兆豐金 (2886)-國泰-忠孝券商分點個股進出

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
39.95
漲跌
▼0.05
漲幅
-0.13%
成交量
19,403張
產業
上市金融類股
2982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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
國泰-忠孝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
2024/05/02	1.5	40.02	46	40.05	39.95	-44.5	17,077	-0.26%
2024/04/30	4.5	40.07	13.2	40.11	40.00	-8.7	16,897	-0.05%
2024/04/29	0	39.96	15.8	40.06	40.10	-15.8	16,832	-0.09%
2024/04/26	3.3	39.30	0	0.00	39.10	3.3	16,610	0.02%
2024/04/25	27	39.02	1	39.20	39.00	26	16,611	0.16%
2024/04/24	35.5	39.55	1.4	39.57	39.35	34.1	16,453	0.21%
2024/04/23	0	39.95	4.2	40.07	40.00	-4.1	16,372	-0.03%
2024/04/22	1	39.55	6.1	39.52	39.50	-5.1	16,309	-0.03%
2024/04/19	39.6	38.61	10	38.15	38.70	29.6	16,021	0.18%
2024/04/18	2.1	39.15	3.1	39.20	39.20	-1	15,430	-0.01%
2024/04/17	6.8	39.06	0.2	39.20	39.00	6.6	15,116	0.04%
2024/04/16	14.8	39.25	2.6	39.32	39.10	12.2	14,986	0.08%
2024/04/15	14.1	39.90	5.6	39.86	39.80	8.6	14,717	0.06%
2024/04/12	10.5	39.95	0	0.00	39.95	10.5	14,705	0.07%
2024/04/11	8	40.17	0	40.20	40.15	8	14,626	0.05%
2024/04/10	1.1	40.50	11.8	40.60	40.50	-10.7	14,593	-0.07%
2024/04/09	0	40.20	0.5	40.25	40.40	-0.5	14,693	0.00%
2024/04/08	7.4	39.73	3.1	39.98	40.00	4.3	14,704	0.03%
2024/04/03	11.2	39.90	0	39.95	39.75	11.1	14,680	0.08%
2024/04/02	23.7	40.35	0.7	40.37	40.30	23	14,540	0.16%
2024/04/01	1.3	40.62	5.7	40.63	40.65	-4.4	14,572	-0.03%
2024/03/29	0	0.00	16.4	40.52	40.55	-16.4	14,511	-0.11%
2024/03/28	5.5	40.23	6.4	40.30	40.25	-0.9	14,565	-0.01%
2024/03/27	13.8	40.50	13.2	40.52	40.50	0.6	14,727	0.00%
2024/03/26	0	40.25	18.5	40.36	40.55	-18.4	15,005	-0.12%
2024/03/25	5.9	39.92	8.4	40.08	40.00	-2.5	15,195	-0.02%
2024/03/22	5	40.09	1	40.35	40.10	4	15,405	0.03%
2024/03/21	0.1	40.33	16.7	40.51	40.60	-16.6	15,569	-0.11%
2024/03/20	8	40.25	27.3	40.41	40.15	-19.3	15,648	-0.12%
2024/03/19	1.9	40.35	0.7	40.30	40.20	1.3	15,610	0.01%
2024/03/18	5.5	40.53	40.2	40.53	40.60	-34.7	15,526	-0.22%
2024/03/15	0.5	40.40	47	40.65	40.90	-46.5	15,449	-0.30%
2024/03/14	2.1	40.69	21.2	40.65	40.90	-19.1	15,200	-0.13%
2024/03/13	1.1	40.25	40.5	40.24	40.40	-39.4	15,074	-0.26%
2024/03/12	2.2	39.93	7.7	39.91	39.95	-5.5	14,927	-0.04%
2024/03/11	0.4	39.84	85	39.82	39.80	-84.5	14,916	-0.57%
2024/03/08	7.2	39.75	25.4	39.74	39.90	-18.2	14,852	-0.12%
2024/03/07	2.5	39.34	8.9	39.46	39.30	-6.4	14,753	-0.04%
2024/03/06	6.1	39.45	20.7	39.37	39.40	-14.6	14,805	-0.10%
2024/03/05	4.4	38.99	18.3	39.01	39.05	-14	15,071	-0.09%
2024/03/04	17.3	38.72	16.7	38.77	38.80	0.6	15,081	0.00%
2024/03/01	8	38.66	65.2	38.70	38.55	-57.1	15,193	-0.38%
2024/02/29	10	38.70	4.4	38.58	38.70	5.6	15,352	0.04%
2024/02/27	11	38.20	7	38.29	38.20	4	15,108	0.03%
2024/02/26	18.1	38.23	1	38.20	38.15	17.1	15,073	0.11%
2024/02/23	6.8	38.37	10	38.47	38.30	-3.2	15,106	-0.02%
2024/02/22	2	38.40	9.6	38.50	38.55	-7.5	15,450	-0.05%
2024/02/21	40	38.37	0.2	38.55	38.35	39.8	15,496	0.26%
2024/02/20	6.2	38.54	3.4	38.55	38.60	2.8	15,621	0.02%
2024/02/19	40	38.25	20.1	38.34	38.40	19.9	15,715	0.13%
2024/02/16	5.9	37.96	4.8	37.96	37.90	1.1	15,935	0.01%
2024/02/15	14.4	37.80	6.6	37.85	37.80	7.7	15,919	0.05%
2024/02/05	18.7	37.63	12	37.75	37.60	6.7	15,773	0.04%
2024/02/02	6.1	37.80	4.2	37.86	37.90	2	15,618	0.01%
2024/02/01	3.2	37.70	4.2	37.75	37.90	-1	15,619	-0.01%
2024/01/31	28	37.63	12.3	37.67	37.65	15.8	15,520	0.10%
2024/01/30	12.2	37.99	7.1	37.97	37.90	5.1	15,321	0.03%
2024/01/29	1.3	38.41	1.1	38.39	38.35	0.2	15,388	0.00%
2024/01/26	0.1	38.25	38.1	38.32	38.35	-38.1	15,517	-0.25%
2024/01/25	16	37.81	3.3	37.94	37.80	12.7	15,589	0.08%
2024/01/24	8.7	37.92	2.1	37.91	37.85	6.6	15,625	0.04%
2024/01/23	8.8	37.93	2	38.10	37.85	6.8	15,667	0.04%
2024/01/22	2.2	38.05	0.5	38.00	38.10	1.7	15,724	0.01%
2024/01/19	35.4	37.79	7.1	37.81	37.90	28.3	15,657	0.18%
2024/01/18	8.3	37.49	3.3	37.45	37.80	5	15,700	0.03%
2024/01/17	87.8	37.89	3.5	37.81	37.30	84.3	15,688	0.54%
2024/01/16	3	38.60	1.5	38.83	38.60	1.5	15,125	0.01%
2024/01/15	8	38.97	0.4	39.09	38.90	7.6	15,031	0.05%
2024/01/12	8	38.88	0	0.00	39.05	8	15,260	0.05%
2024/01/11	3	39.25	0	0.00	39.20	3	15,369	0.02%
2024/01/10	0	39.30	14	39.40	39.35	-14	15,431	-0.09%
2024/01/09	16.2	39.50	1.7	39.41	39.45	14.5	15,441	0.09%
2024/01/08	1	39.35	50.3	39.31	39.45	-49.3	15,490	-0.32%
2024/01/05	0.5	38.96	8.3	38.95	38.95	-7.8	15,419	-0.05%
2024/01/04	3.8	38.69	4	38.78	38.75	-0.2	15,640	0.00%
2024/01/03	12.7	38.74	0	38.85	38.65	12.7	16,112	0.08%
2024/01/02	2	39.15	17.3	39.22	39.30	-15.3	16,065	-0.10%
2023/12/29	2	39.03	19	39.08	39.20	-17	16,218	-0.10%
2023/12/28	4	38.84	5.1	39.13	39.20	-1.1	16,447	-0.01%
2023/12/27	14.6	38.75	1	39.10	39.00	13.6	16,501	0.08%
2023/12/26	3.2	38.75	1	38.80	38.80	2.1	16,510	0.01%
2023/12/25	9	38.40	6.1	38.57	38.80	2.9	16,545	0.02%
2023/12/22	14.1	38.20	6	38.35	38.35	8.1	16,552	0.05%
2023/12/21	32.1	38.34	1	38.35	38.30	31.1	16,414	0.19%
2023/12/20	28.5	38.72	2	38.75	38.75	26.5	16,221	0.16%
2023/12/19	5	39.08	12.2	39.11	39.15	-7.2	15,937	-0.05%
2023/12/18	23	39.17	3	39.50	39.05	20	15,851	0.13%
2023/12/15	9	39.43	5	39.49	39.35	4	15,632	0.03%
2023/12/14	2	39.35	9	39.40	39.55	-7	15,426	-0.05%
2023/12/13	2.4	38.86	0	0.00	38.90	2.4	15,271	0.02%
2023/12/12	5.6	39.01	2.1	39.12	39.30	3.5	15,627	0.02%
2023/12/11	21.9	38.85	0.1	39.05	38.90	21.8	15,738	0.14%
2023/12/08	7	38.90	4.1	39.04	39.25	2.9	15,673	0.02%
2023/12/07	24.2	39.19	6	39.50	39.00	18.2	15,646	0.12%
2023/12/06	126.1	39.35	21	39.21	39.50	105.2	15,568	0.68%	大買/鉅額交易
2023/12/05	58.6	38.66	0	0.00	38.95	58.6	15,451	0.38%
2023/12/04	59.2	38.94	5.2	38.89	39.00	54	15,441	0.35%
2023/12/01	20.2	38.73	5.4	38.76	38.65	14.8	15,390	0.10%
2023/11/30	1.5	39.32	7.5	39.33	39.50	-6	15,252	-0.04%
2023/11/29	11.7	39.39	5	39.60	39.15	6.7	14,752	0.05%
2023/11/28	3	39.65	55.2	39.94	39.65	-52.2	14,596	-0.36%
2023/11/27	4	39.93	3.9	39.93	39.50	0.1	14,793	0.00%
2023/11/24	0.2	39.60	0.3	39.60	39.50	0	14,710	0.00%
2023/11/22	5	39.75	13.2	39.76	39.85	-8.2	14,889	-0.06%
2023/11/21	1.8	39.71	67.2	39.77	39.85	-65.5	14,979	-0.44%
2023/11/20	0.2	39.07	6.1	39.08	39.20	-6	14,849	-0.04%
2023/11/17	0.2	39.30	136	39.39	39.20	-135.8	14,847	-0.91%	大賣/鉅額交易
2023/11/16	2	38.90	13.4	39.14	39.20	-11.4	14,951	-0.08%
2023/11/15	0	0.00	16.1	38.79	38.90	-16.1	14,922	-0.11%
2023/11/14	0.3	38.47	5.6	38.46	38.55	-5.3	14,816	-0.04%
2023/11/13	0	0.00	11.7	38.42	38.50	-11.7	15,132	-0.08%
2023/11/10	0.1	38.50	1.2	38.46	38.40	-1.1	15,575	-0.01%
2023/11/09	0	0.00	54	38.59	38.60	-54	15,772	-0.34%
2023/11/08	0.1	38.50	8.1	38.57	38.60	-8	16,081	-0.05%
2023/11/07	0	38.50	1	38.60	38.60	-1	16,234	-0.01%
2023/11/06	3.5	38.51	17.4	38.57	38.55	-13.9	16,788	-0.08%
2023/11/03	0	37.95	3	38.09	38.25	-3	17,039	-0.02%
2023/11/02	10	37.75	14.4	37.60	37.80	-4.4	17,100	-0.03%
2023/11/01	3.9	36.59	0.3	36.60	36.65	3.6	17,099	0.02%
2023/10/31	1.2	36.61	0.3	36.70	36.70	0.9	17,296	0.00%
2023/10/30	4.5	36.54	0	0.00	36.55	4.5	17,622	0.03%
2023/10/27	2	36.70	1	36.90	36.95	1	17,666	0.01%
2023/10/26	9.8	36.43	57.9	36.65	36.40	-48.1	17,770	-0.27%
2023/10/25	7.5	36.95	4.6	37.07	36.85	2.9	17,731	0.02%
2023/10/24	11.1	36.93	15.7	37.06	37.25	-4.6	17,783	-0.03%
2023/10/23	2.3	37.10	7.4	37.11	37.10	-5.2	17,845	-0.03%
2023/10/20	7.6	37.53	0.4	37.60	37.50	7.2	17,753	0.04%
2023/10/19	2.3	38.27	0.4	38.37	38.35	1.9	17,724	0.01%
2023/10/18	0	0.00	7.7	38.71	38.85	-7.7	17,835	-0.04%
2023/10/17	4.6	38.57	12	38.75	38.75	-7.4	18,022	-0.04%
2023/10/16	6	38.64	17	38.61	38.80	-11	18,266	-0.06%
2023/10/13	11.1	38.40	9.9	38.46	38.50	1.2	18,569	0.01%
2023/10/12	0.4	38.49	56.9	38.77	38.95	-56.5	18,639	-0.30%
2023/10/11	8.2	38.33	11.4	38.31	38.50	-3.1	18,805	-0.02%
2023/10/06	9.1	37.38	0	37.50	37.50	9	18,386	0.05%
2023/10/05	4.1	36.87	8	37.16	37.50	-3.9	18,464	-0.02%
2023/10/04	14.6	36.95	0.2	37.09	36.85	14.4	18,375	0.08%
2023/10/03	1.1	37.64	12.8	37.69	37.65	-11.7	18,307	-0.06%
2023/10/02	10.1	37.34	4	37.56	37.60	6.1	18,383	0.03%
2023/09/28	5.1	37.57	20.4	37.65	37.70	-15.3	18,603	-0.08%
2023/09/27	9.2	37.54	4.8	37.66	37.70	4.4	18,683	0.02%
2023/09/26	8	37.84	1.7	37.87	37.85	6.3	18,699	0.03%
2023/09/25	6.2	37.95	2.7	37.95	38.00	3.5	18,740	0.02%
2023/09/22	2.4	37.73	3.5	37.64	37.80	-1.1	18,886	-0.01%
2023/09/21	15.8	37.30	7.3	37.36	37.40	8.5	19,132	0.04%
2023/09/20	8.3	37.73	5	37.77	37.85	3.3	19,056	0.02%
2023/09/19	0.6	37.85	10.5	37.90	37.80	-9.9	19,041	-0.05%
2023/09/18	4.5	37.85	4.9	37.87	37.85	-0.3	19,458	0.00%
2023/09/15	25.8	37.50	17.1	37.54	37.55	8.7	19,904	0.04%
2023/09/14	4	37.30	30.7	37.26	37.50	-26.7	20,118	-0.13%
2023/09/13	8.3	36.47	2	36.53	36.60	6.3	20,615	0.03%
2023/09/12	0.3	36.30	2.5	36.36	36.55	-2.2	21,369	-0.01%
2023/09/11	2.3	36.14	3	36.15	36.20	-0.7	21,421	0.00%
2023/09/08	5	35.86	3.9	36.00	36.10	1.2	21,446	0.01%
2023/09/07	7	35.81	5	35.87	35.85	2	21,518	0.01%
2023/09/06	16.8	35.68	0	0.00	35.55	16.8	21,561	0.08%
2023/09/05	6.5	36.11	0	36.15	36.00	6.5	21,536	0.03%
2023/09/04	5.2	36.15	22	36.10	36.20	-16.8	21,582	-0.08%
2023/09/01	1.3	36.03	1	36.10	36.00	0.3	21,781	0.00%
2023/08/31	21	35.92	1	36.10	35.90	20	21,912	0.09%
2023/08/30	21.6	36.67	2	36.70	36.45	19.6	21,926	0.09%
2023/08/29	9.2	36.22	3.1	36.35	36.60	6	22,085	0.03%
2023/08/28	4.3	36.25	3.7	36.40	36.20	0.6	22,043	0.00%
2023/08/25	14.4	35.85	0	0.00	35.65	14.4	23,055	0.06%
