兆豐金 (2886)-國泰-台南券商分點個股進出

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
40.20
漲跌
▲0.75
漲幅
+1.90%
成交量
15,551張
產業
上市金融類股
3020人加入追蹤

立即追蹤
本地時間:14:30

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

兆豐金 (2886)籌碼相關－國泰-台南券商分點個股進出

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

國泰-台南券商分點個股進出
國泰-台南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
2024/12/03	0.1	39.80	4	39.92	40.20	-4	16,411	-0.02%
2024/12/02	10.2	39.69	6.6	39.67	39.45	3.6	16,335	0.02%
2024/11/29	12.9	39.74	0.1	39.78	39.75	12.8	16,105	0.08%
2024/11/28	0.3	39.99	0.2	40.10	39.85	0.2	16,274	0.00%
2024/11/27	7	40.21	5.8	40.22	40.05	1.2	16,259	0.01%
2024/11/26	2.2	39.99	2.4	39.98	39.95	-0.3	16,226	0.00%
2024/11/25	0.1	39.85	19.6	40.10	40.15	-19.5	16,118	-0.12%
2024/11/22	2.3	39.69	7	39.69	39.75	-4.7	15,175	-0.03%
2024/11/21	13.4	39.29	4.2	39.35	39.45	9.3	15,145	0.06%
2024/11/20	4.1	39.80	11.1	40.00	39.95	-7	15,061	-0.05%
2024/11/19	31.2	39.79	43.3	39.82	39.95	-12.1	15,147	-0.08%
2024/11/18	0	0.00	21.4	39.61	39.70	-21.4	15,085	-0.14%
2024/11/15	5.1	39.22	16	39.27	39.25	-10.9	14,972	-0.07%
2024/11/14	4.1	39.00	22.9	39.14	39.00	-18.9	15,087	-0.13%
2024/11/13	3.1	38.94	11.7	39.17	39.30	-8.6	15,234	-0.06%
2024/11/12	6.1	38.94	1.5	39.17	39.15	4.6	15,390	0.03%
2024/11/11	4.2	39.13	18.6	39.21	39.20	-14.4	15,591	-0.09%
2024/11/08	4.1	39.19	0.5	39.34	39.10	3.5	15,844	0.02%
2024/11/07	1.1	38.88	2.3	39.15	39.10	-1.2	16,580	-0.01%
2024/11/06	9.1	39.15	5.1	39.40	39.00	4	17,622	0.02%
2024/11/05	0.3	39.18	0.7	39.21	39.40	-0.3	18,147	0.00%
2024/11/04	5.2	38.72	13.4	39.10	39.35	-8.1	18,571	-0.04%
2024/11/01	48.8	38.70	22.1	38.89	38.65	26.7	18,927	0.14%
2024/10/30	1.3	39.15	23.7	39.25	39.30	-22.3	18,872	-0.12%
2024/10/29	4.2	39.01	5.4	39.13	39.10	-1.3	18,971	-0.01%
2024/10/28	0	0.00	15	39.17	39.25	-15	19,159	-0.08%
2024/10/25	0.3	39.04	17.9	39.13	38.90	-17.7	19,388	-0.09%
2024/10/24	7.2	38.80	1.2	39.00	38.85	6	19,752	0.03%
2024/10/23	35.8	38.93	5	39.10	38.90	30.8	19,861	0.16%
2024/10/22	7.2	39.12	16.7	39.33	39.40	-9.6	19,950	-0.05%
2024/10/21	21.6	39.33	5	39.30	39.30	16.6	20,158	0.08%
2024/10/18	11.1	39.62	43	39.71	39.80	-31.9	20,383	-0.16%
2024/10/17	1	39.33	5	39.28	39.45	-4	20,642	-0.02%
2024/10/16	9.8	38.97	18.8	39.09	39.10	-9.1	20,833	-0.04%
2024/10/15	5.1	39.28	7	39.34	39.30	-1.9	20,842	-0.01%
2024/10/14	2.1	38.93	5.4	39.02	38.90	-3.3	20,720	-0.02%
2024/10/11	8.3	38.83	5.9	39.04	38.80	2.4	20,987	0.01%
2024/10/09	10.2	38.79	9.2	38.97	38.65	1	21,162	0.00%
2024/10/08	26.5	38.80	15.1	38.95	38.85	11.5	21,293	0.05%
2024/10/07	3	38.90	10.2	39.15	39.30	-7.2	21,256	-0.03%
2024/10/04	9.6	39.02	13	39.12	38.95	-3.4	21,298	-0.02%
2024/10/01	1	39.20	11.4	39.46	39.45	-10.4	21,343	-0.05%
2024/09/30	2.2	39.38	14.2	39.54	39.30	-12	21,753	-0.06%
2024/09/27	31.5	39.59	16.7	39.59	39.45	14.8	23,145	0.06%
2024/09/26	3.1	39.83	12.7	39.92	40.00	-9.7	23,169	-0.04%
2024/09/25	6	39.72	6.5	39.82	39.85	-0.5	23,164	0.00%
2024/09/24	6	39.50	5.2	39.66	39.80	0.8	23,085	0.00%
2024/09/23	4.9	39.61	7.5	39.68	39.70	-2.6	23,351	-0.01%
2024/09/20	3.3	39.31	24.8	39.55	39.35	-21.5	23,511	-0.09%
2024/09/19	13.8	39.26	2.1	39.45	39.25	11.7	23,589	0.05%
2024/09/18	0.8	39.35	19.1	39.39	39.40	-18.3	23,874	-0.08%
2024/09/16	2	39.20	5.9	39.22	39.35	-3.9	24,192	-0.02%
2024/09/13	10.7	39.04	4.9	39.17	39.15	5.8	24,321	0.02%
2024/09/12	11.6	38.92	9.3	39.09	39.00	2.2	24,516	0.01%
2024/09/11	2.1	38.93	0.2	39.05	38.95	1.9	24,547	0.01%
2024/09/10	4	38.78	89.1	39.10	39.35	-85.1	24,452	-0.35%
2024/09/09	2.4	38.64	35.5	38.81	39.10	-33.1	24,216	-0.14%
2024/09/06	2.1	38.75	16.1	38.85	38.90	-14	24,125	-0.06%
2024/09/05	36.4	38.51	38.5	38.38	38.55	-2.1	24,208	-0.01%
2024/09/04	33.7	37.96	14	38.09	38.00	19.7	24,360	0.08%
2024/09/03	27.5	38.88	1.6	38.97	38.95	25.9	24,105	0.11%
2024/09/02	5.1	39.05	9.2	39.09	39.05	-4.1	24,277	-0.02%
2024/08/30	31.3	38.87	3.1	38.92	38.95	28.2	24,447	0.12%
2024/08/29	22.4	39.00	0	0.00	38.90	22.4	24,289	0.09%
2024/08/28	10.8	39.35	4.7	39.32	39.30	6	24,437	0.02%
2024/08/27	1.4	39.43	92.7	39.50	39.75	-91.3	25,263	-0.36%
2024/08/26	11.1	39.53	38.8	39.55	39.60	-27.7	25,635	-0.11%
2024/08/23	0.6	39.04	26.4	39.01	39.05	-25.9	25,951	-0.10%
2024/08/22	6.5	38.84	11.3	38.85	39.00	-4.7	26,074	-0.02%
2024/08/21	30.1	38.65	4.2	38.84	38.90	25.9	26,341	0.10%
2024/08/20	9.9	38.87	9.3	38.94	39.00	0.6	26,135	0.00%
2024/08/19	49.3	38.79	8.2	39.00	38.65	41.1	26,069	0.16%
2024/08/16	18.5	38.79	54	38.89	39.00	-35.5	25,969	-0.14%
2024/08/15	98.9	38.55	6.3	38.97	38.35	92.6	25,694	0.36%
2024/08/14	32	38.86	51.1	39.04	38.90	-19	25,482	-0.07%
2024/08/13	65.5	38.57	1.4	39.13	38.70	64	25,234	0.25%
2024/08/12	17.7	39.17	25.1	39.32	39.40	-7.3	24,999	-0.03%
2024/08/09	27.5	38.66	63.6	38.97	38.85	-36.1	24,791	-0.15%
2024/08/08	139.2	37.88	67.7	38.10	38.10	71.5	24,070	0.30%	大買/
2024/08/07	85.9	41.43	12.6	41.49	41.55	73.3	23,053	0.32%
2024/08/06	31.4	40.86	13.2	40.98	41.80	18.2	22,570	0.08%
2024/08/05	46.4	40.97	36	41.31	40.90	10.3	22,233	0.05%
2024/08/02	45.5	42.53	3.1	42.55	42.60	42.4	21,976	0.19%
2024/08/01	95.1	43.29	11.7	43.27	43.30	83.4	22,020	0.38%
2024/07/31	9	42.88	10.5	43.00	43.20	-1.5	22,205	-0.01%
2024/07/30	20.5	42.69	18.2	42.64	42.75	2.3	22,026	0.01%
2024/07/29	6.2	43.19	84.4	43.23	43.30	-78.2	21,975	-0.36%
2024/07/26	3.2	42.40	3.3	42.59	42.70	-0.2	21,776	0.00%
2024/07/23	1.6	42.51	89.8	42.50	42.75	-88.2	21,887	-0.40%
2024/07/22	8.3	41.72	103.2	41.98	42.45	-95	21,819	-0.44%	大賣/
2024/07/19	52.1	42.15	15.4	42.15	42.25	36.7	21,813	0.17%
2024/07/18	1	42.60	26.4	42.52	42.75	-25.4	22,189	-0.11%
2024/07/17	4.1	41.86	17.5	42.10	41.90	-13.4	22,019	-0.06%
2024/07/16	38.3	41.92	2.1	41.93	41.85	36.2	22,110	0.16%
2024/07/15	13.1	41.95	8	41.90	41.95	5.1	22,574	0.02%
2024/07/12	32.9	42.21	14.3	42.08	42.05	18.6	22,829	0.08%
2024/07/11	55.8	41.99	19.7	42.00	41.75	36.1	22,779	0.16%
2024/07/10	27.2	41.79	4.7	42.19	41.65	22.4	22,886	0.10%
2024/07/09	8.8	41.68	4	41.87	41.65	4.8	22,884	0.02%
2024/07/08	52.5	42.05	4.8	42.16	42.10	47.7	22,794	0.21%
2024/07/05	1	42.24	22.3	42.19	42.10	-21.3	22,732	-0.09%
2024/07/04	13.3	42.01	18.4	42.31	41.95	-5.1	22,580	-0.02%
2024/07/03	9.1	42.24	70.8	42.08	42.75	-61.7	22,215	-0.28%
2024/07/02	2.1	40.59	18.8	40.86	40.75	-16.7	20,779	-0.08%
2024/07/01	1.8	40.53	14	40.55	40.75	-12.2	20,721	-0.06%
2024/06/28	0	40.25	11.5	40.50	40.40	-11.5	20,633	-0.06%
2024/06/27	12.5	39.94	5	40.09	40.25	7.5	20,600	0.04%
2024/06/26	14.5	40.31	2.2	40.63	40.25	12.3	20,273	0.06%
2024/06/25	1.1	40.64	53.4	40.63	40.65	-52.3	19,986	-0.26%
2024/06/24	0.6	40.15	14.2	40.17	40.35	-13.7	19,613	-0.07%
2024/06/21	37.1	40.00	8.1	40.04	40.00	29	19,395	0.15%
2024/06/20	9.4	39.82	10.8	39.94	40.00	-1.4	19,042	-0.01%
2024/06/19	8.8	40.05	8.3	40.00	39.95	0.5	19,032	0.00%
2024/06/18	70.3	39.90	52.4	39.94	40.10	17.8	19,082	0.09%
2024/06/17	53.2	39.82	5.7	39.77	39.80	47.5	19,251	0.25%
2024/06/14	34.3	39.51	4.2	39.52	39.55	30	19,391	0.15%
2024/06/13	8.2	39.49	31.6	39.41	39.45	-23.4	19,544	-0.12%
2024/06/12	3.5	39.22	42	39.39	39.25	-38.5	19,773	-0.19%
2024/06/11	3.7	39.34	108.9	39.39	39.20	-105.2	19,866	-0.53%	大賣/鉅額交易
2024/06/07	20.5	39.33	9	39.22	39.35	11.5	19,909	0.06%
2024/06/06	23.3	39.14	41.1	39.32	39.30	-17.8	19,861	-0.09%
2024/06/05	9.8	39.07	5.5	39.11	39.15	4.3	19,817	0.02%
2024/06/04	212.9	38.95	4	39.08	39.15	208.9	19,962	1.05%	大買/鉅額交易
2024/06/03	17.5	39.10	2	39.10	39.30	15.5	19,892	0.08%
2024/05/31	32.9	38.98	1.1	39.08	39.05	31.8	19,805	0.16%
2024/05/30	70.9	38.89	4	38.93	38.90	66.9	18,996	0.35%
2024/05/29	114.8	39.21	5	39.32	39.00	109.8	18,643	0.59%	大買/鉅額交易
2024/05/28	67.6	39.80	2.2	39.87	39.80	65.4	18,178	0.36%
2024/05/27	24	39.96	1.2	40.01	39.80	22.8	18,285	0.12%
2024/05/24	12.1	40.05	0	0.00	40.00	12.1	18,034	0.07%
2024/05/23	15.7	40.13	7.1	40.15	40.10	8.7	18,019	0.05%
2024/05/22	3.6	40.57	3.6	40.56	40.55	-0.1	17,925	0.00%
2024/05/21	6.5	40.57	5.5	40.68	40.60	1.1	17,914	0.01%
2024/05/20	5.4	40.66	23.6	40.77	40.80	-18.2	17,919	-0.10%
2024/05/17	4.3	40.83	1.4	40.89	40.85	2.9	17,850	0.02%
2024/05/16	4.1	40.78	10.9	41.08	40.80	-6.8	17,819	-0.04%
2024/05/15	5.2	40.87	4.7	40.96	40.85	0.5	17,673	0.00%
2024/05/14	16.5	40.60	2.1	40.67	40.50	14.4	17,719	0.08%
2024/05/13	0.3	40.90	7.6	40.96	41.05	-7.4	17,788	-0.04%
2024/05/10	3.2	40.67	10.2	40.82	40.95	-7	17,739	-0.04%
2024/05/09	8.3	40.62	2.4	40.85	40.65	5.9	17,745	0.03%
2024/05/08	2.2	40.98	33.5	41.06	41.10	-31.3	17,851	-0.18%
2024/05/07	27.1	40.96	24.4	40.99	40.95	2.7	17,770	0.02%
2024/05/06	5	40.68	31.6	41.07	41.15	-26.6	17,490	-0.15%
2024/05/03	11.2	40.24	23.2	40.18	40.05	-12	17,157	-0.07%
2024/05/02	2.6	39.99	5.7	40.07	39.95	-3	17,077	-0.02%
2024/04/30	3.9	40.04	5	40.05	40.00	-1.1	16,897	-0.01%
2024/04/29	11.1	39.91	56.2	39.96	40.10	-45.1	16,832	-0.27%
2024/04/26	3	39.32	7.2	39.26	39.10	-4.2	16,610	-0.03%
2024/04/25	27.5	39.02	18.1	39.21	39.00	9.4	16,611	0.06%
2024/04/24	66	39.49	16.1	39.67	39.35	49.9	16,453	0.30%
2024/04/23	0.5	39.90	20.4	40.00	40.00	-19.9	16,372	-0.12%
2024/04/22	10.1	39.38	13.3	39.56	39.50	-3.2	16,309	-0.02%
2024/04/19	34.8	38.52	3.2	38.61	38.70	31.5	16,021	0.20%
2024/04/18	3.8	39.16	9.4	39.15	39.20	-5.7	15,430	-0.04%
2024/04/17	14.4	39.10	3.4	39.23	39.00	11	15,116	0.07%
2024/04/16	39.6	39.39	25	39.92	39.10	14.6	14,986	0.10%
2024/04/15	16.6	39.83	2	39.95	39.80	14.6	14,717	0.10%
2024/04/12	4.3	40.02	4.8	40.02	39.95	-0.5	14,705	0.00%
2024/04/11	6.5	40.08	0.1	40.25	40.15	6.4	14,626	0.04%
2024/04/10	2.4	40.47	14.3	40.55	40.50	-11.9	14,593	-0.08%
2024/04/09	0.2	40.24	7.3	40.23	40.40	-7.1	14,693	-0.05%
2024/04/08	2.4	39.91	1.2	39.93	40.00	1.2	14,704	0.01%
2024/04/03	24.6	39.84	1.3	39.99	39.75	23.3	14,680	0.16%
2024/04/02	4.7	40.39	1.1	40.53	40.30	3.6	14,540	0.02%
2024/04/01	1.8	40.54	10	40.65	40.65	-8.2	14,572	-0.06%
2024/03/29	1.1	40.54	14.6	40.58	40.55	-13.5	14,511	-0.09%
2024/03/28	1.9	40.21	3.1	40.25	40.25	-1.3	14,565	-0.01%
2024/03/27	6.2	40.49	4.7	40.55	40.50	1.5	14,727	0.01%
2024/03/26	0.1	40.35	7.5	40.43	40.55	-7.4	15,005	-0.05%
2024/03/25	2.3	39.93	3.5	39.82	40.00	-1.2	15,195	-0.01%
2024/03/22	29.8	40.03	0	40.05	40.10	29.7	15,405	0.19%
2024/03/21	2.7	40.37	5.2	40.41	40.60	-2.5	15,569	-0.02%
2024/03/20	23.4	40.26	12.7	40.40	40.15	10.7	15,648	0.07%
2024/03/19	1	40.27	3.1	40.33	40.20	-2.2	15,610	-0.01%
2024/03/18	7.9	40.61	4.1	40.60	40.60	3.7	15,526	0.02%
2024/03/15	1.7	40.43	12.9	40.80	40.90	-11.2	15,449	-0.07%
2024/03/14	6.5	40.63	15.4	40.75	40.90	-8.9	15,200	-0.06%
2024/03/13	0.3	40.25	27.7	40.11	40.40	-27.4	15,074	-0.18%
2024/03/12	2.7	39.88	18	39.88	39.95	-15.4	14,927	-0.10%
2024/03/11	0.6	39.81	71.2	39.90	39.80	-70.6	14,916	-0.47%
2024/03/08	2.6	39.54	26.5	39.74	39.90	-24	14,852	-0.16%
