兆豐金 (2886)-富邦-內湖券商分點個股進出

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－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖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	0.4	40.11	12	40.13	39.95	-11.6	17,077	-0.07%
2024/04/30	0	40.00	5.3	40.06	40.00	-5.3	16,897	-0.03%
2024/04/29	2	40.00	29	39.88	40.10	-27	16,832	-0.16%
2024/04/26	24.1	39.28	3.1	39.37	39.10	21	16,610	0.13%
2024/04/25	14.4	39.04	0	0.00	39.00	14.4	16,611	0.09%
2024/04/24	90.7	39.52	43.1	40.46	39.35	47.6	16,453	0.29%
2024/04/23	1.1	39.91	19	39.94	40.00	-17.9	16,372	-0.11%
2024/04/22	0	39.55	12.1	39.48	39.50	-12.1	16,309	-0.07%
2024/04/19	50.4	38.34	0	0.00	38.70	50.4	16,021	0.31%
2024/04/18	1.8	39.07	3	39.25	39.20	-1.2	15,430	-0.01%
2024/04/17	19	39.05	5	39.16	39.00	14	15,116	0.09%
2024/04/16	34.3	39.39	5	39.53	39.10	29.2	14,986	0.19%
2024/04/15	5.1	39.85	3.8	40.01	39.80	1.3	14,717	0.01%
2024/04/12	2.2	40.01	2	40.03	39.95	0.2	14,705	0.00%
2024/04/11	38	40.04	2	40.10	40.15	36	14,626	0.25%
2024/04/10	0	0.00	50.6	40.55	40.50	-50.6	14,593	-0.35%
2024/04/09	0.2	40.20	6.2	40.29	40.40	-6	14,693	-0.04%
2024/04/08	4.4	39.72	1	40.00	40.00	3.4	14,704	0.02%
2024/04/03	44.1	40.04	2	39.98	39.75	42.1	14,680	0.29%
2024/04/02	30.9	40.42	0	0.00	40.30	30.9	14,540	0.21%
2024/04/01	16.1	40.49	6.6	40.71	40.65	9.4	14,572	0.06%
2024/03/29	3	40.53	15.2	40.58	40.55	-12.2	14,511	-0.08%
2024/03/28	3.9	40.20	3	40.27	40.25	0.9	14,565	0.01%
2024/03/27	0	0.00	11.5	40.46	40.50	-11.5	14,727	-0.08%
2024/03/26	0.4	40.40	46.2	40.53	40.55	-45.8	15,005	-0.31%
2024/03/25	10.1	39.90	6.1	39.96	40.00	4	15,195	0.03%
2024/03/22	33.6	40.12	12.7	40.23	40.10	20.8	15,405	0.14%
2024/03/21	0.5	40.35	2.1	40.59	40.60	-1.6	15,569	-0.01%
2024/03/20	12	40.30	3.1	40.46	40.15	8.9	15,648	0.06%
2024/03/19	5.2	40.26	11.2	40.30	40.20	-6	15,610	-0.04%
2024/03/18	0.6	40.55	7.7	40.58	40.60	-7.1	15,526	-0.05%
2024/03/15	1.4	40.43	19.8	40.61	40.90	-18.3	15,449	-0.12%
2024/03/14	1.2	40.65	11.3	40.64	40.90	-10.1	15,200	-0.07%
2024/03/13	2.2	39.90	28.4	40.09	40.40	-26.2	15,074	-0.17%
2024/03/12	0.1	39.83	12.1	39.93	39.95	-11.9	14,927	-0.08%
2024/03/11	13.4	39.89	10	39.90	39.80	3.4	14,916	0.02%
2024/03/08	1	39.25	42.3	39.65	39.90	-41.3	14,852	-0.28%
2024/03/07	9.6	39.36	3.1	39.35	39.30	6.4	14,753	0.04%
2024/03/06	14.1	39.43	19.5	39.34	39.40	-5.3	14,805	-0.04%
2024/03/05	12.3	38.91	23.3	38.98	39.05	-11	15,071	-0.07%
2024/03/04	2.1	38.70	10.2	38.75	38.80	-8	15,081	-0.05%
2024/03/01	14.3	38.68	4.2	38.71	38.55	10.1	15,193	0.07%
2024/02/29	2.1	38.22	55.5	38.68	38.70	-53.4	15,352	-0.35%
2024/02/27	4.3	38.27	4	38.29	38.20	0.3	15,108	0.00%
2024/02/26	29.2	38.18	0.1	38.30	38.15	29.1	15,073	0.19%
2024/02/23	8	38.45	1.3	38.45	38.30	6.7	15,106	0.04%
2024/02/22	0.2	38.45	1	38.45	38.55	-0.8	15,450	-0.01%
2024/02/21	13.4	38.42	6.4	38.56	38.35	7	15,496	0.05%
2024/02/20	2.8	38.53	25.2	38.42	38.60	-22.3	15,621	-0.14%
2024/02/19	4.5	38.25	43	38.31	38.40	-38.5	15,715	-0.25%
2024/02/16	18.7	37.90	2.2	38.00	37.90	16.5	15,935	0.10%
2024/02/15	19.6	37.69	7.5	37.89	37.80	12	15,919	0.08%
2024/02/05	25.4	37.71	6.3	37.78	37.60	19.1	15,773	0.12%
2024/02/02	5.4	37.79	3	37.88	37.90	2.4	15,618	0.02%
2024/02/01	5.4	37.74	4	37.75	37.90	1.4	15,619	0.01%
2024/01/31	234.1	37.54	9.1	37.63	37.65	225	15,520	1.45%	大買/鉅額交易
2024/01/30	46.2	37.99	226	38.07	37.90	-179.8	15,321	-1.17%	大賣/鉅額交易
2024/01/29	69	38.35	57	38.41	38.35	12	15,388	0.08%
2024/01/26	104.1	38.16	54	38.34	38.35	50.1	15,517	0.32%	大買/
2024/01/25	3.7	37.90	51	37.85	37.80	-47.3	15,589	-0.30%
2024/01/24	11.3	37.93	6.9	37.99	37.85	4.4	15,625	0.03%
2024/01/23	17.1	37.94	8.5	37.86	37.85	8.6	15,667	0.05%
2024/01/22	3.3	38.02	5.3	38.05	38.10	-2	15,724	-0.01%
2024/01/19	4	37.63	5.5	37.91	37.90	-1.5	15,657	-0.01%
2024/01/18	4.9	37.60	0.6	37.93	37.80	4.2	15,700	0.03%
2024/01/17	63.7	37.85	18.1	37.82	37.30	45.6	15,688	0.29%
2024/01/16	18	38.53	0	38.90	38.60	18	15,125	0.12%
2024/01/15	4	38.90	0	0.00	38.90	4	15,031	0.03%
2024/01/12	6	38.78	5.3	39.01	39.05	0.8	15,260	0.01%
2024/01/11	2.4	39.21	1.1	39.44	39.20	1.3	15,369	0.01%
2024/01/10	3.1	39.31	2.3	39.40	39.35	0.8	15,431	0.01%
2024/01/09	0.7	39.38	6	39.46	39.45	-5.4	15,441	-0.03%
2024/01/08	3.4	39.35	49.6	39.35	39.45	-46.2	15,490	-0.30%
2024/01/05	5.2	38.96	3.1	39.02	38.95	2.1	15,419	0.01%
2024/01/04	4.4	38.76	18	38.99	38.75	-13.7	15,640	-0.09%
2024/01/03	40.7	38.76	0	0.00	38.65	40.7	16,112	0.25%
2024/01/02	2.3	39.16	35.3	39.22	39.30	-33	16,065	-0.21%
2023/12/29	1	39.15	9	39.16	39.20	-8	16,218	-0.05%
2023/12/28	2.3	39.08	23.1	39.11	39.20	-20.8	16,447	-0.13%
2023/12/27	1	38.85	21.3	38.99	39.00	-20.3	16,501	-0.12%
2023/12/26	8.1	38.70	0.3	38.80	38.80	7.7	16,510	0.05%
2023/12/25	3.1	38.29	1.3	38.37	38.80	1.8	16,545	0.01%
2023/12/22	10.4	38.29	1	38.50	38.35	9.4	16,552	0.06%
2023/12/21	41.2	38.33	5.5	38.37	38.30	35.7	16,414	0.22%
2023/12/20	56.2	38.78	0	0.00	38.75	56.2	16,221	0.35%
2023/12/19	14.3	38.90	2.3	39.17	39.15	12	15,937	0.08%
2023/12/18	7.3	39.07	2.6	39.17	39.05	4.7	15,851	0.03%
2023/12/15	0.7	39.50	6	39.57	39.35	-5.3	15,632	-0.03%
2023/12/14	6.1	39.13	33.3	39.40	39.55	-27.2	15,426	-0.18%
2023/12/13	10	38.90	0	0.00	38.90	10	15,271	0.07%
2023/12/12	1.1	38.89	14.2	39.23	39.30	-13.1	15,627	-0.08%
2023/12/11	27.7	38.90	8	38.92	38.90	19.7	15,738	0.13%
2023/12/08	4.3	38.82	11.4	39.22	39.25	-7.1	15,673	-0.05%
2023/12/07	0.4	39.30	1	39.30	39.00	-0.6	15,646	0.00%
2023/12/06	20	39.38	25.1	39.29	39.50	-5.1	15,568	-0.03%
2023/12/05	5.3	38.78	0.5	38.89	38.95	4.8	15,451	0.03%
2023/12/04	4.1	38.90	7.6	38.94	39.00	-3.5	15,441	-0.02%
2023/12/01	66.7	38.77	5.3	38.71	38.65	61.4	15,390	0.40%
2023/11/30	8	39.26	9.4	39.23	39.50	-1.3	15,252	-0.01%
2023/11/29	12.6	39.37	6.1	39.50	39.15	6.5	14,752	0.04%
2023/11/28	2	39.80	1	39.71	39.65	1	14,596	0.01%
2023/11/27	10.2	39.78	9.6	39.90	39.50	0.7	14,793	0.00%
2023/11/24	2	39.53	5	39.60	39.50	-3	14,710	-0.02%
2023/11/22	0.3	39.80	31	39.80	39.85	-30.8	14,889	-0.21%
2023/11/21	1.8	39.66	20.1	39.73	39.85	-18.4	14,979	-0.12%
2023/11/20	5	39.01	1	39.20	39.20	4	14,849	0.03%
2023/11/17	0	39.25	11.7	39.40	39.20	-11.7	14,847	-0.08%
2023/11/16	1.1	39.18	26.6	39.06	39.20	-25.5	14,951	-0.17%
2023/11/15	0	0.00	21.2	38.75	38.90	-21.2	14,922	-0.14%
2023/11/14	2.3	38.43	1	38.50	38.55	1.3	14,816	0.01%
2023/11/13	1.7	38.51	1.2	38.27	38.50	0.5	15,132	0.00%
2023/11/10	0.1	38.44	10.9	38.41	38.40	-10.7	15,575	-0.07%
2023/11/09	1	38.50	2	38.55	38.60	-1	15,772	-0.01%
2023/11/08	0	38.50	4	38.51	38.60	-4	16,081	-0.02%
2023/11/07	1.2	38.28	34.2	38.50	38.60	-33.1	16,234	-0.20%
2023/11/06	4.2	38.47	9	38.59	38.55	-4.8	16,788	-0.03%
2023/11/03	3	38.08	13.9	38.05	38.25	-10.9	17,039	-0.06%
2023/11/02	0.1	37.29	9.2	37.47	37.80	-9.1	17,100	-0.05%
2023/11/01	5.5	36.55	11	36.67	36.65	-5.5	17,099	-0.03%
2023/10/31	3	36.72	1.2	36.71	36.70	1.8	17,296	0.01%
2023/10/30	25.7	36.45	2.1	36.75	36.55	23.6	17,622	0.13%
2023/10/27	0	0.00	0.2	36.95	36.95	-0.2	17,666	0.00%
2023/10/26	7.4	36.45	5.3	36.44	36.40	2.1	17,770	0.01%
2023/10/25	5.6	36.90	4	36.96	36.85	1.6	17,731	0.01%
2023/10/24	8.2	37.06	1	36.95	37.25	7.2	17,783	0.04%
2023/10/23	12.7	37.18	100.8	37.13	37.10	-88.1	17,845	-0.49%
2023/10/20	26.6	37.46	0.1	37.74	37.50	26.5	17,753	0.15%
2023/10/19	1.7	38.31	5	38.30	38.35	-3.3	17,724	-0.02%
2023/10/18	2	38.68	2.7	38.69	38.85	-0.7	17,835	0.00%
2023/10/17	0.3	38.66	5.7	38.58	38.75	-5.4	18,022	-0.03%
2023/10/16	0.2	38.60	16.5	38.66	38.80	-16.3	18,266	-0.09%
2023/10/13	8.3	38.42	6	38.41	38.50	2.3	18,569	0.01%
2023/10/12	4.2	38.73	22.2	38.58	38.95	-18	18,639	-0.10%
2023/10/11	0.6	38.11	32.9	38.10	38.50	-32.4	18,805	-0.17%
2023/10/06	3	37.40	0	0.00	37.50	3	18,386	0.02%
2023/10/05	0.2	37.19	0.3	37.40	37.50	-0.1	18,464	0.00%
2023/10/04	24.7	36.93	0	0.00	36.85	24.7	18,375	0.13%
2023/10/03	3	37.57	2	37.75	37.65	1	18,307	0.01%
2023/10/02	4.3	37.59	1.1	37.52	37.60	3.2	18,383	0.02%
2023/09/28	7	37.68	1	37.70	37.70	6	18,603	0.03%
2023/09/27	0.3	37.64	3	37.73	37.70	-2.7	18,683	-0.01%
2023/09/26	1	37.85	3	37.85	37.85	-2	18,699	-0.01%
2023/09/25	0.5	37.85	16.9	37.91	38.00	-16.4	18,740	-0.09%
2023/09/22	5.1	37.24	8	37.65	37.80	-2.9	18,886	-0.02%
2023/09/21	6.9	37.40	0	0.00	37.40	6.9	19,132	0.04%
2023/09/20	1.8	37.72	16	37.81	37.85	-14.2	19,056	-0.07%
2023/09/19	1.1	37.86	2.7	37.99	37.80	-1.6	19,041	-0.01%
2023/09/18	10.9	37.86	24.4	37.81	37.85	-13.5	19,458	-0.07%
2023/09/15	5.7	37.50	6.1	37.50	37.55	-0.4	19,904	0.00%
2023/09/14	6.2	36.84	13.3	37.08	37.50	-7.1	20,118	-0.04%
2023/09/13	1.1	36.51	5.3	36.55	36.60	-4.2	20,615	-0.02%
2023/09/12	0.2	36.50	9.1	36.45	36.55	-8.8	21,369	-0.04%
2023/09/11	3.5	36.11	12	36.21	36.20	-8.5	21,421	-0.04%
2023/09/08	22.1	35.81	6.3	35.89	36.10	15.8	21,446	0.07%
2023/09/07	6.8	35.77	8	35.89	35.85	-1.2	21,518	-0.01%
2023/09/06	26.5	35.69	3	35.63	35.55	23.5	21,561	0.11%
