	2	26.70	0	0.00	26.60	2	16,491	0.01%
2019/01/28	1	26.40	1	26.45	26.50	0	16,040	0.00%
2019/01/24	0.5	26.50	0	0.00	26.60	0.5	15,898	0.00%
2019/01/23	0	0.00	18	26.57	26.60	-18	16,049	-0.11%
2019/01/22	0	0.00	1	26.40	26.45	-1	16,113	-0.01%
2019/01/18	0	0.00	3	26.12	26.10	-3	16,482	-0.02%
2019/01/16	3	26.02	0	0.00	26.00	3	17,356	0.02%
2019/01/15	1	26.20	10	26.12	26.20	-9	17,575	-0.05%
2019/01/11	2	26.00	1	26.10	26.00	1	17,840	0.01%
2019/01/10	0	0.00	12	25.95	26.10	-12	17,949	-0.07%
2019/01/09	1	25.75	5	25.80	25.85	-4	17,956	-0.02%
2019/01/08	10	25.48	0	0.00	25.50	10	17,927	0.06%
2019/01/07	2	25.60	6	25.59	25.60	-4	18,343	-0.02%
2019/01/04	3	25.30	0	0.00	25.25	3	18,903	0.02%
2019/01/03	1	25.20	0	0.00	25.45	1	19,761	0.01%
2019/01/02	10	25.42	0	0.00	25.45	10	20,340	0.05%
2018/12/28	6	25.25	2	25.95	25.95	4	20,647	0.02%
2018/12/27	3	25.27	20	25.50	25.30	-17	20,720	-0.08%
2018/12/26	14	25.28	0	0.00	25.25	14	21,011	0.07%
2018/12/25	1	25.35	0	0.00	25.35	1	21,122	0.00%
2018/12/24	10	25.45	0	0.00	25.50	10	21,339	0.05%
2018/12/22	0	0.00	7	25.60	25.60	-7	21,604	-0.03%
2018/12/20	0	0.00	5	25.70	25.70	-5	22,310	-0.02%
2018/12/19	0	0.00	5	25.70	25.70	-5	22,511	-0.02%
2018/12/18	6	25.50	0	0.00	25.60	6	22,698	0.03%
2018/12/17	5	25.70	2	25.80	25.80	3	22,947	0.01%
2018/12/14	20	25.54	10	25.65	25.65	10	23,284	0.04%
2018/12/13	8	25.68	0	0.00	25.70	8	23,436	0.03%
2018/12/11	3	25.55	2	25.75	25.75	1	24,002	0.00%
2018/12/10	2	25.60	0	0.00	25.65	2	24,024	0.01%
2018/12/07	1	25.80	0	0.00	25.85	1	24,023	0.00%
2018/12/06	2	25.70	0	0.00	25.80	2	24,082	0.01%
2018/12/03	7	25.85	3	25.87	25.85	4	24,131	0.02%
2018/11/30	14	25.62	7	25.81	25.60	7	24,032	0.03%
2018/11/29	32	25.80	0	0.00	25.75	32	23,252	0.14%
2018/11/27	7	25.93	0	0.00	25.95	7	22,729	0.03%
2018/11/26	0	0.00	2	26.40	26.15	-2	22,667	-0.01%
2018/11/22	7	26.16	0	0.00	26.20	7	22,506	0.03%
2018/11/21	5	26.23	0	0.00	26.30	5	22,388	0.02%
2018/11/19	2	26.40	0	0.00	26.50	2	22,089	0.01%
2018/11/14	13	26.35	0	0.00	26.50	13	21,871	0.06%
2018/11/13	0	0.00	1	26.25	26.50	-1	21,913	0.00%
2018/11/09	3	26.37	0	0.00	26.45	3	21,859	0.01%
2018/11/08	1	26.60	3	26.60	26.70	-2	22,021	-0.01%
2018/11/02	0	0.00	4	26.09	26.25	-4	22,698	-0.02%
2018/11/01	6	25.81	0	0.00	25.85	6	23,139	0.03%
2018/10/26	8	25.56	4	25.60	25.35	4	23,616	0.02%
2018/10/25	5	25.51	17	25.57	25.55	-12	23,399	-0.05%
2018/10/24	11	25.59	6	26.00	26.00	5	23,376	0.02%
2018/10/23	6	26.00	1	26.05	26.20	5	23,147	0.02%