2024/03/07	0.6	39.38	18.8	39.41	39.30	-18.2	14,753	-0.12%
2024/03/06	3.3	39.29	23.4	39.33	39.40	-20.1	14,805	-0.14%
2024/03/05	1.9	39.02	10.2	38.98	39.05	-8.3	15,071	-0.06%
2024/03/04	2.6	38.66	26.5	38.74	38.80	-23.9	15,081	-0.16%
2024/03/01	2.3	38.75	5.4	38.71	38.55	-3.1	15,193	-0.02%
2024/02/29	5.5	38.57	79.3	38.53	38.70	-73.8	15,352	-0.48%
2024/02/27	50.5	38.30	0.6	38.35	38.20	49.9	15,108	0.33%
2024/02/26	5.9	38.22	4.6	38.32	38.15	1.3	15,073	0.01%
2024/02/23	6.3	38.39	15.8	38.49	38.30	-9.5	15,106	-0.06%
2024/02/22	0.7	38.47	3.4	38.46	38.55	-2.6	15,450	-0.02%
2024/02/21	6.4	38.41	0	0.00	38.35	6.4	15,496	0.04%
2024/02/20	11.5	38.42	37.6	38.52	38.60	-26.1	15,621	-0.17%
2024/02/19	4.3	38.28	21.6	38.30	38.40	-17.3	15,715	-0.11%
2024/02/16	6.5	37.87	26.7	37.84	37.90	-20.2	15,935	-0.13%
2024/02/15	7.3	37.74	24.6	37.87	37.80	-17.3	15,919	-0.11%
2024/02/05	19.6	37.65	7	37.65	37.60	12.6	15,773	0.08%
2024/02/02	4.6	37.87	2.1	37.83	37.90	2.5	15,618	0.02%
2024/02/01	21.5	37.74	10.9	37.79	37.90	10.6	15,619	0.07%
2024/01/31	25.3	37.67	19.1	37.66	37.65	6.2	15,520	0.04%
2024/01/30	20.1	37.98	2.1	38.00	37.90	18.1	15,321	0.12%
2024/01/29	3.2	38.37	6.8	38.41	38.35	-3.5	15,388	-0.02%
2024/01/26	1.2	38.26	30.9	38.20	38.35	-29.7	15,517	-0.19%
2024/01/25	13.5	37.83	4.1	37.83	37.80	9.5	15,589	0.06%
2024/01/24	4.7	37.93	5.5	37.95	37.85	-0.8	15,625	0.00%
2024/01/23	33.9	37.92	6.7	37.96	37.85	27.2	15,667	0.17%
2024/01/22	8.6	38.06	8.2	38.04	38.10	0.5	15,724	0.00%
2024/01/19	19.6	37.81	9.5	37.86	37.90	10.1	15,657	0.06%
2024/01/18	11.5	37.57	4.7	37.72	37.80	6.8	15,700	0.04%
2024/01/17	48.7	37.91	3.6	38.00	37.30	45.1	15,688	0.29%
2024/01/16	25.4	38.52	10.6	38.87	38.60	14.8	15,125	0.10%
2024/01/15	3	38.97	25.7	39.20	38.90	-22.7	15,031	-0.15%
2024/01/12	20.3	38.92	10.2	39.14	39.05	10.2	15,260	0.07%
2024/01/11	2.1	39.04	5.8	39.30	39.20	-3.7	15,369	-0.02%
2024/01/10	7	39.14	7.9	39.37	39.35	-0.9	15,431	-0.01%
2024/01/09	0.1	39.35	10.3	39.42	39.45	-10.1	15,441	-0.07%
2024/01/08	2.3	39.37	25.1	39.38	39.45	-22.8	15,490	-0.15%
2024/01/05	1	38.85	3.1	38.88	38.95	-2.1	15,419	-0.01%
2024/01/04	3.1	38.80	10	38.94	38.75	-6.9	15,640	-0.04%
2024/01/03	31.9	38.75	1.1	38.72	38.65	30.8	16,112	0.19%
2024/01/02	25.4	39.16	26.4	39.22	39.30	-1	16,065	-0.01%
2023/12/29	22.7	39.09	21	39.01	39.20	1.6	16,218	0.01%
2023/12/28	24.1	38.76	52.5	39.00	39.20	-28.4	16,447	-0.17%
2023/12/27	16.1	38.81	33.7	38.91	39.00	-17.6	16,501	-0.11%
2023/12/26	6.5	38.67	2	38.85	38.80	4.5	16,510	0.03%
2023/12/25	5.5	38.31	19.5	38.73	38.80	-14	16,545	-0.08%
2023/12/22	20.5	38.24	1.1	38.36	38.35	19.4	16,552	0.12%
2023/12/21	37.9	38.32	6	38.35	38.30	31.9	16,414	0.19%
2023/12/20	47.2	38.80	5.3	38.82	38.75	41.9	16,221	0.26%
2023/12/19	24.5	38.94	17.3	39.21	39.15	7.2	15,937	0.05%
2023/12/18	1.7	39.12	4.1	39.37	39.05	-2.5	15,851	-0.02%
2023/12/15	0.8	39.45	17.9	39.57	39.35	-17.1	15,632	-0.11%
2023/12/14	12.2	38.81	51.8	39.20	39.55	-39.6	15,426	-0.26%
2023/12/13	27.2	38.85	2	38.88	38.90	25.2	15,271	0.16%
2023/12/12	25.4	38.89	13.1	39.27	39.30	12.3	15,627	0.08%
2023/12/11	33.5	38.85	0.1	39.10	38.90	33.4	15,738	0.21%
2023/12/08	4.2	38.79	23.5	39.07	39.25	-19.3	15,673	-0.12%
2023/12/07	26.2	39.13	2.7	39.20	39.00	23.6	15,646	0.15%
2023/12/06	1.3	39.32	22.9	39.18	39.50	-21.6	15,568	-0.14%
2023/12/05	23.6	38.69	5.9	38.73	38.95	17.7	15,451	0.11%
2023/12/04	4.3	38.82	35.8	38.98	39.00	-31.5	15,441	-0.20%
2023/12/01	60.2	38.75	19	38.74	38.65	41.2	15,390	0.27%
2023/11/30	0.3	39.37	6.6	39.39	39.50	-6.3	15,252	-0.04%
2023/11/29	9.2	39.35	0.7	39.54	39.15	8.5	14,752	0.06%
2023/11/28	1.2	39.67	3.3	39.76	39.65	-2.1	14,596	-0.01%
2023/11/27	0.5	39.55	11	39.98	39.50	-10.5	14,793	-0.07%
2023/11/24	0.3	39.60	9.1	39.68	39.50	-8.7	14,710	-0.06%
2023/11/22	1.1	39.74	14.5	39.77	39.85	-13.4	14,889	-0.09%
2023/11/21	2.1	39.43	52.6	39.71	39.85	-50.5	14,979	-0.34%
2023/11/20	1.6	39.12	5.7	39.15	39.20	-4.1	14,849	-0.03%
2023/11/17	0	39.15	20.5	39.40	39.20	-20.5	14,847	-0.14%
2023/11/16	0.2	38.95	33.7	39.06	39.20	-33.5	14,951	-0.22%
2023/11/15	1.7	38.66	16.4	38.80	38.90	-14.7	14,922	-0.10%
2023/11/14	3.5	38.42	3.9	38.46	38.55	-0.4	14,816	0.00%
2023/11/13	11.2	38.30	3.1	38.46	38.50	8.1	15,132	0.05%
2023/11/10	4.9	38.38	102.2	38.40	38.40	-97.3	15,575	-0.62%	大賣/
2023/11/09	0	0.00	4.1	38.62	38.60	-4.1	15,772	-0.03%
2023/11/08	1.8	38.53	8.2	38.59	38.60	-6.4	16,081	-0.04%
2023/11/07	101.4	38.55	7.5	38.45	38.60	93.9	16,234	0.58%	大買/
2023/11/06	1	38.25	28	38.54	38.55	-27	16,788	-0.16%
2023/11/03	20.2	37.80	58.2	38.09	38.25	-38	17,039	-0.22%
2023/11/02	23.1	37.09	46.2	37.56	37.80	-23.1	17,100	-0.13%
2023/11/01	8.1	36.53	1.5	36.69	36.65	6.6	17,099	0.04%
2023/10/31	2.5	36.66	2.7	36.63	36.70	-0.2	17,296	0.00%
2023/10/30	14.4	36.48	150.2	36.55	36.55	-135.7	17,622	-0.77%	大賣/鉅額交易
2023/10/27	2.5	36.87	10.6	36.97	36.95	-8.1	17,666	-0.05%
2023/10/26	12.1	36.37	21.7	36.48	36.40	-9.6	17,770	-0.05%
2023/10/25	33.5	36.91	50.8	37.10	36.85	-17.3	17,731	-0.10%
2023/10/24	7.9	37.14	0.3	37.10	37.25	7.6	17,783	0.04%
2023/10/23	17	37.15	21.1	37.07	37.10	-4.1	17,845	-0.02%
2023/10/20	21.3	37.53	14.4	37.26	37.50	6.9	17,753	0.04%
2023/10/19	14.7	38.27	3.9	38.63	38.35	10.8	17,724	0.06%
2023/10/18	21.2	38.60	18.9	38.72	38.85	2.3	17,835	0.01%
2023/10/17	3.8	38.50	4.6	38.51	38.75	-0.8	18,022	0.00%
2023/10/16	0	38.54	56	38.60	38.80	-56	18,266	-0.31%
2023/10/13	8.7	38.43	1	38.50	38.50	7.7	18,569	0.04%
2023/10/12	20.3	38.54	22.7	38.72	38.95	-2.4	18,639	-0.01%
2023/10/11	12.1	38.07	28.2	38.24	38.50	-16	18,805	-0.09%
2023/10/06	4.7	37.47	6.5	37.63	37.50	-1.8	18,386	-0.01%
2023/10/05	2	37.34	6.2	37.20	37.50	-4.2	18,464	-0.02%
2023/10/04	26.4	36.94	2.1	36.90	36.85	24.3	18,375	0.13%
2023/10/03	0.1	37.61	10.8	37.57	37.65	-10.7	18,307	-0.06%
2023/10/02	1.6	37.53	17.4	37.31	37.60	-15.8	18,383	-0.09%
2023/09/28	2.2	37.63	31.3	37.75	37.70	-29.1	18,603	-0.16%
2023/09/27	2.7	37.57	5	37.66	37.70	-2.3	18,683	-0.01%
2023/09/26	1.9	37.76	2.2	37.83	37.85	-0.3	18,699	0.00%
2023/09/25	6.2	37.90	23.1	37.86	38.00	-16.9	18,740	-0.09%
2023/09/22	1.2	37.68	7.9	37.74	37.80	-6.6	18,886	-0.04%
2023/09/21	16.2	37.49	12.2	37.35	37.40	4	19,132	0.02%
2023/09/20	1.3	37.81	12.2	37.76	37.85	-10.9	19,056	-0.06%
2023/09/19	8.1	37.90	72.1	37.91	37.80	-64	19,041	-0.34%
2023/09/18	0.2	37.82	25.9	37.79	37.85	-25.8	19,458	-0.13%
2023/09/15	7.1	37.51	50	37.47	37.55	-42.9	19,904	-0.22%
2023/09/14	22.1	37.05	12.6	37.12	37.50	9.5	20,118	0.05%
2023/09/13	13.3	36.58	33.4	36.46	36.60	-20.1	20,615	-0.10%
2023/09/12	36.3	36.46	2.5	36.40	36.55	33.8	21,369	0.16%
2023/09/11	133.5	36.09	3.9	36.22	36.20	129.6	21,421	0.60%	大買/鉅額交易
2023/09/08	2.7	35.87	1.1	36.00	36.10	1.6	21,446	0.01%
2023/09/07	8.1	35.71	0.2	35.90	35.85	7.9	21,518	0.04%
2023/09/06	10.4	35.75	2	36.00	35.55	8.4	21,561	0.04%
2023/09/05	5.5	36.01	1.4	36.24	36.00	4	21,536	0.02%
2023/09/04	64.6	36.05	4	36.14	36.20	60.6	21,582	0.28%
2023/09/01	1.9	36.06	0	0.00	36.00	1.9	21,781	0.01%
2023/08/31	18.7	36.04	3	36.12	35.90	15.7	21,912	0.07%
2023/08/30	11.1	36.59	0	0.00	36.45	11.1	21,926	0.05%
2023/08/29	9.3	36.33	2.5	36.37	36.60	6.9	22,085	0.03%
2023/08/28	8.4	36.15	5.1	36.32	36.20	3.3	22,043	0.01%
2023/08/25	1.7	35.70	233.1	35.61	35.65	-231.4	23,055	-1.00%	大賣/鉅額交易
2023/08/24	10.3	35.77	7.9	35.60	35.85	2.4	23,169	0.01%
2023/08/23	235.8	35.28	2.1	35.40	35.30	233.7	23,178	1.01%	大買/鉅額交易
2023/08/22	19.6	35.25	1.2	35.30	35.30	18.4	23,393	0.08%
2023/08/21	10.2	35.66	4.6	35.72	35.60	5.6	23,406	0.02%
2023/08/18	6.5	35.74	1.1	36.01	35.70	5.4	23,507	0.02%
2023/08/17	40.4	35.47	22.5	35.35	35.65	18	23,564	0.08%
2023/08/16	33.6	35.75	28.8	35.92	35.80	4.8	23,481	0.02%
2023/08/15	16.9	36.85	11.9	36.90	36.60	4.9	23,258	0.02%
2023/08/14	19.9	36.93	4	36.90	37.05	15.9	23,301	0.07%
2023/08/11	13.7	37.76	13.3	37.57	37.65	0.4	23,226	0.00%
2023/08/10	164.9	38.21	74.4	38.39	38.10	90.4	23,226	0.39%	大買/
2023/08/09	8.9	39.61	111.3	39.59	39.95	-102.4	22,699	-0.45%	大賣/鉅額交易
2023/08/08	14	39.77	9.1	39.80	39.70	5	22,368	0.02%
2023/08/07	15.2	39.80	10.7	39.76	39.95	4.5	22,204	0.02%
2023/08/04	12.2	39.50	13	39.35	39.60	-0.8	22,156	0.00%
2023/08/02	45.7	40.14	25	39.67	39.60	20.7	22,017	0.09%
2023/08/01	6.4	40.30	30.9	40.44	40.60	-24.5	21,645	-0.11%
2023/07/31	3.4	40.15	27.4	40.24	40.25	-24	21,455	-0.11%
2023/07/28	7.1	39.92	19.4	40.07	40.05	-12.3	21,395	-0.06%
2023/07/27	4.6	39.97	35.2	40.03	40.10	-30.6	21,291	-0.14%
2023/07/26	1.7	39.57	39.7	39.60	39.65	-38	21,117	-0.18%
2023/07/25	10.1	39.03	18.4	39.09	39.15	-8.3	21,019	-0.04%
2023/07/24	24.7	38.86	1.5	38.99	39.00	23.2	21,001	0.11%
2023/07/21	2.2	39.29	107.8	39.42	39.35	-105.7	20,838	-0.51%	大賣/鉅額交易
2023/07/20	20	39.35	27	39.43	39.35	-7	20,622	-0.03%
2023/07/19	4.1	38.77	4.1	38.90	38.85	-0.1	20,258	0.00%
2023/07/18	1.7	39.10	11.4	39.14	39.30	-9.8	19,941	-0.05%
2023/07/17	3.3	38.81	18.3	38.93	38.90	-14.9	19,518	-0.08%
2023/07/14	3.7	38.73	37.2	38.70	38.90	-33.4	19,445	-0.17%
2023/07/13	2.2	38.11	9.2	38.14	38.10	-7	19,291	-0.04%
2023/07/12	7.4	37.90	20.2	37.99	38.20	-12.7	19,212	-0.07%
2023/07/11	2.4	37.11	28.6	37.53	37.65	-26.2	19,165	-0.14%
2023/07/10	15.1	37.03	2.5	37.07	36.85	12.7	19,130	0.07%
2023/07/07	5.6	37.09	5.4	37.12	37.30	0.1	18,927	0.00%
2023/07/06	26.4	37.64	1.4	37.84	37.45	25	18,779	0.13%
2023/07/05	16.2	38.25	18.3	38.25	38.25	-2.1	18,477	-0.01%
2023/07/04	3.6	38.30	5.1	38.44	38.50	-1.5	18,339	-0.01%
2023/07/03	4.1	38.30	8.6	38.34	38.30	-4.5	18,344	-0.02%
2023/06/30	1.3	38.35	1	38.40	38.20	0.3	18,353	0.00%
2023/06/29	1	38.50	25.1	38.42	38.55	-24.1	18,106	-0.13%
2023/06/28	1.3	37.79	7.9	37.88	37.95	-6.7	17,841	-0.04%
2023/06/27	4.5	37.60	2.6	37.76	37.55	1.9	17,730	0.01%
2023/06/26	2.7	37.79	25.7	37.84	37.75	-23	17,674	-0.13%
2023/06/21	0.4	37.45	13.8	37.47	37.75	-13.4	17,161	-0.08%
2023/06/20	7.2	37.04	10.1	37.19	37.45	-2.9	16,697	-0.02%
2023/06/19	14.8	36.75	13.1	36.65	37.00	1.7	16,116	0.01%
2023/06/16	16	37.07	14.6	37.08	36.80	1.4	15,447	0.01%
2023/06/15	10.5	37.31	5.8	37.40	37.40	4.7	14,684	0.03%
2023/06/14	7.1	37.47	5.7	37.51	37.50	1.4	14,689	0.01%
2023/06/13	11.8	37.78	11.1	37.82	37.75	0.6	14,804	0.00%
2023/06/12	3.8	37.74	18.8	37.75	37.65	-15.1	14,842	-0.10%
2023/06/09	3.4	37.68	14.8	37.57	37.65	-11.3	14,902	-0.08%
2023/06/08	0.2	36.93	28.8	37.11	37.30	-28.6	14,936	-0.19%
2023/06/07	1.4	36.84	14.2	36.88	37.00	-12.8	14,963	-0.09%
2023/06/06	5.3	36.66	5	36.62	36.50	0.3	14,914	0.00%
2023/06/05	2.7	36.77	10.5	36.64	36.70	-7.8	14,944	-0.05%
2023/06/02	3.4	36.02	10.6	36.14	36.10	-7.3	14,646	-0.05%
2023/06/01	2.8	35.74	2.3	35.83	35.85	0.5	14,499	0.00%
2023/05/31	16.4	35.87	8.1	35.96	35.80	8.3	14,471	0.06%
2023/05/30	3.7	36.02	14.3	36.15	36.20	-10.6	13,547	-0.08%
2023/05/29	10	35.92	26.5	36.09	36.20	-16.5	13,613	-0.12%