2023/09/05	6.2	36.02	0	36.35	36.00	6.1	21,536	0.03%
2023/09/04	20	36.06	9.4	36.11	36.20	10.6	21,582	0.05%
2023/09/01	22.2	35.98	0.8	36.18	36.00	21.4	21,781	0.10%
2023/08/31	39.2	36.03	7	36.26	35.90	32.2	21,912	0.15%
2023/08/30	10.5	36.48	3.9	36.56	36.45	6.6	21,926	0.03%
2023/08/29	10	36.28	6.1	36.45	36.60	3.9	22,085	0.02%
2023/08/28	19	36.29	6.4	36.38	36.20	12.6	22,043	0.06%
2023/08/25	14.3	35.76	5	35.77	35.65	9.3	23,055	0.04%
2023/08/24	21.4	35.82	22.1	35.86	35.85	-0.7	23,169	0.00%
2023/08/23	33.6	35.31	0	0.00	35.30	33.6	23,178	0.15%
2023/08/22	45.4	35.25	3	35.10	35.30	42.4	23,393	0.18%
2023/08/21	5.8	35.65	6.1	35.79	35.60	-0.2	23,406	0.00%
2023/08/18	3.5	35.70	1.5	35.59	35.70	2	23,507	0.01%
2023/08/17	34	35.43	4	35.42	35.65	30	23,564	0.13%
2023/08/16	38.6	35.82	12.3	35.81	35.80	26.3	23,481	0.11%
2023/08/15	11.5	36.78	12	36.70	36.60	-0.5	23,258	0.00%
2023/08/14	37.5	36.74	29.2	36.63	37.05	8.3	23,301	0.04%
2023/08/11	14.9	37.82	4.2	38.05	37.65	10.7	23,226	0.05%
2023/08/10	65.9	38.11	3.1	38.08	38.10	62.9	23,226	0.27%
2023/08/09	11.4	39.63	24.5	39.72	39.95	-13.1	22,699	-0.06%
2023/08/08	6.5	39.79	3	39.75	39.70	3.5	22,368	0.02%
2023/08/07	14	39.77	13.1	39.69	39.95	0.9	22,204	0.00%
2023/08/04	18.2	39.41	3	39.50	39.60	15.2	22,156	0.07%
2023/08/02	37.5	39.74	10.1	40.01	39.60	27.4	22,017	0.12%
2023/08/01	7.1	40.43	5.4	40.45	40.60	1.8	21,645	0.01%
2023/07/31	1	40.20	11.2	40.19	40.25	-10.2	21,455	-0.05%
2023/07/28	11	39.92	13.4	40.18	40.05	-2.4	21,395	-0.01%
2023/07/27	6.1	40.05	12.7	40.01	40.10	-6.5	21,291	-0.03%
2023/07/26	1.7	39.61	8.1	39.66	39.65	-6.4	21,117	-0.03%
2023/07/25	0	39.00	7.1	39.02	39.15	-7	21,019	-0.03%
2023/07/24	9	38.91	7	38.99	39.00	2	21,001	0.01%
2023/07/21	4.7	39.22	4	39.30	39.35	0.7	20,838	0.00%
2023/07/20	21	39.43	21.2	39.47	39.35	-0.2	20,622	0.00%
2023/07/19	2.1	38.77	8	38.92	38.85	-5.9	20,258	-0.03%
2023/07/18	5	39.08	12.1	39.08	39.30	-7.1	19,941	-0.04%
2023/07/17	7	38.86	2	38.88	38.90	5	19,518	0.03%
2023/07/14	2.1	38.41	72.6	38.60	38.90	-70.5	19,445	-0.36%
2023/07/13	1	38.20	5.6	38.32	38.10	-4.5	19,291	-0.02%
2023/07/12	3.5	37.66	14.3	37.83	38.20	-10.8	19,212	-0.06%
2023/07/11	6.1	37.48	1	37.34	37.65	5.2	19,165	0.03%
2023/07/10	15.5	37.03	1.3	36.95	36.85	14.2	19,130	0.07%
2023/07/07	17.4	36.98	16.8	37.14	37.30	0.6	18,927	0.00%
2023/07/06	21.5	37.49	5.2	37.38	37.45	16.3	18,779	0.09%
2023/07/05	17.1	38.30	0	0.00	38.25	17.1	18,477	0.09%
2023/07/04	0.5	38.30	0.2	38.35	38.50	0.3	18,339	0.00%
2023/07/03	1.1	38.40	1	38.40	38.30	0.1	18,344	0.00%
2023/06/30	3.2	38.30	7.5	38.31	38.20	-4.3	18,353	-0.02%
2023/06/29	2	38.45	65.3	38.46	38.55	-63.3	18,106	-0.35%
2023/06/28	0.3	37.76	3.1	37.91	37.95	-2.9	17,841	-0.02%
2023/06/27	2.1	37.60	2.1	37.60	37.55	0	17,730	0.00%
2023/06/26	0	0.00	15.6	37.64	37.75	-15.6	17,674	-0.09%
2023/06/21	2	37.35	5	37.49	37.75	-3	17,161	-0.02%
2023/06/20	7	36.99	15.1	37.06	37.45	-8.1	16,697	-0.05%
2023/06/19	5.6	36.64	27.4	36.68	37.00	-21.8	16,116	-0.14%
2023/06/16	15.9	37.09	32	36.96	36.80	-16.1	15,447	-0.10%
2023/06/15	12.3	37.43	8.1	37.52	37.40	4.2	14,684	0.03%
2023/06/14	14.5	37.42	1	37.40	37.50	13.5	14,689	0.09%
2023/06/13	5.2	37.80	23.9	37.87	37.75	-18.7	14,804	-0.13%
2023/06/12	5.4	37.66	14.8	37.87	37.65	-9.4	14,842	-0.06%
2023/06/09	1.3	37.71	3.1	37.56	37.65	-1.8	14,902	-0.01%
2023/06/08	0.1	36.95	7.5	37.03	37.30	-7.4	14,936	-0.05%
2023/06/07	12.4	36.77	9.2	36.84	37.00	3.2	14,963	0.02%
2023/06/06	5.3	36.46	0.6	36.70	36.50	4.7	14,914	0.03%
2023/06/05	7.2	36.74	8.4	36.84	36.70	-1.2	14,944	-0.01%
2023/06/02	3.2	36.00	63	36.14	36.10	-59.8	14,646	-0.41%
2023/06/01	10.2	35.68	2	35.78	35.85	8.2	14,499	0.06%
2023/05/31	14.1	35.91	0.5	36.00	35.80	13.6	14,471	0.09%
2023/05/30	4.4	36.05	7.1	36.17	36.20	-2.7	13,547	-0.02%
2023/05/29	1.2	36.16	17.2	36.11	36.20	-16	13,613	-0.12%
2023/05/26	36.4	35.54	15.7	35.87	36.15	20.7	13,663	0.15%
2023/05/25	3.2	35.51	3	35.62	36.20	0.2	13,443	0.00%
2023/05/24	17.4	35.77	7.7	35.67	35.90	9.7	13,268	0.07%
2023/05/23	19.3	36.07	10	35.90	36.20	9.3	13,034	0.07%
2023/05/22	1	35.95	2.4	36.15	36.20	-1.4	12,883	-0.01%
2023/05/19	4.1	36.12	9.1	36.00	36.00	-5	12,639	-0.04%
2023/05/18	1.1	35.94	7.4	35.83	35.95	-6.3	12,805	-0.05%
2023/05/17	1.1	35.53	19	35.58	35.60	-17.9	12,683	-0.14%
2023/05/16	5	35.10	35.5	34.91	35.15	-30.5	12,549	-0.24%
2023/05/15	4.1	34.36	13.1	34.33	34.50	-9	12,561	-0.07%
2023/05/12	2.1	34.45	0	0.00	34.30	2.1	12,592	0.02%
2023/05/11	0	0.00	1.6	34.96	34.80	-1.6	12,485	-0.01%
2023/05/10	3.3	34.68	9	34.71	34.80	-5.7	12,598	-0.05%
2023/05/09	2	34.43	0.3	34.40	34.50	1.8	12,570	0.01%
2023/05/08	1	34.30	6.1	34.40	34.30	-5	12,549	-0.04%
2023/05/05	1.1	34.16	0	0.00	34.25	1.1	12,587	0.01%
2023/05/04	0	0.00	2	34.18	34.30	-2	12,849	-0.02%
2023/05/03	0	34.10	1	34.10	34.15	-1	12,946	-0.01%
2023/05/02	1.1	33.95	0.1	33.95	34.10	1	13,197	0.01%
2023/04/28	0	0.00	0.3	33.95	34.05	-0.3	13,735	0.00%
2023/04/27	0.7	33.91	3	33.82	33.85	-2.3	13,802	-0.02%
2023/04/26	1.2	33.90	2	34.00	34.00	-0.8	13,872	-0.01%
2023/04/25	33.1	33.97	5	34.06	33.90	28.1	13,859	0.20%
2023/04/24	0	33.95	2.5	34.08	34.10	-2.5	13,867	-0.02%
2023/04/21	0.2	34.00	9	34.06	34.05	-8.8	13,960	-0.06%
2023/04/20	10.1	33.85	13	33.83	33.90	-2.9	14,036	-0.02%
2023/04/19	25	34.22	3.9	34.24	34.05	21.1	14,263	0.15%
2023/04/18	1	34.05	36.3	34.07	34.20	-35.3	14,198	-0.25%
2023/04/17	1	33.45	3	33.43	33.45	-2	14,151	-0.01%
2023/04/14	2.1	33.25	4	33.45	33.45	-1.9	14,201	-0.01%
2023/04/13	3.1	33.20	18.7	33.24	33.30	-15.6	14,120	-0.11%
2023/04/12	0.2	33.15	0	0.00	33.15	0.2	14,095	0.00%
2023/04/11	2	33.10	31	33.14	33.15	-29	14,175	-0.20%
2023/04/10	0.1	33.07	8.2	33.00	33.00	-8.1	14,129	-0.06%
2023/04/07	2.2	32.76	1	32.85	32.80	1.2	14,130	0.01%
2023/04/06	0	33.05	0	0.00	33.00	0	14,133	0.00%
2023/03/31	0.2	32.98	46	32.82	33.00	-45.8	14,047	-0.33%
2023/03/30	0.1	32.88	0	0.00	32.70	0.1	13,920	0.00%
2023/03/29	0	32.85	0	0.00	32.80	0	13,958	0.00%
2023/03/28	0.2	32.98	6	33.07	32.85	-5.8	14,078	-0.04%
2023/03/27	1.2	32.88	2.5	32.94	33.05	-1.4	14,139	-0.01%
2023/03/24	0.1	32.95	5	33.15	33.10	-4.9	14,325	-0.03%
2023/03/23	11.1	32.84	25.1	33.02	33.15	-14	14,387	-0.10%
2023/03/22	3.3	32.56	5.2	32.66	32.70	-1.9	14,542	-0.01%
2023/03/21	2.2	32.16	1	32.25	32.20	1.2	14,762	0.01%
2023/03/20	28.1	32.01	7	31.96	32.00	21.1	14,798	0.14%
2023/03/17	15.1	31.88	4	31.96	31.75	11.1	14,817	0.08%
2023/03/16	19.9	31.68	43	31.68	31.65	-23.1	14,785	-0.16%
2023/03/15	20.4	32.11	2.1	32.35	32.00	18.3	14,750	0.12%
2023/03/14	18.5	32.19	0	0.00	32.10	18.5	14,753	0.13%
2023/03/13	8.8	32.46	0	0.00	32.55	8.8	14,625	0.06%
2023/03/10	22.2	32.69	1.3	32.82	32.65	20.9	14,645	0.14%
2023/03/09	57.2	33.13	1	33.30	32.95	56.2	14,749	0.38%
2023/03/08	5.1	33.32	7	33.50	33.30	-1.9	15,331	-0.01%
2023/03/07	0.2	33.15	0	0.00	33.15	0.2	15,349	0.00%
2023/03/06	10.8	32.86	12	32.93	32.95	-1.2	15,488	-0.01%
2023/03/03	11	32.87	0	0.00	32.80	11	15,532	0.07%
2023/03/02	14.6	33.02	2.7	33.10	32.95	11.9	15,707	0.08%
2023/03/01	18.5	33.09	9	33.64	33.70	9.5	15,720	0.06%
2023/02/24	19.1	33.37	0	0.00	33.30	19.1	15,527	0.12%
2023/02/23	8.2	33.71	3.3	33.76	33.65	4.9	15,376	0.03%
2023/02/22	6.1	33.33	5	33.50	33.80	1.1	15,585	0.01%
2023/02/21	4.1	33.69	1	33.65	33.65	3.1	15,604	0.02%
2023/02/20	0.1	33.85	10.6	33.98	34.05	-10.5	15,875	-0.07%
2023/02/17	5	33.35	4.6	33.48	33.50	0.4	16,016	0.00%
2023/02/16	2.5	33.63	7.7	33.70	33.40	-5.2	16,297	-0.03%
2023/02/15	1.4	33.27	6	33.39	33.40	-4.6	16,273	-0.03%
2023/02/14	13.5	33.49	21.8	33.40	33.55	-8.3	16,268	-0.05%
2023/02/13	3.3	32.91	39.4	33.13	33.30	-36.1	16,281	-0.22%
2023/02/10	8	32.57	0.2	32.55	32.60	7.8	16,211	0.05%
2023/02/09	3.7	32.10	3	32.17	32.10	0.7	16,282	0.00%
2023/02/08	6	32.12	33.6	32.04	32.15	-27.6	16,434	-0.17%
2023/02/07	2	32.23	1	32.35	32.25	1	16,442	0.01%
2023/02/06	5.4	32.33	1	32.35	32.10	4.4	16,602	0.03%
2023/02/03	5.1	32.48	1.5	32.53	32.45	3.6	16,761	0.02%
2023/02/02	5	32.44	8.2	32.60	32.85	-3.2	16,812	-0.02%
2023/02/01	8	32.13	4	32.18	32.60	4	16,658	0.02%
2023/01/31	11.9	32.22	0	0.00	31.95	11.9	16,717	0.07%
2023/01/30	11.1	32.36	11.8	33.07	32.60	-0.8	16,634	0.00%
2023/01/17	1.3	31.96	1	32.00	32.00	0.3	16,306	0.00%
2023/01/16	20.3	31.95	40	31.96	32.00	-19.7	16,381	-0.12%
2023/01/13	5	31.68	0	0.00	31.65	5	16,508	0.03%
2023/01/12	4.4	31.42	0	0.00	31.45	4.4	16,953	0.03%
2023/01/11	1	31.55	6.1	31.62	31.45	-5.1	17,110	-0.03%
2023/01/10	1.3	31.68	17	31.61	31.75	-15.7	17,218	-0.09%
2023/01/09	0	31.30	4.8	31.57	31.70	-4.8	17,325	-0.03%
2023/01/06	3	30.97	0	0.00	30.95	3	17,451	0.02%
2023/01/05	0.3	31.03	9	30.78	31.10	-8.8	17,784	-0.05%
2023/01/04	2	30.38	0	0.00	30.40	2	17,687	0.01%
2023/01/03	2	30.20	0	0.00	30.50	2	17,997	0.01%
2022/12/30	11	30.49	4	30.48	30.35	7	18,034	0.04%
2022/12/29	4.5	30.21	0	0.00	30.25	4.5	18,080	0.02%