2023/08/24	1.2	35.84	4	35.94	35.85	-2.8	23,169	-0.01%
2023/08/23	6.7	35.31	0.6	35.40	35.30	6.1	23,178	0.03%
2023/08/22	19.7	35.26	0	35.25	35.30	19.7	23,393	0.08%
2023/08/21	8.6	35.63	0	0.00	35.60	8.6	23,406	0.04%
2023/08/18	6.1	35.74	25	35.55	35.70	-18.9	23,507	-0.08%
2023/08/17	36.9	35.55	16	35.46	35.65	20.8	23,564	0.09%
2023/08/16	36.2	35.77	67	35.75	35.80	-30.8	23,481	-0.13%
2023/08/15	22.5	36.82	12.8	36.69	36.60	9.7	23,258	0.04%
2023/08/14	49.3	36.91	78	37.19	37.05	-28.7	23,301	-0.12%
2023/08/11	31.2	37.66	1	37.95	37.65	30.2	23,226	0.13%
2023/08/10	108.7	37.92	13	38.50	38.10	95.7	23,226	0.41%	大買/
2023/08/09	19.9	39.60	2.1	39.88	39.95	17.9	22,699	0.08%
2023/08/08	9.4	39.77	20.7	39.80	39.70	-11.3	22,368	-0.05%
2023/08/07	10.9	39.70	30.2	39.80	39.95	-19.4	22,204	-0.09%
2023/08/04	34.1	39.50	17.2	39.25	39.60	16.8	22,156	0.08%
2023/08/02	54.3	39.88	13.5	40.00	39.60	40.8	22,017	0.19%
2023/08/01	15	40.24	42.2	40.41	40.60	-27.2	21,645	-0.13%
2023/07/31	10.4	40.15	37.5	40.24	40.25	-27.1	21,455	-0.13%
2023/07/28	33.4	39.97	10.3	40.08	40.05	23.1	21,395	0.11%
2023/07/27	8	40.03	22.8	40.15	40.10	-14.7	21,291	-0.07%
2023/07/26	13	39.66	16.9	39.47	39.65	-3.9	21,117	-0.02%
2023/07/25	2.1	39.05	23.9	39.08	39.15	-21.8	21,019	-0.10%
2023/07/24	13.3	39.01	13	38.97	39.00	0.3	21,001	0.00%
2023/07/21	11.9	39.24	5	39.38	39.35	6.9	20,838	0.03%
2023/07/20	12	39.19	27.2	39.15	39.35	-15.3	20,622	-0.07%
2023/07/19	32.4	38.87	12	38.89	38.85	20.4	20,258	0.10%
2023/07/18	9.9	38.98	29.2	39.23	39.30	-19.3	19,941	-0.10%
2023/07/17	11.2	38.95	2.2	38.99	38.90	9	19,518	0.05%
2023/07/14	17.4	38.70	45.8	38.68	38.90	-28.4	19,445	-0.15%
2023/07/13	24.7	38.18	9.6	38.31	38.10	15.1	19,291	0.08%
2023/07/12	19.4	37.82	37	37.96	38.20	-17.6	19,212	-0.09%
2023/07/11	10	37.55	1.1	37.50	37.65	8.9	19,165	0.05%
2023/07/10	16.9	37.03	15.8	37.19	36.85	1.1	19,130	0.01%
2023/07/07	9.7	37.02	37.1	36.98	37.30	-27.5	18,927	-0.15%
2023/07/06	15.6	37.58	1.9	37.45	37.45	13.6	18,779	0.07%
2023/07/05	4.4	38.26	0	0.00	38.25	4.4	18,477	0.02%
2023/07/04	0.1	38.34	4	38.45	38.50	-3.9	18,339	-0.02%
2023/07/03	2.5	38.21	1.6	38.41	38.30	1	18,344	0.01%
2023/06/30	5	38.35	0	0.00	38.20	5	18,353	0.03%
2023/06/29	1.1	38.20	15	38.25	38.55	-13.9	18,106	-0.08%
2023/06/28	0	37.80	16.7	37.80	37.95	-16.6	17,841	-0.09%
2023/06/27	5.3	37.66	16	37.77	37.55	-10.7	17,730	-0.06%
2023/06/26	2	37.67	5.2	37.56	37.75	-3.2	17,674	-0.02%
2023/06/21	6	37.47	10.2	37.57	37.75	-4.2	17,161	-0.02%
2023/06/20	11	37.20	18.3	37.20	37.45	-7.3	16,697	-0.04%
2023/06/19	10.1	36.68	10	36.76	37.00	0.1	16,116	0.00%
2023/06/16	12.8	37.06	2	37.13	36.80	10.8	15,447	0.07%
2023/06/15	5.5	37.35	6.2	37.39	37.40	-0.6	14,684	0.00%
2023/06/14	9.4	37.45	8.2	37.53	37.50	1.2	14,689	0.01%
2023/06/13	2.6	37.75	20	37.78	37.75	-17.4	14,804	-0.12%
2023/06/12	20.2	37.78	8.7	37.76	37.65	11.5	14,842	0.08%
2023/06/09	8.1	37.59	11.9	37.59	37.65	-3.7	14,902	-0.03%
2023/06/08	27.8	37.04	14.5	37.09	37.30	13.3	14,936	0.09%
2023/06/07	1.7	36.82	6.2	36.86	37.00	-4.5	14,963	-0.03%
2023/06/06	8.5	36.54	0.8	36.69	36.50	7.7	14,914	0.05%
2023/06/05	2.3	36.76	2.9	36.85	36.70	-0.5	14,944	0.00%
2023/06/02	2.3	36.00	4.2	36.11	36.10	-1.9	14,646	-0.01%
2023/06/01	3.1	35.65	10.7	35.72	35.85	-7.6	14,499	-0.05%
2023/05/31	7	35.92	6.1	35.92	35.80	1	14,471	0.01%
2023/05/30	10.6	36.05	6.9	36.09	36.20	3.7	13,547	0.03%
2023/05/29	5.1	35.96	5.1	36.14	36.20	0.1	13,613	0.00%
2023/05/26	10.5	35.76	34.2	36.03	36.15	-23.7	13,663	-0.17%
2023/05/25	7.6	35.54	2.4	35.56	36.20	5.2	13,443	0.04%
2023/05/24	22.7	35.73	6.4	35.79	35.90	16.3	13,268	0.12%
2023/05/23	17.4	36.01	16	36.08	36.20	1.4	13,034	0.01%
2023/05/22	5.4	35.96	7.1	36.01	36.20	-1.7	12,883	-0.01%
2023/05/19	15	35.90	11.6	36.11	36.00	3.4	12,639	0.03%
2023/05/18	1.2	35.73	4.9	35.71	35.95	-3.8	12,805	-0.03%
2023/05/17	0.5	35.39	6.9	35.49	35.60	-6.3	12,683	-0.05%
2023/05/16	3.7	35.06	10	34.98	35.15	-6.3	12,549	-0.05%
2023/05/15	1.1	34.41	6	34.55	34.50	-4.9	12,561	-0.04%
2023/05/12	18.2	34.33	1	34.25	34.30	17.2	12,592	0.14%
2023/05/11	5	34.70	4.1	34.82	34.80	0.9	12,485	0.01%
2023/05/10	2.1	34.60	3	34.72	34.80	-0.9	12,598	-0.01%
2023/05/09	5.8	34.42	9.6	34.48	34.50	-3.7	12,570	-0.03%
2023/05/08	8.2	34.33	31.4	34.32	34.30	-23.2	12,549	-0.18%
2023/05/05	4.1	34.18	1	34.28	34.25	3.1	12,587	0.02%
2023/05/04	1.7	34.20	8.6	34.17	34.30	-6.8	12,849	-0.05%
2023/05/03	0	0.00	1.1	34.06	34.15	-1.1	12,946	-0.01%
2023/05/02	5.1	33.99	1.2	34.01	34.10	3.9	13,197	0.03%
2023/04/28	0.3	33.96	10.2	34.05	34.05	-9.9	13,735	-0.07%
2023/04/27	5	33.76	0.1	33.95	33.85	4.9	13,802	0.04%
2023/04/26	2.1	33.86	12.1	33.98	34.00	-10	13,872	-0.07%
2023/04/25	24.4	33.83	3.7	34.05	33.90	20.6	13,859	0.15%
2023/04/24	8.3	33.97	1.1	34.00	34.10	7.2	13,867	0.05%
2023/04/21	6.1	33.96	2.1	34.00	34.05	4	13,960	0.03%
2023/04/20	5	33.86	0.1	33.90	33.90	5	14,036	0.04%
2023/04/19	2	34.10	0.4	34.12	34.05	1.6	14,263	0.01%
2023/04/18	9.1	34.04	16.5	34.11	34.20	-7.3	14,198	-0.05%
2023/04/17	2	33.40	1.7	33.45	33.45	0.3	14,151	0.00%
2023/04/14	10.7	33.35	3.4	33.31	33.45	7.3	14,201	0.05%
2023/04/13	0	33.25	13	33.29	33.30	-13	14,120	-0.09%
2023/04/12	3.2	33.10	5	33.15	33.15	-1.8	14,095	-0.01%
2023/04/11	2	33.03	16	33.11	33.15	-14	14,175	-0.10%
2023/04/10	12	33.03	24.2	33.00	33.00	-12.2	14,129	-0.09%
2023/04/07	7.2	32.76	1.2	32.83	32.80	5.9	14,130	0.04%
2023/04/06	8.1	32.93	10.2	33.00	33.00	-2.1	14,133	-0.01%
2023/03/31	1.2	32.81	2	33.05	33.00	-0.8	14,047	-0.01%
2023/03/30	4.1	32.73	0	32.90	32.70	4.1	13,920	0.03%
2023/03/29	2.1	32.75	5.5	32.99	32.80	-3.5	13,958	-0.02%
2023/03/28	3.8	32.92	11.1	33.10	32.85	-7.3	14,078	-0.05%
2023/03/27	1.2	32.87	20	32.93	33.05	-18.9	14,139	-0.13%
2023/03/24	20.2	33.00	23.3	33.05	33.10	-3	14,325	-0.02%
2023/03/23	10.5	33.12	4.7	32.87	33.15	5.8	14,387	0.04%
2023/03/22	9.1	32.64	7.1	32.66	32.70	2	14,542	0.01%
2023/03/21	0.3	32.26	5	32.23	32.20	-4.8	14,762	-0.03%
2023/03/20	2.1	31.88	10.5	31.91	32.00	-8.4	14,798	-0.06%
2023/03/17	4.1	31.89	1	32.05	31.75	3.1	14,817	0.02%
2023/03/16	25.5	31.62	25.3	31.52	31.65	0.2	14,785	0.00%
2023/03/15	11	32.06	3	32.38	32.00	8	14,750	0.05%
2023/03/14	36	32.15	0	0.00	32.10	36	14,753	0.24%
2023/03/13	13.4	32.44	9	32.67	32.55	4.4	14,625	0.03%
2023/03/10	22.1	32.70	76	32.61	32.65	-53.9	14,645	-0.37%
2023/03/09	23	33.05	0	0.00	32.95	23	14,749	0.16%
2023/03/08	10.5	33.30	0.3	33.55	33.30	10.2	15,331	0.07%
2023/03/07	2.1	33.07	4	33.15	33.15	-1.9	15,349	-0.01%
2023/03/06	5.3	32.95	4	32.98	32.95	1.3	15,488	0.01%
2023/03/03	18	32.81	2	32.88	32.80	16	15,532	0.10%
2023/03/02	16.3	33.01	4	33.14	32.95	12.3	15,707	0.08%
2023/03/01	10.1	33.18	1	33.40	33.70	9.1	15,720	0.06%
2023/02/24	5.7	33.30	3	33.30	33.30	2.7	15,527	0.02%
2023/02/23	25.1	33.67	1	33.85	33.65	24.1	15,376	0.16%
2023/02/22	1.5	33.31	4.5	33.47	33.80	-3	15,585	-0.02%
2023/02/21	1.6	33.69	3	33.78	33.65	-1.4	15,604	-0.01%
2023/02/20	0	33.79	7.1	33.82	34.05	-7.1	15,875	-0.04%
2023/02/17	2	33.45	4	33.59	33.50	-2	16,016	-0.01%
2023/02/16	15.6	33.47	8.3	33.80	33.40	7.3	16,297	0.05%
2023/02/15	8	33.29	3	33.42	33.40	5	16,273	0.03%
2023/02/14	2.7	33.44	0.1	33.50	33.55	2.6	16,268	0.02%
2023/02/13	10.1	32.51	5.5	32.87	33.30	4.6	16,281	0.03%
2023/02/10	5.4	32.46	1.5	32.54	32.60	3.9	16,211	0.02%
2023/02/09	1.7	32.17	0	0.00	32.10	1.7	16,282	0.01%
2023/02/08	15.6	32.11	1	32.40	32.15	14.6	16,434	0.09%
2023/02/07	1.2	32.17	1	32.30	32.25	0.2	16,442	0.00%
2023/02/06	5.3	32.16	3.1	32.32	32.10	2.2	16,602	0.01%
2023/02/03	13.4	32.48	0.6	32.60	32.45	12.8	16,761	0.08%
2023/02/02	3.4	32.47	50.9	32.53	32.85	-47.5	16,812	-0.28%
2023/02/01	17.3	32.06	4	32.43	32.60	13.3	16,658	0.08%
2023/01/31	17.8	32.21	0.5	32.40	31.95	17.3	16,717	0.10%
2023/01/30	7.6	32.35	2.4	32.53	32.60	5.2	16,634	0.03%
2023/01/17	21.4	31.95	33.7	31.91	32.00	-12.3	16,306	-0.08%
2023/01/16	5.1	32.00	11.4	31.91	32.00	-6.3	16,381	-0.04%
2023/01/13	1	31.70	100.2	31.73	31.65	-99.2	16,508	-0.60%
2023/01/12	2.7	31.42	0	0.00	31.45	2.7	16,953	0.02%
2023/01/11	6.1	31.54	1.3	31.58	31.45	4.9	17,110	0.03%
2023/01/10	1	31.60	19.6	31.66	31.75	-18.6	17,218	-0.11%
2023/01/09	3	31.43	38	31.47	31.70	-35	17,325	-0.20%
2023/01/06	4.2	31.01	0	0.00	30.95	4.2	17,451	0.02%
2023/01/05	0	0.00	10	30.92	31.10	-10	17,784	-0.06%
2023/01/04	5.4	30.32	0.3	30.60	30.40	5.1	17,687	0.03%
2023/01/03	6.3	30.17	2.1	30.55	30.50	4.1	17,997	0.02%
2022/12/30	0	30.60	10	30.53	30.35	-10	18,034	-0.06%
2022/12/29	17.1	30.22	4	30.30	30.25	13.1	18,080	0.07%
2022/12/28	2	30.57	1	30.55	30.50	1	18,140	0.01%
2022/12/27	6.2	30.70	1.3	30.70	30.65	4.9	18,372	0.03%
2022/12/26	0.7	30.68	5	30.50	30.70	-4.3	18,666	-0.02%
2022/12/23	8.9	30.48	11.3	30.45	30.55	-2.3	19,127	-0.01%
2022/12/22	11.2	30.52	11.4	30.58	30.85	-0.3	19,547	0.00%
2022/12/21	7	30.53	0	0.00	30.50	7	20,038	0.03%
2022/12/20	10.9	30.51	7.2	30.60	30.65	3.7	20,406	0.02%
2022/12/19	7.3	30.61	0	0.00	30.65	7.3	20,429	0.04%
2022/12/16	10.2	30.89	193.1	30.90	30.80	-182.9	20,388	-0.90%	大賣/鉅額交易
2022/12/15	11.4	31.12	3	31.18	31.15	8.4	20,411	0.04%
2022/12/14	3	31.18	7	31.27	31.20	-4	20,514	-0.02%
2022/12/13	18.7	30.81	1	31.25	30.80	17.7	20,352	0.09%
2022/12/12	12.1	31.05	0	0.00	31.15	12.1	20,133	0.06%
2022/12/09	20.1	31.09	2.3	31.11	31.15	17.8	20,470	0.09%
2022/12/08	5.3	30.79	0.1	31.08	31.10	5.2	20,527	0.03%