2023/05/26	4.4	35.82	14.1	35.99	36.15	-9.7	13,663	-0.07%
2023/05/25	20.3	35.49	3.1	35.79	36.20	17.2	13,443	0.13%
2023/05/24	13.4	35.69	4.7	35.70	35.90	8.7	13,268	0.07%
2023/05/23	4.3	36.01	6.9	35.96	36.20	-2.6	13,034	-0.02%
2023/05/22	3.6	36.03	10.6	36.02	36.20	-7	12,883	-0.05%
2023/05/19	3.1	35.93	20.4	35.99	36.00	-17.3	12,639	-0.14%
2023/05/18	8.5	35.66	18.7	35.86	35.95	-10.2	12,805	-0.08%
2023/05/17	0.9	35.64	18.2	35.50	35.60	-17.3	12,683	-0.14%
2023/05/16	0.6	34.89	9.4	34.96	35.15	-8.8	12,549	-0.07%
2023/05/15	1.5	34.56	8.7	34.39	34.50	-7.2	12,561	-0.06%
2023/05/12	18.4	34.37	0.1	34.40	34.30	18.3	12,592	0.15%
2023/05/11	5.2	34.63	4.3	34.79	34.80	0.9	12,485	0.01%
2023/05/10	4.4	34.57	8.3	34.69	34.80	-3.9	12,598	-0.03%
2023/05/09	3.1	34.42	4.5	34.48	34.50	-1.5	12,570	-0.01%
2023/05/08	2.3	34.32	10.8	34.32	34.30	-8.6	12,549	-0.07%
2023/05/05	2.2	34.23	15	34.26	34.25	-12.8	12,587	-0.10%
2023/05/04	6	34.11	20.7	34.28	34.30	-14.7	12,849	-0.11%
2023/05/03	3.2	34.06	24.9	34.09	34.15	-21.7	12,946	-0.17%
2023/05/02	101.2	33.95	65.2	34.00	34.10	36	13,197	0.27%	大買/
2023/04/28	0.2	34.00	34	33.97	34.05	-33.9	13,735	-0.25%
2023/04/27	6.4	33.77	12.4	33.87	33.85	-6	13,802	-0.04%
2023/04/26	2.3	33.83	12	33.90	34.00	-9.7	13,872	-0.07%
2023/04/25	5.5	33.86	10.8	34.07	33.90	-5.3	13,859	-0.04%
2023/04/24	2.1	33.96	17	33.98	34.10	-15	13,867	-0.11%
2023/04/21	0.4	33.96	30.5	34.00	34.05	-30.1	13,960	-0.22%
2023/04/20	3.7	33.86	17.4	33.89	33.90	-13.6	14,036	-0.10%
2023/04/19	9.1	34.19	12.4	34.20	34.05	-3.2	14,263	-0.02%
2023/04/18	16.4	34.13	39.2	34.11	34.20	-22.8	14,198	-0.16%
2023/04/17	3.3	33.41	9	33.49	33.45	-5.7	14,151	-0.04%
2023/04/14	1.5	33.24	3.7	33.35	33.45	-2.2	14,201	-0.02%
2023/04/13	28.3	33.15	9.5	33.27	33.30	18.8	14,120	0.13%
2023/04/12	7.6	33.08	2.2	33.15	33.15	5.4	14,095	0.04%
2023/04/11	4.3	33.08	19.4	33.14	33.15	-15	14,175	-0.11%
2023/04/10	1	33.00	27.7	33.03	33.00	-26.7	14,129	-0.19%
2023/04/07	16.4	32.74	2.7	32.94	32.80	13.7	14,130	0.10%
2023/04/06	10.2	32.94	1.8	33.10	33.00	8.4	14,133	0.06%
2023/03/31	13.5	32.91	19	32.97	33.00	-5.5	14,047	-0.04%
2023/03/30	5.3	32.74	1.5	32.80	32.70	3.8	13,920	0.03%
2023/03/29	10.2	32.76	2.1	32.80	32.80	8.1	13,958	0.06%
2023/03/28	19.2	32.95	4.4	33.05	32.85	14.9	14,078	0.11%
2023/03/27	5.3	32.96	7.3	32.95	33.05	-2	14,139	-0.01%
2023/03/24	1.9	32.95	6.8	33.07	33.10	-4.9	14,325	-0.03%
2023/03/23	1.3	32.81	35.5	33.02	33.15	-34.3	14,387	-0.24%
2023/03/22	1.3	32.65	10.8	32.69	32.70	-9.5	14,542	-0.07%
2023/03/21	5.3	32.20	8.2	32.34	32.20	-2.9	14,762	-0.02%
2023/03/20	8.3	31.94	14.2	31.91	32.00	-5.9	14,798	-0.04%
2023/03/17	21.5	31.88	16.7	31.98	31.75	4.8	14,817	0.03%
2023/03/16	33.6	31.65	6.3	31.61	31.65	27.3	14,785	0.18%
2023/03/15	34.1	32.09	12.2	32.16	32.00	21.9	14,750	0.15%
2023/03/14	20.8	32.18	28	32.28	32.10	-7.2	14,753	-0.05%
2023/03/13	18.9	32.48	10.1	32.49	32.55	8.8	14,625	0.06%
2023/03/10	35.5	32.66	1.3	32.69	32.65	34.2	14,645	0.23%
2023/03/09	19.1	33.05	5.4	33.11	32.95	13.7	14,749	0.09%
2023/03/08	4.5	33.30	9.8	33.37	33.30	-5.3	15,331	-0.03%
2023/03/07	6.3	33.10	39.8	33.05	33.15	-33.4	15,349	-0.22%
2023/03/06	22	32.93	23.5	32.94	32.95	-1.5	15,488	-0.01%
2023/03/03	19.8	32.87	10.7	32.84	32.80	9.1	15,532	0.06%
2023/03/02	51.1	33.04	22.7	33.16	32.95	28.4	15,707	0.18%
2023/03/01	9.2	32.79	20.2	33.60	33.70	-11	15,720	-0.07%
2023/02/24	27.3	33.44	6.1	33.44	33.30	21.2	15,527	0.14%
2023/02/23	17.4	33.73	12.1	33.78	33.65	5.4	15,376	0.03%
2023/02/22	12.6	33.31	6.7	33.78	33.80	5.9	15,585	0.04%
2023/02/21	25.1	33.72	39.2	33.71	33.65	-14.1	15,604	-0.09%
2023/02/20	12.8	33.92	17.3	33.90	34.05	-4.6	15,875	-0.03%
2023/02/17	4.9	33.42	6.1	33.47	33.50	-1.2	16,016	-0.01%
2023/02/16	9.2	33.60	32.1	33.73	33.40	-22.8	16,297	-0.14%
2023/02/15	3.4	33.33	18.3	33.40	33.40	-14.9	16,273	-0.09%
2023/02/14	1.4	33.41	27	33.43	33.55	-25.5	16,268	-0.16%
2023/02/13	5.7	32.90	29.6	32.97	33.30	-23.9	16,281	-0.15%
2023/02/10	9	32.54	15.8	32.59	32.60	-6.9	16,211	-0.04%
2023/02/09	6.1	32.05	31.1	32.20	32.10	-24.9	16,282	-0.15%
2023/02/08	20.4	32.10	9	32.19	32.15	11.4	16,434	0.07%
2023/02/07	9.2	32.19	9.6	32.27	32.25	-0.4	16,442	0.00%
2023/02/06	23.6	32.22	8.4	32.35	32.10	15.3	16,602	0.09%
2023/02/03	15.6	32.50	0.2	32.60	32.45	15.4	16,761	0.09%
2023/02/02	4.2	32.39	4.9	32.63	32.85	-0.7	16,812	0.00%
2023/02/01	33.2	31.97	10.4	32.36	32.60	22.8	16,658	0.14%
2023/01/31	18.4	32.16	3.9	32.35	31.95	14.4	16,717	0.09%
2023/01/30	8.6	32.41	63.3	32.89	32.60	-54.6	16,634	-0.33%
2023/01/17	5.3	31.91	2.9	32.00	32.00	2.4	16,306	0.01%
2023/01/16	4.2	31.90	14	31.96	32.00	-9.8	16,381	-0.06%
2023/01/13	5.6	31.69	4.2	31.67	31.65	1.5	16,508	0.01%
2023/01/12	8.7	31.42	7.1	31.49	31.45	1.6	16,953	0.01%
2023/01/11	20	31.52	7.6	31.58	31.45	12.4	17,110	0.07%
2023/01/10	23.1	31.59	10.4	31.65	31.75	12.7	17,218	0.07%
2023/01/09	3.3	31.50	46.2	31.56	31.70	-42.9	17,325	-0.25%
2023/01/06	3.1	30.90	7	31.01	30.95	-3.9	17,451	-0.02%
2023/01/05	5.1	30.93	29.6	30.90	31.10	-24.5	17,784	-0.14%
2023/01/04	22.7	30.36	13.2	30.49	30.40	9.6	17,687	0.05%
2023/01/03	34.7	30.20	15.8	30.43	30.50	18.9	17,997	0.10%
2022/12/30	14	30.51	28.3	30.59	30.35	-14.3	18,034	-0.08%
2022/12/29	46.8	30.27	31.3	30.24	30.25	15.4	18,080	0.09%
2022/12/28	34.2	30.53	14.5	30.58	30.50	19.7	18,140	0.11%
2022/12/27	21.1	30.65	18	30.71	30.65	3	18,372	0.02%
2022/12/26	28.1	30.48	25.4	30.63	30.70	2.7	18,666	0.01%
2022/12/23	57	30.46	20	30.54	30.55	37	19,127	0.19%
2022/12/22	7.9	30.61	14	30.72	30.85	-6.1	19,547	-0.03%
2022/12/21	8.6	30.48	2.5	30.58	30.50	6.1	20,038	0.03%
2022/12/20	32.9	30.45	20.4	30.60	30.65	12.5	20,406	0.06%
2022/12/19	15	30.60	7	30.66	30.65	8	20,429	0.04%
2022/12/16	17.6	30.80	2	31.00	30.80	15.6	20,388	0.08%
2022/12/15	8.6	31.01	9.7	31.11	31.15	-1	20,411	-0.01%
2022/12/14	5	31.05	20.5	31.24	31.20	-15.5	20,514	-0.08%
2022/12/13	24.8	30.82	0.1	31.20	30.80	24.7	20,352	0.12%
2022/12/12	8.7	30.96	35.6	31.04	31.15	-27	20,133	-0.13%
2022/12/09	4.5	31.07	38.8	31.15	31.15	-34.4	20,470	-0.17%
2022/12/08	14.4	30.78	1.5	31.01	31.10	12.9	20,527	0.06%
2022/12/07	7.6	31.01	9.1	30.98	30.95	-1.6	20,524	-0.01%
2022/12/06	23.8	30.94	2.5	31.10	30.95	21.3	20,487	0.10%
2022/12/05	12.7	31.15	10.8	31.26	31.05	1.9	20,419	0.01%
2022/12/02	19.3	31.23	15	31.13	31.10	4.3	20,398	0.02%
2022/12/01	59.4	31.75	13.6	31.66	31.55	45.8	20,356	0.22%
2022/11/30	3.4	31.56	9.7	31.91	32.00	-6.3	20,110	-0.03%
2022/11/29	6.5	31.30	6.2	31.40	31.50	0.3	19,455	0.00%
2022/11/28	33.1	30.89	8	31.01	30.95	25.1	19,341	0.13%
2022/11/25	5.8	31.47	19.4	31.45	31.35	-13.6	19,307	-0.07%
2022/11/24	9.8	31.44	24.3	31.42	31.65	-14.5	19,324	-0.07%
2022/11/23	31.6	31.17	19.6	31.23	31.10	12	19,207	0.06%
2022/11/22	3	30.80	13.8	30.83	30.90	-10.8	19,133	-0.06%
2022/11/21	5.1	30.32	8.2	30.41	30.55	-3.1	19,065	-0.02%
2022/11/18	62.8	30.25	11	30.11	30.20	51.8	19,009	0.27%
2022/11/17	6.8	30.64	2.3	30.79	30.85	4.5	18,811	0.02%
2022/11/16	102	30.97	8.1	30.98	30.85	93.9	18,830	0.50%	大買/
2022/11/15	15.2	31.16	2.5	31.20	31.15	12.8	18,676	0.07%
2022/11/14	3	31.19	12.9	31.20	31.30	-9.9	18,526	-0.05%
2022/11/11	2.6	30.73	14.4	30.78	30.85	-11.8	18,307	-0.06%
2022/11/10	7	30.06	1	30.20	30.00	6	18,057	0.03%
2022/11/09	7.9	30.53	7.1	30.50	30.50	0.7	18,077	0.00%
2022/11/08	2.7	30.21	9.1	30.29	30.40	-6.4	18,099	-0.04%
2022/11/07	5.5	29.85	20.2	30.10	30.20	-14.7	18,153	-0.08%
2022/11/04	3	29.18	10.4	29.35	29.55	-7.4	18,558	-0.04%
2022/11/03	19.7	29.16	0.3	29.25	29.10	19.4	19,100	0.10%
2022/11/02	22.5	29.51	0.1	29.48	29.35	22.3	19,330	0.12%
2022/11/01	34.6	29.76	7	29.84	29.75	27.6	19,212	0.14%
2022/10/31	3.1	30.10	11.6	30.10	29.90	-8.5	19,108	-0.04%
2022/10/28	22.6	29.83	2.1	29.90	29.80	20.5	19,148	0.11%
2022/10/27	23	29.97	0.1	30.05	29.70	23	19,203	0.12%
2022/10/26	4.3	30.08	10.3	30.22	30.15	-6	19,123	-0.03%
2022/10/25	8.4	29.53	3.4	29.52	29.95	5	18,971	0.03%
2022/10/24	7.4	29.70	0.1	29.80	29.60	7.3	18,984	0.04%
2022/10/21	15.1	29.56	13	29.68	29.70	2.1	18,949	0.01%
2022/10/20	15.4	28.75	5.5	28.99	29.20	9.9	18,830	0.05%
2022/10/19	49.4	29.13	3.3	29.20	29.00	46.1	18,464	0.25%
2022/10/18	2.4	29.38	3.1	29.59	29.70	-0.7	18,376	0.00%
2022/10/17	11.6	29.19	24	29.17	29.25	-12.4	18,298	-0.07%
2022/10/14	72.4	29.58	8.3	29.59	29.40	64.1	18,135	0.35%
2022/10/13	40.9	29.79	4.5	29.68	29.75	36.4	17,917	0.20%
2022/10/12	6.4	30.07	3.6	30.18	30.25	2.8	17,555	0.02%
2022/10/11	31.2	30.17	6.4	30.17	30.05	24.8	17,569	0.14%
2022/10/07	25.1	30.99	0	0.00	31.00	25.1	17,288	0.14%
2022/10/06	3.8	31.20	13.8	31.08	31.35	-10	17,249	-0.06%
2022/10/05	10	31.01	4	31.08	30.85	6	17,419	0.03%
2022/10/04	28.7	30.67	12.8	30.69	30.70	16	17,385	0.09%
2022/10/03	34.5	30.75	3.7	30.71	30.65	30.8	17,214	0.18%
2022/09/30	23.7	31.38	5.2	31.37	31.15	18.5	16,923	0.11%
2022/09/29	68	31.82	15.3	31.69	31.80	52.6	16,572	0.32%
2022/09/28	52.5	31.96	13.5	31.69	31.95	39	16,247	0.24%
2022/09/27	155.4	32.89	7.5	32.73	32.45	147.8	15,819	0.93%	大買/鉅額交易
2022/09/26	166.2	33.40	54.3	33.40	33.35	111.9	15,591	0.72%	大買/鉅額交易
2022/09/23	8.4	33.83	19.2	33.84	33.90	-10.8	15,564	-0.07%
2022/09/22	33.8	33.76	0.6	33.94	33.65	33.2	15,719	0.21%
2022/09/21	8.4	34.34	0.3	34.50	34.25	8.2	15,675	0.05%
2022/09/20	2.6	34.59	2.7	34.57	34.45	-0.1	15,555	0.00%
2022/09/19	7.2	34.59	5.5	34.68	34.45	1.7	15,640	0.01%
2022/09/16	6.7	34.47	1.6	34.66	34.50	5.1	15,802	0.03%
2022/09/15	12.3	34.60	3.4	34.63	34.55	8.9	15,945	0.06%
2022/09/14	7.7	34.83	2.2	34.88	34.75	5.5	16,493	0.03%
2022/09/13	22.3	35.05	2	35.12	35.05	20.3	17,128	0.12%
2022/09/12	3.2	35.40	17.6	35.41	35.55	-14.4	17,740	-0.08%
2022/09/08	7.1	34.90	1	34.85	35.00	6.1	18,634	0.03%
2022/09/07	18.8	34.96	5	34.91	34.95	13.8	18,810	0.07%
2022/09/06	12.7	35.36	8	35.39	35.35	4.7	19,000	0.02%
2022/09/05	3.2	34.98	2	35.03	35.30	1.2	19,127	0.01%
2022/09/02	16.2	35.12	6	35.04	35.00	10.2	19,485	0.05%
2022/09/01	42.1	35.18	6.6	35.32	35.15	35.5	19,537	0.18%
2022/08/31	1	35.68	26.2	35.69	35.90	-25.2	19,580	-0.13%
2022/08/30	7.4	35.38	2.3	35.56	35.45	5.1	19,466	0.03%
2022/08/29	3.9	35.41	9.8	35.47	35.50	-6	19,511	-0.03%
2022/08/26	4.3	35.76	2.7	35.82	35.85	1.6	19,708	0.01%
2022/08/25	3.6	35.29	4.3	35.56	35.55	-0.8	19,814	0.00%
2022/08/24	7.9	35.23	4.7	35.24	35.10	3.2	19,915	0.02%
2022/08/23	18.9	35.43	7	35.43	35.20	11.9	20,507	0.06%
2022/08/22	6.7	35.63	15.4	35.84	35.80	-8.7	20,648	-0.04%
2022/08/19	13.6	35.78	1.6	35.79	35.80	12.1	20,714	0.06%
2022/08/18	1.4	35.96	6.3	35.95	36.05	-4.9	20,785	-0.02%
2022/08/17	17.3	35.65	2	35.73	35.75	15.3	20,909	0.07%
2022/08/16	2.4	35.75	1	35.80	35.80	1.4	20,895	0.01%
2022/08/15	19.8	35.62	3.2	35.66	35.60	16.6	21,009	0.08%
2022/08/12	13.7	35.69	5	35.70	35.70	8.7	21,088	0.04%