2022/12/28	2.1	30.53	16	30.60	30.50	-13.9	18,140	-0.08%
2022/12/27	1	30.70	0	0.00	30.65	1	18,372	0.01%
2022/12/26	1.6	30.59	4	30.61	30.70	-2.5	18,666	-0.01%
2022/12/23	4.1	30.49	1.3	30.58	30.55	2.8	19,127	0.01%
2022/12/22	2	30.50	15.5	30.73	30.85	-13.5	19,547	-0.07%
2022/12/21	1.4	30.61	0	0.00	30.50	1.4	20,038	0.01%
2022/12/20	12.4	30.46	3.4	30.46	30.65	9	20,406	0.04%
2022/12/19	7.2	30.58	0	0.00	30.65	7.2	20,429	0.03%
2022/12/16	4.2	30.82	0	0.00	30.80	4.2	20,388	0.02%
2022/12/15	2.1	31.10	5	31.00	31.15	-3	20,411	-0.01%
2022/12/14	7.8	30.93	38	31.25	31.20	-30.2	20,514	-0.15%
2022/12/13	8.5	30.86	4	30.85	30.80	4.5	20,352	0.02%
2022/12/12	1.2	30.97	1	31.10	31.15	0.2	20,133	0.00%
2022/12/09	2	31.05	1	31.15	31.15	1	20,470	0.00%
2022/12/08	5.2	30.80	0	0.00	31.10	5.2	20,527	0.03%
2022/12/07	35	30.96	0	0.00	30.95	35	20,524	0.17%
2022/12/06	10	31.00	3	31.10	30.95	7	20,487	0.03%
2022/12/05	4.3	31.15	0.4	31.25	31.05	3.9	20,419	0.02%
2022/12/02	7.9	31.30	8	31.15	31.10	-0.1	20,398	0.00%
2022/12/01	40.2	31.78	0	31.70	31.55	40.1	20,356	0.20%
2022/11/30	6.2	31.58	35	31.61	32.00	-28.8	20,110	-0.14%
2022/11/29	5.4	31.36	13.1	31.13	31.50	-7.8	19,455	-0.04%
2022/11/28	8.3	30.95	0.4	30.80	30.95	7.9	19,341	0.04%
2022/11/25	12	31.43	3	31.53	31.35	9	19,307	0.05%
2022/11/24	5.1	31.36	47	31.35	31.65	-41.9	19,324	-0.22%
2022/11/23	1	31.15	0	0.00	31.10	1	19,207	0.01%
2022/11/21	0.3	30.37	33	30.53	30.55	-32.7	19,065	-0.17%
2022/11/18	10.5	30.15	6	30.16	30.20	4.5	19,009	0.02%
2022/11/17	2.1	30.68	11.7	30.61	30.85	-9.7	18,811	-0.05%
2022/11/16	7.2	30.93	0	31.25	30.85	7.1	18,830	0.04%
2022/11/15	15.5	31.23	1	31.30	31.15	14.5	18,676	0.08%
2022/11/14	1	30.85	11.1	31.09	31.30	-10.1	18,526	-0.05%
2022/11/11	1.5	30.72	0	0.00	30.85	1.5	18,307	0.01%
2022/11/10	8.1	30.01	0	0.00	30.00	8.1	18,057	0.04%
2022/11/09	3.2	30.56	2	30.53	30.50	1.2	18,077	0.01%
2022/11/08	1.4	30.25	2	30.35	30.40	-0.6	18,099	0.00%
2022/11/07	1.1	29.99	5	30.20	30.20	-3.9	18,153	-0.02%
2022/11/04	4.1	29.11	1	29.20	29.55	3.1	18,558	0.02%
2022/11/03	20	29.27	0	0.00	29.10	20	19,100	0.10%
2022/11/02	26.6	29.50	0	0.00	29.35	26.6	19,330	0.14%
2022/11/01	8.3	29.78	0	0.00	29.75	8.3	19,212	0.04%
2022/10/31	6.4	29.98	6.1	30.09	29.90	0.2	19,108	0.00%
2022/10/28	3	29.70	0	0.00	29.80	3	19,148	0.02%
2022/10/27	41.2	29.94	1	30.35	29.70	40.2	19,203	0.21%
2022/10/26	4.1	30.14	0	0.00	30.15	4.1	19,123	0.02%
2022/10/25	2	29.58	7	29.50	29.95	-5	18,971	-0.03%
2022/10/24	42.2	29.66	0.7	29.73	29.60	41.5	18,984	0.22%
2022/10/21	3.6	29.46	2	29.55	29.70	1.6	18,949	0.01%
2022/10/20	22	28.56	16.1	28.65	29.20	5.9	18,830	0.03%
2022/10/19	28.9	29.15	1.2	29.13	29.00	27.6	18,464	0.15%
2022/10/18	3	29.27	2	29.50	29.70	1	18,376	0.01%
2022/10/17	25.3	29.10	3	29.17	29.25	22.3	18,298	0.12%
2022/10/14	36.7	29.59	0.2	29.60	29.40	36.5	18,135	0.20%
2022/10/13	34.9	29.74	9.2	29.71	29.75	25.7	17,917	0.14%
2022/10/12	5.1	30.08	577.9	30.13	30.25	-572.7	17,555	-3.26%	大賣/鉅額交易
2022/10/11	24.8	30.17	1	30.05	30.05	23.8	17,569	0.14%
2022/10/07	12.5	31.00	0	0.00	31.00	12.5	17,288	0.07%
2022/10/06	12.1	31.01	0	0.00	31.35	12.1	17,249	0.07%
2022/10/05	5.6	30.95	0	0.00	30.85	5.6	17,419	0.03%
2022/10/04	11.2	30.68	2	30.78	30.70	9.2	17,385	0.05%
2022/10/03	8.4	30.72	1	30.70	30.65	7.4	17,214	0.04%
2022/09/30	13.2	31.29	7.2	31.45	31.15	6	16,923	0.04%
2022/09/29	47	31.55	0	0.00	31.80	47	16,572	0.28%
2022/09/28	26.8	31.84	18.1	31.65	31.95	8.7	16,247	0.05%
2022/09/27	39.1	32.61	1	32.80	32.45	38.1	15,819	0.24%
2022/09/26	8.4	33.44	4	33.55	33.35	4.4	15,591	0.03%
2022/09/23	2.1	33.88	3.1	33.82	33.90	-1	15,564	-0.01%
2022/09/22	8.6	33.74	1	33.90	33.65	7.6	15,719	0.05%
2022/09/21	4.4	34.34	0	0.00	34.25	4.4	15,675	0.03%
2022/09/20	2.5	34.57	0	0.00	34.45	2.5	15,555	0.02%
2022/09/19	2.5	34.63	2.3	34.63	34.45	0.3	15,640	0.00%
2022/09/16	9.4	34.49	1.1	34.39	34.50	8.3	15,802	0.05%
2022/09/15	5.3	34.60	0	0.00	34.55	5.3	15,945	0.03%
2022/09/14	7.3	34.77	0	0.00	34.75	7.3	16,493	0.04%
2022/09/13	11.4	35.04	12	35.55	35.05	-0.6	17,128	0.00%
2022/09/12	1	35.35	14	35.50	35.55	-13	17,740	-0.07%
2022/09/08	5.3	34.88	3	35.10	35.00	2.3	18,634	0.01%
2022/09/07	10.6	34.93	4.8	35.01	34.95	5.8	18,810	0.03%
2022/09/06	0.2	35.40	2.3	35.34	35.35	-2.1	19,000	-0.01%
2022/09/05	2.2	34.91	3	35.05	35.30	-0.8	19,127	0.00%
2022/09/02	8.4	35.06	0	0.00	35.00	8.4	19,485	0.04%
2022/09/01	13.2	35.14	0	0.00	35.15	13.2	19,537	0.07%
2022/08/31	3	35.55	2	35.78	35.90	1	19,580	0.01%
2022/08/30	4.5	35.31	1	35.75	35.45	3.5	19,466	0.02%
2022/08/29	3.4	35.31	6	35.54	35.50	-2.6	19,511	-0.01%
2022/08/26	0	0.00	8	35.86	35.85	-8	19,708	-0.04%
2022/08/25	3.1	35.37	0.1	35.40	35.55	3	19,814	0.02%
2022/08/24	5.2	35.21	4	35.14	35.10	1.2	19,915	0.01%
2022/08/23	10.2	35.38	0	0.00	35.20	10.2	20,507	0.05%
2022/08/22	1.4	35.58	1	35.70	35.80	0.4	20,648	0.00%
2022/08/19	5	35.80	0	0.00	35.80	5	20,714	0.02%
2022/08/18	2.2	35.83	0	0.00	36.05	2.2	20,785	0.01%
2022/08/17	6.3	35.66	2	35.75	35.75	4.3	20,909	0.02%
2022/08/16	2	35.83	6	35.90	35.80	-4	20,895	-0.02%
2022/08/15	8.2	35.57	0.5	35.80	35.60	7.7	21,009	0.04%
2022/08/12	15	35.71	2	35.70	35.70	13	21,088	0.06%
2022/08/11	31.2	35.87	0	0.00	35.80	31.2	21,153	0.15%
2022/08/10	144	37.08	12	37.10	37.20	132	20,871	0.63%	大買/鉅額交易
2022/08/09	131.4	36.19	9	36.74	36.90	122.4	20,432	0.60%	大買/鉅額交易
2022/08/08	108.1	35.87	1	35.95	36.00	107.1	20,328	0.53%	大買/鉅額交易
2022/08/05	245.1	35.89	10.5	36.00	35.85	234.6	20,596	1.14%	大買/鉅額交易
2022/08/04	48	35.52	5	35.81	35.65	43	20,844	0.21%
2022/08/03	103	35.50	3	35.50	35.60	100	20,975	0.48%	大買/
2022/08/02	27	35.25	1	35.45	35.70	26	21,221	0.12%
2022/08/01	2	35.45	0.1	35.65	35.55	1.9	21,482	0.01%
2022/07/29	28	35.46	7.5	35.46	35.40	20.5	21,867	0.09%
2022/07/28	42	35.51	9	35.48	35.60	33	22,055	0.15%
2022/07/27	15	34.91	1	35.05	35.15	14	22,041	0.06%
2022/07/26	3	34.43	0.3	34.70	34.60	2.7	22,016	0.01%
2022/07/25	10.2	34.59	0	0.00	34.45	10.2	22,072	0.05%
2022/07/22	2.1	34.62	2	34.60	34.90	0.1	22,258	0.00%
2022/07/21	5	34.00	8	34.08	34.45	-3	22,434	-0.01%
2022/07/20	3.4	34.38	0	0.00	34.15	3.4	22,622	0.02%
2022/07/19	1.1	34.20	3.3	34.21	34.15	-2.2	22,813	-0.01%
2022/07/18	0.2	34.15	0	0.00	34.15	0.2	23,120	0.00%
2022/07/15	9.7	34.02	0	0.00	33.90	9.7	23,350	0.04%
2022/07/14	2.1	34.75	0.3	34.80	34.55	1.7	23,643	0.01%
2022/07/13	2.7	34.52	4	34.63	34.85	-1.3	23,883	-0.01%
2022/07/12	6.2	33.44	15	33.58	33.45	-8.8	24,119	-0.04%
2022/07/11	7.1	34.46	2.9	34.45	34.30	4.2	24,310	0.02%
2022/07/08	4.3	35.18	1	35.05	35.05	3.3	24,688	0.01%
2022/07/07	16.4	34.99	23	34.87	35.15	-6.6	24,896	-0.03%
2022/07/06	1.1	35.16	3.5	35.30	35.20	-2.5	24,949	-0.01%
2022/07/05	1.1	35.70	2	35.98	35.55	-1	25,090	0.00%
2022/07/04	0.1	35.55	3.3	35.67	35.75	-3.2	25,235	-0.01%
2022/07/01	7.4	35.27	23	35.32	35.25	-15.6	25,807	-0.06%
2022/06/30	24.5	35.40	0	0.00	35.30	24.5	25,991	0.09%
2022/06/29	14	35.76	3.2	35.94	35.70	10.8	26,007	0.04%
2022/06/28	0	0.00	1	36.45	36.35	-1	26,076	0.00%
2022/06/27	1.1	36.39	3.4	36.52	36.20	-2.3	26,224	-0.01%
2022/06/24	1.7	36.12	2	36.28	36.15	-0.3	26,116	0.00%
2022/06/23	5.3	35.34	3	35.80	35.35	2.3	26,141	0.01%
2022/06/22	8.3	35.17	2.8	35.37	35.40	5.6	25,980	0.02%
2022/06/21	42.4	35.81	0	0.00	35.60	42.4	25,464	0.17%
2022/06/20	11.7	34.98	2	35.35	34.60	9.7	25,138	0.04%
2022/06/17	25.4	35.45	4.5	35.41	35.30	20.9	24,571	0.09%
2022/06/16	1.2	36.38	6	36.21	36.15	-4.8	23,715	-0.02%
2022/06/15	14.1	36.18	27	36.26	36.20	-12.9	23,985	-0.05%
2022/06/14	27.1	36.83	13	36.62	36.90	14.1	24,039	0.06%
2022/06/13	27.6	35.96	5.5	36.21	36.50	22.1	24,410	0.09%
2022/06/10	6.5	36.82	1.1	37.06	37.10	5.4	24,131	0.02%
2022/06/09	10.2	37.15	2	37.20	37.15	8.2	24,116	0.03%
2022/06/08	0.1	37.75	1	37.80	37.70	-0.9	23,909	0.00%
2022/06/07	2	37.63	8	37.64	37.70	-6	24,006	-0.02%
2022/06/06	25	37.19	13	37.57	37.80	12	23,969	0.05%
2022/06/02	11	37.84	0	0.00	37.90	11	24,002	0.05%
2022/06/01	4.5	38.40	0	0.00	38.20	4.5	24,290	0.02%
2022/05/31	16	37.87	0	0.00	38.75	16	24,270	0.07%
2022/05/30	0	38.00	15.2	38.29	38.45	-15.1	23,672	-0.06%
2022/05/27	0.2	37.95	12	37.70	37.95	-11.8	23,513	-0.05%
2022/05/26	5.2	37.49	0	0.00	37.30	5.2	23,592	0.02%
2022/05/25	5.1	37.31	0	0.00	37.60	5.1	23,940	0.02%
2022/05/24	4.9	37.40	1	37.45	37.20	3.9	24,068	0.02%
2022/05/23	15.1	37.03	11	37.40	37.20	4.1	24,135	0.02%
2022/05/20	3.1	36.86	6	36.90	37.10	-2.9	24,334	-0.01%
2022/05/19	12.4	36.55	51	36.51	36.60	-38.6	24,357	-0.16%
2022/05/18	55.2	37.30	0	0.00	37.50	55.2	24,200	0.23%
2022/05/17	4	36.55	0.3	36.55	36.45	3.8	24,032	0.02%
2022/05/16	2.4	36.51	10	36.61	36.90	-7.7	23,972	-0.03%
2022/05/13	14.8	36.85	44	36.47	36.95	-29.3	23,752	-0.12%
2022/05/12	37.4	37.33	1	37.00	37.00	36.4	23,630	0.15%
2022/05/11	0.2	38.27	25	38.03	38.35	-24.8	23,358	-0.11%
2022/05/10	8.2	37.80	26.1	37.83	38.20	-17.9	23,272	-0.08%
2022/05/09	25	38.38	22	38.25	38.00	3	23,158	0.01%