2018/10/22	2	26.05	0	0.00	26.15	2	23,096	0.01%
2018/10/19	0	0.00	2	26.15	26.25	-2	23,034	-0.01%
2018/10/18	2	26.33	0	0.00	26.35	2	22,901	0.01%
2018/10/17	5	26.58	0	0.00	26.65	5	22,826	0.02%
2018/10/16	1	26.60	2	26.60	26.60	-1	22,691	0.00%
2018/10/15	23	26.70	2	26.55	26.55	21	22,510	0.09%
2018/10/12	4	26.63	1	27.00	27.00	3	22,004	0.01%
2018/10/11	13	26.55	1	27.00	26.50	12	21,453	0.06%
2018/10/09	51	27.64	2	27.45	27.55	49	20,649	0.24%
2018/10/08	0	0.00	55	27.19	27.00	-55	20,075	-0.27%
2018/10/05	61	26.84	0	0.00	26.80	61	19,678	0.31%
2018/10/03	1	27.15	0	0.00	27.10	1	18,905	0.01%
2018/10/02	1	27.20	10	27.15	27.15	-9	18,896	-0.05%
2018/10/01	10	27.68	3	27.63	27.50	7	18,653	0.04%
2018/09/28	0	0.00	2	27.45	27.50	-2	18,618	-0.01%
2018/09/27	1	27.20	9	27.27	27.30	-8	18,201	-0.04%
2018/09/26	0	0.00	1	27.30	27.30	-1	17,944	-0.01%
2018/09/25	0	0.00	10	27.23	27.30	-10	17,847	-0.06%
2018/09/21	0	0.00	4	27.13	27.15	-4	17,691	-0.02%
2018/09/20	1	27.00	2	27.10	27.00	-1	17,642	-0.01%
2018/09/19	6	26.82	15	26.93	27.00	-9	17,714	-0.05%
2018/09/18	10	26.65	5	26.61	26.80	5	17,619	0.03%
2018/09/17	0	0.00	16	26.21	26.40	-16	17,314	-0.09%
2018/09/14	0	0.00	2	26.10	25.95	-2	17,104	-0.01%
2018/09/13	0	0.00	27	26.01	26.10	-27	17,261	-0.16%
2018/09/12	4	25.80	0	0.00	26.00	4	17,311	0.02%
2018/09/11	0	0.00	27	25.98	26.00	-27	17,518	-0.15%
2018/09/07	0	0.00	4	25.83	25.90	-4	18,061	-0.02%
2018/09/06	18	25.60	26	25.82	25.90	-8	18,201	-0.04%
2018/09/05	31	25.76	0	0.00	25.70	31	18,304	0.17%
2018/09/04	1	25.95	45	26.02	26.05	-44	18,536	-0.24%
2018/09/03	6	25.65	4	25.70	25.75	2	18,749	0.01%
2018/08/31	4	25.69	0	0.00	25.80	4	18,988	0.02%
2018/08/30	9	25.77	2	25.80	25.80	7	19,107	0.04%
2018/08/29	23	25.80	0	0.00	25.85	23	19,301	0.12%
2018/08/28	2	25.90	0	0.00	25.90	2	19,401	0.01%
2018/08/27	3	25.87	0	0.00	25.80	3	19,541	0.02%
2018/08/24	2	25.85	0	0.00	26.00	2	19,728	0.01%
2018/08/23	3	25.92	12	26.06	26.10	-9	20,727	-0.04%
2018/08/22	14	25.83	10	26.00	25.95	4	21,190	0.02%
2018/08/21	0	0.00	12	25.85	25.85	-12	21,207	-0.06%
2018/08/20	2	25.50	0	0.00	25.50	2	21,235	0.01%
2018/08/17	1	25.50	40	25.60	25.55	-39	21,188	-0.18%
2018/08/16	54	25.39	0	0.00	25.35	54	21,212	0.25%
2018/08/15	38	25.73	0	0.00	25.60	38	20,984	0.18%
2018/08/14	8	26.04	0	0.00	26.00	8	20,802	0.04%
2018/08/13	7	26.16	1	26.20	26.15	6	20,934	0.03%
2018/08/10	16	26.17	1	26.15	26.35	15	20,884	0.07%