2022/12/07	10.9	31.03	6.1	31.04	30.95	4.8	20,524	0.02%
2022/12/06	62.6	31.05	100.5	30.86	30.95	-37.9	20,487	-0.18%
2022/12/05	21	31.13	3.3	31.25	31.05	17.7	20,419	0.09%
2022/12/02	83.6	31.19	0.3	31.31	31.10	83.3	20,398	0.41%
2022/12/01	56.1	31.73	1.6	31.64	31.55	54.5	20,356	0.27%
2022/11/30	6	31.47	2.2	31.63	32.00	3.8	20,110	0.02%
2022/11/29	0	31.30	5.6	31.30	31.50	-5.6	19,455	-0.03%
2022/11/28	22	30.97	1.9	31.08	30.95	20	19,341	0.10%
2022/11/25	13.5	31.38	2.5	31.47	31.35	11	19,307	0.06%
2022/11/24	16.1	31.42	2.5	31.48	31.65	13.5	19,324	0.07%
2022/11/23	10.4	31.07	46.2	31.19	31.10	-35.8	19,207	-0.19%
2022/11/22	12.2	30.73	83.3	30.88	30.90	-71.1	19,133	-0.37%
2022/11/21	1.1	30.36	52	30.39	30.55	-50.9	19,065	-0.27%
2022/11/18	36	30.29	0	0.00	30.20	36	19,009	0.19%
2022/11/17	9.1	30.59	6	30.86	30.85	3.1	18,811	0.02%
2022/11/16	24.6	30.74	0.4	31.10	30.85	24.2	18,830	0.13%
2022/11/15	8.6	31.10	2.1	31.23	31.15	6.5	18,676	0.03%
2022/11/14	27.2	31.23	25.5	31.34	31.30	1.7	18,526	0.01%
2022/11/11	7	30.65	9.4	30.82	30.85	-2.4	18,307	-0.01%
2022/11/10	39.2	30.21	0.1	30.30	30.00	39.1	18,057	0.22%
2022/11/09	16.3	30.55	1	30.50	30.50	15.3	18,077	0.08%
2022/11/08	2.3	30.26	204.4	30.30	30.40	-202.1	18,099	-1.12%	大賣/鉅額交易
2022/11/07	1.1	30.14	11.8	29.94	30.20	-10.7	18,153	-0.06%
2022/11/04	2.2	29.01	0	29.30	29.55	2.1	18,558	0.01%
2022/11/03	24.2	29.29	21.3	29.20	29.10	2.9	19,100	0.02%
2022/11/02	180.6	29.51	6	29.62	29.35	174.6	19,330	0.90%	大買/鉅額交易
2022/11/01	16.8	29.85	0	0.00	29.75	16.8	19,212	0.09%
2022/10/31	8	29.99	0.1	30.10	29.90	7.9	19,108	0.04%
2022/10/28	64.8	29.98	1.3	29.94	29.80	63.4	19,148	0.33%
2022/10/27	68	30.27	0	0.00	29.70	68	19,203	0.35%
2022/10/26	3.7	30.07	0.5	30.15	30.15	3.2	19,123	0.02%
2022/10/25	9.7	29.72	9	29.63	29.95	0.7	18,971	0.00%
2022/10/24	12.2	29.62	2.8	29.56	29.60	9.4	18,984	0.05%
2022/10/21	0.1	29.55	6.5	29.65	29.70	-6.4	18,949	-0.03%
2022/10/20	23	28.52	8.4	28.61	29.20	14.6	18,830	0.08%
2022/10/19	10	29.18	0	0.00	29.00	10	18,464	0.05%
2022/10/18	3.7	29.31	16.2	29.48	29.70	-12.5	18,376	-0.07%
2022/10/17	7.6	29.12	12.3	29.14	29.25	-4.7	18,298	-0.03%
2022/10/14	33	29.63	5.2	29.57	29.40	27.8	18,135	0.15%
2022/10/13	9.7	29.84	8.5	29.74	29.75	1.2	17,917	0.01%
2022/10/12	8.2	30.11	3.2	30.07	30.25	4.9	17,555	0.03%
2022/10/11	30.9	30.12	58.2	30.12	30.05	-27.3	17,569	-0.16%
2022/10/07	26.3	31.07	0.7	31.06	31.00	25.6	17,288	0.15%
2022/10/06	0.1	31.30	8	31.21	31.35	-7.9	17,249	-0.05%
2022/10/05	10.4	30.98	2.6	31.01	30.85	7.9	17,419	0.05%
2022/10/04	13.5	30.74	3.1	30.85	30.70	10.4	17,385	0.06%
2022/10/03	12.7	30.70	0	0.00	30.65	12.7	17,214	0.07%
2022/09/30	74.4	31.31	1	31.49	31.15	73.4	16,923	0.43%
2022/09/29	10.6	31.54	9.1	31.47	31.80	1.5	16,572	0.01%
2022/09/28	34.5	31.74	6.2	31.96	31.95	28.3	16,247	0.17%
2022/09/27	74.3	32.73	13.1	32.58	32.45	61.2	15,819	0.39%
2022/09/26	9.2	33.45	2	33.40	33.35	7.2	15,591	0.05%
2022/09/23	14.3	33.85	0.1	33.95	33.90	14.2	15,564	0.09%
2022/09/22	23.1	33.68	3.2	33.71	33.65	19.9	15,719	0.13%
2022/09/21	3.1	34.39	30	34.30	34.25	-26.9	15,675	-0.17%
2022/09/20	2.4	34.59	0	0.00	34.45	2.4	15,555	0.02%
2022/09/19	1.7	34.48	1.1	34.66	34.45	0.6	15,640	0.00%
2022/09/16	11.6	34.44	10	34.45	34.50	1.6	15,802	0.01%
2022/09/15	8.5	34.57	0	0.00	34.55	8.5	15,945	0.05%
2022/09/14	8.7	34.79	0.4	34.95	34.75	8.3	16,493	0.05%
2022/09/13	7.5	35.05	0	0.00	35.05	7.5	17,128	0.04%
2022/09/12	1	35.40	1	35.45	35.55	0	17,740	0.00%
2022/09/08	3	34.97	0	0.00	35.00	3	18,634	0.02%
2022/09/07	9.3	34.95	0	0.00	34.95	9.3	18,810	0.05%
2022/09/06	5	35.29	3.7	35.36	35.35	1.3	19,000	0.01%
2022/09/05	3.5	34.98	6.2	35.29	35.30	-2.7	19,127	-0.01%
2022/09/02	4.2	35.09	36	35.01	35.00	-31.8	19,485	-0.16%
2022/09/01	21.3	35.16	1	35.35	35.15	20.3	19,537	0.10%
2022/08/31	3	35.62	5	35.75	35.90	-2	19,580	-0.01%
2022/08/30	16.4	35.52	0	0.00	35.45	16.4	19,466	0.08%
2022/08/29	2.4	35.42	7	35.51	35.50	-4.6	19,511	-0.02%
2022/08/26	24.4	35.84	13.4	35.90	35.85	10.9	19,708	0.06%
2022/08/25	2.9	35.48	2.1	35.53	35.55	0.8	19,814	0.00%
2022/08/24	3.3	35.20	0	0.00	35.10	3.3	19,915	0.02%
2022/08/23	7.1	35.32	8	35.41	35.20	-1	20,507	0.00%
2022/08/22	1.2	35.57	4.1	35.63	35.80	-2.9	20,648	-0.01%
2022/08/19	3.1	35.84	0	0.00	35.80	3.1	20,714	0.01%
2022/08/18	6.9	36.00	9	36.01	36.05	-2.1	20,785	-0.01%
2022/08/17	7.2	35.69	2.9	35.83	35.75	4.3	20,909	0.02%
2022/08/16	1.3	35.84	0.5	35.80	35.80	0.8	20,895	0.00%
2022/08/15	7	35.64	4	35.70	35.60	3	21,009	0.01%
2022/08/12	22.8	35.73	0.1	35.85	35.70	22.7	21,088	0.11%
2022/08/11	46.9	35.86	7	35.97	35.80	39.9	21,153	0.19%
2022/08/10	44.4	37.09	10	37.25	37.20	34.4	20,871	0.16%
2022/08/09	4.2	36.94	98	36.79	36.90	-93.8	20,432	-0.46%
2022/08/08	16.1	35.86	4	35.65	36.00	12.1	20,328	0.06%
2022/08/05	14	35.85	0	0.00	35.85	14	20,596	0.07%
2022/08/04	0.4	35.76	60	35.85	35.65	-59.6	20,844	-0.29%
2022/08/03	1	35.60	0	0.00	35.60	1	20,975	0.00%
2022/08/02	4.4	35.42	1.5	35.35	35.70	2.9	21,221	0.01%
2022/08/01	2	35.45	3.1	35.41	35.55	-1.1	21,482	-0.01%
2022/07/29	83.2	35.27	1	35.60	35.40	82.2	21,867	0.38%
2022/07/28	4.1	35.56	15.4	35.46	35.60	-11.4	22,055	-0.05%
2022/07/27	1.1	35.10	89.7	34.95	35.15	-88.5	22,041	-0.40%
2022/07/26	2.6	34.67	1.2	34.74	34.60	1.4	22,016	0.01%
2022/07/25	7.6	34.55	1.2	34.62	34.45	6.4	22,072	0.03%
2022/07/22	0.1	34.78	50.3	34.66	34.90	-50.2	22,258	-0.23%
2022/07/21	68	34.09	2	34.45	34.45	66	22,434	0.29%
2022/07/20	15.4	34.50	2.9	34.60	34.15	12.5	22,622	0.06%
2022/07/18	12.2	34.11	3.1	34.30	34.15	9.1	23,120	0.04%
2022/07/15	46.3	34.18	2	34.08	33.90	44.3	23,350	0.19%
2022/07/14	3.5	34.66	2.1	34.79	34.55	1.4	23,643	0.01%
2022/07/13	11.9	34.85	6.8	34.82	34.85	5.2	23,883	0.02%
2022/07/12	6.6	33.52	7	33.44	33.45	-0.4	24,119	0.00%
2022/07/11	15.1	34.44	16	34.34	34.30	-0.9	24,310	0.00%
2022/07/08	12.2	35.16	2	35.25	35.05	10.2	24,688	0.04%
2022/07/07	9	35.13	0	0.00	35.15	9	24,896	0.04%
2022/07/06	20.2	35.21	0	0.00	35.20	20.2	24,949	0.08%
2022/07/05	3	35.69	4.3	35.90	35.55	-1.3	25,090	-0.01%
2022/07/04	8.2	35.53	9.5	35.72	35.75	-1.3	25,235	-0.01%
2022/07/01	2.2	35.24	10	35.40	35.25	-7.8	25,807	-0.03%
2022/06/30	3	35.42	1.4	35.45	35.30	1.6	25,991	0.01%
2022/06/29	7.2	35.92	0.2	36.00	35.70	7	26,007	0.03%
2022/06/28	3.2	36.30	0	0.00	36.35	3.2	26,076	0.01%
2022/06/27	21.3	36.40	10.3	36.49	36.20	10.9	26,224	0.04%
2022/06/24	7.1	36.13	31.2	36.29	36.15	-24.1	26,116	-0.09%
2022/06/23	9.2	35.31	9.5	35.53	35.35	-0.3	26,141	0.00%
2022/06/22	7.3	35.36	0.1	35.39	35.40	7.2	25,980	0.03%
2022/06/21	0.4	35.83	14.5	35.95	35.60	-14.1	25,464	-0.06%
2022/06/20	3.1	35.13	2	35.42	34.60	1.1	25,138	0.00%
2022/06/17	43.7	35.32	0	0.00	35.30	43.7	24,571	0.18%
2022/06/16	44.8	36.16	5	36.26	36.15	39.8	23,715	0.17%
2022/06/15	99	36.24	12	36.15	36.20	86.9	23,985	0.36%
2022/06/14	38.2	36.76	3	36.85	36.90	35.2	24,039	0.15%
2022/06/13	69.8	36.10	6.5	36.12	36.50	63.3	24,410	0.26%
2022/06/10	35.2	36.81	1	37.05	37.10	34.2	24,131	0.14%
2022/06/09	21.7	37.12	0.4	37.30	37.15	21.3	24,116	0.09%
2022/06/08	3.3	37.62	3.2	37.66	37.70	0.1	23,909	0.00%
2022/06/07	14	37.52	2	37.63	37.70	12	24,006	0.05%
2022/06/06	13.5	37.33	14.2	37.51	37.80	-0.7	23,969	0.00%
2022/06/02	3.6	37.86	2.3	38.01	37.90	1.3	24,002	0.01%
2022/06/01	33.1	38.29	23	38.38	38.20	10.1	24,290	0.04%
2022/05/31	15.6	38.07	6	38.68	38.75	9.6	24,270	0.04%
2022/05/30	21.2	38.24	3.5	38.45	38.45	17.7	23,672	0.07%
2022/05/27	1	37.80	8.3	37.92	37.95	-7.3	23,513	-0.03%
2022/05/26	2	37.40	1	37.50	37.30	1	23,592	0.00%
2022/05/25	12.1	37.41	2	37.35	37.60	10.1	23,940	0.04%
2022/05/24	13	37.30	0.1	37.45	37.20	12.9	24,068	0.05%
2022/05/23	21	37.09	75.3	36.74	37.20	-54.3	24,135	-0.22%
2022/05/20	7.8	36.93	6.6	37.09	37.10	1.2	24,334	0.01%
2022/05/19	54.4	36.76	3	36.78	36.60	51.4	24,357	0.21%
2022/05/18	42.3	37.12	0.5	37.40	37.50	41.8	24,200	0.17%
2022/05/17	14	36.54	2	36.62	36.45	12	24,032	0.05%
2022/05/16	7.5	36.67	0	0.00	36.90	7.5	23,972	0.03%
2022/05/13	11.4	36.84	3.8	36.59	36.95	7.6	23,752	0.03%
2022/05/12	14.3	37.34	5.2	37.51	37.00	9.2	23,630	0.04%
2022/05/11	3	37.95	22.4	37.98	38.35	-19.4	23,358	-0.08%
2022/05/10	15.4	37.93	17.3	38.00	38.20	-1.9	23,272	-0.01%
2022/05/09	25.9	38.26	17.1	38.12	38.00	8.8	23,158	0.04%
2022/05/06	31	39.10	38.3	39.18	39.35	-7.2	23,304	-0.03%
2022/05/05	28.2	39.94	17.5	40.04	39.85	10.7	23,268	0.05%
2022/05/04	3.3	40.82	4.7	40.98	40.85	-1.4	22,935	-0.01%
2022/05/03	7.9	40.99	38.3	41.10	40.85	-30.4	23,115	-0.13%
2022/04/29	10.2	41.20	16	41.15	41.60	-5.9	23,151	-0.03%
2022/04/28	15.4	40.92	8.4	40.96	41.00	7.1	23,189	0.03%
2022/04/27	8.7	41.78	61	41.76	41.60	-52.3	22,990	-0.23%
2022/04/26	21.4	41.90	30.3	41.90	41.95	-8.9	22,892	-0.04%
2022/04/25	5	41.45	17.1	41.39	41.55	-12.2	22,814	-0.05%
2022/04/22	6.4	41.06	5.1	41.07	41.55	1.3	22,680	0.01%
2022/04/21	11.2	40.92	10.1	40.83	41.00	1.1	22,660	0.00%
2022/04/20	4.2	41.26	4	41.26	41.75	0.2	22,756	0.00%
2022/04/19	9.2	41.69	2.8	41.98	41.50	6.4	22,593	0.03%
2022/04/18	23.1	41.72	16.1	41.76	41.90	7	22,623	0.03%
2022/04/15	34.1	42.90	8.5	42.99	42.85	25.6	22,231	0.12%
2022/04/14	52.4	43.64	60.5	43.26	43.10	-8.1	22,188	-0.04%
2022/04/13	4.7	44.63	7	44.87	44.95	-2.3	21,917	-0.01%
2022/04/12	10.1	44.34	6.3	44.42	44.45	3.9	21,815	0.02%
2022/04/11	4	44.54	34.1	44.63	44.65	-30.1	21,804	-0.14%
2022/04/08	5.4	44.24	2.4	44.16	44.35	2.9	21,693	0.01%