2022/05/06	12.4	39.09	4	38.83	39.35	8.4	23,304	0.04%
2022/05/05	44.3	39.95	8	40.46	39.85	36.3	23,268	0.16%
2022/05/04	17.2	40.70	9.3	40.81	40.85	7.9	22,935	0.03%
2022/05/03	12.4	40.94	2	41.03	40.85	10.4	23,115	0.05%
2022/04/29	7.1	41.26	10.9	41.25	41.60	-3.8	23,151	-0.02%
2022/04/28	12.3	40.98	1	41.10	41.00	11.3	23,189	0.05%
2022/04/27	1.4	41.88	69.5	41.85	41.60	-68.1	22,990	-0.30%
2022/04/26	14.2	41.86	0	41.75	41.95	14.1	22,892	0.06%
2022/04/25	21.1	41.26	12.6	41.33	41.55	8.6	22,814	0.04%
2022/04/22	43.4	41.40	11.4	40.94	41.55	31.9	22,680	0.14%
2022/04/21	16.8	41.03	1	40.75	41.00	15.8	22,660	0.07%
2022/04/20	6.4	41.22	3.1	41.36	41.75	3.3	22,756	0.01%
2022/04/19	11.2	41.66	2.3	41.93	41.50	8.9	22,593	0.04%
2022/04/18	12.7	41.89	44.1	41.58	41.90	-31.4	22,623	-0.14%
2022/04/15	8.1	42.84	4.2	42.99	42.85	3.9	22,231	0.02%
2022/04/14	21.9	43.47	21.3	43.37	43.10	0.6	22,188	0.00%
2022/04/13	2.2	44.61	17	44.94	44.95	-14.8	21,917	-0.07%
2022/04/12	10.1	44.40	1.5	44.52	44.45	8.6	21,815	0.04%
2022/04/11	8.3	44.34	4	44.66	44.65	4.3	21,804	0.02%
2022/04/08	234.7	44.34	6	44.16	44.35	228.7	21,693	1.05%	大買/鉅額交易
2022/04/07	27.4	44.53	21	44.33	44.10	6.4	21,521	0.03%
2022/04/06	4.2	43.31	97.6	43.21	44.05	-93.3	20,847	-0.45%
2022/04/01	2.5	42.98	18	42.82	43.10	-15.5	20,525	-0.08%
2022/03/31	2.3	42.33	16.1	42.61	42.90	-13.8	20,361	-0.07%
2022/03/30	4.1	42.11	3.2	42.28	42.25	0.9	20,140	0.00%
2022/03/29	15.5	42.05	0.2	42.13	42.00	15.3	20,062	0.08%
2022/03/28	4.3	41.90	7	41.94	42.40	-2.7	20,106	-0.01%
2022/03/25	7.6	42.01	0	0.00	42.20	7.6	20,005	0.04%
2022/03/24	3.1	42.26	10	42.37	42.25	-6.9	19,863	-0.03%
2022/03/23	0	42.20	38	42.12	42.35	-38	20,104	-0.19%
2022/03/22	1	40.45	26	40.98	41.15	-25	19,934	-0.13%
2022/03/21	0	40.50	4	40.60	40.60	-4	19,757	-0.02%
2022/03/18	2.2	40.57	8.2	40.56	40.45	-6	19,688	-0.03%
2022/03/17	2.3	39.85	20	40.04	40.05	-17.7	19,291	-0.09%
2022/03/16	0	0.00	23.4	38.99	39.50	-23.4	19,042	-0.12%
2022/03/15	1	38.30	7	38.51	38.60	-6	18,592	-0.03%
2022/03/14	1.2	38.18	12.7	38.41	38.50	-11.5	18,718	-0.06%
2022/03/11	4.2	37.98	3.6	38.10	37.95	0.5	18,809	0.00%
2022/03/10	2	37.55	7	37.95	38.25	-5	18,971	-0.03%
2022/03/09	2.3	37.50	7	37.58	37.40	-4.7	18,913	-0.02%
2022/03/08	9.4	37.46	55.3	37.45	37.35	-45.9	18,855	-0.24%
2022/03/07	19.7	37.39	4.5	37.53	37.65	15.2	18,541	0.08%
2022/03/04	9.1	37.84	2	37.88	38.00	7.1	18,838	0.04%
2022/03/03	4.2	37.98	18.2	38.01	38.10	-14	18,849	-0.07%
2022/03/02	2.3	37.92	1	38.05	38.10	1.3	19,001	0.01%
2022/03/01	1.1	38.16	24	38.10	38.20	-22.9	18,897	-0.12%
2022/02/25	16.1	37.40	6	37.35	37.60	10.1	18,700	0.05%
2022/02/24	4.1	37.63	2	37.60	37.70	2.1	18,282	0.01%
2022/02/23	4	37.70	18	37.87	38.05	-14	18,069	-0.08%
2022/02/22	26.8	37.47	24.4	37.48	37.60	2.4	17,974	0.01%
2022/02/21	34.7	37.78	2.6	37.77	38.00	32.1	17,683	0.18%
2022/02/18	9.6	38.14	4	38.05	38.10	5.6	17,511	0.03%
2022/02/17	26	38.21	0	0.00	38.40	26	17,574	0.15%
2022/02/16	4.1	38.21	6	38.31	38.20	-1.9	17,532	-0.01%
2022/02/15	12.5	38.20	3	38.17	38.10	9.5	17,393	0.05%
2022/02/14	26.9	38.25	23.6	38.23	38.45	3.3	17,356	0.02%
2022/02/11	4.5	38.57	0.1	38.80	38.80	4.4	17,366	0.03%
2022/02/10	8.9	38.37	4	38.34	38.70	4.9	17,302	0.03%
2022/02/09	2.2	38.79	3	38.90	38.80	-0.8	17,119	0.00%
2022/02/08	1.3	38.25	9.2	38.69	38.95	-7.9	16,979	-0.05%
2022/02/07	10.5	37.52	8.3	37.64	38.00	2.2	16,457	0.01%
2022/01/26	6	36.93	11	36.90	36.95	-5	16,120	-0.03%
2022/01/25	15.4	36.48	3	36.50	36.90	12.4	16,116	0.08%
2022/01/24	4.5	36.66	24	36.73	36.90	-19.5	15,849	-0.12%
2022/01/21	15.3	36.57	4	36.68	36.85	11.3	15,865	0.07%
2022/01/20	5.1	36.88	1	37.00	36.95	4.1	15,661	0.03%
2022/01/19	14.1	36.85	0	0.00	37.00	14.1	15,589	0.09%
2022/01/18	15	37.01	3	37.30	37.25	12	15,666	0.08%
2022/01/17	19.9	37.09	5	37.00	37.05	14.9	15,532	0.10%
2022/01/14	23.3	37.30	12.1	37.27	37.45	11.2	15,445	0.07%
2022/01/13	4	37.43	53.3	37.53	37.85	-49.3	15,365	-0.32%
2022/01/12	29.8	36.89	16.2	36.99	37.00	13.6	14,982	0.09%
2022/01/11	4	36.29	37.6	36.39	37.00	-33.6	14,812	-0.23%
2022/01/10	10.1	36.02	0	36.15	36.15	10.1	14,715	0.07%
2022/01/07	9.3	36.20	21	36.23	36.20	-11.7	14,676	-0.08%
2022/01/06	0	0.00	1	35.80	36.00	-1	14,480	-0.01%
2022/01/05	5.1	35.42	2	35.40	35.55	3.1	14,401	0.02%
2022/01/04	4	35.28	2.2	35.46	35.55	1.8	14,513	0.01%
2022/01/03	16.3	35.40	0	0.00	35.35	16.3	14,429	0.11%
2021/12/30	2	35.55	1	35.60	35.55	1	14,371	0.01%
2021/12/29	0	0.00	5	35.61	35.60	-5	14,475	-0.03%
2021/12/28	1	35.45	5	35.52	35.60	-4	14,534	-0.03%
2021/12/27	10.2	35.41	1	35.45	35.60	9.2	14,543	0.06%
2021/12/24	1.5	35.43	11.1	35.50	35.50	-9.6	14,759	-0.07%
2021/12/23	3.2	35.46	4.2	35.53	35.50	-1	14,804	-0.01%
2021/12/22	5.1	35.60	3	35.60	35.65	2.1	14,903	0.01%
2021/12/21	26.1	35.80	3.9	35.91	35.75	22.2	14,792	0.15%
2021/12/20	16.1	35.69	10	35.83	36.00	6.1	14,718	0.04%
2021/12/17	0	0.00	5.3	35.65	35.90	-5.3	14,516	-0.04%
2021/12/16	0	0.00	8.4	35.42	35.60	-8.4	14,226	-0.06%
2021/12/15	11.2	35.25	10	35.20	35.20	1.2	14,286	0.01%
2021/12/14	6.5	35.15	1.4	35.37	35.40	5.1	14,568	0.04%
2021/12/13	16.2	35.58	4	35.60	35.50	12.2	14,534	0.08%
2021/12/10	0	35.25	65.3	35.51	35.65	-65.2	14,470	-0.45%
2021/12/09	0	35.05	2.1	35.22	35.30	-2.1	14,411	-0.01%
2021/12/08	5	35.07	6	35.09	35.20	-1	14,402	-0.01%
2021/12/07	1	34.40	18.1	34.69	35.10	-17.1	14,249	-0.12%
2021/12/06	12	34.05	24.3	34.44	34.60	-12.3	14,035	-0.09%
2021/12/03	3.2	34.12	5.2	34.19	34.15	-2.1	13,963	-0.01%
2021/12/02	4.2	33.99	2	34.08	34.25	2.2	13,859	0.02%
2021/12/01	0.2	34.02	1	34.00	34.15	-0.8	13,857	-0.01%
2021/11/30	5.5	33.73	0	0.00	34.20	5.5	14,025	0.04%
2021/11/29	1	33.85	1.4	33.91	33.90	-0.4	13,373	0.00%
2021/11/26	36.7	33.98	1	34.05	33.90	35.7	13,316	0.27%
2021/11/25	4	34.11	2.9	34.26	34.50	1.1	13,369	0.01%
2021/11/24	2.1	34.35	13	34.34	34.35	-10.9	13,445	-0.08%
2021/11/23	10.1	34.00	1.7	34.17	34.10	8.5	13,526	0.06%
2021/11/22	8.6	34.21	2	34.18	34.15	6.6	13,527	0.05%
2021/11/19	14.1	34.49	0	0.00	34.65	14.1	13,484	0.10%
2021/11/18	0.2	34.53	14	34.60	34.70	-13.8	13,414	-0.10%
2021/11/17	3	34.12	25.8	34.16	34.20	-22.8	13,571	-0.17%
2021/11/16	0.3	34.00	45	34.00	34.20	-44.7	13,654	-0.33%
2021/11/15	4	33.90	5	33.98	33.95	-1	13,736	-0.01%
2021/11/12	2	33.75	5	33.95	33.90	-3	13,847	-0.02%
2021/11/11	2.3	33.72	5.2	33.90	33.80	-2.9	14,108	-0.02%
2021/11/10	11.4	33.59	17.1	34.00	34.00	-5.7	14,362	-0.04%
2021/11/09	1.6	33.59	2	33.63	33.70	-0.4	14,379	0.00%
2021/11/08	13	33.50	1	33.50	33.60	12	15,869	0.08%
2021/11/05	0	0.00	26	33.67	33.70	-26	16,463	-0.16%
2021/11/04	2	33.35	5	33.44	33.45	-3	16,617	-0.02%
2021/11/03	0	0.00	2	33.28	33.40	-2	16,839	-0.01%
2021/11/02	11.2	33.30	13	33.35	33.30	-1.8	17,037	-0.01%
2021/11/01	3	33.28	1.5	33.33	33.30	1.5	17,036	0.01%
2021/10/29	1	33.35	2.7	33.34	33.40	-1.7	17,140	-0.01%
2021/10/28	0.5	33.30	19	33.35	33.40	-18.5	17,210	-0.11%
2021/10/27	2.4	33.31	0	0.00	33.35	2.4	17,331	0.01%
2021/10/26	5	33.45	39.5	33.31	33.45	-34.5	17,520	-0.20%
2021/10/25	1.4	33.09	0	0.00	33.10	1.4	17,345	0.01%
2021/10/22	1.1	32.95	8	32.99	33.05	-6.9	17,462	-0.04%
2021/10/21	0.1	32.95	77	33.00	32.95	-76.9	17,366	-0.44%
2021/10/20	0	0.00	4	32.88	32.90	-4	17,206	-0.02%
2021/10/19	3.5	32.74	6	32.77	32.75	-2.5	17,208	-0.01%
2021/10/18	0	0.00	9	32.72	32.95	-9	17,240	-0.05%
2021/10/15	1	32.35	1	32.45	32.50	0	17,178	0.00%
2021/10/14	4	32.41	0.1	32.50	32.30	4	17,136	0.02%
2021/10/13	0.1	32.45	3	32.43	32.50	-3	17,222	-0.02%
2021/10/12	17.2	31.98	6	32.25	32.45	11.2	17,261	0.06%
2021/10/08	2.5	32.22	0	0.00	32.25	2.5	17,140	0.01%
2021/10/07	0	0.00	4	32.41	32.40	-4	17,250	-0.02%
2021/10/06	4.1	31.96	2	32.00	32.25	2.1	17,271	0.01%
2021/10/05	27	31.97	3	32.07	32.05	24	17,257	0.14%
2021/10/04	10.2	32.05	0	0.00	32.10	10.2	17,264	0.06%
2021/10/01	50.8	31.93	3	31.97	32.05	47.8	17,277	0.28%
2021/09/30	12.1	32.11	26	32.15	32.05	-13.9	17,102	-0.08%
2021/09/29	41	32.05	2	32.03	32.05	39	17,088	0.23%
2021/09/28	6.4	32.24	1	32.30	32.40	5.4	16,926	0.03%
2021/09/27	15.1	32.41	0.1	32.45	32.35	15	16,971	0.09%
2021/09/24	0.6	32.46	10	32.30	32.40	-9.5	17,017	-0.06%
2021/09/23	1.1	32.25	1	32.30	32.40	0.1	17,042	0.00%
2021/09/22	49.3	31.96	0	0.00	32.10	49.3	17,109	0.29%
2021/09/17	7.6	32.24	1	32.45	32.15	6.6	16,856	0.04%
2021/09/16	4.3	32.38	34	32.38	32.35	-29.7	16,641	-0.18%
2021/09/15	13.1	32.39	3	32.40	32.35	10.1	16,725	0.06%
2021/09/14	2.1	32.50	5	32.45	32.50	-3	16,823	-0.02%
2021/09/13	10.2	32.20	1	32.25	32.30	9.2	16,868	0.05%
2021/09/10	3.1	32.34	0	0.00	32.45	3.1	17,008	0.02%
2021/09/09	1.5	32.36	2.1	32.33	32.30	-0.6	17,295	0.00%
2021/09/08	8	32.31	27.3	32.31	32.50	-19.4	17,339	-0.11%
2021/09/07	2.3	32.44	3.6	32.37	32.45	-1.3	17,478	-0.01%
2021/09/06	1.1	32.51	2	32.45	32.50	-0.9	17,514	0.00%
2021/09/03	1.3	32.43	4	32.26	32.55	-2.7	17,499	-0.02%
2021/09/02	26.5	32.06	0	0.00	32.10	26.5	17,474	0.15%