2018/08/09	45	26.11	1	26.15	26.05	44	20,807	0.21%
2018/08/08	11	27.40	0	0.00	27.35	11	20,242	0.05%
2018/08/07	1	27.30	0	0.00	27.30	1	19,791	0.01%
2018/08/03	3	27.37	0	0.00	27.35	3	19,296	0.02%
2018/08/02	3	27.38	0	0.00	27.35	3	19,020	0.02%
2018/08/01	0.5	27.35	0	0.00	27.45	0.5	18,801	0.00%
2018/07/31	0.5	27.25	0	0.00	27.25	0.5	18,719	0.00%
2018/07/26	0	0.00	1	27.15	27.35	-1	18,172	-0.01%
2018/07/25	0	0.00	2	27.20	27.20	-2	18,263	-0.01%
2018/07/18	0	0.00	1	27.00	27.00	-1	18,634	-0.01%
2018/07/16	0	0.00	2	27.10	26.80	-2	18,590	-0.01%
2018/07/12	0	0.00	5	26.84	26.85	-5	18,855	-0.03%
2018/07/11	0	0.00	2	26.40	26.55	-2	18,861	-0.01%
2018/07/10	2	26.55	1	26.65	26.70	1	18,864	0.01%
2018/07/06	3	26.22	1	26.40	26.45	2	18,784	0.01%
2018/07/05	1	26.50	0	0.00	26.50	1	18,587	0.01%
2018/07/03	7	26.44	0	0.00	26.40	7	18,823	0.04%
2018/07/02	9	26.57	5	26.55	26.50	4	18,808	0.02%
2018/06/29	0	0.00	1	26.90	26.90	-1	18,714	-0.01%
2018/06/28	0	0.00	1	26.50	26.30	-1	18,358	-0.01%
2018/06/27	5	26.55	0	0.00	26.65	5	18,019	0.03%
2018/06/26	1	26.75	0	0.00	26.65	1	18,016	0.01%
2018/06/25	1	26.45	0	0.00	26.55	1	17,988	0.01%
2018/06/22	2	26.50	2	26.70	26.60	0	17,990	0.00%
2018/06/20	0	0.00	5	26.65	26.60	-5	17,816	-0.03%
2018/06/19	14	26.44	0	0.00	26.35	14	17,676	0.08%
2018/06/15	3	26.55	0	0.00	26.75	3	17,378	0.02%
2018/06/13	6	26.70	0	0.00	26.75	6	16,862	0.04%
2018/06/12	10	26.75	0	0.00	26.75	10	16,992	0.06%
2018/06/08	7.1	27.04	0	0.00	27.10	7.1	16,438	0.04%
2018/06/06	5	27.40	0.2	27.25	27.40	4.8	16,447	0.03%
2018/06/05	0	0.00	14	27.31	27.35	-14	16,212	-0.09%
2018/06/01	1	26.65	0	0.00	26.70	1	16,023	0.01%
2018/05/31	24	26.23	0	0.00	26.25	24	15,814	0.15%
2018/05/30	20	26.41	0	0.00	26.35	20	14,888	0.13%
2018/05/29	7	26.91	0	0.00	26.90	7	14,413	0.05%
2018/05/28	1	27.00	12	27.06	27.15	-11	14,386	-0.08%
2018/05/25	3.5	26.86	0	0.00	26.85	3.5	14,436	0.02%
2018/05/24	4	26.84	0	0.00	27.05	4	14,362	0.03%
2018/05/22	4	26.88	0	0.00	26.80	4	14,404	0.03%
2018/05/21	1	26.90	0	0.00	27.00	1	14,468	0.01%
2018/05/17	0	0.00	2	26.50	26.45	-2	14,343	-0.01%
2018/05/15	3	26.33	0	0.00	26.30	3	14,371	0.02%
2018/05/11	0	0.00	1	26.30	26.40	-1	14,747	-0.01%
2018/05/10	1	26.10	0	0.00	26.10	1	14,667	0.01%
2018/05/09	1.1	26.06	2	26.10	26.15	-0.9	14,556	-0.01%
2018/05/08	0	0.00	8	26.10	26.20	-8	14,534	-0.06%
2018/05/07	1	25.80	1	26.05	26.00	0	14,407	0.00%
2018/05/04	4	25.85	0	0.00	25.80	4	14,377	0.03%
2018/05/03	7	26.13	1	26.15	26.10	6	14,275	0.04%