2022/08/11	26.8	35.83	5.1	35.83	35.80	21.7	21,153	0.10%
2022/08/10	22.8	37.12	8.3	37.19	37.20	14.6	20,871	0.07%
2022/08/09	10.3	36.77	11.9	36.48	36.90	-1.6	20,432	-0.01%
2022/08/08	12.8	35.90	4	35.97	36.00	8.8	20,328	0.04%
2022/08/05	2.3	35.92	11	35.96	35.85	-8.7	20,596	-0.04%
2022/08/04	8.5	35.73	6	35.62	35.65	2.5	20,844	0.01%
2022/08/03	6.6	35.53	3.3	35.54	35.60	3.3	20,975	0.02%
2022/08/02	6.2	35.48	3.3	35.51	35.70	2.9	21,221	0.01%
2022/08/01	12.2	35.44	8	35.50	35.55	4.1	21,482	0.02%
2022/07/29	11.3	35.44	5.1	35.20	35.40	6.2	21,867	0.03%
2022/07/28	5.8	35.50	5.5	35.52	35.60	0.3	22,055	0.00%
2022/07/27	2.9	35.13	13.3	35.10	35.15	-10.3	22,041	-0.05%
2022/07/26	4.5	34.38	7	34.64	34.60	-2.5	22,016	-0.01%
2022/07/25	18.8	34.56	7.8	34.62	34.45	11	22,072	0.05%
2022/07/22	9.3	34.76	6.6	34.50	34.90	2.7	22,258	0.01%
2022/07/21	0.9	34.46	34.7	34.26	34.45	-33.7	22,434	-0.15%
2022/07/20	12	34.39	6.4	34.62	34.15	5.6	22,622	0.02%
2022/07/19	8.8	34.08	10.2	34.23	34.15	-1.4	22,813	-0.01%
2022/07/18	11.8	33.97	2	34.40	34.15	9.8	23,120	0.04%
2022/07/15	25.3	34.07	4	34.10	33.90	21.3	23,350	0.09%
2022/07/14	16.9	34.78	6.4	34.76	34.55	10.5	23,643	0.04%
2022/07/13	20.6	34.54	436.7	34.35	34.85	-416.1	23,883	-1.74%	大賣/鉅額交易
2022/07/12	33.3	33.61	11.4	33.72	33.45	21.9	24,119	0.09%
2022/07/11	25.2	34.46	7.1	34.61	34.30	18.2	24,310	0.07%
2022/07/08	8.5	35.14	6.3	35.14	35.05	2.1	24,688	0.01%
2022/07/07	13.3	35.11	2	35.30	35.15	11.2	24,896	0.05%
2022/07/06	9.3	35.38	27	35.23	35.20	-17.7	24,949	-0.07%
2022/07/05	19.3	35.81	7	35.79	35.55	12.3	25,090	0.05%
2022/07/04	11.7	35.58	123.5	35.68	35.75	-111.8	25,235	-0.44%	大賣/鉅額交易
2022/07/01	10.3	35.33	1.8	35.24	35.25	8.4	25,807	0.03%
2022/06/30	10.3	35.39	2.5	35.53	35.30	7.8	25,991	0.03%
2022/06/29	139.3	35.79	182	35.70	35.70	-42.8	26,007	-0.16%	大買/大賣/
2022/06/28	2.9	36.28	2.2	36.45	36.35	0.7	26,076	0.00%
2022/06/27	167.6	36.30	21	36.52	36.20	146.6	26,224	0.56%	大買/鉅額交易
2022/06/24	8.6	36.02	41.2	36.23	36.15	-32.6	26,116	-0.12%
2022/06/23	14.5	35.31	13.1	35.80	35.35	1.4	26,141	0.01%
2022/06/22	15.3	35.56	14.1	35.74	35.40	1.2	25,980	0.00%
2022/06/21	21.5	35.94	20.8	35.52	35.60	0.7	25,464	0.00%
2022/06/20	25.2	35.09	36.2	35.41	34.60	-11	25,138	-0.04%
2022/06/17	43.9	35.36	12.5	35.47	35.30	31.4	24,571	0.13%
2022/06/16	4.4	36.23	15.6	36.72	36.15	-11.2	23,715	-0.05%
2022/06/15	28.4	36.23	3.6	36.20	36.20	24.8	23,985	0.10%
2022/06/14	12.2	36.58	14.1	36.77	36.90	-1.9	24,039	-0.01%
2022/06/13	45	36.08	38.8	36.23	36.50	6.2	24,410	0.03%
2022/06/10	12.7	36.83	8.3	37.07	37.10	4.4	24,131	0.02%
2022/06/09	38.4	37.21	4.7	37.25	37.15	33.7	24,116	0.14%
2022/06/08	2.7	37.67	7.1	37.68	37.70	-4.4	23,909	-0.02%
2022/06/07	2.3	37.48	0.7	37.73	37.70	1.7	24,006	0.01%
2022/06/06	4	37.31	9.3	37.70	37.80	-5.3	23,969	-0.02%
2022/06/02	22.9	37.84	0.2	38.10	37.90	22.7	24,002	0.09%
2022/06/01	17	38.36	24	38.44	38.20	-7	24,290	-0.03%
2022/05/31	33.8	37.96	29.3	38.62	38.75	4.5	24,270	0.02%
2022/05/30	30.6	37.97	48.6	38.33	38.45	-18	23,672	-0.08%
2022/05/27	10.8	37.74	12.4	37.80	37.95	-1.6	23,513	-0.01%
2022/05/26	19.2	37.38	7	37.57	37.30	12.2	23,592	0.05%
2022/05/25	42	37.26	10.3	37.41	37.60	31.6	23,940	0.13%
2022/05/24	8.9	37.43	14.1	37.31	37.20	-5.2	24,068	-0.02%
2022/05/23	8.5	37.04	7.1	37.24	37.20	1.4	24,135	0.01%
2022/05/20	6.3	36.99	9.2	37.07	37.10	-2.9	24,334	-0.01%
2022/05/19	14.9	36.62	1	36.65	36.60	13.9	24,357	0.06%
2022/05/18	16.5	36.96	12.4	37.22	37.50	4.2	24,200	0.02%
2022/05/17	18.4	36.48	1.9	36.65	36.45	16.5	24,032	0.07%
2022/05/16	11.7	36.70	20.5	36.74	36.90	-8.8	23,972	-0.04%
2022/05/13	9.7	36.79	17.1	36.84	36.95	-7.4	23,752	-0.03%
2022/05/12	18.6	37.44	76.4	36.92	37.00	-57.8	23,630	-0.24%
2022/05/11	11.2	38.10	6	38.05	38.35	5.2	23,358	0.02%
2022/05/10	8.3	38.04	21.6	37.96	38.20	-13.3	23,272	-0.06%
2022/05/09	28.1	38.33	78.5	38.21	38.00	-50.4	23,158	-0.22%
2022/05/06	13.4	39.23	13.1	39.23	39.35	0.3	23,304	0.00%
2022/05/05	38.1	40.08	27.8	39.97	39.85	10.3	23,268	0.04%
2022/05/04	9.7	40.71	2.7	40.83	40.85	7	22,935	0.03%
2022/05/03	15.5	41.04	0.5	41.08	40.85	15	23,115	0.07%
2022/04/29	5.3	41.23	9.3	41.38	41.60	-4	23,151	-0.02%
2022/04/28	28.1	40.95	6.8	41.02	41.00	21.2	23,189	0.09%
2022/04/27	6	41.74	8.6	41.89	41.60	-2.6	22,990	-0.01%
2022/04/26	22.7	41.84	7.2	41.85	41.95	15.5	22,892	0.07%
2022/04/25	20.4	41.37	14.3	41.55	41.55	6	22,814	0.03%
2022/04/22	6.7	41.23	12.9	41.30	41.55	-6.3	22,680	-0.03%
2022/04/21	20.2	41.06	1.4	40.97	41.00	18.9	22,660	0.08%
2022/04/20	15	41.22	26.7	41.34	41.75	-11.7	22,756	-0.05%
2022/04/19	9.4	41.82	18.1	41.73	41.50	-8.7	22,593	-0.04%
2022/04/18	12.2	41.61	61.8	41.87	41.90	-49.6	22,623	-0.22%
2022/04/15	22.8	42.96	16.7	42.97	42.85	6.2	22,231	0.03%
2022/04/14	45	43.75	28.9	43.88	43.10	16.2	22,188	0.07%
2022/04/13	3	44.78	29.6	44.81	44.95	-26.6	21,917	-0.12%
2022/04/12	11.9	44.41	5.3	44.48	44.45	6.7	21,815	0.03%
2022/04/11	11.7	44.50	25	44.43	44.65	-13.3	21,804	-0.06%
2022/04/08	21	44.05	8.4	44.23	44.35	12.6	21,693	0.06%
2022/04/07	12.5	44.58	31.6	44.49	44.10	-19	21,521	-0.09%
2022/04/06	24.1	43.37	24.8	43.55	44.05	-0.7	20,847	0.00%
2022/04/01	6.1	42.86	18.2	42.97	43.10	-12.1	20,525	-0.06%
2022/03/31	7.2	42.55	34	42.72	42.90	-26.8	20,361	-0.13%
2022/03/30	23.4	42.08	40.7	42.16	42.25	-17.4	20,140	-0.09%
2022/03/29	15.1	42.09	3.9	42.04	42.00	11.3	20,062	0.06%
2022/03/28	15.1	41.79	4.8	42.02	42.40	10.3	20,106	0.05%
2022/03/25	22.9	41.91	15.2	41.82	42.20	7.7	20,005	0.04%
2022/03/24	6	42.24	10.2	42.29	42.25	-4.2	19,863	-0.02%
2022/03/23	19.9	41.99	32	42.15	42.35	-12.1	20,104	-0.06%
2022/03/22	6.6	40.63	52.2	40.62	41.15	-45.7	19,934	-0.23%
2022/03/21	11.3	40.50	24.2	40.53	40.60	-13	19,757	-0.07%
2022/03/18	52.1	40.32	25.8	40.49	40.45	26.3	19,688	0.13%
2022/03/17	11.8	40.12	30.9	40.09	40.05	-19.1	19,291	-0.10%
2022/03/16	19.1	38.89	63.5	39.09	39.50	-44.3	19,042	-0.23%
2022/03/15	26.5	38.42	40	38.57	38.60	-13.5	18,592	-0.07%
2022/03/14	2.4	38.07	34.4	38.29	38.50	-32.1	18,718	-0.17%
2022/03/11	7.3	37.94	15	38.02	37.95	-7.7	18,809	-0.04%
2022/03/10	7.8	38.07	39.6	37.96	38.25	-31.9	18,971	-0.17%
2022/03/09	6.5	37.54	3	37.60	37.40	3.5	18,913	0.02%
2022/03/08	22.2	37.45	8.3	37.45	37.35	13.9	18,855	0.07%
2022/03/07	50	37.33	35.7	37.43	37.65	14.3	18,541	0.08%
2022/03/04	6.8	37.80	15.8	37.93	38.00	-9	18,838	-0.05%
2022/03/03	15.5	38.04	8.3	38.02	38.10	7.2	18,849	0.04%
2022/03/02	10.6	37.94	11.4	38.01	38.10	-0.8	19,001	0.00%
2022/03/01	13.3	38.11	30.6	38.03	38.20	-17.3	18,897	-0.09%
2022/02/25	32.7	37.43	20.3	37.57	37.60	12.4	18,700	0.07%
2022/02/24	49.9	37.60	36.2	37.62	37.70	13.6	18,282	0.07%
2022/02/23	13.6	37.67	20.1	37.90	38.05	-6.5	18,069	-0.04%
2022/02/22	68.9	37.47	6.3	37.46	37.60	62.6	17,974	0.35%
2022/02/21	34.4	37.77	4.1	37.93	38.00	30.3	17,683	0.17%
2022/02/18	17.6	38.12	2.8	38.15	38.10	14.8	17,511	0.08%
2022/02/17	8.2	38.23	2.3	38.26	38.40	5.9	17,574	0.03%
2022/02/16	14.5	38.21	4	38.30	38.20	10.5	17,532	0.06%
2022/02/15	32.5	38.21	38.3	38.15	38.10	-5.8	17,393	-0.03%
2022/02/14	50.6	38.21	19.5	38.17	38.45	31.1	17,356	0.18%
2022/02/11	12.3	38.48	6.2	38.57	38.80	6.1	17,366	0.04%
2022/02/10	39.9	38.41	5	38.47	38.70	34.8	17,302	0.20%
2022/02/09	13	38.91	7.3	38.84	38.80	5.7	17,119	0.03%
2022/02/08	37.2	38.88	26.2	38.52	38.95	11.1	16,979	0.07%
2022/02/07	44.9	37.44	34.9	37.51	38.00	10	16,457	0.06%
2022/01/26	4.8	36.90	2.8	36.95	36.95	2	16,120	0.01%
2022/01/25	25	36.43	23.7	36.51	36.90	1.3	16,116	0.01%
2022/01/24	7.3	36.60	29.5	36.52	36.90	-22.2	15,849	-0.14%
2022/01/21	24	36.55	13.7	36.56	36.85	10.3	15,865	0.06%
2022/01/20	8.8	36.92	11.3	37.00	36.95	-2.5	15,661	-0.02%
2022/01/19	11.8	36.94	10.6	36.94	37.00	1.2	15,589	0.01%
2022/01/18	23	37.12	26.4	37.27	37.25	-3.4	15,666	-0.02%
2022/01/17	25.5	37.04	15.6	37.01	37.05	9.9	15,532	0.06%
2022/01/14	44.7	37.31	10.8	37.36	37.45	33.9	15,445	0.22%
2022/01/13	8.6	37.50	68.8	37.55	37.85	-60.2	15,365	-0.39%
2022/01/12	32.3	36.87	27.9	36.91	37.00	4.3	14,982	0.03%
2022/01/11	4.5	36.49	31.5	36.37	37.00	-27	14,812	-0.18%
2022/01/10	21.9	35.91	1.6	36.05	36.15	20.3	14,715	0.14%
2022/01/07	16.4	36.33	27.1	36.29	36.20	-10.7	14,676	-0.07%
2022/01/06	8	35.61	39.6	35.83	36.00	-31.7	14,480	-0.22%
2022/01/05	7.6	35.39	0	0.00	35.55	7.6	14,401	0.05%
2022/01/04	10.1	35.34	0.6	35.50	35.55	9.5	14,513	0.07%
2022/01/03	33.7	35.37	2.7	35.50	35.35	31	14,429	0.21%
2021/12/30	2.9	35.59	1.2	35.56	35.55	1.7	14,371	0.01%
2021/12/29	9.9	35.57	15.7	35.67	35.60	-5.8	14,475	-0.04%
2021/12/28	3.5	35.47	0.9	35.55	35.60	2.6	14,534	0.02%
2021/12/27	10.2	35.39	0.1	35.60	35.60	10.1	14,543	0.07%
2021/12/24	8.4	35.43	7.9	35.50	35.50	0.4	14,759	0.00%
2021/12/23	12.9	35.49	1.2	35.45	35.50	11.6	14,804	0.08%
2021/12/22	15.6	35.64	3.5	35.72	35.65	12.2	14,903	0.08%
2021/12/21	5.6	35.80	3.8	35.83	35.75	1.8	14,792	0.01%
2021/12/20	7.3	35.64	41.1	35.73	36.00	-33.9	14,718	-0.23%
2021/12/17	16.2	35.51	26.7	35.65	35.90	-10.6	14,516	-0.07%
2021/12/16	1.3	35.44	7	35.53	35.60	-5.6	14,226	-0.04%
2021/12/15	5.1	35.20	8.4	35.21	35.20	-3.3	14,286	-0.02%
2021/12/14	7.1	35.20	12.3	35.25	35.40	-5.2	14,568	-0.04%
2021/12/13	26.2	35.51	29.3	35.52	35.50	-3.1	14,534	-0.02%
2021/12/10	2.6	35.31	18.9	35.49	35.65	-16.3	14,470	-0.11%
2021/12/09	5.8	35.07	3	35.27	35.30	2.8	14,411	0.02%
2021/12/08	3.5	35.10	15.7	35.16	35.20	-12.2	14,402	-0.08%
2021/12/07	2.3	34.63	40.7	34.74	35.10	-38.4	14,249	-0.27%
2021/12/06	2.1	34.25	18.3	34.38	34.60	-16.2	14,035	-0.12%
2021/12/03	4.7	34.15	7.1	34.26	34.15	-2.5	13,963	-0.02%
2021/12/02	1.4	34.06	4.1	34.22	34.25	-2.7	13,859	-0.02%
2021/12/01	7.7	33.93	0	0.00	34.15	7.7	13,857	0.06%
2021/11/30	17.3	33.72	10	33.99	34.20	7.4	14,025	0.05%
2021/11/29	3.6	33.83	2.3	33.86	33.90	1.3	13,373	0.01%
2021/11/26	38.7	33.99	5.1	33.97	33.90	33.6	13,316	0.25%
2021/11/25	14	34.13	11.6	34.37	34.50	2.5	13,369	0.02%
2021/11/24	3.1	34.31	11.2	34.38	34.35	-8	13,445	-0.06%
2021/11/23	6.8	34.08	3.1	34.12	34.10	3.7	13,526	0.03%
2021/11/22	25.6	34.26	4.2	34.19	34.15	21.4	13,527	0.16%
2021/11/19	14.7	34.40	1.9	34.53	34.65	12.8	13,484	0.09%
2021/11/18	7.3	34.57	14.7	34.61	34.70	-7.4	13,414	-0.05%
2021/11/17	5	34.16	5.9	34.20	34.20	-0.9	13,571	-0.01%
2021/11/16	3.2	33.98	22.5	34.01	34.20	-19.2	13,654	-0.14%
2021/11/15	12	33.89	4	34.01	33.95	8	13,736	0.06%
2021/11/12	6.2	33.76	2.2	33.92	33.90	4	13,847	0.03%
2021/11/11	7.5	33.76	10.3	33.92	33.80	-2.9	14,108	-0.02%
2021/11/10	4.5	33.76	39.6	33.72	34.00	-35.2	14,362	-0.24%
2021/11/09	3.2	33.52	5.9	33.61	33.70	-2.7	14,379	-0.02%
2021/11/08	2.1	33.53	3.1	33.60	33.60	-1	15,869	-0.01%
2021/11/05	3	33.44	16	33.58	33.70	-13	16,463	-0.08%
2021/11/04	1	33.30	10.7	33.42	33.45	-9.6	16,617	-0.06%
2021/11/03	1.4	33.23	6.5	33.35	33.40	-5.1	16,839	-0.03%