2021/09/01	5.2	32.52	0	0.00	32.55	5.2	17,573	0.03%
2021/08/31	2	32.35	3.1	32.79	32.80	-1.1	17,556	-0.01%
2021/08/30	8	31.99	9	32.14	32.45	-1	17,459	-0.01%
2021/08/27	1.1	31.45	16	31.92	32.00	-15	17,403	-0.09%
2021/08/26	4.1	31.33	3	31.40	31.45	1.1	17,412	0.01%
2021/08/25	13.7	31.35	0	0.00	31.45	13.7	17,546	0.08%
2021/08/24	5.1	31.30	1	31.10	31.35	4.1	17,544	0.02%
2021/08/23	42.2	31.14	0	0.00	31.05	42.2	17,640	0.24%
2021/08/20	21.5	31.18	0.5	31.45	31.45	21	17,588	0.12%
2021/08/19	13.9	31.30	3	31.37	31.30	10.9	18,782	0.06%
2021/08/18	10.2	31.38	1	31.50	31.45	9.2	18,614	0.05%
2021/08/17	18.3	31.07	0.1	31.15	31.45	18.2	18,568	0.10%
2021/08/16	37.3	30.94	10.3	31.00	31.05	27	18,418	0.15%
2021/08/13	20.1	30.97	1	31.10	31.05	19.1	18,336	0.10%
2021/08/12	145	30.78	910	30.82	30.70	-765	18,211	-4.20%	大買/大賣/鉅額交易
2021/08/11	474.8	33.04	12	33.06	33.05	462.8	16,812	2.75%	大買/鉅額交易
2021/08/10	88.1	33.01	2	33.00	33.05	86.1	16,424	0.52%
2021/08/09	59.1	33.00	21	33.14	33.20	38.1	16,576	0.23%
2021/08/06	60.1	33.19	165	33.20	33.20	-105	16,638	-0.63%	大賣/鉅額交易
2021/08/05	60.1	33.10	41	33.15	33.15	19.1	16,933	0.11%
2021/08/04	23	33.09	3	33.10	33.15	20	17,814	0.11%
2021/08/03	1.1	33.00	5	33.00	33.10	-4	18,045	-0.02%
2021/08/02	18.1	32.94	0	0.00	33.00	18.1	18,285	0.10%
2021/07/30	8.1	32.93	1	33.10	33.10	7.1	18,291	0.04%
2021/07/29	0.1	33.00	2	33.08	33.10	-2	18,240	-0.01%
2021/07/28	0.1	32.96	0	0.00	33.00	0.1	18,372	0.00%
2021/07/27	1.1	32.95	3	32.90	33.05	-1.9	18,538	-0.01%
2021/07/26	9.1	32.92	0	0.00	33.00	9.1	18,744	0.05%
2021/07/23	34.1	33.00	6	33.07	33.10	28.1	18,947	0.15%
2021/07/22	43.1	32.99	4	33.01	33.05	39	19,057	0.20%
2021/07/21	66.1	32.80	2	32.80	32.90	64.1	19,085	0.34%
2021/07/20	47.1	32.90	1	32.80	32.80	46.1	19,171	0.24%
2021/07/19	36.3	32.85	102	33.00	33.10	-65.7	19,220	-0.34%	大賣/
2021/07/16	20.1	32.81	7	32.94	33.00	13.1	19,269	0.07%
2021/07/15	36.1	32.83	0	0.00	32.85	36.1	19,247	0.19%
2021/07/14	4.1	32.79	3	32.83	32.95	1	19,311	0.01%
2021/07/13	0.1	32.85	3.1	32.91	32.95	-3	19,513	-0.02%
2021/07/12	5.1	32.80	17.2	32.84	32.80	-12.2	19,630	-0.06%
2021/07/09	14.1	32.59	0	0.00	32.90	14.1	19,566	0.07%
2021/07/08	0.1	32.85	0.8	32.85	32.80	-0.8	19,595	0.00%
2021/07/07	7.1	32.63	0	0.00	32.80	7.1	19,619	0.04%
2021/07/06	1.1	32.75	3	32.80	32.85	-2	19,628	-0.01%
2021/07/05	4.1	32.60	0.1	32.70	32.75	3.9	19,692	0.02%
2021/07/02	3.4	32.59	0.4	32.63	32.55	3	19,697	0.02%
2021/07/01	14.3	32.60	0	0.00	32.65	14.3	19,794	0.07%
2021/06/30	1.1	32.80	3.1	32.75	32.85	-2	19,828	-0.01%
2021/06/29	5.1	32.58	0	0.00	32.55	5.1	19,923	0.03%
2021/06/28	9.1	32.73	0	32.85	32.75	9	19,955	0.05%
2021/06/25	2.1	32.88	1	32.95	32.90	1.1	20,020	0.01%
2021/06/24	8.1	32.64	2	32.70	32.60	6.1	20,068	0.03%
2021/06/23	4.4	32.58	1	32.65	32.75	3.4	20,104	0.02%
2021/06/22	9.3	32.52	13	32.64	32.50	-3.7	20,037	-0.02%
2021/06/21	15.4	32.54	1	32.60	32.50	14.4	20,002	0.07%
2021/06/18	5.2	32.75	10.3	32.85	32.75	-5.1	19,936	-0.03%
2021/06/17	2.2	32.88	6	33.00	32.90	-3.8	19,727	-0.02%
2021/06/16	0	32.80	10.2	32.97	33.00	-10.1	20,206	-0.05%
2021/06/15	6.9	32.79	5	32.80	32.75	1.9	20,264	0.01%
2021/06/11	1.5	32.92	3.5	32.93	32.90	-2	20,597	-0.01%
2021/06/10	10	32.85	9.1	32.98	33.10	0.9	20,815	0.00%
2021/06/09	13.8	32.81	0	0.00	32.95	13.8	20,929	0.07%
2021/06/08	3	33.00	4	33.08	33.10	-1	20,863	0.00%
2021/06/07	0.1	33.00	16	33.07	33.10	-15.9	21,359	-0.07%
2021/06/04	1.1	32.90	10	32.98	33.00	-9	21,510	-0.04%
2021/06/03	1.1	33.00	3	33.00	33.00	-2	22,265	-0.01%
2021/06/02	2.3	33.01	9	33.07	33.15	-6.7	22,516	-0.03%
2021/06/01	4.7	32.99	5	33.00	33.00	-0.3	22,540	0.00%
2021/05/31	2.1	33.00	48	33.08	33.10	-46	22,750	-0.20%
2021/05/28	0.2	32.98	13.5	33.02	33.10	-13.2	22,825	-0.06%
2021/05/27	2.6	32.61	13	32.92	33.20	-10.4	22,860	-0.05%
2021/05/26	0.1	32.73	1.6	32.78	32.75	-1.5	22,117	-0.01%
2021/05/25	2.2	32.70	2.6	32.78	32.70	-0.4	22,351	0.00%
2021/05/24	1.1	32.59	11	32.60	32.60	-9.9	22,629	-0.04%
2021/05/21	0.1	32.30	14	32.49	32.50	-14	22,754	-0.06%
2021/05/20	0.1	32.10	24	31.95	32.10	-24	22,754	-0.11%
2021/05/19	2.1	32.12	4	32.05	32.10	-1.9	22,779	-0.01%
2021/05/18	8.1	31.62	31.2	31.80	32.00	-23.1	22,779	-0.10%
2021/05/17	53.6	31.05	36	31.24	31.10	17.6	23,242	0.08%
2021/05/14	29.2	31.58	7	31.65	31.70	22.2	23,015	0.10%
2021/05/13	67.3	31.14	13.4	31.39	31.40	53.9	22,822	0.24%
2021/05/12	116.9	31.42	81.1	31.75	31.35	35.9	22,400	0.16%	大買/
2021/05/11	10.4	32.50	7	32.78	32.45	3.4	21,610	0.02%
2021/05/10	20.6	32.75	51.9	32.86	33.00	-31.3	21,379	-0.15%
2021/05/07	0.3	32.49	17	32.51	32.60	-16.7	21,463	-0.08%
2021/05/06	12.7	32.08	19.7	32.29	32.35	-6.9	21,690	-0.03%
2021/05/05	21.1	32.01	1	32.10	32.05	20	21,653	0.09%
2021/05/04	23.6	32.23	16	32.46	32.10	7.6	21,666	0.04%
2021/05/03	19.1	32.50	2	32.65	32.45	17.1	21,595	0.08%
2021/04/29	12.2	32.65	32	32.56	32.65	-19.8	21,595	-0.09%
2021/04/28	16.2	32.37	9	32.48	32.60	7.2	21,534	0.03%
2021/04/27	15.1	32.59	20	32.61	32.60	-4.9	21,879	-0.02%
2021/04/26	1.9	32.51	10	32.47	32.60	-8.1	21,884	-0.04%
2021/04/23	3.2	32.19	1	32.25	32.25	2.2	21,909	0.01%
2021/04/22	13.1	32.22	14.5	32.33	32.35	-1.5	22,079	-0.01%
2021/04/21	21.1	32.33	0.3	32.45	32.30	20.8	22,100	0.09%
2021/04/20	1.2	32.49	5	32.49	32.55	-3.8	22,124	-0.02%
2021/04/19	1.1	32.45	28.1	32.38	32.45	-27	22,066	-0.12%
2021/04/16	2.1	32.02	98	32.00	32.05	-95.9	21,903	-0.44%
2021/04/15	1.1	31.86	14	31.91	31.90	-12.9	22,220	-0.06%
2021/04/14	4.2	31.87	8	31.88	31.90	-3.8	22,428	-0.02%
2021/04/13	8	31.91	14	31.83	31.85	-6	22,576	-0.03%
2021/04/12	11.1	31.60	9	31.66	31.65	2.1	22,591	0.01%
2021/04/09	14.2	31.52	19.5	31.59	31.55	-5.3	22,695	-0.02%
2021/04/08	5.1	31.81	2	31.75	31.75	3.1	22,730	0.01%
2021/04/07	3.1	31.97	8	31.94	32.00	-4.9	22,994	-0.02%
2021/04/06	2.4	31.94	22.1	31.97	32.00	-19.7	22,931	-0.09%
2021/04/01	6.1	31.87	7	31.85	31.90	-0.9	22,878	0.00%
2021/03/31	12.1	31.84	25	31.86	31.90	-12.9	22,720	-0.06%
2021/03/30	6.1	31.78	2	31.65	31.80	4.1	22,603	0.02%
2021/03/29	6.1	31.67	3.1	31.72	31.80	3	22,576	0.01%
2021/03/26	2.1	31.63	94	31.61	31.60	-91.9	22,619	-0.41%
2021/03/25	1.1	31.50	12	31.44	31.60	-10.9	22,670	-0.05%
2021/03/24	3.4	31.25	8	31.34	31.40	-4.6	22,776	-0.02%
2021/03/23	6.3	31.18	2.5	31.25	31.35	3.7	22,833	0.02%
2021/03/22	6.1	31.18	20	31.24	31.25	-13.9	22,895	-0.06%
2021/03/19	13.4	31.12	2	31.25	31.05	11.4	22,830	0.05%
2021/03/18	12.3	31.55	13	31.58	31.40	-0.7	22,448	0.00%
2021/03/17	5.5	31.28	27	31.31	31.45	-21.5	22,362	-0.10%
2021/03/16	6.1	31.23	10	31.26	31.35	-3.9	22,106	-0.02%
2021/03/15	24.1	30.79	139.1	30.95	31.00	-115	22,104	-0.52%	大賣/鉅額交易
2021/03/12	10.1	30.71	5	30.67	30.65	5.1	22,176	0.02%
2021/03/11	14.1	30.87	221	31.00	30.75	-206.9	22,324	-0.93%	大賣/鉅額交易
2021/03/10	14.4	30.54	9	30.58	30.60	5.4	21,966	0.02%
2021/03/09	6.1	30.41	123.5	30.39	30.60	-117.4	21,704	-0.54%	大賣/鉅額交易
2021/03/08	5.4	29.87	56	29.90	29.90	-50.6	20,961	-0.24%
2021/03/05	9.2	29.46	2	29.45	29.70	7.2	20,676	0.03%
2021/03/04	20	29.52	8	29.69	29.60	12	21,324	0.06%
2021/03/03	3.1	29.78	61	29.80	29.75	-57.9	21,188	-0.27%
2021/03/02	2.4	29.68	32.7	29.69	29.65	-30.3	21,078	-0.14%
2021/02/26	14.2	29.32	1	29.40	29.20	13.2	20,886	0.06%
2021/02/25	10.2	29.50	15.7	29.64	29.65	-5.5	20,367	-0.03%
2021/02/24	31.3	29.51	3.7	29.66	29.30	27.6	20,198	0.14%
2021/02/23	51.3	29.45	10	29.43	29.55	41.3	19,864	0.21%
2021/02/22	43.2	29.20	12	29.16	29.10	31.2	19,714	0.16%
2021/02/19	10.8	29.07	0.5	29.25	29.15	10.3	19,719	0.05%
2021/02/18	8.6	29.25	15.5	29.21	29.25	-6.9	19,756	-0.04%
2021/02/17	4.2	29.27	28	29.38	29.40	-23.8	19,819	-0.12%
2021/02/05	11.4	28.82	5	28.91	28.80	6.4	19,267	0.03%
2021/02/04	6	28.84	4	28.88	28.80	2	19,237	0.01%
2021/02/03	20	28.78	15	28.73	28.80	5	19,714	0.03%
2021/02/02	7.1	28.79	2.5	28.74	28.70	4.6	19,882	0.02%
2021/02/01	1.1	28.42	7	28.47	28.65	-5.9	19,843	-0.03%
2021/01/29	33	28.37	1	28.45	28.15	32	19,797	0.16%
2021/01/28	90.1	28.52	1	28.50	28.55	89.1	19,365	0.46%
2021/01/27	14.1	28.73	5	28.75	28.70	9.1	19,074	0.05%
2021/01/26	11.3	28.71	5	28.80	28.70	6.3	19,014	0.03%
2021/01/25	5.3	28.75	2	28.68	28.85	3.3	18,887	0.02%
2021/01/22	18.3	28.61	73	28.62	28.60	-54.7	18,839	-0.29%
2021/01/21	21	28.85	9	28.78	28.70	12	18,765	0.06%
2021/01/20	57.7	28.75	2	28.65	28.70	55.7	18,680	0.30%
2021/01/19	5.1	29.09	3	29.10	29.10	2.1	18,242	0.01%
2021/01/18	38.5	29.03	16	29.05	29.15	22.5	18,216	0.12%
2021/01/15	31.1	29.39	17	29.44	29.30	14.1	18,020	0.08%
2021/01/14	18.6	29.64	1	29.75	29.75	17.6	17,846	0.10%
2021/01/13	1.3	29.77	70	29.80	29.80	-68.8	17,733	-0.39%
2021/01/12	5.7	29.82	9	29.79	29.75	-3.4	17,692	-0.02%
2021/01/11	2	29.93	2.5	30.01	30.05	-0.5	17,618	0.00%
2021/01/08	9	29.86	11	29.94	30.00	-2	17,529	-0.01%
2021/01/07	3	29.60	4	29.58	29.75	-1	17,196	-0.01%
2021/01/06	13.4	29.59	14	29.76	29.45	-0.6	17,057	0.00%
2021/01/05	4	29.78	6.1	29.83	29.85	-2.1	16,804	-0.01%