2022/04/07	3.1	44.43	19	44.55	44.10	-15.9	21,521	-0.07%
2022/04/06	8.6	43.59	9.7	43.54	44.05	-1.1	20,847	-0.01%
2022/04/01	0.1	42.82	1	42.90	43.10	-0.9	20,525	0.00%
2022/03/31	2.5	42.92	16	42.64	42.90	-13.5	20,361	-0.07%
2022/03/30	1.3	42.07	3.4	42.20	42.25	-2.2	20,140	-0.01%
2022/03/29	11.3	42.05	5.2	42.10	42.00	6.1	20,062	0.03%
2022/03/28	12.1	41.72	8	42.12	42.40	4.1	20,106	0.02%
2022/03/25	18.4	41.84	25.2	42.11	42.20	-6.8	20,005	-0.03%
2022/03/24	9.4	42.22	7.9	42.20	42.25	1.5	19,863	0.01%
2022/03/23	13	41.96	11.4	42.04	42.35	1.7	20,104	0.01%
2022/03/22	6.3	40.84	13.1	40.98	41.15	-6.9	19,934	-0.03%
2022/03/21	1.5	40.53	22.3	40.58	40.60	-20.8	19,757	-0.11%
2022/03/18	8	40.42	9.8	40.60	40.45	-1.8	19,688	-0.01%
2022/03/17	4.1	39.92	18.2	40.04	40.05	-14.2	19,291	-0.07%
2022/03/16	13.1	39.08	21	39.00	39.50	-7.9	19,042	-0.04%
2022/03/15	8.3	38.43	4.5	38.55	38.60	3.9	18,592	0.02%
2022/03/14	0.7	38.06	16.2	38.36	38.50	-15.5	18,718	-0.08%
2022/03/11	6.7	37.97	110.5	38.02	37.95	-103.8	18,809	-0.55%	大賣/鉅額交易
2022/03/10	5.8	37.79	35.2	38.07	38.25	-29.4	18,971	-0.15%
2022/03/09	6.2	37.55	0	0.00	37.40	6.2	18,913	0.03%
2022/03/08	13	37.46	13	37.48	37.35	0	18,855	0.00%
2022/03/07	28.1	37.26	17	37.35	37.65	11	18,541	0.06%
2022/03/04	2.9	37.83	1	37.85	38.00	1.9	18,838	0.01%
2022/03/03	6.7	38.05	1.4	38.09	38.10	5.3	18,849	0.03%
2022/03/02	12	37.95	1	38.00	38.10	11	19,001	0.06%
2022/03/01	21.2	37.77	3.1	38.07	38.20	18.1	18,897	0.10%
2022/02/25	38.9	37.46	20.9	37.40	37.60	17.9	18,700	0.10%
2022/02/24	10.6	37.55	19	37.61	37.70	-8.4	18,282	-0.05%
2022/02/23	15.4	37.89	0.3	37.80	38.05	15.1	18,069	0.08%
2022/02/22	48.7	37.43	20	37.70	37.60	28.7	17,974	0.16%
2022/02/21	29.6	37.77	0	0.00	38.00	29.6	17,683	0.17%
2022/02/18	14.5	38.13	0	0.00	38.10	14.5	17,511	0.08%
2022/02/17	6.1	38.13	2.3	38.32	38.40	3.8	17,574	0.02%
2022/02/16	9.9	38.26	0	0.00	38.20	9.9	17,532	0.06%
2022/02/15	10	38.17	0	0.00	38.10	10	17,393	0.06%
2022/02/14	16.2	38.15	25.5	38.19	38.45	-9.3	17,356	-0.05%
2022/02/11	17.6	38.51	2.4	38.73	38.80	15.2	17,366	0.09%
2022/02/10	11.6	38.31	4.4	38.46	38.70	7.2	17,302	0.04%
2022/02/09	18	38.88	5.8	38.81	38.80	12.3	17,119	0.07%
2022/02/08	8.2	38.40	49.9	38.48	38.95	-41.8	16,979	-0.25%
2022/02/07	8	37.58	57.3	37.63	38.00	-49.3	16,457	-0.30%
2022/01/26	7.7	36.90	3	37.00	36.95	4.7	16,120	0.03%
2022/01/25	22	36.41	70	36.31	36.90	-48	16,116	-0.30%
2022/01/24	2.9	36.81	6.8	36.78	36.90	-4	15,849	-0.02%
2022/01/21	15.6	36.60	4	36.75	36.85	11.6	15,865	0.07%
2022/01/20	12.1	36.91	3.2	36.91	36.95	8.8	15,661	0.06%
2022/01/19	11.3	36.92	12	37.01	37.00	-0.7	15,589	0.00%
2022/01/18	3.2	37.02	23.7	37.28	37.25	-20.5	15,666	-0.13%
2022/01/17	39.8	37.01	3.6	37.14	37.05	36.2	15,532	0.23%
2022/01/14	53.4	37.37	53.7	37.23	37.45	-0.3	15,445	0.00%
2022/01/13	20	37.49	24	37.56	37.85	-3.9	15,365	-0.03%
2022/01/12	26.2	36.94	23.3	36.95	37.00	2.9	14,982	0.02%
2022/01/11	1.8	36.70	14	36.61	37.00	-12.2	14,812	-0.08%
2022/01/10	12.5	35.96	1.6	36.11	36.15	10.9	14,715	0.07%
2022/01/07	12.2	36.30	6.3	36.32	36.20	6	14,676	0.04%
2022/01/06	0.6	35.74	10	35.76	36.00	-9.4	14,480	-0.07%
2022/01/05	10.3	35.40	2	35.40	35.55	8.3	14,401	0.06%
2022/01/04	4.6	35.36	14.4	35.38	35.55	-9.8	14,513	-0.07%
2022/01/03	12.8	35.34	2.1	35.53	35.35	10.7	14,429	0.07%
2021/12/30	3	35.57	0	0.00	35.55	3	14,371	0.02%
2021/12/29	8.5	35.59	2.6	35.57	35.60	5.9	14,475	0.04%
2021/12/28	1.4	35.45	1.9	35.55	35.60	-0.5	14,534	0.00%
2021/12/27	3.1	35.45	3	35.48	35.60	0.1	14,543	0.00%
2021/12/24	5.2	35.39	4	35.48	35.50	1.2	14,759	0.01%
2021/12/23	5.1	35.49	0.6	35.55	35.50	4.5	14,804	0.03%
2021/12/22	3.2	35.61	2	35.65	35.65	1.2	14,903	0.01%
2021/12/21	16	35.82	7.6	35.85	35.75	8.4	14,792	0.06%
2021/12/20	9	35.81	8.6	35.67	36.00	0.5	14,718	0.00%
2021/12/17	10	35.60	2.1	35.62	35.90	7.9	14,516	0.05%
2021/12/16	1.5	35.22	2.5	35.49	35.60	-1	14,226	-0.01%
2021/12/15	4.9	35.21	0	0.00	35.20	4.9	14,286	0.03%
2021/12/14	5	35.18	1.6	35.25	35.40	3.4	14,568	0.02%
2021/12/13	8.4	35.58	2.5	35.62	35.50	5.9	14,534	0.04%
2021/12/10	0	35.55	14.4	35.46	35.65	-14.4	14,470	-0.10%
2021/12/09	1.1	35.19	15.4	35.22	35.30	-14.2	14,411	-0.10%
2021/12/08	2	35.14	33.1	35.12	35.20	-31.1	14,402	-0.22%
2021/12/07	2.3	34.69	52.4	34.76	35.10	-50	14,249	-0.35%
2021/12/06	0.1	34.37	8	34.44	34.60	-7.9	14,035	-0.06%
2021/12/03	1.1	34.11	1.3	34.25	34.15	-0.2	13,963	0.00%
2021/12/02	7.9	33.84	4.5	34.10	34.25	3.4	13,859	0.02%
2021/12/01	6.1	33.98	4.3	34.06	34.15	1.8	13,857	0.01%
2021/11/30	20.5	33.74	7	34.04	34.20	13.5	14,025	0.10%
2021/11/29	24.6	33.87	3	33.95	33.90	21.6	13,373	0.16%
2021/11/26	24.6	33.99	6	34.06	33.90	18.6	13,316	0.14%
2021/11/25	3.4	34.18	0.5	34.30	34.50	2.9	13,369	0.02%
2021/11/24	2.4	34.26	10	34.30	34.35	-7.6	13,445	-0.06%
2021/11/23	17	34.04	147.5	34.03	34.10	-130.5	13,526	-0.96%	大賣/鉅額交易
2021/11/22	42.1	34.26	10.1	34.31	34.15	32.1	13,527	0.24%
2021/11/19	10.9	34.50	5	34.55	34.65	5.9	13,484	0.04%
2021/11/18	6.2	34.65	29	34.53	34.70	-22.8	13,414	-0.17%
2021/11/17	3.5	34.12	13.9	34.20	34.20	-10.3	13,571	-0.08%
2021/11/16	1.5	34.00	2.5	34.01	34.20	-0.9	13,654	-0.01%
2021/11/15	2.1	33.93	15.8	33.95	33.95	-13.7	13,736	-0.10%
2021/11/12	7.2	33.80	2.9	33.85	33.90	4.3	13,847	0.03%
2021/11/11	4.1	33.79	1.8	33.89	33.80	2.4	14,108	0.02%
2021/11/10	3.1	33.85	11.4	33.75	34.00	-8.4	14,362	-0.06%
2021/11/09	2.1	33.53	4.2	33.68	33.70	-2.1	14,379	-0.01%
2021/11/08	1.2	33.53	3	33.63	33.60	-1.7	15,869	-0.01%
2021/11/05	2.7	33.52	13.9	33.48	33.70	-11.2	16,463	-0.07%
2021/11/04	0.7	33.36	14.3	33.38	33.45	-13.6	16,617	-0.08%
2021/11/03	13.1	33.21	4.6	33.33	33.40	8.5	16,839	0.05%
2021/11/02	12	33.25	5.4	33.34	33.30	6.7	17,037	0.04%
2021/11/01	1.1	33.26	4.3	33.33	33.30	-3.3	17,036	-0.02%
2021/10/29	3.1	33.14	6.3	33.31	33.40	-3.2	17,140	-0.02%
2021/10/28	6.1	33.26	0.6	33.36	33.40	5.5	17,210	0.03%
2021/10/27	24.2	33.39	3.3	33.40	33.35	20.9	17,331	0.12%
2021/10/26	1.3	33.28	41.5	33.33	33.45	-40.2	17,520	-0.23%
2021/10/25	5	32.95	2.4	33.07	33.10	2.7	17,345	0.02%
2021/10/22	6.5	33.00	6.5	33.04	33.05	0	17,462	0.00%
2021/10/21	5.7	32.90	27.3	32.97	32.95	-21.6	17,366	-0.12%
2021/10/20	2	32.82	13.2	32.88	32.90	-11.2	17,206	-0.06%
2021/10/19	5.2	32.75	1.5	32.89	32.75	3.7	17,208	0.02%
2021/10/18	2	32.57	16.9	32.68	32.95	-14.9	17,240	-0.09%
2021/10/15	3	32.38	0.5	32.50	32.50	2.5	17,178	0.01%
2021/10/14	1.1	32.50	2.1	32.50	32.30	-1.1	17,136	-0.01%
2021/10/13	4	32.40	0.2	32.43	32.50	3.8	17,222	0.02%
2021/10/12	2.1	31.92	9.1	32.39	32.45	-7	17,261	-0.04%
2021/10/08	3.3	32.22	1	32.21	32.25	2.3	17,140	0.01%
2021/10/07	0	32.41	5	32.40	32.40	-5	17,250	-0.03%
2021/10/06	5.2	32.03	6.1	32.26	32.25	-0.9	17,271	-0.01%
2021/10/05	4	32.04	4.3	32.08	32.05	-0.3	17,257	0.00%
2021/10/04	4.3	32.03	2	32.05	32.10	2.3	17,264	0.01%
2021/10/01	23.8	31.93	1	31.95	32.05	22.8	17,277	0.13%
2021/09/30	4.3	32.08	0	32.15	32.05	4.2	17,102	0.02%
2021/09/29	23.9	32.06	0.5	32.15	32.05	23.4	17,088	0.14%
2021/09/28	1.3	32.15	1	32.30	32.40	0.3	16,926	0.00%
2021/09/27	11.6	32.38	1.8	32.45	32.35	9.8	16,971	0.06%
2021/09/24	5	32.31	0.3	32.48	32.40	4.8	17,017	0.03%
2021/09/23	1	32.30	0	0.00	32.40	1	17,042	0.01%
2021/09/22	19.9	31.95	7	32.01	32.10	12.9	17,109	0.08%
2021/09/17	4.4	32.25	0	0.00	32.15	4.4	16,856	0.03%
2021/09/16	1.1	32.40	2	32.35	32.35	-0.9	16,641	-0.01%
2021/09/15	0	32.50	1.7	32.44	32.35	-1.7	16,725	-0.01%
2021/09/14	0.2	32.47	7.9	32.48	32.50	-7.7	16,823	-0.05%
2021/09/13	17.3	32.21	0.1	32.40	32.30	17.2	16,868	0.10%
2021/09/10	6.1	32.25	3.1	32.50	32.45	3	17,008	0.02%
2021/09/09	2.2	32.33	0	0.00	32.30	2.2	17,295	0.01%
2021/09/08	10.1	32.27	3	32.43	32.50	7.1	17,339	0.04%
2021/09/07	16.3	32.44	6	32.40	32.45	10.3	17,478	0.06%
2021/09/06	3.4	32.47	5.6	32.53	32.50	-2.2	17,514	-0.01%
2021/09/03	4.2	32.28	9	32.42	32.55	-4.8	17,499	-0.03%
2021/09/02	20.3	32.18	3	32.05	32.10	17.3	17,474	0.10%
2021/09/01	6	32.55	0	0.00	32.55	6	17,573	0.03%
2021/08/31	8.4	32.30	10.8	32.44	32.80	-2.5	17,556	-0.01%
2021/08/30	4.2	32.05	3.3	32.13	32.45	0.9	17,459	0.01%
2021/08/27	9.1	31.81	7.1	31.89	32.00	2	17,403	0.01%
2021/08/26	11.1	31.36	0	0.00	31.45	11.1	17,412	0.06%
2021/08/25	22.1	31.33	1	31.40	31.45	21.1	17,546	0.12%
2021/08/24	3.5	31.27	2	31.28	31.35	1.5	17,544	0.01%
2021/08/23	27.4	31.29	2.3	31.32	31.05	25.1	17,640	0.14%
2021/08/20	4.2	31.37	0	0.00	31.45	4.2	17,588	0.02%
2021/08/19	17.2	31.25	13	31.35	31.30	4.2	18,782	0.02%
2021/08/18	46.4	31.40	0.9	31.50	31.45	45.5	18,614	0.24%
2021/08/17	13.1	31.24	2.9	31.13	31.45	10.1	18,568	0.05%
2021/08/16	54.4	30.95	1.1	31.01	31.05	53.3	18,418	0.29%
2021/08/13	24.3	31.05	20	30.97	31.05	4.3	18,336	0.02%
2021/08/12	162.3	30.77	5.5	30.79	30.70	156.8	18,211	0.86%	大買/鉅額交易
2021/08/11	15.3	33.00	23.2	33.08	33.05	-7.8	16,812	-0.05%
2021/08/10	21.1	33.01	0.1	33.15	33.05	21	16,424	0.13%
2021/08/09	4.1	32.99	30.8	33.20	33.20	-26.7	16,576	-0.16%
2021/08/06	11.6	33.20	37.5	33.20	33.20	-25.9	16,638	-0.16%
2021/08/05	5	33.07	0	0.00	33.15	5	16,933	0.03%
2021/08/04	3.3	33.10	1.3	33.10	33.15	2	17,814	0.01%
2021/08/03	3	32.98	3.1	33.05	33.10	-0.1	18,045	0.00%
2021/08/02	2	32.95	2.2	33.01	33.00	-0.2	18,285	0.00%
2021/07/30	2.7	32.98	1.6	32.99	33.10	1.2	18,291	0.01%
2021/07/29	13.6	32.98	2.2	33.02	33.10	11.5	18,240	0.06%
2021/07/28	2	32.90	55	33.05	33.00	-53	18,372	-0.29%