2021/11/02	2.5	33.30	7	33.33	33.30	-4.5	17,037	-0.03%
2021/11/01	6	33.32	2.1	33.42	33.30	3.9	17,036	0.02%
2021/10/29	12.4	33.12	2	33.35	33.40	10.4	17,140	0.06%
2021/10/28	7.5	33.30	7.1	33.35	33.40	0.4	17,210	0.00%
2021/10/27	7.3	33.35	8.3	33.37	33.35	-1	17,331	-0.01%
2021/10/26	1.3	33.13	48.1	33.32	33.45	-46.9	17,520	-0.27%
2021/10/25	1.6	33.02	6.4	33.07	33.10	-4.8	17,345	-0.03%
2021/10/22	4	32.83	15.8	33.03	33.05	-11.8	17,462	-0.07%
2021/10/21	6	32.93	23.3	32.94	32.95	-17.3	17,366	-0.10%
2021/10/20	0.4	32.85	5.2	32.87	32.90	-4.8	17,206	-0.03%
2021/10/19	10.9	32.81	11.6	32.79	32.75	-0.7	17,208	0.00%
2021/10/18	0.5	32.78	14.1	32.71	32.95	-13.6	17,240	-0.08%
2021/10/15	6.4	32.32	2.5	32.44	32.50	3.9	17,178	0.02%
2021/10/14	4.3	32.47	6	32.53	32.30	-1.7	17,136	-0.01%
2021/10/13	1.2	32.36	3.5	32.43	32.50	-2.3	17,222	-0.01%
2021/10/12	18.6	31.97	3	32.27	32.45	15.6	17,261	0.09%
2021/10/08	6.5	32.23	3.4	32.33	32.25	3.1	17,140	0.02%
2021/10/07	0	32.40	6.8	32.42	32.40	-6.8	17,250	-0.04%
2021/10/06	4.1	32.02	20.6	32.25	32.25	-16.5	17,271	-0.10%
2021/10/05	6.4	31.98	14.7	32.11	32.05	-8.3	17,257	-0.05%
2021/10/04	3.4	32.01	14	32.05	32.10	-10.6	17,264	-0.06%
2021/10/01	39.3	31.90	6.1	32.06	32.05	33.2	17,277	0.19%
2021/09/30	7.3	32.03	14.8	32.11	32.05	-7.5	17,102	-0.04%
2021/09/29	44.2	32.07	2.5	32.11	32.05	41.7	17,088	0.24%
2021/09/28	10.6	32.22	4.5	32.36	32.40	6.1	16,926	0.04%
2021/09/27	1.5	32.39	1	32.45	32.35	0.5	16,971	0.00%
2021/09/24	7.2	32.36	2.2	32.41	32.40	4.9	17,017	0.03%
2021/09/23	3.2	32.35	2	32.39	32.40	1.2	17,042	0.01%
2021/09/22	36.8	31.97	77.4	31.95	32.10	-40.6	17,109	-0.24%
2021/09/17	9.4	32.18	1	32.45	32.15	8.4	16,856	0.05%
2021/09/16	3.1	32.34	2.1	32.48	32.35	1	16,641	0.01%
2021/09/15	10.5	32.32	12.8	32.42	32.35	-2.3	16,725	-0.01%
2021/09/14	20.4	32.45	17.5	32.47	32.50	2.9	16,823	0.02%
2021/09/13	9.7	32.25	1.5	32.27	32.30	8.2	16,868	0.05%
2021/09/10	7.5	32.29	6.3	32.42	32.45	1.2	17,008	0.01%
2021/09/09	3.2	32.31	4	32.44	32.30	-0.8	17,295	0.00%
2021/09/08	9.9	32.33	8.6	32.37	32.50	1.3	17,339	0.01%
2021/09/07	8.7	32.37	4.7	32.51	32.45	4	17,478	0.02%
2021/09/06	9.4	32.48	8.6	32.57	32.50	0.7	17,514	0.00%
2021/09/03	7.7	32.41	13.6	32.46	32.55	-5.9	17,499	-0.03%
2021/09/02	97.3	32.17	5.2	32.12	32.10	92.1	17,474	0.53%
2021/09/01	141.3	32.47	5.9	32.53	32.55	135.4	17,573	0.77%	大買/鉅額交易
2021/08/31	4.9	32.32	19	32.29	32.80	-14.1	17,556	-0.08%
2021/08/30	116.7	32.07	10.3	32.05	32.45	106.4	17,459	0.61%	大買/鉅額交易
2021/08/27	8.6	31.91	5.3	31.92	32.00	3.3	17,403	0.02%
2021/08/26	8.6	31.31	4.3	31.41	31.45	4.2	17,412	0.02%
2021/08/25	14.8	31.33	2.2	31.42	31.45	12.6	17,546	0.07%
2021/08/24	6.3	31.17	11.3	31.27	31.35	-4.9	17,544	-0.03%
2021/08/23	75.1	31.24	22.4	31.23	31.05	52.8	17,640	0.30%
2021/08/20	8.4	31.17	8.5	31.41	31.45	-0.1	17,588	0.00%
2021/08/19	23.2	31.30	12.6	31.38	31.30	10.7	18,782	0.06%
2021/08/18	12.5	31.39	5.3	31.44	31.45	7.2	18,614	0.04%
2021/08/17	10.3	31.24	5.5	31.45	31.45	4.8	18,568	0.03%
2021/08/16	60.1	30.95	9	31.07	31.05	51.1	18,418	0.28%
2021/08/13	56.3	31.02	12.9	30.98	31.05	43.3	18,336	0.24%
2021/08/12	270.3	30.78	26.9	30.91	30.70	243.4	18,211	1.34%	大買/鉅額交易
2021/08/11	22.5	33.05	339.2	33.05	33.05	-316.7	16,812	-1.88%	大賣/鉅額交易
2021/08/10	32.1	33.02	15.1	33.05	33.05	17	16,424	0.10%
2021/08/09	7.2	33.05	14.3	33.20	33.20	-7.1	16,576	-0.04%
2021/08/06	8.7	33.17	4.5	33.19	33.20	4.2	16,638	0.03%
2021/08/05	3.6	33.07	2.7	33.08	33.15	0.9	16,933	0.01%
2021/08/04	4.8	33.10	6	33.15	33.15	-1.3	17,814	-0.01%
2021/08/03	17	33.03	70.3	33.05	33.10	-53.3	18,045	-0.30%
2021/08/02	24.9	32.95	19.5	32.96	33.00	5.5	18,285	0.03%
2021/07/30	11.1	32.95	0	0.00	33.10	11.1	18,291	0.06%
2021/07/29	8.5	32.99	2	33.05	33.10	6.5	18,240	0.04%
2021/07/28	10.1	32.90	31	33.00	33.00	-20.9	18,372	-0.11%
2021/07/27	1.2	32.99	2.3	32.95	33.05	-1.1	18,538	-0.01%
2021/07/26	8.8	32.94	22	33.00	33.00	-13.2	18,744	-0.07%
2021/07/23	1.1	33.00	11.2	33.06	33.10	-10.2	18,947	-0.05%
2021/07/22	0.5	33.00	23.5	33.05	33.05	-23	19,057	-0.12%
2021/07/21	9.2	32.76	2.1	32.85	32.90	7.1	19,085	0.04%
2021/07/20	7.1	32.89	2.5	32.96	32.80	4.6	19,171	0.02%
2021/07/19	4.9	32.89	5.2	33.00	33.10	-0.3	19,220	0.00%
2021/07/16	4.2	32.83	19	32.94	33.00	-14.8	19,269	-0.08%
2021/07/15	10.8	32.82	1.4	32.90	32.85	9.4	19,247	0.05%
2021/07/14	5.3	32.81	2	32.78	32.95	3.3	19,311	0.02%
2021/07/13	5.1	32.85	4.1	32.87	32.95	1	19,513	0.00%
2021/07/12	20.5	32.83	0.4	32.90	32.80	20.1	19,630	0.10%
2021/07/09	32.6	32.60	1	32.65	32.90	31.6	19,566	0.16%
2021/07/08	5	32.67	0.1	32.85	32.80	4.9	19,595	0.03%
2021/07/07	3.4	32.65	31.6	32.74	32.80	-28.2	19,619	-0.14%
2021/07/06	2.4	32.84	282.1	32.84	32.85	-279.8	19,628	-1.43%	大賣/鉅額交易
2021/07/05	9.6	32.66	131	32.74	32.75	-121.4	19,692	-0.62%	大賣/鉅額交易
2021/07/02	44.5	32.57	1.2	32.58	32.55	43.3	19,697	0.22%
2021/07/01	9.8	32.59	1.2	32.72	32.65	8.6	19,794	0.04%
2021/06/30	3.6	32.80	13.4	32.80	32.85	-9.8	19,828	-0.05%
2021/06/29	22.8	32.64	3	32.65	32.55	19.8	19,923	0.10%
2021/06/28	25.5	32.73	3.6	32.78	32.75	21.9	19,955	0.11%
2021/06/25	0.1	32.87	13.1	32.97	32.90	-13.1	20,020	-0.07%
2021/06/24	38.1	32.66	0.6	32.84	32.60	37.5	20,068	0.19%
2021/06/23	5.3	32.53	1.6	32.64	32.75	3.7	20,104	0.02%
2021/06/22	19.3	32.52	4	32.59	32.50	15.3	20,037	0.08%
2021/06/21	131.7	32.60	6.1	32.64	32.50	125.6	20,002	0.63%	大買/鉅額交易
2021/06/18	32.5	32.74	5.1	32.87	32.75	27.3	19,936	0.14%
2021/06/17	12.2	32.76	1.1	32.99	32.90	11.1	19,727	0.06%
2021/06/16	14.6	32.70	4.1	32.83	33.00	10.5	20,206	0.05%
2021/06/15	9.1	32.77	0.3	32.88	32.75	8.8	20,264	0.04%
2021/06/11	2.3	32.89	1.5	33.02	32.90	0.8	20,597	0.00%
2021/06/10	5.8	32.86	7	32.95	33.10	-1.2	20,815	-0.01%
2021/06/09	21.6	32.81	6.2	32.89	32.95	15.4	20,929	0.07%
2021/06/08	5.1	33.02	1.7	33.07	33.10	3.4	20,863	0.02%
2021/06/07	3.1	32.87	10.3	33.02	33.10	-7.2	21,359	-0.03%
2021/06/04	11.1	32.96	0	0.00	33.00	11.1	21,510	0.05%
2021/06/03	10.4	32.95	5	33.00	33.00	5.4	22,265	0.02%
2021/06/02	3.4	32.97	7	33.06	33.15	-3.6	22,516	-0.02%
2021/06/01	6.8	32.98	1.1	33.01	33.00	5.7	22,540	0.03%
2021/05/31	2.7	33.05	13.8	33.07	33.10	-11.1	22,750	-0.05%
2021/05/28	11.3	32.98	7.3	32.99	33.10	4	22,825	0.02%
2021/05/27	3.3	32.53	118.4	33.17	33.20	-115.1	22,860	-0.50%	大賣/鉅額交易
2021/05/26	2	32.73	3	32.77	32.75	-1	22,117	0.00%
2021/05/25	0.5	32.74	31.9	32.84	32.70	-31.3	22,351	-0.14%
2021/05/24	2.5	32.39	33.6	32.51	32.60	-31.1	22,629	-0.14%
2021/05/21	2.1	32.40	18	32.46	32.50	-15.9	22,754	-0.07%
2021/05/20	35.2	31.87	13.2	32.09	32.10	22	22,754	0.10%
2021/05/19	6.3	32.05	25.7	31.98	32.10	-19.3	22,779	-0.08%
2021/05/18	5.2	31.78	15.7	31.87	32.00	-10.5	22,779	-0.05%
2021/05/17	89.4	31.03	62.4	31.08	31.10	27	23,242	0.12%
2021/05/14	16.8	31.53	16.2	31.68	31.70	0.6	23,015	0.00%
2021/05/13	40.8	31.27	30.7	31.39	31.40	10.1	22,822	0.04%
2021/05/12	282.9	31.34	52.5	31.59	31.35	230.5	22,400	1.03%	大買/鉅額交易
2021/05/11	52.3	32.67	22	32.81	32.45	30.3	21,610	0.14%
2021/05/10	4	32.93	28.9	32.92	33.00	-25	21,379	-0.12%
2021/05/07	1.7	32.37	10.4	32.55	32.60	-8.6	21,463	-0.04%
2021/05/06	5.8	32.15	19.6	32.20	32.35	-13.9	21,690	-0.06%
2021/05/05	7.9	32.08	29	32.04	32.05	-21.1	21,653	-0.10%
2021/05/04	8	32.19	22.2	32.32	32.10	-14.3	21,666	-0.07%
2021/05/03	11.8	32.56	2.2	32.58	32.45	9.7	21,595	0.04%
2021/04/29	3.3	32.67	1	32.65	32.65	2.3	21,595	0.01%
2021/04/28	7.6	32.41	7.6	32.50	32.60	-0.1	21,534	0.00%
2021/04/27	1.5	32.57	5	32.55	32.60	-3.6	21,879	-0.02%
2021/04/26	4	32.28	11.8	32.40	32.60	-7.8	21,884	-0.04%
2021/04/23	9.4	32.19	2	32.15	32.25	7.4	21,909	0.03%
2021/04/22	2	32.29	15.7	32.34	32.35	-13.7	22,079	-0.06%
2021/04/21	22.8	32.38	3.2	32.42	32.30	19.5	22,100	0.09%
2021/04/20	10	32.48	9.5	32.51	32.55	0.5	22,124	0.00%
2021/04/19	7.1	32.28	64.3	32.34	32.45	-57.2	22,066	-0.26%
2021/04/16	5.2	31.98	21	32.00	32.05	-15.8	21,903	-0.07%
2021/04/15	1	31.90	51.7	31.95	31.90	-50.7	22,220	-0.23%
2021/04/14	1.2	31.85	5.5	31.85	31.90	-4.3	22,428	-0.02%
2021/04/13	3.3	31.90	8.7	31.81	31.85	-5.4	22,576	-0.02%
2021/04/12	8.2	31.64	8.8	31.64	31.65	-0.6	22,591	0.00%
2021/04/09	13.7	31.61	6	31.66	31.55	7.6	22,695	0.03%
2021/04/08	16.4	31.80	10.2	31.83	31.75	6.2	22,730	0.03%
2021/04/07	4.6	31.93	11.1	31.97	32.00	-6.5	22,994	-0.03%
2021/04/06	0.2	32.00	19.1	31.99	32.00	-19	22,931	-0.08%
2021/04/01	0.2	31.85	2.1	31.91	31.90	-1.9	22,878	-0.01%
2021/03/31	2	31.85	7.1	31.86	31.90	-5.1	22,720	-0.02%
2021/03/30	3.2	31.75	9.3	31.74	31.80	-6.1	22,603	-0.03%
2021/03/29	2.3	31.65	7.3	31.71	31.80	-5	22,576	-0.02%
2021/03/26	4.1	31.60	132	31.65	31.60	-127.9	22,619	-0.57%	大賣/鉅額交易
2021/03/25	0.3	31.52	13.4	31.49	31.60	-13.1	22,670	-0.06%
2021/03/24	2.2	31.35	26	31.35	31.40	-23.8	22,776	-0.10%
2021/03/23	4.2	31.15	10	31.27	31.35	-5.8	22,833	-0.03%
2021/03/22	2.2	31.05	5	31.03	31.25	-2.9	22,895	-0.01%
2021/03/19	24.6	31.16	30.5	31.20	31.05	-5.9	22,830	-0.03%
2021/03/18	8.3	31.45	8	31.49	31.40	0.2	22,448	0.00%
2021/03/17	7.4	31.27	9.1	31.32	31.45	-1.7	22,362	-0.01%
2021/03/16	4.5	31.19	23.6	31.28	31.35	-19.2	22,106	-0.09%
2021/03/15	1	31.05	32.6	31.05	31.00	-31.6	22,104	-0.14%
2021/03/12	11.7	30.64	4.5	30.63	30.65	7.2	22,176	0.03%
2021/03/11	21.3	30.97	42.1	30.97	30.75	-20.8	22,324	-0.09%
2021/03/10	16.1	30.55	17.8	30.58	30.60	-1.6	21,966	-0.01%
2021/03/09	18.1	30.36	62.3	30.34	30.60	-44.2	21,704	-0.20%
2021/03/08	4.3	29.87	21.4	29.93	29.90	-17.1	20,961	-0.08%
2021/03/05	8.4	29.51	12	29.56	29.70	-3.6	20,676	-0.02%
2021/03/04	42.9	29.53	28	29.58	29.60	14.9	21,324	0.07%
2021/03/03	6.3	29.76	2.6	29.77	29.75	3.6	21,188	0.02%
2021/03/02	12.7	29.64	49.7	29.69	29.65	-37	21,078	-0.18%
2021/02/26	55.2	29.30	11	29.50	29.20	44.2	20,886	0.21%
2021/02/25	8	29.58	21.3	29.56	29.65	-13.3	20,367	-0.07%
2021/02/24	23.8	29.39	4.2	29.48	29.30	19.6	20,198	0.10%
2021/02/23	0.4	29.49	54.1	29.46	29.55	-53.7	19,864	-0.27%
2021/02/22	26.3	29.11	4.5	29.26	29.10	21.8	19,714	0.11%
2021/02/19	20.8	29.08	3.1	29.09	29.15	17.8	19,719	0.09%
2021/02/18	13.5	29.25	6.4	29.37	29.25	7.2	19,756	0.04%
2021/02/17	15.8	29.28	14.2	29.37	29.40	1.6	19,819	0.01%
2021/02/05	19.4	28.81	4.4	28.95	28.80	15	19,267	0.08%
2021/02/04	13.1	28.84	6	28.91	28.80	7	19,237	0.04%
2021/02/03	16.1	28.74	6.3	28.86	28.80	9.8	19,714	0.05%
2021/02/02	12.2	28.76	7.4	28.85	28.70	4.8	19,882	0.02%
2021/02/01	5.7	28.38	9	28.56	28.65	-3.3	19,843	-0.02%
2021/01/29	39.6	28.43	10.5	28.52	28.15	29	19,797	0.15%
2021/01/28	64.4	28.55	6.6	28.68	28.55	57.8	19,365	0.30%
2021/01/27	19.3	28.72	10.3	28.80	28.70	8.9	19,074	0.05%
2021/01/26	24.4	28.78	10.6	28.79	28.70	13.7	19,014	0.07%
2021/01/25	20	28.86	9.1	28.77	28.85	10.9	18,887	0.06%
2021/01/22	31.8	28.63	8.6	28.66	28.60	23.2	18,839	0.12%
2021/01/21	12.9	28.82	8	28.94	28.70	4.9	18,765	0.03%