2021/01/04	4	29.73	13	29.78	29.90	-9	16,891	-0.05%
2020/12/31	1	29.85	7	29.86	29.80	-6	16,735	-0.04%
2020/12/30	0	0.00	22	29.83	29.90	-22	16,621	-0.13%
2020/12/29	2.2	29.45	6	29.53	29.55	-3.8	16,444	-0.02%
2020/12/28	5	29.31	6	29.53	29.55	-1	16,548	-0.01%
2020/12/25	6	29.33	2	29.40	29.35	4	16,562	0.02%
2020/12/24	3	29.42	0	0.00	29.45	3	16,820	0.02%
2020/12/23	9.2	29.26	0.9	29.45	29.45	8.3	16,965	0.05%
2020/12/22	3	29.53	8	29.63	29.65	-5	17,276	-0.03%
2020/12/21	0	0.00	22	29.53	29.65	-22	17,882	-0.12%
2020/12/18	0	0.00	1	29.50	29.50	-1	18,359	-0.01%
2020/12/17	11	29.40	6	29.45	29.50	5	18,815	0.03%
2020/12/16	0	0.00	43.8	29.39	29.40	-43.8	19,116	-0.23%
2020/12/15	26	28.94	8	29.02	29.05	18	19,420	0.09%
2020/12/14	20.2	29.35	7	29.34	29.30	13.2	19,468	0.07%
2020/12/11	2.1	29.15	57.1	29.17	29.30	-55	19,387	-0.28%
2020/12/10	3.1	28.72	10.1	28.85	28.80	-7.1	19,320	-0.04%
2020/12/09	14.1	28.68	17.2	28.79	28.75	-3	19,367	-0.02%
2020/12/08	23.3	28.68	37.2	28.67	28.70	-13.8	19,386	-0.07%
2020/12/07	22	29.02	15	28.99	29.00	7	19,258	0.04%
2020/12/04	22	29.11	12	29.20	29.10	10	19,194	0.05%
2020/12/03	1	29.10	1.1	29.26	29.20	-0.1	19,139	0.00%
2020/12/02	8	29.08	11.5	29.16	29.20	-3.5	19,244	-0.02%
2020/12/01	17	28.96	3	29.10	29.15	14	19,683	0.07%
2020/11/30	45.3	28.96	12	29.06	28.45	33.3	19,832	0.17%
2020/11/27	11.2	29.13	0	29.40	29.10	11.2	19,444	0.06%
2020/11/26	5.2	29.20	4	29.23	29.30	1.2	19,899	0.01%
2020/11/25	8.1	29.28	1	29.40	29.25	7.1	20,048	0.04%
2020/11/24	20.1	29.42	1	29.65	29.30	19.1	20,230	0.09%
2020/11/23	19	29.56	14	29.61	29.70	5	20,407	0.02%
2020/11/20	20	29.55	18	29.61	29.55	2	20,574	0.01%
2020/11/19	1.2	29.56	1	29.60	29.60	0.2	20,887	0.00%
2020/11/18	0	0.00	30	29.52	29.65	-30	21,018	-0.14%
2020/11/17	17.1	29.32	16.5	29.42	29.45	0.6	21,084	0.00%
2020/11/16	38	29.33	3	29.28	29.45	35	21,632	0.16%
2020/11/13	7	29.20	40	29.17	29.35	-33	21,736	-0.15%
2020/11/12	25	29.23	8.5	29.14	29.20	16.5	21,959	0.08%
2020/11/11	16	29.45	92.5	29.49	29.70	-76.5	22,202	-0.34%
2020/11/10	23	28.90	23.1	28.94	29.00	-0.1	22,067	0.00%
2020/11/09	17	28.70	18.2	28.68	28.75	-1.2	23,084	-0.01%
2020/11/06	5	28.45	15.2	28.49	28.50	-10.2	23,482	-0.04%
2020/11/05	1	28.35	19.5	28.34	28.40	-18.5	23,750	-0.08%
2020/11/04	11	28.05	3.9	28.15	28.10	7.2	23,992	0.03%
2020/11/03	2.2	28.00	6.1	28.04	28.10	-3.9	24,295	-0.02%
2020/11/02	4	27.68	2.5	27.82	27.95	1.5	24,410	0.01%
2020/10/30	18	27.52	2	27.70	27.55	16	24,502	0.07%
2020/10/29	30	27.54	12.5	27.52	27.50	17.5	24,416	0.07%
2020/10/28	23.1	27.67	5	27.72	27.65	18.1	24,577	0.07%
2020/10/27	16.1	27.70	3	27.80	27.70	13.1	24,763	0.05%
2020/10/26	14.1	27.80	4	27.85	27.80	10.1	24,894	0.04%
2020/10/23	12	27.73	0.2	27.90	27.75	11.8	25,043	0.05%
2020/10/22	22	27.66	0	0.00	27.80	22	25,260	0.09%
2020/10/21	14	27.74	2	27.65	27.65	12	25,517	0.05%
2020/10/20	13	27.70	0	0.00	27.70	13	25,763	0.05%
2020/10/19	9	27.78	1	27.85	27.80	8	25,840	0.03%
2020/10/16	39	27.80	0	0.00	27.70	39	26,062	0.15%
2020/10/15	35	27.78	10	27.75	27.75	25	26,233	0.10%
2020/10/14	20	28.06	0	0.00	28.00	20	26,361	0.08%
2020/10/13	6	28.08	3	28.15	28.15	3	26,492	0.01%
2020/10/12	21	28.05	9.1	28.11	28.25	12	26,770	0.04%
2020/10/08	22	27.93	1	28.00	28.00	21	26,916	0.08%
2020/10/07	8	27.93	5	27.90	27.95	3	27,013	0.01%
2020/10/06	11.2	27.90	0	0.00	27.95	11.2	27,117	0.04%
2020/10/05	36.1	28.02	46	27.87	27.80	-9.9	27,188	-0.04%
2020/09/30	14	27.86	2.1	27.91	27.80	11.9	27,278	0.04%
2020/09/29	36.2	27.83	11.1	28.01	27.80	25.1	27,367	0.09%
2020/09/28	24	27.82	2.2	27.86	27.90	21.9	27,419	0.08%
2020/09/25	59	27.37	27	27.47	27.45	32	27,437	0.12%
2020/09/24	115.2	27.08	20	27.10	27.00	95.2	27,342	0.35%	大買/
2020/09/23	76	27.60	2	27.65	27.50	74	26,687	0.28%
2020/09/22	116.8	27.94	4	27.93	27.85	112.8	26,163	0.43%	大買/鉅額交易
2020/09/21	45	28.27	0	0.00	28.20	45	25,733	0.17%
2020/09/18	67.1	28.50	0	0.00	28.45	67.1	25,577	0.26%
2020/09/17	27.1	28.62	0	0.00	28.55	27.1	25,219	0.11%
2020/09/16	15	28.64	1	28.75	28.75	14	25,209	0.06%
2020/09/15	22	28.58	0	0.00	28.65	22	25,323	0.09%
2020/09/14	13	28.60	0	0.00	28.65	13	25,653	0.05%
2020/09/11	34	28.59	6	28.70	28.65	28	25,641	0.11%
2020/09/10	36	28.64	2	28.60	28.75	34	25,499	0.13%
2020/09/09	20	28.65	1	28.70	28.75	19	25,415	0.07%
2020/09/08	16.1	28.80	1	28.85	28.85	15.1	25,333	0.06%
2020/09/07	22	28.76	25	28.75	28.85	-3	25,489	-0.01%
2020/09/04	53	28.65	5	28.69	28.65	48	25,553	0.19%
2020/09/03	16	28.83	1	28.80	28.90	15	25,240	0.06%
2020/09/02	80.1	28.91	13	28.93	28.90	67.1	25,171	0.27%
2020/09/01	97.1	29.05	5	29.17	29.05	92.1	24,950	0.37%
2020/08/31	27	29.33	0	0.00	29.25	27	24,540	0.11%
2020/08/28	34	29.42	1	29.40	29.40	33	24,478	0.13%
2020/08/27	74	29.48	3	29.40	29.40	71	24,516	0.29%
2020/08/26	23	29.52	1	29.55	29.55	22	24,287	0.09%
2020/08/25	25	29.56	9	29.57	29.50	16	24,164	0.07%
2020/08/24	2	29.55	3.4	29.67	29.60	-1.4	24,129	-0.01%
2020/08/21	15	29.55	0	0.00	29.60	15	24,031	0.06%
2020/08/20	149.1	29.51	11	29.62	29.40	138.1	23,806	0.58%	大買/鉅額交易
2020/08/19	27	30.00	9	30.09	29.90	18	23,199	0.08%
2020/08/18	26	29.93	0	0.00	29.95	26	22,898	0.11%
2020/08/17	82.1	29.99	0	0.00	30.00	82.1	22,763	0.36%
2020/08/14	115.2	30.04	0	0.00	30.05	115.2	22,434	0.51%	大買/鉅額交易
2020/08/13	368.1	30.28	5	30.25	30.40	363.1	22,193	1.64%	大買/鉅額交易
2020/08/12	10	32.40	3	32.40	32.35	7	21,244	0.03%
2020/08/11	13	32.45	52	32.48	32.45	-39	20,911	-0.19%
2020/08/10	23	32.47	16	32.48	32.50	7	20,871	0.03%
2020/08/07	5	32.48	33	32.50	32.45	-28	20,842	-0.13%
2020/08/06	2	32.25	30	32.30	32.45	-28	20,618	-0.14%
2020/08/05	9	32.21	0	0.00	32.20	9	20,644	0.04%
2020/08/04	1	32.25	62	32.17	32.25	-61	20,709	-0.29%
2020/08/03	13	32.04	0	0.00	32.10	13	20,809	0.06%
2020/07/31	2	32.28	2	32.30	32.35	0	20,784	0.00%
2020/07/30	5	32.16	44	32.17	32.35	-39	20,763	-0.19%
2020/07/29	4	32.20	9	32.21	32.20	-5	20,772	-0.02%
2020/07/28	16.5	31.46	2	31.65	31.65	14.5	21,003	0.07%
2020/07/27	52.9	31.78	1	31.75	31.60	51.9	21,244	0.24%
2020/07/24	5.5	32.25	0	0.00	32.15	5.5	21,410	0.03%
2020/07/23	0	0.00	4	32.76	32.70	-4	21,395	-0.02%
2020/07/22	1.6	32.66	6	32.70	32.70	-4.4	21,462	-0.02%
2020/07/21	2.1	32.45	213	32.55	32.55	-210.9	21,480	-0.98%	大賣/鉅額交易
2020/07/20	4	32.44	24	32.27	32.45	-20	21,511	-0.09%
2020/07/17	0.5	32.15	12	32.17	32.25	-11.5	21,447	-0.05%
2020/07/16	3.3	31.97	2	32.08	32.15	1.3	21,627	0.01%
2020/07/15	13.5	32.10	12	32.08	32.15	1.5	21,502	0.01%
2020/07/14	1	32.10	25	32.18	32.20	-24	21,428	-0.11%
2020/07/13	0	0.00	5	32.06	32.05	-5	21,593	-0.02%
2020/07/10	0	0.00	16	32.03	32.00	-16	21,779	-0.07%
2020/07/09	2	32.25	18	32.15	32.25	-16	21,974	-0.07%
2020/07/08	11.1	32.05	8	32.05	32.05	3.1	21,952	0.01%
2020/07/07	11	31.95	45	31.95	32.00	-34	22,004	-0.15%
2020/07/06	5	31.91	146	31.91	31.95	-141	21,866	-0.64%	大賣/鉅額交易
2020/07/03	0	0.00	21	31.73	31.55	-21	21,985	-0.10%
2020/07/02	0	0.00	16.2	31.54	31.55	-16.2	22,111	-0.07%
2020/07/01	13	31.31	5	31.27	31.25	8	22,415	0.04%
2020/06/30	7	30.91	0	0.00	30.90	7	22,555	0.03%
2020/06/29	43.3	30.93	3	30.90	30.90	40.3	22,655	0.18%
2020/06/24	29	31.18	2	31.15	31.25	27	22,652	0.12%
2020/06/23	15	31.16	2	31.10	31.15	13	22,886	0.06%
2020/06/22	15.5	31.26	2	31.15	31.15	13.5	23,174	0.06%
2020/06/19	26.5	31.38	10	31.40	31.25	16.5	23,439	0.07%
2020/06/18	26	31.50	2	31.65	31.65	24	23,503	0.10%
2020/06/17	17	31.54	11	31.69	31.70	6	23,987	0.03%
2020/06/16	2	31.60	12	31.83	31.70	-10	24,753	-0.04%
2020/06/15	1	31.35	11	31.46	31.30	-10	25,651	-0.04%
2020/06/12	81	31.45	36	31.50	31.50	45	26,177	0.17%
2020/06/11	8	31.95	7	31.99	31.80	1	26,946	0.00%
2020/06/10	21	32.09	43	31.98	32.10	-22	27,483	-0.08%
2020/06/09	59	31.65	30	31.77	31.85	29	28,746	0.10%
2020/06/08	13	31.54	7	31.74	31.80	6	29,444	0.02%
2020/06/05	9	31.32	1	31.35	31.50	8	29,588	0.03%
2020/06/04	14	31.44	7	31.43	31.40	7	30,063	0.02%
2020/06/03	7	31.11	66	31.37	31.30	-59	30,625	-0.19%
2020/06/02	36	30.84	1	30.90	30.90	35	30,723	0.11%
2020/06/01	16	30.85	3	30.92	30.70	13	30,845	0.04%
2020/05/29	3	30.35	3	30.55	30.75	0	30,797	0.00%
2020/05/28	19	30.56	0	0.00	30.45	19	30,687	0.06%
2020/05/27	1	30.65	10	30.70	30.70	-9	30,920	-0.03%
2020/05/26	4	30.49	0	0.00	30.65	4	31,184	0.01%
2020/05/25	11	30.34	2	30.35	30.35	9	31,426	0.03%
2020/05/22	31.3	30.67	3	30.53	30.45	28.3	31,683	0.09%
2020/05/21	13	30.79	18	30.84	31.00	-5	31,777	-0.02%
2020/05/20	0	0.00	3	30.68	30.80	-3	31,938	-0.01%
2020/05/19	12	30.54	6	30.53	30.55	6	32,048	0.02%
2020/05/18	30	30.05	0	0.00	30.05	30	31,921	0.09%
2020/05/15	11	30.22	0	0.00	30.25	11	31,903	0.03%
2020/05/14	25	30.11	26	30.29	30.25	-1	31,745	0.00%
2020/05/13	31	30.26	0	0.00	30.30	31	31,479	0.10%
2020/05/12	19	30.22	2	30.10	30.30	17	31,423	0.05%
2020/05/11	5	30.33	32	30.40	30.40	-27	31,335	-0.09%
2020/05/08	5	30.03	29	29.99	30.00	-24	31,225	-0.08%
2020/05/07	28	29.61	3	29.70	29.55	25	31,212	0.08%