2021/07/27	6	32.96	0	0.00	33.05	6	18,538	0.03%
2021/07/26	6.2	32.95	0.3	33.10	33.00	5.9	18,744	0.03%
2021/07/23	0.3	33.00	9	33.02	33.10	-8.7	18,947	-0.05%
2021/07/22	0	0.00	6.1	32.97	33.05	-6.1	19,057	-0.03%
2021/07/21	1	32.76	11	32.80	32.90	-10	19,085	-0.05%
2021/07/20	12.3	32.88	0	0.00	32.80	12.3	19,171	0.06%
2021/07/19	1	32.80	6.5	32.99	33.10	-5.5	19,220	-0.03%
2021/07/16	3.1	32.90	14.5	32.91	33.00	-11.5	19,269	-0.06%
2021/07/15	2	32.80	6.1	32.81	32.85	-4.1	19,247	-0.02%
2021/07/14	2.1	32.80	0	0.00	32.95	2.1	19,311	0.01%
2021/07/13	4.4	32.84	56.8	32.81	32.95	-52.4	19,513	-0.27%
2021/07/12	10.3	32.87	30.8	32.86	32.80	-20.5	19,630	-0.10%
2021/07/09	4.1	32.55	0	0.00	32.90	4.1	19,566	0.02%
2021/07/08	3	32.75	51	32.80	32.80	-48	19,595	-0.24%
2021/07/07	10	32.66	0.1	32.70	32.80	9.9	19,619	0.05%
2021/07/06	1.4	32.81	8	32.79	32.85	-6.6	19,628	-0.03%
2021/07/05	2.1	32.65	0	0.00	32.75	2.1	19,692	0.01%
2021/07/02	10	32.57	0.6	32.68	32.55	9.4	19,697	0.05%
2021/07/01	13.1	32.64	1	32.70	32.65	12.1	19,794	0.06%
2021/06/30	0.1	32.75	3.6	32.80	32.85	-3.6	19,828	-0.02%
2021/06/29	26.2	32.60	0	0.00	32.55	26.2	19,923	0.13%
2021/06/28	9	32.73	6	32.79	32.75	3	19,955	0.02%
2021/06/25	3.3	32.80	1	32.95	32.90	2.3	20,020	0.01%
2021/06/24	23.5	32.75	0.3	32.70	32.60	23.2	20,068	0.12%
2021/06/23	2.1	32.66	1.3	32.86	32.75	0.8	20,104	0.00%
2021/06/22	9.3	32.51	18.3	32.51	32.50	-9	20,037	-0.04%
2021/06/21	11.1	32.58	8.1	32.60	32.50	3	20,002	0.01%
2021/06/18	3.2	32.79	0.3	32.90	32.75	2.9	19,936	0.01%
2021/06/17	5	32.76	0.4	32.95	32.90	4.6	19,727	0.02%
2021/06/16	5.1	32.71	8	32.93	33.00	-2.9	20,206	-0.01%
2021/06/15	0	32.91	2.2	32.86	32.75	-2.2	20,264	-0.01%
2021/06/11	1	32.90	1.5	33.01	32.90	-0.5	20,597	0.00%
2021/06/10	4.2	32.88	2.7	32.94	33.10	1.6	20,815	0.01%
2021/06/09	4.4	32.86	23.6	32.90	32.95	-19.2	20,929	-0.09%
2021/06/08	2.2	33.01	25.7	33.12	33.10	-23.5	20,863	-0.11%
2021/06/07	2.2	32.91	13.2	33.05	33.10	-11	21,359	-0.05%
2021/06/04	4.2	32.94	0.9	33.00	33.00	3.3	21,510	0.02%
2021/06/03	4	33.00	0.4	33.07	33.00	3.6	22,265	0.02%
2021/06/02	3.6	33.02	20.7	33.10	33.15	-17.1	22,516	-0.08%
2021/06/01	1.1	33.05	1.6	33.02	33.00	-0.6	22,540	0.00%
2021/05/31	2.7	33.05	14.2	33.05	33.10	-11.5	22,750	-0.05%
2021/05/28	6.5	32.91	17.7	33.02	33.10	-11.2	22,825	-0.05%
2021/05/27	0.5	32.68	10.4	33.02	33.20	-9.9	22,860	-0.04%
2021/05/26	0	0.00	0.1	32.75	32.75	-0.1	22,117	0.00%
2021/05/25	2	32.80	12.5	32.72	32.70	-10.5	22,351	-0.05%
2021/05/24	0.9	32.53	38.5	32.66	32.60	-37.6	22,629	-0.17%
2021/05/21	0.4	32.33	3	32.50	32.50	-2.6	22,754	-0.01%
2021/05/20	0.5	32.05	0.6	32.15	32.10	-0.1	22,754	0.00%
2021/05/19	0.6	32.04	11.2	32.00	32.10	-10.6	22,779	-0.05%
2021/05/18	4.4	31.87	4.5	31.98	32.00	-0.1	22,779	0.00%
2021/05/17	25.9	31.08	59.9	31.04	31.10	-34	23,242	-0.15%
2021/05/14	12.2	31.63	28.4	31.51	31.70	-16.2	23,015	-0.07%
2021/05/13	14.3	31.29	36	31.23	31.40	-21.7	22,822	-0.09%
2021/05/12	84.3	31.56	88.5	31.23	31.35	-4.2	22,400	-0.02%
2021/05/11	16.1	32.71	19.5	32.80	32.45	-3.5	21,610	-0.02%
2021/05/10	9.4	32.94	26.9	32.94	33.00	-17.5	21,379	-0.08%
2021/05/07	0.6	32.46	12.1	32.55	32.60	-11.5	21,463	-0.05%
2021/05/06	15.2	31.98	9	32.21	32.35	6.2	21,690	0.03%
2021/05/05	9.3	32.06	2	32.10	32.05	7.3	21,653	0.03%
2021/05/04	8.2	32.34	14.4	32.46	32.10	-6.3	21,666	-0.03%
2021/05/03	6.4	32.46	33.5	32.51	32.45	-27.2	21,595	-0.13%
2021/04/29	11.1	32.56	16.4	32.70	32.65	-5.2	21,595	-0.02%
2021/04/28	23.1	32.36	26.7	32.39	32.60	-3.6	21,534	-0.02%
2021/04/27	1.1	32.55	15.2	32.59	32.60	-14	21,879	-0.06%
2021/04/26	4.2	32.37	39	32.34	32.60	-34.9	21,884	-0.16%
2021/04/23	3.3	32.15	6	32.28	32.25	-2.7	21,909	-0.01%
2021/04/22	9	32.19	37.1	32.34	32.35	-28.1	22,079	-0.13%
2021/04/21	30.2	32.33	4.5	32.33	32.30	25.7	22,100	0.12%
2021/04/20	52	32.45	6.2	32.50	32.55	45.9	22,124	0.21%
2021/04/19	5	32.32	47.5	32.23	32.45	-42.5	22,066	-0.19%
2021/04/16	1	32.00	33.7	31.99	32.05	-32.6	21,903	-0.15%
2021/04/15	9	31.86	26	31.91	31.90	-17	22,220	-0.08%
2021/04/14	2.3	31.89	8.7	31.89	31.90	-6.4	22,428	-0.03%
2021/04/13	15.2	31.85	23.1	31.94	31.85	-8	22,576	-0.04%
2021/04/12	5.4	31.69	7	31.64	31.65	-1.6	22,591	-0.01%
2021/04/09	10.1	31.58	7.1	31.62	31.55	3	22,695	0.01%
2021/04/08	7.6	31.79	2.7	31.82	31.75	4.8	22,730	0.02%
2021/04/07	1	32.00	8.6	31.97	32.00	-7.5	22,994	-0.03%
2021/04/06	5	31.97	18	32.00	32.00	-13	22,931	-0.06%
2021/04/01	3.7	31.88	6.1	31.90	31.90	-2.4	22,878	-0.01%
2021/03/31	0.5	31.85	0.6	31.85	31.90	-0.1	22,720	0.00%
2021/03/30	2	31.73	20.4	31.79	31.80	-18.3	22,603	-0.08%
2021/03/29	1	31.80	6	31.67	31.80	-5	22,576	-0.02%
2021/03/26	9	31.57	21.8	31.64	31.60	-12.8	22,619	-0.06%
2021/03/25	0	31.45	10.4	31.48	31.60	-10.4	22,670	-0.05%
2021/03/24	0	31.35	1.9	31.32	31.40	-1.9	22,776	-0.01%
2021/03/23	3.4	31.21	14.6	31.32	31.35	-11.2	22,833	-0.05%
2021/03/22	16.8	30.87	27.3	30.96	31.25	-10.5	22,895	-0.05%
2021/03/19	4.3	31.15	1.3	31.22	31.05	3	22,830	0.01%
2021/03/18	1.9	31.44	135.3	31.54	31.40	-133.5	22,448	-0.59%	大賣/鉅額交易
2021/03/17	1.2	31.22	24.1	31.31	31.45	-22.9	22,362	-0.10%
2021/03/16	27.1	31.12	16	31.28	31.35	11.1	22,106	0.05%
2021/03/15	5.5	30.88	36.7	30.93	31.00	-31.3	22,104	-0.14%
2021/03/12	9.2	30.64	9.1	30.64	30.65	0.1	22,176	0.00%
2021/03/11	5.7	30.81	66	30.93	30.75	-60.3	22,324	-0.27%
2021/03/10	14.1	30.55	3.9	30.56	30.60	10.2	21,966	0.05%
2021/03/09	67.4	30.17	75.7	30.24	30.60	-8.3	21,704	-0.04%
2021/03/08	92.6	29.80	72.5	29.89	29.90	20.1	20,961	0.10%
2021/03/05	6.1	29.60	5.5	29.59	29.70	0.6	20,676	0.00%
2021/03/04	23.8	29.50	9.5	29.50	29.60	14.2	21,324	0.07%
2021/03/03	3.1	29.78	14.2	29.75	29.75	-11.1	21,188	-0.05%
2021/03/02	50.2	29.65	75	29.71	29.65	-24.8	21,078	-0.12%
2021/02/26	22.6	29.33	2.1	29.36	29.20	20.5	20,886	0.10%
2021/02/25	21.6	29.64	7	29.54	29.65	14.6	20,367	0.07%
2021/02/24	90.6	29.43	9	29.43	29.30	81.6	20,198	0.40%
2021/02/23	4	29.41	14.2	29.50	29.55	-10.2	19,864	-0.05%
2021/02/22	47.2	29.14	7.1	29.19	29.10	40.2	19,714	0.20%
2021/02/19	14.3	29.06	0	0.00	29.15	14.3	19,719	0.07%
2021/02/18	32.8	29.27	3.5	29.32	29.25	29.2	19,756	0.15%
2021/02/17	11.6	29.38	32.4	29.30	29.40	-20.8	19,819	-0.10%
2021/02/05	23	28.81	3	28.93	28.80	20	19,267	0.10%
2021/02/04	6.6	28.83	7	28.91	28.80	-0.4	19,237	0.00%
2021/02/03	2.1	28.76	1	28.75	28.80	1.1	19,714	0.01%
2021/02/02	4.3	28.75	12.1	28.68	28.70	-7.8	19,882	-0.04%
2021/02/01	11.9	28.48	16	28.59	28.65	-4.1	19,843	-0.02%
2021/01/29	52.9	28.40	0	0.00	28.15	52.9	19,797	0.27%
2021/01/28	30.7	28.52	1.5	28.62	28.55	29.1	19,365	0.15%
2021/01/27	6.2	28.70	0	0.00	28.70	6.2	19,074	0.03%
2021/01/26	19.3	28.68	6	28.79	28.70	13.3	19,014	0.07%
2021/01/25	13.3	28.84	2.1	28.76	28.85	11.2	18,887	0.06%
2021/01/22	10.9	28.60	0.7	28.78	28.60	10.2	18,839	0.05%
2021/01/21	13.7	28.81	10	28.75	28.70	3.7	18,765	0.02%
2021/01/20	80	28.81	6.6	28.83	28.70	73.3	18,680	0.39%
2021/01/19	25.3	29.08	3.5	29.14	29.10	21.8	18,242	0.12%
2021/01/18	21.5	29.05	3.1	29.15	29.15	18.4	18,216	0.10%
2021/01/15	28.5	29.40	7	29.47	29.30	21.5	18,020	0.12%
2021/01/14	9.4	29.62	1.1	29.81	29.75	8.3	17,846	0.05%
2021/01/13	1.2	29.81	2	29.85	29.80	-0.8	17,733	0.00%
2021/01/12	7.3	29.79	3	29.80	29.75	4.3	17,692	0.02%
2021/01/11	8.1	29.91	21.8	30.03	30.05	-13.7	17,618	-0.08%
2021/01/08	15.2	29.75	46.3	29.90	30.00	-31.1	17,529	-0.18%
2021/01/07	0.2	29.55	8.2	29.59	29.75	-8	17,196	-0.05%
2021/01/06	27.5	29.58	7.1	29.70	29.45	20.4	17,057	0.12%
2021/01/05	5.2	29.78	1.4	29.79	29.85	3.8	16,804	0.02%
2021/01/04	7.1	29.66	25.4	29.73	29.90	-18.3	16,891	-0.11%
2020/12/31	5.1	29.92	9.1	29.89	29.80	-4	16,735	-0.02%
2020/12/30	3	29.64	32	29.77	29.90	-29	16,621	-0.17%
2020/12/29	0.1	29.50	12.3	29.50	29.55	-12.2	16,444	-0.07%
2020/12/28	7.2	29.30	11	29.40	29.55	-3.9	16,548	-0.02%
2020/12/25	11.4	29.31	1	29.35	29.35	10.4	16,562	0.06%
2020/12/24	0.1	29.40	7	29.35	29.45	-7	16,820	-0.04%
2020/12/23	2.4	29.32	1	29.30	29.45	1.4	16,965	0.01%
2020/12/22	4.5	29.54	3	29.62	29.65	1.5	17,276	0.01%
2020/12/21	0.6	29.44	4.2	29.57	29.65	-3.6	17,882	-0.02%
2020/12/18	0	0.00	0.6	29.42	29.50	-0.6	18,359	0.00%
2020/12/17	0.7	29.43	55.1	29.46	29.50	-54.4	18,815	-0.29%
2020/12/16	20	29.30	8	29.34	29.40	12	19,116	0.06%
2020/12/15	6	28.96	4.1	28.95	29.05	1.9	19,420	0.01%
2020/12/14	1	29.30	14.2	29.35	29.30	-13.2	19,468	-0.07%
2020/12/11	0	0.00	13.8	29.24	29.30	-13.8	19,387	-0.07%
2020/12/10	3	28.70	4.5	28.81	28.80	-1.5	19,320	-0.01%
2020/12/09	9.3	28.76	8.4	28.78	28.75	0.9	19,367	0.00%
2020/12/08	107.9	28.65	20.8	28.72	28.70	87.1	19,386	0.45%	大買/
2020/12/07	9	28.98	2	28.95	29.00	7	19,258	0.04%
2020/12/04	12.2	29.08	0.1	29.20	29.10	12.1	19,194	0.06%
2020/12/03	5	29.07	22	29.15	29.20	-17	19,139	-0.09%
2020/12/02	5	29.13	0.1	29.25	29.20	4.9	19,244	0.03%
2020/12/01	5.2	28.93	13	28.99	29.15	-7.8	19,683	-0.04%
2020/11/30	43.3	28.83	10	29.05	28.45	33.3	19,832	0.17%
2020/11/27	7	29.14	0	0.00	29.10	7	19,444	0.04%
2020/11/26	2.1	29.20	4	29.26	29.30	-2	19,899	-0.01%
2020/11/25	1	29.30	2	29.40	29.25	-1	20,048	0.00%
2020/11/24	7.1	29.41	2.2	29.65	29.30	4.9	20,230	0.02%
2020/11/23	2	29.67	0	0.00	29.70	2	20,407	0.01%
2020/11/20	1.2	29.59	14	29.60	29.55	-12.8	20,574	-0.06%
2020/11/19	1	29.35	15.8	29.52	29.60	-14.8	20,887	-0.07%
2020/11/18	13.4	29.51	2.1	29.58	29.65	11.3	21,018	0.05%
2020/11/17	6	29.34	24	29.39	29.45	-18	21,084	-0.09%