2021/01/20	92.6	28.77	24.4	28.94	28.70	68.2	18,680	0.37%
2021/01/19	9.2	29.11	2.5	29.24	29.10	6.7	18,242	0.04%
2021/01/18	38.3	29.07	39	29.15	29.15	-0.7	18,216	0.00%
2021/01/15	39.4	29.39	0.2	29.55	29.30	39.2	18,020	0.22%
2021/01/14	36.7	29.62	5.7	29.75	29.75	31	17,846	0.17%
2021/01/13	5.2	29.78	7.8	29.83	29.80	-2.6	17,733	-0.01%
2021/01/12	7.4	29.80	10	29.81	29.75	-2.6	17,692	-0.01%
2021/01/11	7.3	29.94	11.4	30.04	30.05	-4.1	17,618	-0.02%
2021/01/08	7.1	29.70	32.1	29.89	30.00	-25	17,529	-0.14%
2021/01/07	5	29.53	25.6	29.58	29.75	-20.5	17,196	-0.12%
2021/01/06	44.3	29.56	1.4	29.70	29.45	43	17,057	0.25%
2021/01/05	21.4	29.79	3.1	29.87	29.85	18.4	16,804	0.11%
2021/01/04	17.7	29.69	74.1	29.76	29.90	-56.3	16,891	-0.33%
2020/12/31	3.1	29.84	10.5	29.83	29.80	-7.3	16,735	-0.04%
2020/12/30	0.2	29.60	29.7	29.76	29.90	-29.6	16,621	-0.18%
2020/12/29	6.1	29.46	5.1	29.52	29.55	1.1	16,444	0.01%
2020/12/28	3.4	29.32	30.2	29.30	29.55	-26.8	16,548	-0.16%
2020/12/25	11.5	29.33	5	29.39	29.35	6.5	16,562	0.04%
2020/12/24	3.1	29.37	5.3	29.42	29.45	-2.1	16,820	-0.01%
2020/12/23	18.7	29.28	3	29.30	29.45	15.7	16,965	0.09%
2020/12/22	2.3	29.53	7	29.61	29.65	-4.7	17,276	-0.03%
2020/12/21	7.8	29.36	18.9	29.54	29.65	-11.2	17,882	-0.06%
2020/12/18	2.4	29.37	5	29.44	29.50	-2.6	18,359	-0.01%
2020/12/17	0.2	29.40	15.2	29.46	29.50	-15	18,815	-0.08%
2020/12/16	1	29.35	3.3	29.38	29.40	-2.3	19,116	-0.01%
2020/12/15	8.5	28.92	13.1	29.00	29.05	-4.6	19,420	-0.02%
2020/12/14	2.1	29.33	19.1	29.38	29.30	-17	19,468	-0.09%
2020/12/11	5.3	29.22	31	29.19	29.30	-25.7	19,387	-0.13%
2020/12/10	3.1	28.71	5.1	28.89	28.80	-2	19,320	-0.01%
2020/12/09	15.8	28.76	16.1	28.79	28.75	-0.3	19,367	0.00%
2020/12/08	35.8	28.70	29.2	28.67	28.70	6.6	19,386	0.03%
2020/12/07	25.8	28.98	3	29.03	29.00	22.8	19,258	0.12%
2020/12/04	11.4	29.10	0	0.00	29.10	11.4	19,194	0.06%
2020/12/03	3.2	29.06	1.3	29.22	29.20	1.9	19,139	0.01%
2020/12/02	3.1	29.10	12	29.13	29.20	-8.9	19,244	-0.05%
2020/12/01	2.1	29.05	7	29.06	29.15	-4.9	19,683	-0.02%
2020/11/30	26.2	28.96	0	0.00	28.45	26.2	19,832	0.13%
2020/11/27	23.3	29.15	2.3	29.18	29.10	21	19,444	0.11%
2020/11/26	6.4	29.21	1.4	29.26	29.30	5	19,899	0.03%
2020/11/25	9.3	29.30	1.7	29.40	29.25	7.6	20,048	0.04%
2020/11/24	22.7	29.45	0	0.00	29.30	22.7	20,230	0.11%
2020/11/23	0.8	29.61	5	29.68	29.70	-4.2	20,407	-0.02%
2020/11/20	6.2	29.55	1	29.60	29.55	5.2	20,574	0.03%
2020/11/19	6.9	29.50	7	29.56	29.60	-0.1	20,887	0.00%
2020/11/18	0.3	29.53	79.5	29.58	29.65	-79.2	21,018	-0.38%
2020/11/17	10.7	29.33	9.1	29.43	29.45	1.6	21,084	0.01%
2020/11/16	11	29.34	20	29.43	29.45	-9	21,632	-0.04%
2020/11/13	11	29.08	16.1	29.16	29.35	-5.1	21,736	-0.02%
2020/11/12	29.6	29.21	3	29.30	29.20	26.6	21,959	0.12%
2020/11/11	10.4	29.45	20.6	29.52	29.70	-10.2	22,202	-0.05%
2020/11/10	4.3	28.93	2.1	28.95	29.00	2.3	22,067	0.01%
2020/11/09	6.1	28.69	84.3	28.67	28.75	-78.2	23,084	-0.34%
2020/11/06	4.5	28.47	8	28.53	28.50	-3.5	23,482	-0.02%
2020/11/05	3.4	28.35	17.5	28.40	28.40	-14.1	23,750	-0.06%
2020/11/04	2	28.10	2	28.15	28.10	0	23,992	0.00%
2020/11/03	4.3	28.04	7.3	28.06	28.10	-3	24,295	-0.01%
2020/11/02	15.3	27.68	9	27.73	27.95	6.3	24,410	0.03%
2020/10/30	45.9	27.50	1.5	27.53	27.55	44.4	24,502	0.18%
2020/10/29	38.9	27.55	21	27.58	27.50	17.9	24,416	0.07%
2020/10/28	9.5	27.67	3.5	27.67	27.65	6	24,577	0.02%
2020/10/27	19.7	27.70	0	0.00	27.70	19.7	24,763	0.08%
2020/10/26	18.5	27.81	0	27.92	27.80	18.4	24,894	0.07%
2020/10/23	11.2	27.70	0	0.00	27.75	11.2	25,043	0.04%
2020/10/22	20	27.62	0	0.00	27.80	20	25,260	0.08%
2020/10/21	33	27.70	0	0.00	27.65	33	25,517	0.13%
2020/10/20	7	27.69	0	0.00	27.70	7	25,763	0.03%
2020/10/19	3	27.83	1.3	27.86	27.80	1.7	25,840	0.01%
2020/10/16	14.2	27.77	1	27.75	27.70	13.2	26,062	0.05%
2020/10/15	35	27.81	1	27.80	27.75	34	26,233	0.13%
2020/10/14	14.2	28.04	21	28.05	28.00	-6.8	26,361	-0.03%
2020/10/13	5.3	28.13	1	28.15	28.15	4.3	26,492	0.02%
2020/10/12	10	28.04	15	28.19	28.25	-5	26,770	-0.02%
2020/10/08	5.1	27.94	5	27.97	28.00	0.1	26,916	0.00%
2020/10/07	9.2	27.92	1	27.95	27.95	8.2	27,013	0.03%
2020/10/06	6	27.89	1	27.95	27.95	5	27,117	0.02%
2020/10/05	12	27.85	0	0.00	27.80	12	27,188	0.04%
2020/09/30	25	27.88	0	0.00	27.80	25	27,278	0.09%
2020/09/29	12.6	27.95	1	28.10	27.80	11.6	27,367	0.04%
2020/09/28	45	27.83	12	27.76	27.90	33	27,419	0.12%
2020/09/25	35	27.44	7	27.52	27.45	28	27,437	0.10%
2020/09/24	92.5	27.07	12	27.18	27.00	80.5	27,342	0.29%
2020/09/23	61	27.55	9	27.59	27.50	52	26,687	0.19%
2020/09/22	84.2	27.95	59	27.91	27.85	25.2	26,163	0.10%
2020/09/21	45.1	28.28	18	28.37	28.20	27.1	25,733	0.11%
2020/09/18	27	28.51	0	0.00	28.45	27	25,577	0.11%
2020/09/17	32	28.62	0.8	28.75	28.55	31.2	25,219	0.12%
2020/09/16	21.9	28.65	1	28.65	28.75	20.9	25,209	0.08%
2020/09/15	42	28.56	3	28.57	28.65	39	25,323	0.15%
2020/09/14	12	28.58	0.4	28.75	28.65	11.6	25,653	0.05%
2020/09/11	30.3	28.58	0	0.00	28.65	30.3	25,641	0.12%
2020/09/10	20.3	28.64	0	28.90	28.75	20.3	25,499	0.08%
2020/09/09	14	28.65	2	28.70	28.75	12	25,415	0.05%
2020/09/08	19	28.82	3.2	28.91	28.85	15.8	25,333	0.06%
2020/09/07	29	28.77	11	28.79	28.85	18	25,489	0.07%
2020/09/04	32	28.67	3	28.70	28.65	29	25,553	0.11%
2020/09/03	33.7	28.85	2.2	28.91	28.90	31.5	25,240	0.12%
2020/09/02	44	28.88	0	29.05	28.90	44	25,171	0.17%
2020/09/01	117	29.09	0.2	29.20	29.05	116.8	24,950	0.47%	大買/鉅額交易
2020/08/31	25.1	29.30	0	0.00	29.25	25.1	24,540	0.10%
2020/08/28	5	29.39	13.2	29.49	29.40	-8.2	24,478	-0.03%
2020/08/27	54.1	29.48	0.1	29.55	29.40	53.9	24,516	0.22%
2020/08/26	9	29.51	0	0.00	29.55	9	24,287	0.04%
2020/08/25	14.1	29.52	2	29.60	29.50	12.1	24,164	0.05%
2020/08/24	4	29.59	0.1	29.80	29.60	3.9	24,129	0.02%
2020/08/21	33	29.59	2	29.55	29.60	31	24,031	0.13%
2020/08/20	93.3	29.55	3	29.52	29.40	90.3	23,806	0.38%
2020/08/19	30	29.97	1.8	30.02	29.90	28.2	23,199	0.12%
2020/08/18	45	29.91	0	0.00	29.95	45	22,898	0.20%
2020/08/17	52	29.97	11	30.00	30.00	41	22,763	0.18%
2020/08/14	32.5	30.09	9	30.03	30.05	23.5	22,434	0.10%
2020/08/13	180	30.33	3	30.20	30.40	177	22,193	0.80%	大買/鉅額交易
2020/08/12	21	32.40	13	32.43	32.35	8	21,244	0.04%
2020/08/11	5	32.45	12	32.50	32.45	-7	20,911	-0.03%
2020/08/10	17	32.40	15	32.47	32.50	2	20,871	0.01%
2020/08/07	6	32.49	0	0.00	32.45	6	20,842	0.03%
2020/08/06	1	32.25	11	32.39	32.45	-10	20,618	-0.05%
2020/08/05	2.3	32.26	5	32.28	32.20	-2.7	20,644	-0.01%
2020/08/04	5	32.19	0.1	32.25	32.25	4.9	20,709	0.02%
2020/08/03	13.8	32.24	0	32.20	32.10	13.7	20,809	0.07%
2020/07/31	3	32.27	2	32.35	32.35	1	20,784	0.00%
2020/07/30	10	32.09	44.5	32.29	32.35	-34.5	20,763	-0.17%
2020/07/29	6	32.11	0	0.00	32.20	6	20,772	0.03%
2020/07/28	6	31.60	0	0.00	31.65	6	21,003	0.03%
2020/07/27	28	31.64	1.5	31.70	31.60	26.5	21,244	0.12%
2020/07/24	4	32.41	1	32.25	32.15	3	21,410	0.01%
2020/07/23	4	32.49	4.2	32.71	32.70	-0.2	21,395	0.00%
2020/07/22	4	32.65	4	32.65	32.70	0	21,462	0.00%
2020/07/21	7	32.53	5	32.57	32.55	2	21,480	0.01%
2020/07/20	3	32.20	0	0.00	32.45	3	21,511	0.01%
2020/07/17	0	0.00	16	32.17	32.25	-16	21,447	-0.07%
2020/07/16	4	31.93	1	32.20	32.15	3	21,627	0.01%
2020/07/15	1	32.05	0	0.00	32.15	1	21,502	0.00%
2020/07/14	0	0.00	4	32.20	32.20	-4	21,428	-0.02%
2020/07/13	4	32.08	2.1	32.17	32.05	2	21,593	0.01%
2020/07/10	1	32.00	11.6	32.16	32.00	-10.6	21,779	-0.05%
2020/07/09	3	32.20	7	32.13	32.25	-4	21,974	-0.02%
2020/07/08	0	0.00	6	32.08	32.05	-6	21,952	-0.03%
2020/07/07	0.3	31.95	7	31.94	32.00	-6.7	22,004	-0.03%
2020/07/06	0	0.00	10	31.91	31.95	-10	21,866	-0.05%
2020/07/03	6.5	31.79	3	31.75	31.55	3.5	21,985	0.02%
2020/07/02	0	0.00	7	31.59	31.55	-7	22,111	-0.03%
2020/06/30	7	30.94	0	0.00	30.90	7	22,555	0.03%
2020/06/29	42	30.86	0	0.00	30.90	42	22,655	0.19%
2020/06/24	4	31.10	3	31.28	31.25	1	22,652	0.00%
2020/06/23	3	31.13	4.1	31.10	31.15	-1.1	22,886	0.00%
2020/06/22	6	31.18	0.1	31.25	31.15	5.9	23,174	0.03%
2020/06/19	15.1	31.33	0	0.00	31.25	15.1	23,439	0.06%
2020/06/18	1	31.45	4	31.55	31.65	-3	23,503	-0.01%
2020/06/17	4.2	31.53	5	31.60	31.70	-0.8	23,987	0.00%
2020/06/16	0	0.00	1.1	31.89	31.70	-1.1	24,753	0.00%
2020/06/15	5.1	31.37	13	31.48	31.30	-7.9	25,651	-0.03%
2020/06/12	3	31.30	15.7	31.33	31.50	-12.7	26,177	-0.05%
2020/06/11	21.3	31.89	15.1	31.95	31.80	6.2	26,946	0.02%
2020/06/10	4	31.96	11.9	31.98	32.10	-7.9	27,483	-0.03%
2020/06/09	1.1	31.67	9	31.84	31.85	-7.9	28,746	-0.03%
2020/06/08	12.3	31.54	2.4	31.65	31.80	9.9	29,444	0.03%
2020/06/05	11.1	31.32	17	31.30	31.50	-5.9	29,588	-0.02%
2020/06/04	5	31.34	7	31.41	31.40	-2	30,063	-0.01%
2020/06/03	2	31.20	8.4	31.25	31.30	-6.4	30,625	-0.02%
2020/06/02	2	30.88	6.7	30.86	30.90	-4.7	30,723	-0.02%
2020/06/01	0	0.00	21	30.91	30.70	-21	30,845	-0.07%
2020/05/29	4	30.48	7	30.51	30.75	-3	30,797	-0.01%
2020/05/28	14	30.56	2	30.60	30.45	12	30,687	0.04%
2020/05/27	7	30.71	35.5	30.75	30.70	-28.5	30,920	-0.09%
2020/05/26	5	30.64	1	30.70	30.65	4	31,184	0.01%
2020/05/25	1	30.45	0	0.00	30.35	1	31,426	0.00%
2020/05/22	21	30.57	2	30.75	30.45	19	31,683	0.06%
2020/05/21	0	0.00	1.3	30.94	31.00	-1.3	31,777	0.00%
2020/05/20	3	30.57	2	30.75	30.80	1	31,938	0.00%
2020/05/19	0	0.00	14.2	30.54	30.55	-14.2	32,048	-0.04%
2020/05/18	7	30.07	2	30.15	30.05	5	31,921	0.02%
2020/05/15	2	30.25	0	0.00	30.25	2	31,903	0.01%
2020/05/14	7	30.23	0	0.00	30.25	7	31,745	0.02%
2020/05/13	3	30.28	11	30.35	30.30	-8	31,479	-0.03%
2020/05/12	17	30.20	5.2	30.16	30.30	11.8	31,423	0.04%
2020/05/11	7	30.34	61.1	30.35	30.40	-54.1	31,335	-0.17%
2020/05/08	3	30.03	5	30.01	30.00	-2	31,225	-0.01%
2020/05/07	15	29.58	0	0.00	29.55	15	31,212	0.05%
2020/05/06	19	29.68	0	0.00	29.55	19	31,182	0.06%
2020/05/05	2	29.85	1	29.85	29.85	1	31,078	0.00%
2020/05/04	8	29.18	2	29.43	29.35	6	31,018	0.02%
2020/04/30	3	30.18	32.3	30.49	30.10	-29.3	30,758	-0.10%
2020/04/29	11.1	29.75	5	29.95	29.95	6.1	30,607	0.02%
2020/04/28	6	29.25	3.1	29.29	29.45	2.9	30,449	0.01%
2020/04/27	2.2	28.71	7	28.71	28.70	-4.8	30,981	-0.02%
2020/04/24	26	28.22	1.3	28.28	28.20	24.7	30,949	0.08%
2020/04/23	2	28.35	1	28.60	28.30	1	30,794	0.00%
2020/04/22	5	28.27	12	28.18	28.30	-7	30,595	-0.02%
2020/04/21	18.3	28.44	0	0.00	28.35	18.3	30,554	0.06%
2020/04/20	5	28.97	1	28.90	28.90	4	30,348	0.01%
2020/04/17	5.4	29.12	1	29.10	29.05	4.4	30,489	0.01%
2020/04/16	5	28.82	2	28.78	28.80	3	30,384	0.01%
2020/04/15	6	29.13	2	29.05	29.20	4	30,187	0.01%
2020/04/14	26	28.64	10	28.66	28.85	16	30,091	0.05%
2020/04/13	14	28.73	1	28.55	28.60	13	29,827	0.04%
2020/04/10	70	29.19	11	29.22	29.15	59	29,679	0.20%
2020/04/09	24.1	28.50	9	28.55	28.50	15.1	29,497	0.05%
2020/04/08	10	28.39	1	28.50	28.40	9	29,353	0.03%
2020/04/07	23	28.46	0	0.00	28.40	23	29,074	0.08%
2020/04/06	6	28.24	6	28.66	28.45	0	28,717	0.00%
2020/04/01	16	28.11	9	28.25	28.05	7	28,288	0.02%