2020/05/06	17	29.55	6	29.65	29.55	11	31,182	0.04%
2020/05/05	5	29.68	10	29.84	29.85	-5	31,078	-0.02%
2020/05/04	60	29.32	0	0.00	29.35	60	31,018	0.19%
2020/04/30	38	30.39	63	30.24	30.10	-25	30,758	-0.08%
2020/04/29	61	29.83	34	29.95	29.95	27	30,607	0.09%
2020/04/28	1	29.35	12	29.31	29.45	-11	30,449	-0.04%
2020/04/27	3	28.63	22	28.75	28.70	-19	30,981	-0.06%
2020/04/24	39	28.25	0	0.00	28.20	39	30,949	0.13%
2020/04/23	14.6	28.30	0	0.00	28.30	14.6	30,794	0.05%
2020/04/22	19	28.29	0	0.00	28.30	19	30,595	0.06%
2020/04/21	39	28.43	26	28.48	28.35	13	30,554	0.04%
2020/04/20	5	28.93	10	28.93	28.90	-5	30,348	-0.02%
2020/04/17	11	29.25	31	29.27	29.05	-20	30,489	-0.07%
2020/04/16	29	28.84	0	0.00	28.80	29	30,384	0.10%
2020/04/15	31	29.06	47	29.15	29.20	-16	30,187	-0.05%
2020/04/14	18	28.66	1	28.85	28.85	17	30,091	0.06%
2020/04/13	41	28.61	49	28.63	28.60	-8	29,827	-0.03%
2020/04/10	34	28.94	65	29.11	29.15	-31	29,679	-0.10%
2020/04/09	16	28.54	22	28.61	28.50	-6	29,497	-0.02%
2020/04/08	28.4	28.44	16	28.41	28.40	12.4	29,353	0.04%
2020/04/07	31	28.46	0	0.00	28.40	31	29,074	0.11%
2020/04/06	35	28.13	26	28.71	28.45	9	28,717	0.03%
2020/04/01	46	28.13	6	28.10	28.05	40	28,288	0.14%
2020/03/31	31	28.39	0	0.00	28.45	31	27,982	0.11%
2020/03/30	35	28.12	24	28.46	28.65	11	27,641	0.04%
2020/03/27	16	28.66	32	28.60	28.65	-16	27,360	-0.06%
2020/03/26	20	28.00	20	28.01	28.15	0	27,065	0.00%
2020/03/25	54	28.08	1	28.10	27.95	53	26,954	0.20%
2020/03/24	12	27.60	19	27.92	27.35	-7	26,639	-0.03%
2020/03/23	83	26.55	8	26.94	27.00	75	26,334	0.28%
2020/03/20	40	27.13	16	27.51	27.95	24	25,939	0.09%
2020/03/19	231	27.33	186	27.03	26.40	45	25,123	0.18%	大買/大賣/
2020/03/18	43	28.02	7	28.11	28.00	36	24,282	0.15%
2020/03/17	272	28.09	25	28.17	28.00	247	23,762	1.04%	大買/鉅額交易
2020/03/16	56	29.18	54	29.28	29.00	2	22,808	0.01%
2020/03/13	61	28.50	39	29.12	30.00	22	22,027	0.10%
2020/03/12	96.4	30.32	49	30.35	30.20	47.4	20,576	0.23%
2020/03/11	25	31.32	0	0.00	31.20	25	19,697	0.13%
2020/03/10	38	31.29	11	31.33	31.35	27	19,364	0.14%
2020/03/09	48	31.74	10	31.95	31.75	38	18,768	0.20%
2020/03/06	10	32.41	2	32.50	32.45	8	18,211	0.04%
2020/03/05	0	0.00	60	32.80	32.90	-60	17,915	-0.33%
2020/03/04	2	32.15	7	32.21	32.35	-5	17,880	-0.03%
2020/03/03	3	32.38	3	32.32	32.25	0	17,768	0.00%
2020/03/02	40	31.87	34	32.11	31.95	6	17,614	0.03%
2020/02/27	11	32.22	9	32.28	32.35	2	17,772	0.01%
2020/02/26	48	32.33	2	32.40	32.35	46	17,513	0.26%
2020/02/25	26	32.53	0	0.00	32.70	26	17,201	0.15%
2020/02/24	24	32.73	0	0.00	32.70	24	17,097	0.14%
2020/02/21	17	33.29	25.7	33.38	33.20	-8.7	16,873	-0.05%
2020/02/20	14	33.40	0	0.00	33.60	14	16,748	0.08%
2020/02/19	2	33.40	22	33.25	33.45	-20	16,456	-0.12%
2020/02/18	4	32.76	10	32.90	32.90	-6	16,293	-0.04%
2020/02/17	5	32.42	69	32.49	32.50	-64	16,146	-0.40%
2020/02/14	5	32.13	15	32.28	32.30	-10	16,131	-0.06%
2020/02/13	1	32.10	0	0.00	32.20	1	16,231	0.01%
2020/02/12	1	32.10	0	0.00	32.10	1	16,323	0.01%
2020/02/11	5	32.03	0	0.00	32.15	5	16,321	0.03%
2020/02/10	12.2	31.57	10	31.98	32.05	2.2	16,367	0.01%
2020/02/07	14	32.01	7	32.04	32.00	7	16,755	0.04%
2020/02/06	0	0.00	10	32.21	32.35	-10	16,688	-0.06%
2020/02/05	4	31.90	0	0.00	32.00	4	16,648	0.02%
2020/02/04	6	31.91	21	31.90	31.80	-15	16,630	-0.09%
2020/02/03	29	31.25	7	31.51	31.60	22	16,721	0.13%
2020/01/31	20	31.72	17	31.78	31.55	3	16,535	0.02%
2020/01/30	93	31.70	5	31.48	31.20	88	16,247	0.54%
2020/01/20	31	32.26	54	32.31	32.35	-23	15,492	-0.15%
2020/01/17	0	0.00	8	32.05	32.10	-8	15,325	-0.05%
2020/01/16	4	31.78	32	31.92	31.95	-28	15,394	-0.18%
2020/01/15	3	31.85	0	0.00	31.80	3	15,375	0.02%
2020/01/14	4	32.00	11	31.96	32.00	-7	15,350	-0.05%
2020/01/13	10	31.47	58.1	31.61	31.70	-48.1	15,252	-0.32%
2020/01/10	4	31.00	3	31.03	30.95	1	15,099	0.01%
2020/01/09	20	30.70	25	30.85	30.90	-5	15,035	-0.03%
2020/01/08	1	30.60	0.4	30.70	30.70	0.6	15,052	0.00%
2020/01/07	2	30.60	3	30.57	30.60	-1	14,864	-0.01%
2020/01/06	12	30.64	0	0.00	30.60	12	14,981	0.08%
2020/01/03	4	30.76	1	30.70	30.80	3	15,003	0.02%
2020/01/02	4	30.61	5	30.60	30.60	-1	15,216	-0.01%
2019/12/31	19	30.64	1	30.70	30.60	18	15,258	0.12%
2019/12/30	0	0.00	1	30.90	30.70	-1	15,345	-0.01%
2019/12/27	2	30.85	0	0.00	30.90	2	15,333	0.01%
2019/12/26	2	30.80	4	30.79	30.80	-2	15,422	-0.01%
2019/12/25	2	30.75	0	0.00	30.80	2	15,681	0.01%
2019/12/23	0	0.00	9	30.67	30.85	-9	15,945	-0.06%
2019/12/20	2	30.58	7	30.60	30.55	-5	16,260	-0.03%
2019/12/19	4	30.50	2	30.55	30.55	2	16,133	0.01%
2019/12/18	2	30.55	22	30.59	30.65	-20	16,133	-0.12%
2019/12/17	1	30.40	33.1	30.53	30.65	-32.1	16,336	-0.20%
2019/12/16	6	30.36	2.5	30.45	30.35	3.5	16,211	0.02%
2019/12/13	5	30.27	1	30.40	30.30	4	16,203	0.02%
2019/12/12	3	30.12	1	30.25	30.15	2	16,064	0.01%
2019/12/11	16	30.06	0	0.00	30.10	16	16,055	0.10%
2019/12/10	2	30.10	0	0.00	30.20	2	16,007	0.01%
2019/12/09	2	30.10	0	0.00	30.15	2	16,160	0.01%
2019/12/06	6	30.08	0	0.00	30.05	6	16,466	0.04%
2019/12/05	6	30.14	2	30.15	30.15	4	16,599	0.02%
2019/12/04	5	30.04	0	0.00	30.15	5	16,578	0.03%
2019/12/03	3	30.10	0	0.00	30.05	3	16,642	0.02%
2019/12/02	6	30.17	0	0.00	30.30	6	16,547	0.04%
2019/11/29	4	30.45	2	30.65	30.30	2	16,468	0.01%
2019/11/28	0	0.00	1.2	30.61	30.65	-1.2	16,479	-0.01%
2019/11/27	1	30.40	0	0.00	30.70	1	16,664	0.01%
2019/11/26	1	30.60	10	30.67	30.40	-9	16,621	-0.05%
2019/11/25	8	30.38	0	0.00	30.40	8	16,148	0.05%
2019/11/22	7	30.34	0	0.00	30.40	7	16,448	0.04%
2019/11/21	5	30.36	6	30.41	30.35	-1	16,594	-0.01%
2019/11/20	0.2	30.65	0	0.00	30.65	0.2	16,477	0.00%
2019/11/18	0	0.00	11	30.70	30.70	-11	16,572	-0.07%
2019/11/15	3	30.53	0	0.00	30.55	3	16,729	0.02%
2019/11/14	1	30.35	0	0.00	30.40	1	16,841	0.01%
2019/11/13	1	30.55	0	0.00	30.50	1	17,151	0.01%
2019/11/12	5	30.50	1.4	30.60	30.60	3.6	17,373	0.02%
2019/11/11	2	30.20	20	30.27	30.40	-18	17,674	-0.10%
2019/11/08	2	30.48	7	30.45	30.50	-5	18,089	-0.03%
2019/11/07	2	30.48	0	0.00	30.50	2	18,872	0.01%
2019/11/06	5	30.62	83	30.75	30.65	-78	19,094	-0.41%
2019/11/05	5	30.10	7	30.05	30.20	-2	18,911	-0.01%
2019/11/04	5.2	29.81	2	29.90	29.95	3.2	19,042	0.02%
2019/11/01	6	29.73	0	0.00	29.65	6	19,112	0.03%
2019/10/31	1	29.90	6.5	29.98	29.90	-5.5	19,414	-0.03%
2019/10/30	3	29.77	29	29.79	29.85	-26	19,400	-0.13%
2019/10/29	2	29.60	1	29.65	29.70	1	19,753	0.01%
2019/10/28	12	29.54	1	29.50	29.60	11	19,838	0.06%
2019/10/25	2	29.45	0	0.00	29.45	2	19,854	0.01%
2019/10/24	12	29.31	1	29.45	29.45	11	19,868	0.06%
2019/10/23	1	29.15	1	29.20	29.20	0	19,771	0.00%
2019/10/22	16	29.06	0	0.00	29.15	16	19,743	0.08%
2019/10/21	19	29.00	10.3	29.01	29.20	8.7	19,615	0.04%
2019/10/18	3	29.07	0	0.00	29.10	3	19,606	0.02%
2019/10/17	8	29.15	2	29.20	29.25	6	19,485	0.03%
2019/10/16	3	29.12	1	29.10	29.15	2	19,500	0.01%
2019/10/15	16	29.00	1	29.15	29.15	15	19,569	0.08%
2019/10/14	6	29.04	3	29.08	29.15	3	19,601	0.02%
2019/10/09	3	29.00	0	0.00	29.00	3	19,613	0.02%
2019/10/08	33	29.27	1.1	29.34	29.10	31.9	19,571	0.16%
2019/10/07	2	28.93	15	28.95	28.95	-13	19,389	-0.07%
2019/10/04	11	28.80	0.3	28.90	28.85	10.7	19,455	0.05%
2019/10/03	9	28.67	1	28.70	28.75	8	19,455	0.04%
2019/10/02	6.2	28.85	0	0.00	28.80	6.2	19,478	0.03%
2019/10/01	8	28.80	4	28.88	28.75	4	19,415	0.02%
2019/09/27	4	28.78	0	0.00	28.75	4	19,232	0.02%
2019/09/26	11	28.80	0	0.00	28.80	11	19,260	0.06%
2019/09/25	20	28.82	3	28.87	28.80	17	19,385	0.09%
2019/09/24	15.8	29.07	0	0.00	29.05	15.8	19,224	0.08%
2019/09/23	6	29.15	0	0.00	29.20	6	19,350	0.03%
2019/09/20	19	29.23	4	29.26	29.30	15	19,626	0.08%
2019/09/19	5	29.35	4	29.38	29.45	1	19,377	0.01%
2019/09/18	1	29.35	5	29.41	29.55	-4	19,510	-0.02%
2019/09/17	7	29.14	2	29.10	29.20	5	19,701	0.03%
2019/09/16	5	29.18	0	0.00	29.20	5	20,392	0.02%
2019/09/12	7	29.35	1	29.35	29.30	6	20,694	0.03%
2019/09/11	2	29.30	1	29.40	29.50	1	21,060	0.00%
2019/09/10	26	29.54	15	29.55	29.55	11	21,221	0.05%
2019/09/09	9	29.06	20	29.03	29.20	-11	21,156	-0.05%
2019/09/06	3	28.78	14	28.71	28.80	-11	21,301	-0.05%
2019/09/05	7	28.50	12	28.49	28.55	-5	21,661	-0.02%
2019/09/04	3.2	28.39	1	28.40	28.45	2.2	22,301	0.01%
2019/09/03	5	28.36	2	28.43	28.35	3	22,509	0.01%
2019/09/02	3	28.33	3	28.45	28.45	0	22,721	0.00%
2019/08/30	4	28.36	12	28.60	28.75	-8	22,936	-0.03%
2019/08/29	12	28.04	0	0.00	28.00	12	22,941	0.05%
2019/08/28	6	28.14	7	28.11	28.05	-1	23,100	0.00%
2019/08/27	7	27.94	0	0.00	28.00	7	23,257	0.03%
2019/08/26	33	27.99	3	27.95	27.95	30	23,248	0.13%
2019/08/23	4	28.31	0	0.00	28.35	4	23,248	0.02%
2019/08/22	43	28.22	1	28.30	28.25	42	23,283	0.18%
2019/08/21	11	28.23	3	28.40	28.15	8	23,701	0.03%
2019/08/20	12	28.36	3	28.35	28.50	9	23,502	0.04%
2019/08/19	26	28.39	0	0.00	28.30	26	23,381	0.11%
2019/08/16	40	28.08	20	28.31	28.25	20	23,513	0.09%
2019/08/15	43	27.89	10	27.90	27.90	33	23,240	0.14%
2019/08/14	52	28.33	16	28.29	28.20	36	23,212	0.16%