2018/05/02	12.2	26.20	0	0.00	26.25	12.2	14,358	0.08%
2018/04/30	0	26.15	2	26.10	26.25	-2	14,330	-0.01%
2018/04/27	0	25.85	0	0.00	26.00	0	14,363	0.00%
2018/04/26	0	25.90	0	0.00	25.95	0	14,441	0.00%
2018/04/25	3	25.80	0	0.00	26.00	3	14,759	0.02%
2018/04/24	0	25.80	0	0.00	25.90	0	15,016	0.00%
2018/04/23	0	0.00	1	25.75	25.80	-1	14,880	-0.01%
2018/04/19	0	0.00	2	25.65	25.75	-2	15,333	-0.01%
2018/04/17	0.4	25.35	0	0.00	25.35	0.4	15,217	0.00%
2018/04/12	1	25.60	0	0.00	25.65	1	15,740	0.01%
2018/04/10	0	0.00	5	25.65	25.65	-5	15,774	-0.03%
2018/04/09	0	0.00	2	25.35	25.45	-2	15,749	-0.01%
2018/04/03	1	25.30	0	0.00	25.25	1	15,734	0.01%
2018/03/31	3	25.20	3	25.25	25.20	0	15,728	0.00%
2018/03/30	2	25.25	0	0.00	25.10	2	15,729	0.01%
2018/03/23	0	0.00	2	25.10	25.20	-2	15,063	-0.01%
2018/03/22	0	0.00	7	25.35	25.40	-7	15,035	-0.05%
2018/03/20	1	25.30	0	0.00	25.35	1	15,086	0.01%
2018/03/13	0	0.00	4	25.60	25.65	-4	14,951	-0.03%
2018/03/12	0	0.00	1	25.25	25.45	-1	14,878	-0.01%
2018/03/07	1	24.50	0	0.00	24.50	1	14,924	0.01%
2018/03/05	0.5	24.85	0	0.00	24.75	0.5	15,176	0.00%
2018/03/01	0	0.00	2	25.10	25.10	-2	15,275	-0.01%
2018/02/27	3	25.05	0	0.00	24.95	3	15,200	0.02%
2018/02/26	0	0.00	5	25.15	25.00	-5	15,119	-0.03%
2018/02/22	1	24.50	0	0.00	24.75	1	15,186	0.01%
2018/02/21	2	24.40	1	24.45	24.70	1	15,238	0.01%
2018/02/09	7	23.76	5	24.03	23.95	2	14,961	0.01%
2018/02/07	13	24.28	0	0.00	24.10	13	14,746	0.09%
2018/02/06	10	24.23	0	0.00	24.00	10	14,471	0.07%
2018/02/05	9	24.99	4	24.95	25.00	5	13,932	0.04%
2018/02/02	0	25.25	0	0.00	25.30	0	13,770	0.00%
2018/02/01	4	25.40	7	25.45	25.40	-3	13,686	-0.02%
2018/01/31	2	25.25	0	0.00	25.30	2	13,708	0.01%
2018/01/24	30	25.09	27	25.29	25.30	3	13,653	0.02%
2018/01/23	2	25.33	0	0.00	25.40	2	13,653	0.01%
2018/01/22	2	25.30	6	25.42	25.50	-4	13,529	-0.03%
2018/01/19	7	25.30	36	25.36	25.55	-29	13,456	-0.22%
2018/01/18	5	25.60	0	0.00	25.80	5	13,177	0.04%
2018/01/16	1	25.80	1	26.00	25.85	0	12,568	0.00%
2018/01/15	0	0.00	4	25.51	25.95	-4	12,169	-0.03%
2018/01/11	0	0.00	4	25.15	25.40	-4	11,784	-0.03%
2018/01/10	7	25.17	22	25.05	25.35	-15	11,800	-0.13%
2018/01/09	0	0.00	10	25.00	25.00	-10	11,545	-0.09%
2018/01/08	0	0.00	13	25.04	25.15	-13	11,383	-0.11%
2018/01/05	0.2	24.80	38	24.78	24.90	-37.8	11,178	-0.34%
2018/01/04	0	0.00	1	24.55	24.60	-1	11,052	-0.01%
2018/01/03	2	24.25	3	24.25	24.50	-1	11,122	-0.01%
2018/01/02	0	0.00	2	24.13	24.20	-2	10,905	-0.02%