2020/11/16	11	29.31	2.1	29.41	29.45	8.9	21,632	0.04%
2020/11/13	6.2	29.21	3	29.12	29.35	3.2	21,736	0.01%
2020/11/12	10.1	29.24	14	29.56	29.20	-4	21,959	-0.02%
2020/11/11	4	29.56	138.3	29.47	29.70	-134.3	22,202	-0.61%	大賣/鉅額交易
2020/11/10	8	28.95	1.4	28.99	29.00	6.7	22,067	0.03%
2020/11/09	4	28.66	24	28.70	28.75	-20	23,084	-0.09%
2020/11/06	2	28.48	3	28.48	28.50	-1	23,482	0.00%
2020/11/05	4	28.35	13	28.40	28.40	-9	23,750	-0.04%
2020/11/04	5	28.07	2	28.13	28.10	3	23,992	0.01%
2020/11/03	3	28.10	5	28.06	28.10	-2	24,295	-0.01%
2020/11/02	2	27.63	4	27.85	27.95	-2	24,410	-0.01%
2020/10/30	11.1	27.49	7	27.63	27.55	4.1	24,502	0.02%
2020/10/29	6.1	27.53	0	27.70	27.50	6.1	24,416	0.02%
2020/10/28	14.1	27.67	2	27.70	27.65	12.1	24,577	0.05%
2020/10/27	12	27.70	0	0.00	27.70	12	24,763	0.05%
2020/10/26	11.6	27.77	0	0.00	27.80	11.6	24,894	0.05%
2020/10/23	9	27.70	0	0.00	27.75	9	25,043	0.04%
2020/10/22	5	27.64	0	0.00	27.80	5	25,260	0.02%
2020/10/21	7	27.71	0	0.00	27.65	7	25,517	0.03%
2020/10/20	7	27.71	1	27.75	27.70	6	25,763	0.02%
2020/10/19	6	27.82	3	27.78	27.80	3	25,840	0.01%
2020/10/16	10	27.78	1	27.80	27.70	9	26,062	0.03%
2020/10/15	31.6	27.77	0	0.00	27.75	31.6	26,233	0.12%
2020/10/14	13	28.09	0	0.00	28.00	13	26,361	0.05%
2020/10/13	12	28.14	16	28.05	28.15	-4	26,492	-0.02%
2020/10/12	22	28.05	8	28.21	28.25	14	26,770	0.05%
2020/10/08	8	27.93	0	0.00	28.00	8	26,916	0.03%
2020/10/07	4	27.90	0.5	28.10	27.95	3.6	27,013	0.01%
2020/10/06	27	27.89	1	27.85	27.95	26	27,117	0.10%
2020/10/05	8	27.84	0	0.00	27.80	8	27,188	0.03%
2020/09/30	0	28.00	1	27.90	27.80	-1	27,278	0.00%
2020/09/29	14	27.88	0	0.00	27.80	14	27,367	0.05%
2020/09/28	68	27.83	2	27.70	27.90	66	27,419	0.24%
2020/09/25	31	27.47	7.1	27.52	27.45	23.9	27,437	0.09%
2020/09/24	72	27.09	11	27.00	27.00	61	27,342	0.22%
2020/09/23	145.1	27.54	0	0.00	27.50	145.1	26,687	0.54%	大買/鉅額交易
2020/09/22	68	27.93	28	27.97	27.85	40	26,163	0.15%
2020/09/21	99	28.26	0	0.00	28.20	99	25,733	0.38%
2020/09/18	48	28.50	1	28.50	28.45	47	25,577	0.18%
2020/09/17	17.2	28.61	0	0.00	28.55	17.2	25,219	0.07%
2020/09/16	4	28.68	1	28.75	28.75	3	25,209	0.01%
2020/09/15	36.4	28.61	0	0.00	28.65	36.4	25,323	0.14%
2020/09/14	10	28.57	20	28.60	28.65	-10	25,653	-0.04%
2020/09/11	27.2	28.61	1	28.55	28.65	26.2	25,641	0.10%
2020/09/10	19.4	28.63	1	28.60	28.75	18.4	25,499	0.07%
2020/09/09	26	28.65	0	0.00	28.75	26	25,415	0.10%
2020/09/08	10.2	28.80	0	0.00	28.85	10.2	25,333	0.04%
2020/09/07	9	28.71	0	0.00	28.85	9	25,489	0.04%
2020/09/04	34	28.68	1	28.70	28.65	33	25,553	0.13%
2020/09/03	44.2	28.81	1	28.85	28.90	43.2	25,240	0.17%
2020/09/02	70	28.90	1	28.80	28.90	69	25,171	0.27%
2020/09/01	66	29.05	3	29.10	29.05	63	24,950	0.25%
2020/08/31	26	29.30	0	0.00	29.25	26	24,540	0.11%
2020/08/28	13	29.40	0	0.00	29.40	13	24,478	0.05%
2020/08/27	64	29.46	1	29.60	29.40	63	24,516	0.26%
2020/08/26	20	29.51	1	29.50	29.55	19	24,287	0.08%
2020/08/25	14	29.54	4	29.60	29.50	10	24,164	0.04%
2020/08/24	11	29.57	0	0.00	29.60	11	24,129	0.05%
2020/08/21	30	29.51	1	29.45	29.60	29	24,031	0.12%
2020/08/20	74	29.52	43	29.79	29.40	31	23,806	0.13%
2020/08/19	15	29.95	0	0.00	29.90	15	23,199	0.06%
2020/08/18	37	29.92	3	29.92	29.95	34	22,898	0.15%
2020/08/17	17	29.97	3	30.00	30.00	14	22,763	0.06%
2020/08/14	48	30.06	10	30.00	30.05	38	22,434	0.17%
2020/08/13	378	30.24	1	30.35	30.40	377	22,193	1.70%	大買/鉅額交易
2020/08/12	23	32.45	5	32.37	32.35	18	21,244	0.08%
2020/08/11	35	32.49	0.9	32.50	32.45	34.1	20,911	0.16%
2020/08/10	2	32.50	10	32.45	32.50	-8	20,871	-0.04%
2020/08/07	3	32.47	68.2	32.50	32.45	-65.2	20,842	-0.31%
2020/08/06	10	32.25	10	32.35	32.45	0	20,618	0.00%
2020/08/05	3	32.22	9	32.21	32.20	-6	20,644	-0.03%
2020/08/04	2	32.10	0.1	32.25	32.25	1.9	20,709	0.01%
2020/08/03	79	32.15	0.1	32.20	32.10	78.9	20,809	0.38%
2020/07/31	1	32.25	0	0.00	32.35	1	20,784	0.00%
2020/07/30	0	0.00	10	32.35	32.35	-10	20,763	-0.05%
2020/07/29	0	0.00	30.4	32.20	32.20	-30.4	20,772	-0.15%
2020/07/28	54.5	31.63	11	31.66	31.65	43.5	21,003	0.21%
2020/07/27	13	31.83	18	31.88	31.60	-5	21,244	-0.02%
2020/07/24	6	32.26	0.2	32.20	32.15	5.8	21,410	0.03%
2020/07/23	1.5	32.68	0	0.00	32.70	1.5	21,395	0.01%
2020/07/22	13	32.56	1	32.70	32.70	12	21,462	0.06%
2020/07/21	2	32.53	2	32.55	32.55	0	21,480	0.00%
2020/07/20	0	0.00	2	32.38	32.45	-2	21,511	-0.01%
2020/07/17	1	32.15	9	32.17	32.25	-8	21,447	-0.04%
2020/07/16	2	31.98	2	32.10	32.15	0	21,627	0.00%
2020/07/15	6.6	32.02	0	0.00	32.15	6.6	21,502	0.03%
2020/07/14	4	32.13	2	32.20	32.20	2	21,428	0.01%
2020/07/13	0	0.00	1	32.10	32.05	-1	21,593	0.00%
2020/07/10	0	0.00	6	32.03	32.00	-6	21,779	-0.03%
2020/07/09	0	0.00	12	32.18	32.25	-12	21,974	-0.05%
2020/07/08	0	32.00	0	0.00	32.05	0	21,952	0.00%
2020/07/07	0	0.00	1	31.85	32.00	-1	22,004	0.00%
2020/07/06	2	31.78	4	31.95	31.95	-2	21,866	-0.01%
2020/07/03	3	31.70	43	31.75	31.55	-40	21,985	-0.18%
2020/07/02	1	31.50	33	31.42	31.55	-32	22,111	-0.14%
2020/07/01	1	31.35	2	31.20	31.25	-1	22,415	0.00%
2020/06/30	11	30.94	5	30.95	30.90	6	22,555	0.03%
2020/06/29	8	30.91	2	30.90	30.90	6	22,655	0.03%
2020/06/24	9	31.13	12	31.31	31.25	-3	22,652	-0.01%
2020/06/23	12	31.08	10	31.15	31.15	2	22,886	0.01%
2020/06/22	35	31.22	3	31.15	31.15	32	23,174	0.14%
2020/06/19	54.8	31.39	0	0.00	31.25	54.8	23,439	0.23%
2020/06/18	0.5	31.70	0	0.00	31.65	0.5	23,503	0.00%
2020/06/17	1	31.45	2	31.58	31.70	-1	23,987	0.00%
2020/06/16	2	31.85	23.6	31.81	31.70	-21.6	24,753	-0.09%
2020/06/15	7	31.47	0	0.00	31.30	7	25,651	0.03%
2020/06/12	21	31.04	2	31.60	31.50	19	26,177	0.07%
2020/06/11	2.2	31.92	20	31.81	31.80	-17.8	26,946	-0.07%
2020/06/10	4	31.94	6.1	31.96	32.10	-2.1	27,483	-0.01%
2020/06/09	22	31.68	4	31.74	31.85	18	28,746	0.06%
2020/06/08	4	31.61	3	31.59	31.80	1	29,444	0.00%
2020/06/05	22	31.26	0	0.00	31.50	22	29,588	0.07%
2020/06/04	10.6	31.36	102	31.45	31.40	-91.4	30,063	-0.30%	大賣/
2020/06/03	101	31.20	33	31.33	31.30	68	30,625	0.22%	大買/
2020/06/02	14	30.84	8	30.81	30.90	6	30,723	0.02%
2020/06/01	12	30.73	47	30.95	30.70	-35	30,845	-0.11%
2020/05/29	2	30.35	1	30.50	30.75	1	30,797	0.00%
2020/05/28	18	30.50	0	0.00	30.45	18	30,687	0.06%
2020/05/27	1	30.65	0	0.00	30.70	1	30,920	0.00%
2020/05/26	2	30.50	0	0.00	30.65	2	31,184	0.01%
2020/05/25	29	30.28	0	30.50	30.35	29	31,426	0.09%
2020/05/22	11	30.56	1	30.55	30.45	10	31,683	0.03%
2020/05/21	3	30.77	3.2	30.75	31.00	-0.2	31,777	0.00%
2020/05/20	1	30.70	0	0.00	30.80	1	31,938	0.00%
2020/05/19	1	30.60	0	0.00	30.55	1	32,048	0.00%
2020/05/18	3	30.05	1	30.05	30.05	2	31,921	0.01%
2020/05/15	20	30.19	1	30.30	30.25	19	31,903	0.06%
2020/05/14	24	30.12	3	30.28	30.25	21	31,745	0.07%
2020/05/13	18	30.24	0	0.00	30.30	18	31,479	0.06%
2020/05/12	18	30.24	0	0.00	30.30	18	31,423	0.06%
2020/05/11	8	30.34	2	30.35	30.40	6	31,335	0.02%
2020/05/08	3	30.00	2	30.03	30.00	1	31,225	0.00%
2020/05/07	6	29.49	1	29.45	29.55	5	31,212	0.02%
2020/05/06	8	29.62	2	29.75	29.55	6	31,182	0.02%
2020/05/05	2	29.50	4	29.83	29.85	-2	31,078	-0.01%
2020/05/04	21	29.28	1	29.40	29.35	20	31,018	0.06%
2020/04/30	6	30.32	6	30.48	30.10	0	30,758	0.00%
2020/04/29	23	29.87	39	29.91	29.95	-16	30,607	-0.05%
2020/04/28	0	0.00	3	29.25	29.45	-3	30,449	-0.01%
2020/04/27	3	28.53	3	28.75	28.70	0	30,981	0.00%
2020/04/24	18	28.27	0	0.00	28.20	18	30,949	0.06%
2020/04/23	13	28.31	8	28.30	28.30	5	30,794	0.02%
2020/04/22	2	28.23	1	28.15	28.30	1	30,595	0.00%
2020/04/21	31	28.50	0	0.00	28.35	31	30,554	0.10%
2020/04/20	3	28.90	5	28.85	28.90	-2	30,348	-0.01%
2020/04/17	5	29.15	5	29.20	29.05	0	30,489	0.00%
2020/04/16	8	28.78	1	28.80	28.80	7	30,384	0.02%
2020/04/15	13	29.05	3	29.08	29.20	10	30,187	0.03%
2020/04/14	40	28.65	1	28.75	28.85	39	30,091	0.13%
2020/04/13	2	28.70	2	28.80	28.60	0	29,827	0.00%
2020/04/10	3	29.02	2	29.15	29.15	1	29,679	0.00%
2020/04/09	15	28.52	10	28.65	28.50	5	29,497	0.02%
2020/04/08	12	28.51	0	0.00	28.40	12	29,353	0.04%
2020/04/07	15	28.53	1	28.55	28.40	14	29,074	0.05%
2020/04/06	1	28.05	2	28.75	28.45	-1	28,717	0.00%
2020/04/01	3	28.18	0	0.00	28.05	3	28,288	0.01%
2020/03/31	15	28.56	2	28.28	28.45	13	27,982	0.05%
2020/03/30	1	28.70	2	28.00	28.65	-1	27,641	0.00%
2020/03/27	8.1	28.60	0	0.00	28.65	8.1	27,360	0.03%
2020/03/26	3	27.98	20	27.90	28.15	-17	27,065	-0.06%
2020/03/25	15	27.98	10	28.15	27.95	5	26,954	0.02%
2020/03/24	54	27.77	9	27.98	27.35	45	26,639	0.17%
2020/03/23	13	26.97	11	26.43	27.00	2	26,334	0.01%
2020/03/20	12	27.44	1	27.80	27.95	11	25,939	0.04%
2020/03/19	47.3	26.82	22.4	27.35	26.40	24.9	25,123	0.10%
2020/03/18	23	27.81	17.3	27.95	28.00	5.7	24,282	0.02%
2020/03/17	43	28.08	12.1	28.22	28.00	30.9	23,762	0.13%
2020/03/16	11	29.19	11.5	29.25	29.00	-0.5	22,808	0.00%
2020/03/13	28	28.57	51	29.73	30.00	-23	22,027	-0.10%
2020/03/12	59	30.22	30.2	30.27	30.20	28.8	20,576	0.14%
2020/03/11	10	31.27	5	31.31	31.20	5	19,697	0.03%
2020/03/10	22	31.34	28	31.15	31.35	-6	19,364	-0.03%
2020/03/09	20	31.68	4	31.84	31.75	16	18,768	0.09%
2020/03/06	5	32.37	4	32.50	32.45	1	18,211	0.01%
2020/03/05	1	32.85	3	32.87	32.90	-2	17,915	-0.01%
2020/03/04	1	32.20	0	0.00	32.35	1	17,880	0.01%
2020/03/03	4	32.20	3	32.20	32.25	1	17,768	0.01%
2020/03/02	7	31.86	3.2	32.01	31.95	3.8	17,614	0.02%
2020/02/27	3.6	32.24	34	32.18	32.35	-30.4	17,772	-0.17%
2020/02/26	8	32.34	2	32.40	32.35	6	17,513	0.03%
2020/02/25	8.2	32.55	20	32.62	32.70	-11.9	17,201	-0.07%