2020/03/31	8	28.50	0	0.00	28.45	8	27,982	0.03%
2020/03/30	3	28.37	2	28.43	28.65	1	27,641	0.00%
2020/03/27	4.1	28.39	13	28.59	28.65	-9	27,360	-0.03%
2020/03/26	8.1	27.97	2	28.00	28.15	6.1	27,065	0.02%
2020/03/25	44	28.02	3	28.10	27.95	41	26,954	0.15%
2020/03/24	36	27.49	5	27.68	27.35	31	26,639	0.12%
2020/03/23	13	26.57	4	27.01	27.00	9	26,334	0.03%
2020/03/20	13	27.17	15	27.21	27.95	-2	25,939	-0.01%
2020/03/19	22.1	27.08	14.7	26.99	26.40	7.3	25,123	0.03%
2020/03/18	19.1	27.97	6.3	27.85	28.00	12.8	24,282	0.05%
2020/03/17	19.9	28.08	40	28.31	28.00	-20.1	23,762	-0.08%
2020/03/16	17	29.21	26	29.27	29.00	-9	22,808	-0.04%
2020/03/13	37	28.44	81	28.99	30.00	-44	22,027	-0.20%
2020/03/12	43	30.36	39	30.39	30.20	4	20,576	0.02%
2020/03/11	15	31.32	0	0.00	31.20	15	19,697	0.08%
2020/03/10	176	31.24	2	31.28	31.35	174	19,364	0.90%	大買/鉅額交易
2020/03/09	16.2	31.71	3	31.68	31.75	13.2	18,768	0.07%
2020/03/06	2	32.40	7.3	32.36	32.45	-5.3	18,211	-0.03%
2020/03/05	0.1	32.90	6	32.86	32.90	-5.9	17,915	-0.03%
2020/03/04	11.3	32.11	0.6	32.40	32.35	10.7	17,880	0.06%
2020/03/03	9	32.18	2	32.28	32.25	7	17,768	0.04%
2020/03/02	16	31.88	9	31.97	31.95	7	17,614	0.04%
2020/02/27	6	32.23	0	0.00	32.35	6	17,772	0.03%
2020/02/26	6	32.35	20	32.31	32.35	-14	17,513	-0.08%
2020/02/25	16	32.55	11	32.70	32.70	5	17,201	0.03%
2020/02/24	27	32.76	21	32.81	32.70	6	17,097	0.04%
2020/02/21	4.2	33.27	4	33.20	33.20	0.2	16,873	0.00%
2020/02/20	16	33.73	5	33.64	33.60	11	16,748	0.07%
2020/02/19	10.7	33.25	0	0.00	33.45	10.7	16,456	0.07%
2020/02/18	5	32.87	12	32.79	32.90	-7	16,293	-0.04%
2020/02/17	0	0.00	21	32.29	32.50	-21	16,146	-0.13%
2020/02/14	3.5	32.21	4	32.28	32.30	-0.5	16,131	0.00%
2020/02/13	6	32.14	0	0.00	32.20	6	16,231	0.04%
2020/02/12	1	32.20	4.2	32.20	32.10	-3.2	16,323	-0.02%
2020/02/11	2	32.00	0.3	32.20	32.15	1.7	16,321	0.01%
2020/02/10	1	31.60	0.7	32.20	32.05	0.3	16,367	0.00%
2020/02/07	3	32.10	0	0.00	32.00	3	16,755	0.02%
2020/02/06	0	0.00	36	32.13	32.35	-36	16,688	-0.22%
2020/02/05	6	31.89	3	32.00	32.00	3	16,648	0.02%
2020/02/04	7.3	31.76	1	31.95	31.80	6.3	16,630	0.04%
2020/02/03	21.2	31.10	8	31.23	31.60	13.2	16,721	0.08%
2020/01/31	122	31.74	34.2	31.75	31.55	87.8	16,535	0.53%	大買/
2020/01/30	27.4	31.77	27	31.80	31.20	0.4	16,247	0.00%
2020/01/20	3	32.37	23.4	32.19	32.35	-20.4	15,492	-0.13%
2020/01/17	0.4	32.10	6	32.09	32.10	-5.6	15,325	-0.04%
2020/01/16	1	31.75	1.5	31.95	31.95	-0.5	15,394	0.00%
2020/01/15	3.1	31.82	2	32.00	31.80	1.1	15,375	0.01%
2020/01/14	7	31.95	18	31.96	32.00	-11	15,350	-0.07%
2020/01/13	19	31.45	8	31.56	31.70	11	15,252	0.07%
2020/01/10	2.1	31.05	13	31.05	30.95	-11	15,099	-0.07%
2020/01/09	5.2	30.75	16.5	30.82	30.90	-11.3	15,035	-0.08%
2020/01/08	11	30.67	0	0.00	30.70	11	15,052	0.07%
2020/01/07	4	30.60	0	0.00	30.60	4	14,864	0.03%
2020/01/06	5	30.65	2	30.75	30.60	3	14,981	0.02%
2020/01/02	6	30.61	0	0.00	30.60	6	15,216	0.04%
2019/12/31	4	30.68	0	0.00	30.60	4	15,258	0.03%
2019/12/30	1	30.70	1	30.85	30.70	0	15,345	0.00%
2019/12/27	3	30.85	2.4	30.88	30.90	0.6	15,333	0.00%
2019/12/26	1	30.80	1	30.85	30.80	0	15,422	0.00%
2019/12/25	7	30.79	15	30.80	30.80	-8	15,681	-0.05%
2019/12/24	2	30.80	10	30.75	30.80	-8	15,836	-0.05%
2019/12/23	1	30.60	1	30.85	30.85	0	15,945	0.00%
2019/12/20	3	30.55	1	30.65	30.55	2	16,260	0.01%
2019/12/19	2	30.50	0	0.00	30.55	2	16,133	0.01%
2019/12/18	2	30.55	0	0.00	30.65	2	16,133	0.01%
2019/12/17	11	30.35	2	30.35	30.65	9	16,336	0.06%
2019/12/16	14	30.38	1	30.30	30.35	13	16,211	0.08%
2019/12/13	4	30.38	2	30.45	30.30	2	16,203	0.01%
2019/12/12	3	30.10	0	0.00	30.15	3	16,064	0.02%
2019/12/11	12	30.05	1	30.10	30.10	11	16,055	0.07%
2019/12/10	1	30.15	0	0.00	30.20	1	16,007	0.01%
2019/12/09	4	30.10	1	30.10	30.15	3	16,160	0.02%
2019/12/06	8	30.10	0	0.00	30.05	8	16,466	0.05%
2019/12/05	3	30.15	0	0.00	30.15	3	16,599	0.02%
2019/12/04	1	30.05	0	0.00	30.15	1	16,578	0.01%
2019/12/03	2	30.13	3	30.10	30.05	-1	16,642	-0.01%
2019/12/02	5	30.19	0.5	30.35	30.30	4.5	16,547	0.03%
2019/11/29	8	30.42	2	30.30	30.30	6	16,468	0.04%
2019/11/28	3	30.58	0.5	30.65	30.65	2.5	16,479	0.02%
2019/11/25	3	30.40	0	0.00	30.40	3	16,148	0.02%
2019/11/22	1	30.35	20	30.40	30.40	-19	16,448	-0.12%
2019/11/21	8	30.30	5	30.35	30.35	3	16,594	0.02%
2019/11/20	0	0.00	1	30.65	30.65	-1	16,477	-0.01%
2019/11/19	0	0.00	1	30.55	30.70	-1	16,477	-0.01%
2019/11/18	1	30.50	5.3	30.51	30.70	-4.3	16,572	-0.03%
2019/11/14	0	0.00	10	30.40	30.40	-10	16,841	-0.06%
2019/11/13	1	30.50	1.6	30.55	30.50	-0.6	17,151	0.00%
2019/11/12	24	30.56	11	30.51	30.60	13	17,373	0.07%
2019/11/11	15	30.29	1	30.20	30.40	14	17,674	0.08%
2019/11/08	1	30.50	2	30.50	30.50	-1	18,089	-0.01%
2019/11/07	3	30.65	1	30.50	30.50	2	18,872	0.01%
2019/11/06	2	30.70	5	30.77	30.65	-3	19,094	-0.02%
2019/11/05	5	30.04	0	0.00	30.20	5	18,911	0.03%
2019/11/04	1	29.85	10	29.90	29.95	-9	19,042	-0.05%
2019/11/01	3	29.67	0.3	29.70	29.65	2.7	19,112	0.01%
2019/10/31	4.2	29.94	3	29.98	29.90	1.2	19,414	0.01%
2019/10/30	1	29.75	0	0.00	29.85	1	19,400	0.01%
2019/10/29	0	29.70	6	29.65	29.70	-6	19,753	-0.03%
2019/10/28	0	0.00	5	29.50	29.60	-5	19,838	-0.03%
2019/10/25	5	29.35	5	29.36	29.45	0	19,854	0.00%
2019/10/24	5	29.30	19.1	29.34	29.45	-14.1	19,868	-0.07%
2019/10/23	18	29.12	171	29.20	29.20	-153	19,771	-0.77%	大賣/鉅額交易
2019/10/22	179.1	29.05	2.1	29.10	29.15	177	19,743	0.90%	大買/鉅額交易
2019/10/21	3	29.07	0	0.00	29.20	3	19,615	0.02%
2019/10/18	12	29.08	0	0.00	29.10	12	19,606	0.06%
2019/10/17	5	29.15	1	29.25	29.25	4	19,485	0.02%
2019/10/16	11.3	29.08	0	0.00	29.15	11.3	19,500	0.06%
2019/10/15	2	29.00	0	0.00	29.15	2	19,569	0.01%
2019/10/14	9	29.02	0.9	29.20	29.15	8.1	19,601	0.04%
2019/10/09	3	29.08	6	29.10	29.00	-3	19,613	-0.02%
2019/10/08	1.1	29.15	6	29.23	29.10	-4.9	19,571	-0.02%
2019/10/04	3	28.73	0	0.00	28.85	3	19,455	0.02%
2019/10/03	0	0.00	2	28.70	28.75	-2	19,455	-0.01%
2019/10/02	1	28.80	1	28.90	28.80	0	19,478	0.00%
2019/10/01	12	28.80	0	0.00	28.75	12	19,415	0.06%
2019/09/27	3	28.75	0	0.00	28.75	3	19,232	0.02%
2019/09/26	3	28.82	0	0.00	28.80	3	19,260	0.02%
2019/09/25	9	28.90	0	0.00	28.80	9	19,385	0.05%
2019/09/24	2	29.08	0	0.00	29.05	2	19,224	0.01%
2019/09/23	8.1	29.22	0	0.00	29.20	8.1	19,350	0.04%
2019/09/20	19	29.22	0	0.00	29.30	19	19,626	0.10%
2019/09/19	10	29.35	5	29.46	29.45	5	19,377	0.03%
2019/09/18	10	29.35	34	29.40	29.55	-24	19,510	-0.12%
2019/09/16	0	0.00	16	29.15	29.20	-16	20,392	-0.08%
2019/09/12	13	29.35	10	29.35	29.30	3	20,694	0.01%
2019/09/11	6	29.27	1	29.40	29.50	5	21,060	0.02%
2019/09/10	7.5	29.43	6	29.55	29.55	1.5	21,221	0.01%
2019/09/09	2	29.05	1	29.10	29.20	1	21,156	0.00%
2019/09/06	1	28.65	2	28.65	28.80	-1	21,301	0.00%
2019/09/05	1	28.45	1	28.55	28.55	0	21,661	0.00%
2019/09/03	14	28.39	0	0.00	28.35	14	22,509	0.06%
2019/09/02	11	28.45	0	0.00	28.45	11	22,721	0.05%
2019/08/30	0	0.00	1	28.20	28.75	-1	22,936	0.00%
2019/08/29	2	28.00	0	0.00	28.00	2	22,941	0.01%
2019/08/28	2	28.08	1	28.10	28.05	1	23,100	0.00%
2019/08/27	9	27.94	0	0.00	28.00	9	23,257	0.04%
2019/08/26	8	27.99	1	27.90	27.95	7	23,248	0.03%
2019/08/23	7	28.30	1	28.40	28.35	6	23,248	0.03%
2019/08/22	6	28.18	5	28.30	28.25	1	23,283	0.00%
2019/08/21	9	28.31	0	28.30	28.15	9	23,701	0.04%
2019/08/20	3	28.30	2	28.45	28.50	1	23,502	0.00%
2019/08/19	15	28.31	0	0.00	28.30	15	23,381	0.06%
2019/08/16	10	27.89	0	0.00	28.25	10	23,513	0.04%
2019/08/15	16	27.84	6	27.92	27.90	10	23,240	0.04%
2019/08/14	32	28.38	2	28.35	28.20	30	23,212	0.13%
2019/08/13	47.1	28.62	15	28.50	28.50	32.1	23,053	0.14%
2019/08/12	25	29.11	0	0.00	29.00	25	22,833	0.11%
2019/08/08	32	31.19	0	0.00	31.10	32	22,233	0.14%
2019/08/07	3	31.05	0	0.00	31.05	3	22,093	0.01%
2019/08/06	6	30.97	0	0.00	31.25	6	22,132	0.03%
2019/08/05	2	31.20	0	0.00	31.25	2	22,003	0.01%
2019/08/02	6	31.29	4	31.15	31.35	2	22,128	0.01%
2019/08/01	5	31.85	0	0.00	31.65	5	22,028	0.02%
2019/07/31	3	31.92	0	0.00	32.10	3	21,946	0.01%
2019/07/30	8	32.15	0	0.00	32.10	8	21,658	0.04%
2019/07/29	1	32.15	0	0.00	32.10	1	21,752	0.00%
2019/07/25	4	32.40	0	0.00	32.25	4	22,377	0.02%
2019/07/24	2	32.13	2	32.15	32.20	0	22,589	0.00%
2019/07/22	10	32.00	26	31.95	31.90	-16	22,798	-0.07%
2019/07/19	1	31.85	0	0.00	31.85	1	22,797	0.00%
2019/07/18	3	31.65	1	31.85	31.85	2	23,066	0.01%
2019/07/17	2	31.65	0	0.00	31.90	2	23,059	0.01%
2019/07/15	6	31.75	1	32.00	31.70	5	22,826	0.02%
2019/07/10	0	0.00	3	31.60	31.60	-3	22,638	-0.01%
2019/07/08	0	0.00	2	31.40	31.40	-2	22,549	-0.01%
2019/07/05	14	31.25	10	31.40	31.40	4	22,446	0.02%
2019/07/04	1	31.20	0	0.00	31.20	1	22,666	0.00%
2019/07/02	0	0.00	31	31.15	31.05	-31	22,795	-0.14%
2019/07/01	2	30.95	0	0.00	30.90	2	22,694	0.01%
2019/06/28	0	0.00	1	31.00	30.90	-1	22,507	0.00%
2019/06/27	12	30.90	0	0.00	30.85	12	22,245	0.05%
2019/06/25	2	30.95	0	0.00	30.95	2	21,987	0.01%
2019/06/24	11	30.87	0	0.00	30.85	11	21,819	0.05%
2019/06/21	5	30.89	0	0.00	30.80	5	21,499	0.02%
2019/06/20	1	31.40	10	31.40	31.50	-9	20,930	-0.04%
2019/06/19	0	0.00	10	31.18	31.25	-10	20,565	-0.05%
2019/06/18	5	30.60	0	0.00	30.80	5	20,233	0.02%
2019/06/17	5	30.70	0	0.00	30.70	5	20,085	0.02%
2019/06/14	22	30.64	1	30.65	30.65	21	20,083	0.10%
2019/06/13	0	0.00	5	30.73	30.60	-5	20,010	-0.02%
2019/06/12	2	30.80	18	30.85	30.70	-16	19,695	-0.08%
2019/06/11	3	31.50	16	31.60	31.30	-13	18,985	-0.07%
2019/06/10	3	31.93	29	31.92	31.95	-26	18,680	-0.14%
2019/06/06	0	0.00	6	31.45	31.70	-6	18,549	-0.03%
2019/06/05	0	0.00	5.1	30.90	30.90	-5.1	18,270	-0.03%
2019/05/30	2	30.50	1	30.60	30.70	1	17,862	0.01%
2019/05/29	1	30.40	1.2	30.31	30.55	-0.2	18,085	0.00%
2019/05/28	6	30.23	0	0.00	30.25	6	18,192	0.03%
2019/05/23	2	30.20	0	0.00	30.55	2	18,274	0.01%
2019/05/22	0	0.00	7	30.58	30.45	-7	18,092	-0.04%
2019/05/21	0	0.00	1	30.70	30.65	-1	18,227	-0.01%
2019/05/20	3	30.33	3	30.35	30.40	0	17,962	0.00%
2019/05/17	0	0.00	3	30.10	30.00	-3	17,796	-0.02%
2019/05/16	24	29.70	0	0.00	29.55	24	17,596	0.14%
2019/05/15	7	29.66	2.1	29.56	29.70	4.9	17,459	0.03%
2019/05/14	1	29.55	2	29.55	29.50	-1	17,380	-0.01%
2019/05/13	1	29.45	0	0.00	29.50	1	17,245	0.01%
2019/05/10	1	29.80	0	29.65	29.60	1	17,433	0.01%
2019/05/09	2	30.00	1	29.95	29.90	1	17,412	0.01%
2019/05/08	1	30.25	0	0.00	30.50	1	17,396	0.01%
2019/05/07	0	0.00	3	30.65	30.50	-3	17,436	-0.02%
2019/05/06	1	29.90	0	0.00	30.05	1	17,395	0.01%
2019/05/03	20	30.10	16	30.10	30.05	4	17,439	0.02%
2019/05/02	3	29.92	2	30.03	30.10	1	17,252	0.01%
2019/04/30	3	29.45	4	29.51	29.65	-1	16,808	-0.01%
2019/04/29	38	29.29	1	29.25	29.35	37	16,658	0.22%
2019/04/26	10	28.85	0	0.00	28.95	10	16,516	0.06%
2019/04/25	1	28.75	2	28.73	28.75	-1	16,398	-0.01%
2019/04/24	5	28.58	1	28.55	28.65	4	16,312	0.02%
2019/04/23	2	28.00	0	0.00	28.20	2	16,109	0.01%
2019/04/22	5	28.03	5	28.00	28.00	0	16,027	0.00%
2019/04/16	2	28.15	0	0.00	28.10	2	16,425	0.01%
2019/04/15	1	28.20	2	28.20	28.20	-1	16,438	-0.01%
2019/04/12	0	0.00	1	28.25	28.30	-1	16,410	-0.01%
2019/04/11	0	0.00	15	28.21	28.25	-15	16,431	-0.09%
2019/04/10	1	28.10	1	28.20	28.15	0	16,534	0.00%
2019/04/09	0	0.00	1	28.05	28.20	-1	16,663	-0.01%
2019/04/08	0	0.00	5	28.00	28.05	-5	16,645	-0.03%
2019/04/03	1	28.00	0	0.00	28.00	1	16,611	0.01%
2019/04/02	2	27.93	0	0.00	27.85	2	16,496	0.01%
2019/03/29	41.9	27.90	5	27.90	28.05	36.9	16,330	0.23%
2019/03/28	1	27.95	0	0.00	27.95	1	16,222	0.01%
2019/03/27	0	0.00	1.4	28.04	27.95	-1.4	16,107	-0.01%
2019/03/26	1	27.90	4	28.00	28.00	-3	16,111	-0.02%
2019/03/25	7	27.78	0	0.00	27.75	7	16,287	0.04%
2019/03/22	0	0.00	1	28.10	28.00	-1	16,101	-0.01%
2019/03/20	0.6	27.95	0	0.00	28.00	0.6	16,231	0.00%
2019/03/19	10	28.00	0	0.00	28.00	10	16,172	0.06%
2019/03/18	0	0.00	20	27.65	27.85	-20	16,023	-0.12%
2019/03/14	4	27.21	0	0.00	27.30	4	15,768	0.03%
2019/03/11	1	27.25	0	0.00	27.25	1	15,839	0.01%
2019/03/07	5	27.03	0	0.00	27.10	5	16,728	0.03%
2019/03/06	1	27.00	2	27.10	27.10	-1	17,037	-0.01%
2019/03/05	8	26.99	0	0.00	26.95	8	17,039	0.05%
2019/03/04	4	27.00	0	0.00	27.00	4	16,936	0.02%
2019/02/27	1	27.25	0	0.00	27.25	1	16,644	0.01%
2019/02/26	0	0.00	15	27.03	27.00	-15	16,619	-0.09%
2019/02/25	3	26.98	0	0.00	27.10	3	16,504	0.02%
2019/02/22	1	26.90	0	0.00	26.95	1	16,466	0.01%
2019/02/21	10	26.95	0	0.00	27.00	10	16,444	0.06%
2019/02/20	0	0.00	1	26.95	26.95	-1	16,593	-0.01%
2019/02/19	0	0.00	8	26.80	26.80	-8	16,571	-0.05%
2019/02/18	0	0.00	2.1	26.70	26.70	-2.1	16,645	-0.01%
2019/02/15	5	26.50	0	0.00	26.40	5	16,674	0.03%
2019/02/13	3	26.55	0	0.00	26.55	3	16,785	0.02%
2019/02/12	0	0.00	1	26.75	26.55	-1	16,730	-0.01%
2019/02/11	3	26.50	2	26.50	26.40	1	16,685	0.01%
2019/01/30	0	0.00	8	26.72	26.60	-8	16,491	-0.05%
2019/01/29	1	26.50	1	26.45	26.70	0	16,256	0.00%
2019/01/28	2	26.50	0	0.00	26.50	2	16,040	0.01%
2019/01/24	2	26.50	0	0.00	26.60	2	15,898	0.01%
2019/01/23	6	26.55	0	0.00	26.60	6	16,049	0.04%
2019/01/21	6	26.26	1	26.30	26.25	5	16,210	0.03%
2019/01/18	3	26.00	0	0.00	26.10	3	16,482	0.02%
2019/01/14	1	25.85	0	0.00	26.05	1	17,578	0.01%
2019/01/10	0	0.00	1	26.10	26.10	-1	17,949	-0.01%
2019/01/09	2	25.75	0	0.00	25.85	2	17,956	0.01%
2019/01/08	6	25.52	0.2	25.75	25.50	5.8	17,927	0.03%
2019/01/04	3	25.25	0	0.00	25.25	3	18,903	0.02%
2019/01/03	1	25.30	0	0.00	25.45	1	19,761	0.01%
2019/01/02	25	25.35	0	0.00	25.45	25	20,340	0.12%
2018/12/28	2	25.28	0	0.00	25.95	2	20,647	0.01%
2018/12/26	1	25.25	0	0.00	25.25	1	21,011	0.00%
2018/12/24	1	25.55	0	0.00	25.50	1	21,339	0.00%
2018/12/22	1	25.55	0	0.00	25.60	1	21,604	0.00%
2018/12/21	1	25.55	0	0.00	25.65	1	22,143	0.00%
2018/12/20	0	0.00	0.1	25.70	25.70	-0.1	22,310	0.00%
2018/12/19	3	25.60	3	25.55	25.70	0	22,511	0.00%
2018/12/18	4	25.58	0	0.00	25.60	4	22,698	0.02%
2018/12/17	0	0.00	1.5	25.78	25.80	-1.5	22,947	-0.01%
2018/12/14	11	25.50	0	0.00	25.65	11	23,284	0.05%
2018/12/13	2	25.68	0	0.00	25.70	2	23,436	0.01%
2018/12/12	3	25.72	4	25.70	25.70	-1	23,792	0.00%
2018/12/11	1	25.60	0	0.00	25.75	1	24,002	0.00%
2018/12/06	1	25.75	0	0.00	25.80	1	24,082	0.00%
2018/12/05	1	25.90	0	0.00	25.85	1	24,095	0.00%
2018/12/04	2	25.98	10	26.00	26.05	-8	24,225	-0.03%
2018/12/03	2	25.85	0	0.00	25.85	2	24,131	0.01%
2018/11/30	5	25.66	0	0.00	25.60	5	24,032	0.02%
2018/11/29	17	25.84	0	0.00	25.75	17	23,252	0.07%
2018/11/27	6	25.96	0	0.00	25.95	6	22,729	0.03%
2018/11/22	16	26.07	2	26.20	26.20	14	22,506	0.06%
2018/11/21	15	26.18	1	26.15	26.30	14	22,388	0.06%
2018/11/16	1	26.40	0	0.00	26.50	1	22,013	0.00%
2018/11/13	0	0.00	2	26.43	26.50	-2	21,913	-0.01%
2018/11/09	15	26.28	0	0.00	26.45	15	21,859	0.07%
2018/11/08	6	26.39	9	26.47	26.70	-3	22,021	-0.01%
2018/11/07	4	26.30	2	26.40	26.50	2	21,897	0.01%
2018/11/06	4	26.10	0	0.00	26.25	4	21,965	0.02%
2018/11/05	4	26.03	0	0.00	26.30	4	22,138	0.02%
2018/11/02	0	0.00	2	26.05	26.25	-2	22,698	-0.01%
2018/11/01	2	25.83	0	0.00	25.85	2	23,139	0.01%
2018/10/31	6	25.76	0	0.00	26.15	6	23,353	0.03%
2018/10/30	0	0.00	0.7	25.50	25.45	-0.7	23,252	0.00%
2018/10/29	2	25.23	0	0.00	25.30	2	23,454	0.01%
2018/10/26	13.5	25.23	0	0.00	25.35	13.5	23,616	0.06%
2018/10/25	7	25.51	0	0.00	25.55	7	23,399	0.03%
2018/10/24	4	25.65	1	25.65	26.00	3	23,376	0.01%
2018/10/23	3	26.03	0	0.00	26.20	3	23,147	0.01%
2018/10/17	0	0.00	40	26.56	26.65	-40	22,826	-0.18%
2018/10/16	1	26.55	0	0.00	26.60	1	22,691	0.00%
2018/10/12	2	26.40	0	0.00	27.00	2	22,004	0.01%
2018/10/11	2	26.50	2	26.45	26.50	0	21,453	0.00%
2018/10/05	2	26.78	0	0.00	26.80	2	19,678	0.01%
2018/10/04	2	27.15	3	27.07	27.30	-1	19,341	-0.01%
2018/10/03	0.1	27.10	1	27.10	27.10	-0.9	18,905	0.00%
2018/10/02	2	27.15	0	0.00	27.15	2	18,896	0.01%
2018/10/01	0	0.00	23	27.75	27.50	-23	18,653	-0.12%
2018/09/28	35	27.37	3	27.32	27.50	32	18,618	0.17%
2018/09/27	0	0.00	25	27.25	27.30	-25	18,201	-0.14%
2018/09/26	0	0.00	1	27.30	27.30	-1	17,944	-0.01%
2018/09/25	2	27.20	0	0.00	27.30	2	17,847	0.01%
2018/09/21	5	27.15	0	0.00	27.15	5	17,691	0.03%
2018/09/19	3	26.80	43	26.95	27.00	-40	17,714	-0.23%
2018/09/17	2	26.30	5	26.25	26.40	-3	17,314	-0.02%
2018/09/14	0	0.00	5	26.05	25.95	-5	17,104	-0.03%
2018/09/12	2	25.80	0	0.00	26.00	2	17,311	0.01%
2018/09/10	1	25.70	1	25.70	25.80	0	17,745	0.00%
2018/09/07	4	25.70	3	25.83	25.90	1	18,061	0.01%
2018/09/06	3	25.63	2	25.70	25.90	1	18,201	0.01%
2018/09/05	8	25.80	0	0.00	25.70	8	18,304	0.04%
2018/09/04	1	26.00	1	26.00	26.05	0	18,536	0.00%
2018/09/03	2	25.60	1	25.70	25.75	1	18,749	0.01%
2018/08/31	0	0.00	1	25.70	25.80	-1	18,988	-0.01%
2018/08/29	2	25.80	0	0.00	25.85	2	19,301	0.01%
2018/08/28	0	0.00	2	25.90	25.90	-2	19,401	-0.01%
2018/08/27	1	25.80	0	0.00	25.80	1	19,541	0.01%
2018/08/24	2	25.90	0	0.00	26.00	2	19,728	0.01%
2018/08/23	2	26.00	0	0.00	26.10	2	20,727	0.01%
2018/08/22	0	0.00	1	25.80	25.95	-1	21,190	0.00%
2018/08/21	1	25.75	1	25.65	25.85	0	21,207	0.00%
2018/08/20	2.1	25.50	0	0.00	25.50	2.1	21,235	0.01%
2018/08/17	2	25.60	0	0.00	25.55	2	21,188	0.01%
2018/08/16	4	25.39	0	0.00	25.35	4	21,212	0.02%
2018/08/15	11	25.70	0	0.00	25.60	11	20,984	0.05%
2018/08/14	0	0.00	5	26.05	26.00	-5	20,802	-0.02%
2018/08/13	4	26.18	0	0.00	26.15	4	20,934	0.02%
2018/08/10	1	26.20	0	0.00	26.35	1	20,884	0.00%
2018/08/09	36	26.07	0.3	26.10	26.05	35.7	20,807	0.17%
2018/08/08	43	27.35	0	0.00	27.35	43	20,242	0.21%
2018/08/07	1	27.30	0	0.00	27.30	1	19,791	0.01%
2018/08/06	5	27.36	0	0.00	27.30	5	19,509	0.03%
2018/08/03	36	27.40	0	0.00	27.35	36	19,296	0.19%
2018/08/02	0	0.00	1	27.45	27.35	-1	19,020	-0.01%
2018/08/01	1	27.30	5	27.30	27.45	-4	18,801	-0.02%
2018/07/31	0	0.00	1	27.25	27.25	-1	18,719	-0.01%
2018/07/30	1	27.25	0	0.00	27.25	1	18,311	0.01%
2018/07/27	1	27.25	0	0.00	27.25	1	18,238	0.01%
2018/07/26	0	0.00	1	27.30	27.35	-1	18,172	-0.01%
2018/07/25	0	0.00	2	27.10	27.20	-2	18,263	-0.01%
2018/07/23	0	0.00	11	27.00	26.95	-11	18,223	-0.06%
2018/07/02	2	26.60	0	0.00	26.50	2	18,808	0.01%
2018/06/29	1	26.30	5	26.47	26.90	-4	18,714	-0.02%
2018/06/28	2	26.35	0	0.00	26.30	2	18,358	0.01%
2018/06/26	0	0.00	1	26.75	26.65	-1	18,016	-0.01%
2018/06/25	3.3	26.58	0.5	26.60	26.55	2.8	17,988	0.02%
2018/06/20	0	0.00	2	26.70	26.60	-2	17,816	-0.01%
2018/06/19	5	26.44	0	0.00	26.35	5	17,676	0.03%
2018/06/15	3	26.52	3	26.68	26.75	0	17,378	0.00%
2018/06/14	2	26.65	0	0.00	26.60	2	17,050	0.01%
2018/06/12	2	26.85	1	26.85	26.75	1	16,992	0.01%
2018/06/11	3.2	27.00	0	0.00	26.95	3.2	16,674	0.02%
2018/06/08	1	27.00	0	0.00	27.10	1	16,438	0.01%
2018/06/07	3	27.25	0	0.00	27.35	3	16,439	0.02%
2018/06/05	0	0.00	13	27.24	27.35	-13	16,212	-0.08%
2018/06/04	1	26.90	1	27.05	27.10	0	16,018	0.00%
2018/05/31	6	26.30	1	26.30	26.25	5	15,814	0.03%
2018/05/30	8	26.19	1	26.40	26.35	7	14,888	0.05%
2018/05/29	1.1	26.90	0	0.00	26.90	1.1	14,413	0.01%
2018/05/28	0	0.00	2	26.95	27.15	-2	14,386	-0.01%
2018/05/24	0	0.00	1	27.00	27.05	-1	14,362	-0.01%
2018/05/21	3	26.95	12	27.00	27.00	-9	14,468	-0.06%
2018/05/17	1	26.60	0	0.00	26.45	1	14,343	0.01%
2018/05/14	10	26.45	1	26.60	26.50	9	14,728	0.06%
2018/05/10	7	26.17	0	0.00	26.10	7	14,667	0.05%
2018/05/09	2	26.10	0	0.00	26.15	2	14,556	0.01%
2018/05/08	1	26.15	2	26.20	26.20	-1	14,534	-0.01%
2018/05/07	1	25.80	1	26.05	26.00	0	14,407	0.00%
2018/05/04	2	25.85	5	25.80	25.80	-3	14,377	-0.02%
2018/05/03	2	26.00	2.1	26.10	26.10	-0.1	14,275	0.00%
2018/04/30	9	26.10	1	26.10	26.25	8	14,330	0.06%
2018/04/26	0	0.00	1	25.80	25.95	-1	14,441	-0.01%
2018/04/25	0	0.00	3	25.92	26.00	-3	14,759	-0.02%
2018/04/24	0	0.00	12	25.93	25.90	-12	15,016	-0.08%
2018/04/23	0	0.00	1	25.75	25.80	-1	14,880	-0.01%
2018/04/20	0	0.00	21	25.65	25.70	-21	15,072	-0.14%
2018/04/19	0	0.00	1	25.55	25.75	-1	15,333	-0.01%
2018/04/18	1.1	25.20	0	0.00	25.20	1.1	15,220	0.01%
2018/04/17	0	0.00	5	25.35	25.35	-5	15,217	-0.03%
2018/04/11	1	25.50	0	0.00	25.50	1	15,782	0.01%
2018/04/03	1	25.25	1	25.20	25.25	0	15,734	0.00%
2018/04/02	0	0.00	1	25.35	25.35	-1	15,708	-0.01%
2018/03/31	0	0.00	1	25.25	25.20	-1	15,728	-0.01%
2018/03/30	1	25.15	3	25.22	25.10	-2	15,729	-0.01%
2018/03/28	3	25.17	0	0.00	25.05	3	15,312	0.02%
2018/03/26	1	25.05	0	0.00	25.15	1	15,074	0.01%
2018/03/23	1	25.15	0	0.00	25.20	1	15,063	0.01%
2018/03/22	0	0.00	16	25.60	25.40	-16	15,035	-0.11%
2018/03/21	18	25.26	0	0.00	25.35	18	14,895	0.12%
2018/03/20	3	25.30	0	0.00	25.35	3	15,086	0.02%
2018/03/19	1	25.30	0	0.00	25.45	1	15,040	0.01%
2018/03/16	0	0.00	5	25.50	25.50	-5	15,091	-0.03%
2018/03/15	0	0.00	6	25.20	25.10	-6	14,898	-0.04%
2018/03/12	20	25.15	1	25.25	25.45	19	14,878	0.13%
2018/03/09	0	0.00	2	24.90	24.95	-2	14,827	-0.01%
2018/03/08	0	0.00	0.5	24.95	24.95	-0.5	14,925	0.00%
2018/03/07	2	24.60	6.5	24.55	24.50	-4.5	14,924	-0.03%
2018/03/06	0.2	24.85	0	0.00	24.85	0.2	14,817	0.00%
2018/03/05	5	24.80	0.5	24.85	24.75	4.5	15,176	0.03%
2018/03/02	2	24.85	0	25.00	24.95	2	15,230	0.01%
2018/02/26	1	25.10	0	0.00	25.00	1	15,119	0.01%
2018/02/23	10	24.80	0.5	25.00	25.00	9.5	15,098	0.06%
2018/02/12	1	24.25	0	0.00	24.15	1	15,114	0.01%
2018/02/09	1	24.00	0	0.00	23.95	1	14,961	0.01%
2018/02/07	0	0.00	0.5	24.15	24.10	-0.5	14,746	0.00%
2018/02/06	7	24.20	4.5	24.24	24.00	2.5	14,471	0.02%
2018/02/05	2	25.00	0	0.00	25.00	2	13,932	0.01%
2018/02/02	1	25.15	0	0.00	25.30	1	13,770	0.01%
2018/01/25	1	25.25	2	25.50	25.60	-1	13,758	-0.01%
2018/01/24	1	25.10	0	0.00	25.30	1	13,653	0.01%
2018/01/16	0	0.00	4	25.95	25.85	-4	12,568	-0.03%
2018/01/11	0	0.00	0.3	25.25	25.40	-0.3	11,784	0.00%
2018/01/09	0	0.00	2	25.05	25.00	-2	11,545	-0.02%
2018/01/08	0	0.00	2	24.95	25.15	-2	11,383	-0.02%
2018/01/05	0.2	24.80	0	0.00	24.90	0.2	11,178	0.00%
2018/01/04	0	0.00	3.1	24.50	24.60	-3.1	11,052	-0.03%
2018/01/03	5	24.20	5.9	24.48	24.50	-0.9	11,122	-0.01%
2018/01/02	0	0.00	11	24.15	24.20	-11	10,905	-0.10%