2020/02/24	10	32.83	1,500	32.68	32.70	-1,490	17,097	-8.71%	大賣/鉅額交易
2020/02/21	29	33.27	1	33.55	33.20	28	16,873	0.17%
2020/02/20	526	33.62	12	33.56	33.60	514	16,748	3.07%	大買/鉅額交易
2020/02/19	3	33.33	21.4	33.31	33.45	-18.3	16,456	-0.11%
2020/02/18	1	32.80	7	32.88	32.90	-6	16,293	-0.04%
2020/02/17	1,000	32.38	5.2	32.40	32.50	994.8	16,146	6.16%	大買/鉅額交易
2020/02/14	2	32.15	5	32.22	32.30	-3	16,131	-0.02%
2020/02/13	0.2	32.20	0	0.00	32.20	0.2	16,231	0.00%
2020/02/11	3	31.98	1	32.05	32.15	2	16,321	0.01%
2020/02/10	4	31.75	0	0.00	32.05	4	16,367	0.02%
2020/02/07	9	32.01	51	32.00	32.00	-42	16,755	-0.25%
2020/02/06	1	32.30	100	32.33	32.35	-99	16,688	-0.59%
2020/02/05	12	31.98	1	31.95	32.00	11	16,648	0.07%
2020/02/04	18	31.91	4	31.85	31.80	14	16,630	0.08%
2020/02/03	9	31.19	1	30.80	31.60	8	16,721	0.05%
2020/01/31	2	31.75	103	31.68	31.55	-101	16,535	-0.61%	大賣/鉅額交易
2020/01/30	21	31.60	1,501	31.73	31.20	-1,480	16,247	-9.11%	大賣/鉅額交易
2020/01/20	2	32.30	10.7	32.32	32.35	-8.7	15,492	-0.06%
2020/01/17	0	0.00	4	31.96	32.10	-4	15,325	-0.03%
2020/01/16	0	0.00	8	31.81	31.95	-8	15,394	-0.05%
2020/01/15	307	31.91	17	31.89	31.80	290	15,375	1.89%	大買/鉅額交易
2020/01/14	1,217	31.93	12	31.95	32.00	1,205	15,350	7.85%	大買/鉅額交易
2020/01/13	201	31.70	12	31.60	31.70	189	15,252	1.24%	大買/鉅額交易
2020/01/10	0	0.00	30	31.03	30.95	-30	15,099	-0.20%
2020/01/09	1	30.75	1	30.80	30.90	0	15,035	0.00%
2020/01/08	0	0.00	9	30.57	30.70	-9	15,052	-0.06%
2020/01/07	1	30.60	0	0.00	30.60	1	14,864	0.01%
2020/01/06	3	30.62	2	30.63	30.60	1	14,981	0.01%
2020/01/03	4	30.65	0	0.00	30.80	4	15,003	0.03%
2020/01/02	11	30.65	3	30.65	30.60	8	15,216	0.05%
2019/12/31	4	30.64	0	0.00	30.60	4	15,258	0.03%
2019/12/27	3	30.80	5	30.90	30.90	-2	15,333	-0.01%
2019/12/26	3	30.80	0	0.00	30.80	3	15,422	0.02%
2019/12/25	4	30.76	9	30.80	30.80	-5	15,681	-0.03%
2019/12/23	1	30.60	21	30.85	30.85	-20	15,945	-0.13%
2019/12/20	0	0.00	4	30.70	30.55	-4	16,260	-0.02%
2019/12/19	5	30.50	2	30.55	30.55	3	16,133	0.02%
2019/12/18	6	30.60	2	30.60	30.65	4	16,133	0.02%
2019/12/17	3	30.35	0	0.00	30.65	3	16,336	0.02%
2019/12/16	6	30.45	2	30.43	30.35	4	16,211	0.02%
2019/12/13	0	0.00	15	30.35	30.30	-15	16,203	-0.09%
2019/12/12	4	30.15	3	30.15	30.15	1	16,064	0.01%
2019/12/11	13	30.09	0	0.00	30.10	13	16,055	0.08%
2019/12/10	1	30.10	0	0.00	30.20	1	16,007	0.01%
2019/12/09	1	30.05	0	0.00	30.15	1	16,160	0.01%
2019/12/04	2	30.00	3	30.15	30.15	-1	16,578	-0.01%
2019/12/03	4	30.06	0	0.00	30.05	4	16,642	0.02%
2019/12/02	2	30.15	2	30.20	30.30	0	16,547	0.00%
2019/11/29	8	30.38	0	0.00	30.30	8	16,468	0.05%
2019/11/28	2	30.63	0	0.00	30.65	2	16,479	0.01%
2019/11/27	0	0.00	8	30.71	30.70	-8	16,664	-0.05%
2019/11/26	1	30.40	27	30.60	30.40	-26	16,621	-0.16%
2019/11/22	0	0.00	10	30.40	30.40	-10	16,448	-0.06%
2019/11/21	7	30.36	0	0.00	30.35	7	16,594	0.04%
2019/11/20	1	30.55	0	0.00	30.65	1	16,477	0.01%
2019/11/19	1.3	30.58	5	30.65	30.70	-3.8	16,477	-0.02%
2019/11/18	2	30.70	7	30.45	30.70	-5	16,572	-0.03%
2019/11/15	1	30.50	1	30.55	30.55	0	16,729	0.00%
2019/11/14	0	0.00	11	30.40	30.40	-11	16,841	-0.07%
2019/11/13	5	30.56	1	30.60	30.50	4	17,151	0.02%
2019/11/12	2	30.50	5	30.51	30.60	-3	17,373	-0.02%
2019/11/11	5	30.28	0	0.00	30.40	5	17,674	0.03%
2019/11/08	3	30.50	0	0.00	30.50	3	18,089	0.02%
2019/11/07	2	30.65	2	30.75	30.50	0	18,872	0.00%
2019/11/06	2	30.45	50	30.48	30.65	-48	19,094	-0.25%
2019/11/05	102	30.05	1	30.15	30.20	101	18,911	0.53%	大買/鉅額交易
2019/11/04	1	29.75	12.2	29.93	29.95	-11.2	19,042	-0.06%
2019/11/01	7	29.66	1	29.75	29.65	6	19,112	0.03%
2019/10/31	2	29.95	13	29.95	29.90	-11	19,414	-0.06%
2019/10/30	1	29.65	0	0.00	29.85	1	19,400	0.01%
2019/10/29	1	29.60	0	0.00	29.70	1	19,753	0.01%
2019/10/28	1	29.55	1	29.60	29.60	0	19,838	0.00%
2019/10/24	7.1	29.29	21	29.30	29.45	-14	19,868	-0.07%
2019/10/23	6	29.15	6	29.20	29.20	0	19,771	0.00%
2019/10/22	5	29.12	0	0.00	29.15	5	19,743	0.03%
2019/10/21	1	28.95	6	29.18	29.20	-5	19,615	-0.03%
2019/10/18	2	29.05	0	0.00	29.10	2	19,606	0.01%
2019/10/17	1	29.15	0	0.00	29.25	1	19,485	0.01%
2019/10/16	5	29.09	20	29.10	29.15	-15	19,500	-0.08%
2019/10/15	2	29.00	0	0.00	29.15	2	19,569	0.01%
2019/10/14	1	28.95	10	29.13	29.15	-9	19,601	-0.05%
2019/10/09	13	29.12	0	0.00	29.00	13	19,613	0.07%
2019/10/08	1	29.15	2	29.35	29.10	-1	19,571	-0.01%
2019/10/07	1	28.90	2	28.95	28.95	-1	19,389	-0.01%
2019/10/04	44	28.78	71	28.77	28.85	-27	19,455	-0.14%
2019/10/03	14	28.67	0	0.00	28.75	14	19,455	0.07%
2019/10/02	31	28.83	4	28.85	28.80	27	19,478	0.14%
2019/10/01	18	28.90	0	0.00	28.75	18	19,415	0.09%
2019/09/26	3	28.80	0	0.00	28.80	3	19,260	0.02%
2019/09/25	12	28.85	0	0.00	28.80	12	19,385	0.06%
2019/09/24	8	29.06	0	0.00	29.05	8	19,224	0.04%
2019/09/23	1	29.15	0	0.00	29.20	1	19,350	0.01%
2019/09/20	8	29.19	0	0.00	29.30	8	19,626	0.04%
2019/09/19	3	29.32	1	29.50	29.45	2	19,377	0.01%
2019/09/18	1	29.20	0	0.00	29.55	1	19,510	0.01%
2019/09/17	0	0.00	0.5	29.30	29.20	-0.5	19,701	0.00%
2019/09/16	1	29.25	0	0.00	29.20	1	20,392	0.00%
2019/09/12	4	29.38	1	29.35	29.30	3	20,694	0.01%
2019/09/11	44	29.37	1	29.50	29.50	43	21,060	0.20%
2019/09/10	0	0.00	0.2	29.65	29.55	-0.2	21,221	0.00%
2019/09/09	2	29.03	5	29.11	29.20	-3	21,156	-0.01%
2019/09/06	0.1	28.85	0	0.00	28.80	0.1	21,301	0.00%
2019/09/05	2	28.55	2	28.53	28.55	0	21,661	0.00%
2019/09/04	3	28.40	4	28.45	28.45	-1	22,301	0.00%
2019/09/03	1	28.35	1	28.35	28.35	0	22,509	0.00%
2019/09/02	3	28.43	0	0.00	28.45	3	22,721	0.01%
2019/08/30	1	28.10	0	0.00	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	3	28.08	0	0.00	28.05	3	23,100	0.01%
2019/08/27	6	27.93	0	0.00	28.00	6	23,257	0.03%
2019/08/26	2	27.98	1	28.00	27.95	1	23,248	0.00%
2019/08/23	3	28.30	0	0.00	28.35	3	23,248	0.01%
2019/08/22	2	28.30	13	28.32	28.25	-11	23,283	-0.05%
2019/08/21	6	28.29	0	0.00	28.15	6	23,701	0.03%
2019/08/20	4	28.33	0	0.00	28.50	4	23,502	0.02%
2019/08/19	3	28.33	0	0.00	28.30	3	23,381	0.01%
2019/08/16	9	28.03	1	27.90	28.25	8	23,513	0.03%
2019/08/15	12	27.92	3	27.85	27.90	9	23,240	0.04%
2019/08/14	16	28.28	2	28.33	28.20	14	23,212	0.06%
2019/08/13	13.2	28.60	1	28.65	28.50	12.2	23,053	0.05%
2019/08/12	32	29.09	1	29.05	29.00	31	22,833	0.14%
2019/08/08	1	31.10	0	0.00	31.10	1	22,233	0.00%
2019/08/07	8	31.23	0	0.00	31.05	8	22,093	0.04%
2019/08/06	1	31.25	0	0.00	31.25	1	22,132	0.00%
2019/08/05	0.7	31.40	0	0.00	31.25	0.7	22,003	0.00%
2019/08/02	23	31.29	5	31.30	31.35	18	22,128	0.08%
2019/08/01	11	31.75	0	0.00	31.65	11	22,028	0.05%
2019/07/31	11	31.90	2	31.95	32.10	9	21,946	0.04%
2019/07/30	3	32.12	0	0.00	32.10	3	21,658	0.01%
2019/07/29	0	0.00	2	32.15	32.10	-2	21,752	-0.01%
2019/07/26	1	32.20	0	0.00	32.30	1	21,903	0.00%
2019/07/25	4	32.24	0	0.00	32.25	4	22,377	0.02%
2019/07/22	1	31.90	3	32.00	31.90	-2	22,798	-0.01%
2019/07/18	4	31.60	0	0.00	31.85	4	23,066	0.02%
2019/07/17	1	31.70	4	31.65	31.90	-3	23,059	-0.01%
2019/07/16	1	31.90	2	31.93	31.95	-1	22,928	0.00%
2019/07/15	0	0.00	2	32.00	31.70	-2	22,826	-0.01%
2019/07/12	0.2	31.85	1.6	31.91	31.85	-1.4	22,620	-0.01%
2019/07/09	5	31.46	5	31.40	31.60	0	22,627	0.00%
2019/07/08	0.5	31.40	2	31.35	31.40	-1.5	22,549	-0.01%
2019/07/05	8	31.31	0	0.00	31.40	8	22,446	0.04%
2019/07/04	0	0.00	1	31.15	31.20	-1	22,666	0.00%
2019/07/03	0	0.00	2	31.03	31.15	-2	22,794	-0.01%
2019/07/01	1	30.85	0	0.00	30.90	1	22,694	0.00%
2019/06/28	1	30.85	0	0.00	30.90	1	22,507	0.00%
2019/06/27	2	30.90	1	31.00	30.85	1	22,245	0.00%
2019/06/26	2	31.00	5	31.00	31.05	-3	22,033	-0.01%
2019/06/20	20	31.38	0	0.00	31.50	20	20,930	0.10%
2019/06/19	1	31.15	2	31.20	31.25	-1	20,565	0.00%
2019/06/17	0	0.00	1	30.85	30.70	-1	20,085	0.00%
2019/06/13	5	30.40	3	30.75	30.60	2	20,010	0.01%
2019/06/12	8.2	30.38	12	30.55	30.70	-3.8	19,695	-0.02%
2019/06/11	0	0.00	1.6	31.52	31.30	-1.6	18,985	-0.01%
2019/06/10	1	31.70	4	32.05	31.95	-3	18,680	-0.02%
2019/06/06	0	0.00	2	31.50	31.70	-2	18,549	-0.01%
2019/06/05	0	0.00	5	30.96	30.90	-5	18,270	-0.03%
2019/06/03	0	0.00	3	30.90	31.00	-3	17,959	-0.02%
2019/05/31	0	0.00	6	30.78	31.00	-6	17,916	-0.03%
2019/05/30	4	30.50	0	0.00	30.70	4	17,862	0.02%
2019/05/29	1	30.35	0	0.00	30.55	1	18,085	0.01%
2019/05/28	2	30.23	0	0.00	30.25	2	18,192	0.01%
2019/05/27	0.9	30.50	0	0.00	30.50	0.9	17,988	0.00%
2019/05/24	0	0.00	3	30.60	30.50	-3	18,165	-0.02%
2019/05/23	9.1	30.24	2	30.23	30.55	7.1	18,274	0.04%
2019/05/22	0.2	30.45	1	30.40	30.45	-0.8	18,092	0.00%
2019/05/21	2	30.65	2	30.63	30.65	0	18,227	0.00%
2019/05/17	0	0.00	9	30.06	30.00	-9	17,796	-0.05%
2019/05/16	0	0.00	2	29.65	29.55	-2	17,596	-0.01%
2019/05/15	4	29.71	0	0.00	29.70	4	17,459	0.02%
2019/05/14	2	29.50	4	29.63	29.50	-2	17,380	-0.01%
2019/05/13	8	29.38	0	0.00	29.50	8	17,245	0.05%
2019/05/10	10	29.73	0	0.00	29.60	10	17,433	0.06%
2019/05/09	6	29.97	1	30.05	29.90	5	17,412	0.03%
2019/05/08	3	30.28	1	30.15	30.50	2	17,396	0.01%
2019/05/07	1	30.60	3	30.17	30.50	-2	17,436	-0.01%
2019/05/06	1	30.00	2	29.88	30.05	-1	17,395	-0.01%
2019/05/03	0.3	29.95	9	30.11	30.05	-8.7	17,439	-0.05%
2019/05/02	0	0.00	53	30.05	30.10	-53	17,252	-0.31%
2019/04/30	2	29.38	1	29.40	29.65	1	16,808	0.01%
2019/04/29	2	29.23	7	29.25	29.35	-5	16,658	-0.03%
2019/04/26	7	28.81	2.7	28.83	28.95	4.3	16,516	0.03%
2019/04/25	0	0.00	10	28.74	28.75	-10	16,398	-0.06%
2019/04/24	8	28.64	6	28.67	28.65	2	16,312	0.01%
2019/04/23	2	27.98	0	0.00	28.20	2	16,109	0.01%
2019/04/22	2	28.00	1	28.15	28.00	1	16,027	0.01%
2019/04/17	0	0.00	5	28.15	28.10	-5	16,409	-0.03%
2019/04/10	1	28.15	56	28.24	28.15	-55	16,534	-0.33%
2019/04/09	3	28.05	0	0.00	28.20	3	16,663	0.02%
2019/04/08	1	28.05	0	0.00	28.05	1	16,645	0.01%
2019/04/03	4	28.04	0	0.00	28.00	4	16,611	0.02%
2019/04/02	1	27.90	0	0.00	27.85	1	16,496	0.01%
2019/04/01	1	27.95	0	0.00	27.90	1	16,481	0.01%
2019/03/28	0	0.00	5	28.00	27.95	-5	16,222	-0.03%
2019/03/27	0	0.00	2	28.05	27.95	-2	16,107	-0.01%
2019/03/25	9	27.76	2	27.80	27.75	7	16,287	0.04%
2019/03/21	5	27.95	0	0.00	28.10	5	16,210	0.03%
2019/03/20	0	0.00	1	27.90	28.00	-1	16,231	-0.01%
2019/03/19	0	0.00	4	28.04	28.00	-4	16,172	-0.02%
2019/03/18	0	0.00	117	27.72	27.85	-117	16,023	-0.73%	大賣/鉅額交易
2019/03/15	0	0.00	6	27.45	27.45	-6	15,856	-0.04%
2019/03/14	10	27.32	1	27.40	27.30	9	15,768	0.06%
2019/03/12	0	0.00	2	27.43	27.30	-2	15,798	-0.01%
2019/03/11	0	0.00	22	27.30	27.25	-22	15,839	-0.14%
2019/03/06	1	27.00	0	0.00	27.10	1	17,037	0.01%
2019/03/05	0	0.00	1	26.95	26.95	-1	17,039	-0.01%
2019/03/04	21	27.05	0.3	27.15	27.00	20.7	16,936	0.12%
2019/02/26	4	27.00	0	0.00	27.00	4	16,619	0.02%
2019/02/25	8	27.04	8	27.08	27.10	0	16,504	0.00%
2019/02/22	6	26.90	0	0.00	26.95	6	16,466	0.04%
2019/02/21	0	0.00	1	26.90	27.00	-1	16,444	-0.01%
2019/02/20	0	0.00	11.7	26.95	26.95	-11.7	16,593	-0.07%
2019/02/18	0	0.00	3	26.73	26.70	-3	16,645	-0.02%
2019/02/13	1	26.55	0	0.00	26.55	1	16,785	0.01%
2019/02/12	4	26.53	0	0.00	26.55	4	16,730	0.02%
2019/01/30	4	26.68	0.1	26.70	26.60	3.9	16,491	0.02%
2019/01/29	0	0.00	26	26.50	26.70	-26	16,256	-0.16%
2019/01/25	2	26.50	1	26.45	26.50	1	15,952	0.01%
2019/01/24	11	26.54	4	26.45	26.60	7	15,898	0.04%
2019/01/23	0	0.00	1	26.35	26.60	-1	16,049	-0.01%
2019/01/21	1	26.20	0	0.00	26.25	1	16,210	0.01%
2019/01/15	0	0.00	8	26.14	26.20	-8	17,575	-0.05%
2019/01/14	1	25.80	3	26.05	26.05	-2	17,578	-0.01%
2019/01/11	20	26.00	0	0.00	26.00	20	17,840	0.11%
2019/01/10	0	0.00	20	26.02	26.10	-20	17,949	-0.11%
2019/01/07	2	25.55	0	0.00	25.60	2	18,343	0.01%
2019/01/04	1	25.30	0	0.00	25.25	1	18,903	0.01%
2018/12/28	3	25.25	0	0.00	25.95	3	20,647	0.01%
2018/12/27	2	25.25	0	0.00	25.30	2	20,720	0.01%
2018/12/26	20.1	25.25	0	0.00	25.25	20.1	21,011	0.10%
2018/12/25	7	25.39	0	0.00	25.35	7	21,122	0.03%
2018/12/24	2	25.50	0	0.00	25.50	2	21,339	0.01%
2018/12/19	0	0.00	10	25.70	25.70	-10	22,511	-0.04%
2018/12/18	4	25.53	2.2	25.63	25.60	1.8	22,698	0.01%
2018/12/14	15	25.57	0	0.00	25.65	15	23,284	0.06%
2018/12/13	1	25.70	0	0.00	25.70	1	23,436	0.00%
2018/12/10	3	25.60	1	25.60	25.65	2	24,024	0.01%
2018/12/07	0	0.00	1	25.80	25.85	-1	24,023	0.00%
2018/12/06	6	25.79	0	0.00	25.80	6	24,082	0.02%
2018/12/04	0	0.00	16	26.01	26.05	-16	24,225	-0.07%
2018/11/30	16	25.63	0	0.00	25.60	16	24,032	0.07%
2018/11/29	5	25.79	0	0.00	25.75	5	23,252	0.02%
2018/11/27	5	26.02	0	0.00	25.95	5	22,729	0.02%
2018/11/26	4	26.11	1	26.10	26.15	3	22,667	0.01%
2018/11/13	10	26.45	5	26.45	26.50	5	21,913	0.02%
2018/11/09	11	26.33	1	26.25	26.45	10	21,859	0.05%
2018/11/08	2	26.40	4	26.70	26.70	-2	22,021	-0.01%
2018/11/07	4	26.50	0	0.00	26.50	4	21,897	0.02%
2018/11/02	7	26.02	1	26.05	26.25	6	22,698	0.03%
2018/10/31	10	26.15	0	0.00	26.15	10	23,353	0.04%
2018/10/30	1	25.35	0	0.00	25.45	1	23,252	0.00%
2018/10/29	6	25.12	1	25.15	25.30	5	23,454	0.02%
2018/10/26	4	25.23	0	0.00	25.35	4	23,616	0.02%
2018/10/25	3	25.52	41	25.55	25.55	-38	23,399	-0.16%
2018/10/24	6	25.70	5	26.00	26.00	1	23,376	0.00%
2018/10/23	1	26.00	0	0.00	26.20	1	23,147	0.00%
2018/10/22	3	26.12	25	26.10	26.15	-22	23,096	-0.10%
2018/10/19	4	26.15	2	26.20	26.25	2	23,034	0.01%
2018/10/15	11	26.63	0	0.00	26.55	11	22,510	0.05%
2018/10/12	0	0.00	3	26.95	27.00	-3	22,004	-0.01%
2018/10/11	4	26.41	2	27.00	26.50	2	21,453	0.01%
2018/10/09	1	27.50	2.9	27.57	27.55	-1.9	20,649	-0.01%
2018/10/04	1	27.05	0	0.00	27.30	1	19,341	0.01%
2018/10/02	7	27.13	0	0.00	27.15	7	18,896	0.04%
2018/10/01	0	0.00	7	27.71	27.50	-7	18,653	-0.04%
2018/09/28	0	0.00	12	27.46	27.50	-12	18,618	-0.06%
2018/09/27	1	27.30	0	0.00	27.30	1	18,201	0.01%
2018/09/26	1	27.15	7	27.23	27.30	-6	17,944	-0.03%
2018/09/25	0	0.00	5	27.25	27.30	-5	17,847	-0.03%
2018/09/21	0	0.00	8	27.17	27.15	-8	17,691	-0.05%
2018/09/20	5	27.00	0	0.00	27.00	5	17,642	0.03%
2018/09/19	1	26.80	11	26.96	27.00	-10	17,714	-0.06%
2018/09/18	0	0.00	21	26.77	26.80	-21	17,619	-0.12%
2018/09/17	0	0.00	5	26.40	26.40	-5	17,314	-0.03%
2018/09/14	1	26.00	0	0.00	25.95	1	17,104	0.01%
2018/09/10	1	25.80	7	25.75	25.80	-6	17,745	-0.03%
2018/09/07	6	25.75	12	25.80	25.90	-6	18,061	-0.03%
2018/08/31	1	25.65	0	0.00	25.80	1	18,988	0.01%
2018/08/27	1	25.85	0	0.00	25.80	1	19,541	0.01%
2018/08/23	1	26.00	3	26.03	26.10	-2	20,727	-0.01%
2018/08/20	1	25.50	0	0.00	25.50	1	21,235	0.00%
2018/08/16	6	25.38	0	0.00	25.35	6	21,212	0.03%
2018/08/15	8	25.81	0	0.00	25.60	8	20,984	0.04%
2018/08/14	8	26.00	0	0.00	26.00	8	20,802	0.04%
2018/08/13	0	0.00	5	26.20	26.15	-5	20,934	-0.02%
2018/08/10	1	26.20	0	0.00	26.35	1	20,884	0.00%
2018/08/09	15	26.10	0	0.00	26.05	15	20,807	0.07%
2018/08/08	20	27.33	0	0.00	27.35	20	20,242	0.10%
2018/08/07	1	27.30	0	0.00	27.30	1	19,791	0.01%
2018/08/06	3	27.42	1	27.40	27.30	2	19,509	0.01%
2018/08/02	4	27.35	0	0.00	27.35	4	19,020	0.02%
2018/08/01	0	0.00	12	27.43	27.45	-12	18,801	-0.06%
2018/07/30	2	27.23	2	27.25	27.25	0	18,311	0.00%
2018/07/27	0	0.00	1	27.30	27.25	-1	18,238	-0.01%
2018/07/25	1	27.25	1	27.15	27.20	0	18,263	0.00%
2018/07/23	1	27.10	0	0.00	26.95	1	18,223	0.01%
2018/07/16	1	26.80	0	0.00	26.80	1	18,590	0.01%
2018/07/12	0	0.00	1	26.75	26.85	-1	18,855	-0.01%
2018/07/02	1	26.50	0	0.00	26.50	1	18,808	0.01%
2018/06/29	1	26.35	2	26.90	26.90	-1	18,714	-0.01%
2018/06/28	17	26.41	0	0.00	26.30	17	18,358	0.09%
2018/06/27	2	26.60	0	0.00	26.65	2	18,019	0.01%
2018/06/26	0	0.00	1	26.75	26.65	-1	18,016	-0.01%
2018/06/19	3	26.40	0	0.00	26.35	3	17,676	0.02%
2018/06/14	2	26.65	0	0.00	26.60	2	17,050	0.01%
2018/06/12	6	26.77	8	26.78	26.75	-2	16,992	-0.01%
2018/06/11	6	26.92	0	0.00	26.95	6	16,674	0.04%
2018/06/08	1	27.10	0	0.00	27.10	1	16,438	0.01%
2018/06/07	0	0.00	3	27.35	27.35	-3	16,439	-0.02%
2018/06/06	0	0.00	10	27.45	27.40	-10	16,447	-0.06%
2018/06/05	0	0.00	42	27.23	27.35	-42	16,212	-0.26%
2018/06/04	0	0.00	1	27.05	27.10	-1	16,018	-0.01%
2018/05/31	4	26.20	0	0.00	26.25	4	15,814	0.03%
2018/05/30	6	26.33	0	0.00	26.35	6	14,888	0.04%
2018/05/29	3	26.85	0	0.00	26.90	3	14,413	0.02%
2018/05/28	0	0.00	6	27.13	27.15	-6	14,386	-0.04%
2018/05/25	2	26.88	0	0.00	26.85	2	14,436	0.01%
2018/05/21	0	0.00	16.1	27.03	27.00	-16.1	14,468	-0.11%
2018/05/15	0	0.00	1	26.55	26.30	-1	14,371	-0.01%
2018/05/11	0	0.00	5	26.36	26.40	-5	14,747	-0.03%
2018/05/10	1	26.10	0	0.00	26.10	1	14,667	0.01%
2018/05/09	0	0.00	5	26.25	26.15	-5	14,556	-0.03%
2018/05/08	1	26.00	0	0.00	26.20	1	14,534	0.01%
2018/05/07	0	0.00	2	26.05	26.00	-2	14,407	-0.01%
2018/05/04	1	25.80	0	0.00	25.80	1	14,377	0.01%
2018/05/03	2	26.08	0	0.00	26.10	2	14,275	0.01%
2018/05/02	1	26.15	0	0.00	26.25	1	14,358	0.01%
2018/04/30	0	0.00	5	26.00	26.25	-5	14,330	-0.03%
2018/04/27	0	0.00	1	25.90	26.00	-1	14,363	-0.01%
2018/04/19	0	0.00	1	25.75	25.75	-1	15,333	-0.01%
2018/04/18	8	25.34	0	0.00	25.20	8	15,220	0.05%
2018/04/16	0	0.00	2	25.65	25.65	-2	15,449	-0.01%
2018/04/12	1	25.60	0	0.00	25.65	1	15,740	0.01%
2018/04/11	4	25.50	0	0.00	25.50	4	15,782	0.03%
2018/04/10	0	0.00	50	25.65	25.65	-50	15,774	-0.32%
2018/04/03	1	25.20	0	0.00	25.25	1	15,734	0.01%
2018/03/30	1	25.15	0	0.00	25.10	1	15,729	0.01%
2018/03/27	0	0.00	1	25.40	25.40	-1	15,155	-0.01%
2018/03/23	2	25.20	34	25.00	25.20	-32	15,063	-0.21%
2018/03/20	12	25.30	0	0.00	25.35	12	15,086	0.08%
2018/03/19	1	25.40	1	25.35	25.45	0	15,040	0.00%
2018/03/15	36	25.20	0	0.00	25.10	36	14,898	0.24%
2018/03/13	5	25.60	1	25.65	25.65	4	14,951	0.03%
2018/03/12	0	0.00	65	25.49	25.45	-65	14,878	-0.44%
2018/03/09	0	0.00	4	25.00	24.95	-4	14,827	-0.03%
2018/03/08	1	24.65	1	24.90	24.95	0	14,925	0.00%
2018/03/07	18	24.57	0	0.00	24.50	18	14,924	0.12%
2018/03/06	0	0.00	1	25.00	24.85	-1	14,817	-0.01%
2018/03/02	0	0.00	1	24.95	24.95	-1	15,230	-0.01%
2018/02/26	0	0.00	10	25.15	25.00	-10	15,119	-0.07%
2018/02/23	5	24.85	0	0.00	25.00	5	15,098	0.03%
2018/02/22	5	24.55	0	0.00	24.75	5	15,186	0.03%
2018/02/21	55	24.45	0	0.00	24.70	55	15,238	0.36%
2018/02/12	20	24.00	0	0.00	24.15	20	15,114	0.13%
2018/02/09	13	24.02	0	0.00	23.95	13	14,961	0.09%
2018/02/07	10	24.25	0	0.00	24.10	10	14,746	0.07%
2018/02/06	5	24.30	0	0.00	24.00	5	14,471	0.03%
2018/02/05	6	24.95	0	0.00	25.00	6	13,932	0.04%
2018/01/31	10	25.25	0	0.00	25.30	10	13,708	0.07%
2018/01/30	0.1	25.40	1	25.50	25.40	-0.9	13,716	-0.01%
2018/01/29	0	0.00	1	25.65	25.70	-1	13,726	-0.01%
2018/01/25	0	0.00	1	25.50	25.60	-1	13,758	-0.01%
2018/01/24	2	25.10	2	25.30	25.30	0	13,653	0.00%
2018/01/23	17	25.40	0	0.00	25.40	17	13,653	0.12%
2018/01/19	2	25.23	11	25.31	25.55	-9	13,456	-0.07%
2018/01/18	2	25.65	10	25.85	25.80	-8	13,177	-0.06%
2018/01/16	0	0.00	2	26.00	25.85	-2	12,568	-0.02%
2018/01/15	0	0.00	7	25.62	25.95	-7	12,169	-0.06%
2018/01/11	0	0.00	34	25.12	25.40	-34	11,784	-0.29%
2018/01/10	0	0.00	53	25.11	25.35	-53	11,800	-0.45%
2018/01/08	0	0.00	43	25.05	25.15	-43	11,383	-0.38%
2018/01/05	1	24.75	9	24.73	24.90	-8	11,178	-0.07%
2018/01/03	0	0.00	7	24.43	24.50	-7	11,122	-0.06%
2018/01/02	0	0.00	10	24.15	24.20	-10	10,905	-0.09%