2019/08/13	87	28.54	4	28.60	28.50	83	23,053	0.36%
2019/08/12	52	29.13	0	0.00	29.00	52	22,833	0.23%
2019/08/08	12	31.04	16	31.18	31.10	-4	22,233	-0.02%
2019/08/07	7	31.21	2	31.05	31.05	5	22,093	0.02%
2019/08/06	21	31.02	6	31.03	31.25	15	22,132	0.07%
2019/08/05	10	31.23	8.1	31.35	31.25	2	22,003	0.01%
2019/08/02	37	31.20	0	0.00	31.35	37	22,128	0.17%
2019/08/01	11	31.73	0	0.00	31.65	11	22,028	0.05%
2019/07/31	15	31.93	0	0.00	32.10	15	21,946	0.07%
2019/07/30	0	0.00	2	32.15	32.10	-2	21,658	-0.01%
2019/07/29	4	32.19	0	0.00	32.10	4	21,752	0.02%
2019/07/26	3	32.20	0	0.00	32.30	3	21,903	0.01%
2019/07/25	11	32.44	0	0.00	32.25	11	22,377	0.05%
2019/07/24	1	32.15	5	32.20	32.20	-4	22,589	-0.02%
2019/07/23	1	32.10	6	32.01	32.10	-5	22,739	-0.02%
2019/07/22	0	0.00	6	32.00	31.90	-6	22,798	-0.03%
2019/07/18	0	0.00	1	31.70	31.85	-1	23,066	0.00%
2019/07/17	4	31.66	1	31.60	31.90	3	23,059	0.01%
2019/07/15	7	31.83	0	0.00	31.70	7	22,826	0.03%
2019/07/12	1	31.95	2	31.93	31.85	-1	22,620	0.00%
2019/07/11	0	0.00	7	31.90	31.85	-7	22,634	-0.03%
2019/07/10	0	0.00	7	31.67	31.60	-7	22,638	-0.03%
2019/07/09	4.1	31.45	11	31.50	31.60	-7	22,627	-0.03%
2019/07/08	1	31.35	0	0.00	31.40	1	22,549	0.00%
2019/07/05	1	31.35	30	31.30	31.40	-29	22,446	-0.13%
2019/07/04	2	31.18	6	31.20	31.20	-4	22,666	-0.02%
2019/07/02	2	31.20	3	31.03	31.05	-1	22,795	0.00%
2019/07/01	2	30.98	3	31.00	30.90	-1	22,694	0.00%
2019/06/28	34	31.09	2	31.05	30.90	32	22,507	0.14%
2019/06/27	6	30.88	1	30.95	30.85	5	22,245	0.02%
2019/06/25	1	30.95	0	0.00	30.95	1	21,987	0.00%
2019/06/24	3	30.85	1	31.00	30.85	2	21,819	0.01%
2019/06/21	5	30.99	4	31.00	30.80	1	21,499	0.00%
2019/06/20	2	31.40	1	31.45	31.50	1	20,930	0.00%
2019/06/19	4	31.03	10	31.10	31.25	-6	20,565	-0.03%
2019/06/18	3	30.50	0	0.00	30.80	3	20,233	0.01%
2019/06/17	2	30.73	0	0.00	30.70	2	20,085	0.01%
2019/06/14	5	30.61	0	0.00	30.65	5	20,083	0.02%
2019/06/13	4	30.40	0	0.00	30.60	4	20,010	0.02%
2019/06/12	18	30.48	15	30.58	30.70	3	19,695	0.02%
2019/06/11	12	31.58	2	31.60	31.30	10	18,985	0.05%
2019/06/10	1	31.95	5	31.95	31.95	-4	18,680	-0.02%
2019/06/06	1	31.60	5	31.02	31.70	-4	18,549	-0.02%
2019/06/04	3	30.97	20	30.85	30.90	-17	18,096	-0.09%
2019/06/03	1	30.90	0	0.00	31.00	1	17,959	0.01%
2019/05/31	1	31.00	3	30.98	31.00	-2	17,916	-0.01%
2019/05/29	0	0.00	1	30.35	30.55	-1	18,085	-0.01%
2019/05/28	4	30.21	0	0.00	30.25	4	18,192	0.02%
2019/05/27	11	30.47	0	0.00	30.50	11	17,988	0.06%
2019/05/24	4	30.54	8	30.60	30.50	-4	18,165	-0.02%
2019/05/23	1	30.00	1	30.40	30.55	0	18,274	0.00%
2019/05/22	4	30.41	3	30.58	30.45	1	18,092	0.01%
2019/05/21	3	30.47	1	30.75	30.65	2	18,227	0.01%
2019/05/20	1	30.35	0	0.00	30.40	1	17,962	0.01%
2019/05/17	5	30.05	35	30.00	30.00	-30	17,796	-0.17%
2019/05/16	5	29.61	2	29.70	29.55	3	17,596	0.02%
2019/05/15	10	29.69	7	29.70	29.70	3	17,459	0.02%
2019/05/14	2	29.60	0	0.00	29.50	2	17,380	0.01%
2019/05/13	1	29.50	0	0.00	29.50	1	17,245	0.01%
2019/05/10	37	29.72	0	0.00	29.60	37	17,433	0.21%
2019/05/09	12	29.92	0	0.00	29.90	12	17,412	0.07%
2019/05/08	3	30.15	1	30.20	30.50	2	17,396	0.01%
2019/05/07	1	30.05	1	30.55	30.50	0	17,436	0.00%
2019/05/06	10	29.93	0	0.00	30.05	10	17,395	0.06%
2019/05/03	1	30.10	6	30.10	30.05	-5	17,439	-0.03%
2019/05/02	12	30.08	15	29.94	30.10	-3	17,252	-0.02%
2019/04/30	7	29.36	4	29.51	29.65	3	16,808	0.02%
2019/04/29	15	29.25	3	29.20	29.35	12	16,658	0.07%
2019/04/26	2	28.75	7	28.80	28.95	-5	16,516	-0.03%
2019/04/25	8	28.71	1	28.80	28.75	7	16,398	0.04%
2019/04/24	18	28.50	0	0.00	28.65	18	16,312	0.11%
2019/04/23	0	0.00	1	28.10	28.20	-1	16,109	-0.01%
2019/04/22	4	28.04	0	0.00	28.00	4	16,027	0.02%
2019/04/19	1	28.10	0	0.00	28.15	1	16,046	0.01%
2019/04/18	2	28.10	0	0.00	28.20	2	16,242	0.01%
2019/04/17	2	28.10	1	28.15	28.10	1	16,409	0.01%
2019/04/16	2.1	28.10	0	0.00	28.10	2.1	16,425	0.01%
2019/04/12	0	0.00	2	28.25	28.30	-2	16,410	-0.01%
2019/04/10	0	0.00	1	28.20	28.15	-1	16,534	-0.01%
2019/04/09	0	0.00	6	28.16	28.20	-6	16,663	-0.04%
2019/04/08	0	0.00	0.6	28.05	28.05	-0.6	16,645	0.00%
2019/04/03	0	0.00	1	28.05	28.00	-1	16,611	-0.01%
2019/04/02	4	27.90	0	0.00	27.85	4	16,496	0.02%
2019/04/01	4	27.95	0	0.00	27.90	4	16,481	0.02%
2019/03/29	2	27.90	3	27.95	28.05	-1	16,330	-0.01%
2019/03/28	2	27.98	0	0.00	27.95	2	16,222	0.01%
2019/03/27	7	28.01	0	0.00	27.95	7	16,107	0.04%
2019/03/25	21	27.78	0	0.00	27.75	21	16,287	0.13%
2019/03/22	1	28.15	0	0.00	28.00	1	16,101	0.01%
2019/03/21	2	27.90	4	28.09	28.10	-2	16,210	-0.01%
2019/03/20	1	27.85	2	27.90	28.00	-1	16,231	-0.01%
2019/03/19	0	0.00	47	28.00	28.00	-47	16,172	-0.29%
2019/03/18	3	27.58	6	27.74	27.85	-3	16,023	-0.02%
2019/03/15	0	0.00	5	27.43	27.45	-5	15,856	-0.03%
2019/03/14	8	27.20	0	0.00	27.30	8	15,768	0.05%
2019/03/13	1	27.35	0	0.00	27.45	1	15,832	0.01%
2019/03/12	1.4	27.30	3	27.45	27.30	-1.6	15,798	-0.01%
2019/03/11	0	0.00	3	27.30	27.25	-3	15,839	-0.02%
2019/03/08	1	27.05	0	0.00	27.00	1	15,902	0.01%
2019/03/07	1	27.10	0	0.00	27.10	1	16,728	0.01%
2019/03/06	0	0.00	2	27.05	27.10	-2	17,037	-0.01%
2019/03/05	4	27.00	0	0.00	26.95	4	17,039	0.02%
2019/03/04	2	26.90	0	0.00	27.00	2	16,936	0.01%
2019/02/27	1	27.15	13	27.13	27.25	-12	16,644	-0.07%
2019/02/26	1	27.00	0	0.00	27.00	1	16,619	0.01%
2019/02/25	3	26.98	1.3	27.10	27.10	1.7	16,504	0.01%
2019/02/22	0	0.00	1	26.95	26.95	-1	16,466	-0.01%
2019/02/20	0	0.00	1	26.95	26.95	-1	16,593	-0.01%
2019/02/19	1	26.75	3	26.82	26.80	-2	16,571	-0.01%
2019/02/18	0	0.00	9	26.71	26.70	-9	16,645	-0.05%
2019/02/15	0	0.00	3	26.52	26.40	-3	16,674	-0.02%
2019/02/14	2	26.50	2	26.60	26.50	0	16,770	0.00%
2019/02/13	6	26.59	2	26.60	26.55	4	16,785	0.02%
2019/02/12	1	26.65	0	0.00	26.55	1	16,730	0.01%
2019/02/11	24	26.53	0	0.00	26.40	24	16,685	0.14%
2019/01/30	2	26.63	4	26.74	26.60	-2	16,491	-0.01%
2019/01/29	1	26.45	93	26.57	26.70	-92	16,256	-0.57%
2019/01/28	8	26.38	1	26.50	26.50	7	16,040	0.04%
2019/01/25	2	26.50	0	0.00	26.50	2	15,952	0.01%
2019/01/24	0	0.00	20	26.50	26.60	-20	15,898	-0.13%
2019/01/23	1	26.25	1	26.45	26.60	0	16,049	0.00%
2019/01/21	4	26.29	3	26.30	26.25	1	16,210	0.01%
2019/01/18	3	26.20	1	26.15	26.10	2	16,482	0.01%
2019/01/17	3	26.05	0	0.00	26.10	3	16,897	0.02%
2019/01/16	0	0.00	1	26.05	26.00	-1	17,356	-0.01%
2019/01/15	4	26.05	1	26.15	26.20	3	17,575	0.02%
2019/01/14	4	25.94	1	25.85	26.05	3	17,578	0.02%
2019/01/11	0	0.00	2	25.95	26.00	-2	17,840	-0.01%
2019/01/10	1	25.90	1	25.90	26.10	0	17,949	0.00%
2019/01/09	5	25.77	1	25.75	25.85	4	17,956	0.02%
2019/01/07	1	25.50	2	25.60	25.60	-1	18,343	-0.01%
2019/01/04	2	25.20	0	0.00	25.25	2	18,903	0.01%
2019/01/03	3	25.28	0	0.00	25.45	3	19,761	0.02%
2019/01/02	14	25.52	0	0.00	25.45	14	20,340	0.07%
2018/12/28	2	25.25	0	0.00	25.95	2	20,647	0.01%
2018/12/27	15	25.30	0	0.00	25.30	15	20,720	0.07%
2018/12/26	46	25.25	0	0.00	25.25	46	21,011	0.22%
2018/12/25	11	25.31	0	0.00	25.35	11	21,122	0.05%
2018/12/24	2	25.50	0	0.00	25.50	2	21,339	0.01%
2018/12/21	20	25.55	0	0.00	25.65	20	22,143	0.09%
2018/12/19	1	25.50	10	25.55	25.70	-9	22,511	-0.04%
2018/12/18	8	25.53	0	0.00	25.60	8	22,698	0.04%
2018/12/17	0	0.00	6	25.75	25.80	-6	22,947	-0.03%
2018/12/14	7	25.54	0	0.00	25.65	7	23,284	0.03%
2018/12/13	4	25.64	0	0.00	25.70	4	23,436	0.02%
2018/12/12	3	25.70	0	0.00	25.70	3	23,792	0.01%
2018/12/11	2	25.58	0	0.00	25.75	2	24,002	0.01%
2018/12/10	2	25.60	0	0.00	25.65	2	24,024	0.01%
2018/12/07	1	25.75	0	0.00	25.85	1	24,023	0.00%
2018/12/03	1	25.85	0	0.00	25.85	1	24,131	0.00%
2018/11/30	14	25.68	0	0.00	25.60	14	24,032	0.06%
2018/11/29	10	25.82	0	0.00	25.75	10	23,252	0.04%
2018/11/27	7	25.94	0	0.00	25.95	7	22,729	0.03%
2018/11/26	2	26.18	17	26.45	26.15	-15	22,667	-0.07%
2018/11/23	1	26.10	2	26.33	26.25	-1	22,549	0.00%
2018/11/22	3	26.17	0	0.00	26.20	3	22,506	0.01%
2018/11/19	8	26.42	0	0.00	26.50	8	22,089	0.04%
2018/11/16	0	0.00	2	26.50	26.50	-2	22,013	-0.01%
2018/11/15	2	26.40	0	0.00	26.40	2	21,940	0.01%
2018/11/14	1	26.35	0	0.00	26.50	1	21,871	0.00%
2018/11/12	4	26.40	0	0.00	26.50	4	21,719	0.02%
2018/11/09	3	26.32	0.1	26.45	26.45	2.9	21,859	0.01%
2018/11/08	4	26.48	1	26.70	26.70	3	22,021	0.01%
2018/11/07	3	26.30	10	26.43	26.50	-7	21,897	-0.03%
2018/11/05	3	26.02	8	26.20	26.30	-5	22,138	-0.02%
2018/11/02	0	0.00	3	26.20	26.25	-3	22,698	-0.01%
2018/11/01	13	25.80	0	0.00	25.85	13	23,139	0.06%
2018/10/31	11	25.75	25	26.08	26.15	-14	23,353	-0.06%
2018/10/30	2	25.35	5	25.45	25.45	-3	23,252	-0.01%
2018/10/29	5	25.35	0	0.00	25.30	5	23,454	0.02%
2018/10/26	4	25.41	1	25.55	25.35	3	23,616	0.01%
2018/10/25	8	25.49	2	25.60	25.55	6	23,399	0.03%
2018/10/24	33	25.64	1	25.55	26.00	32	23,376	0.14%
2018/10/23	24	26.00	2	26.13	26.20	22	23,147	0.10%
2018/10/22	16	26.11	0	0.00	26.15	16	23,096	0.07%
2018/10/19	1	26.25	3	26.12	26.25	-2	23,034	-0.01%
2018/10/18	9	26.37	0	0.00	26.35	9	22,901	0.04%
2018/10/17	1	26.50	0	0.00	26.65	1	22,826	0.00%
2018/10/15	12	26.55	0	0.00	26.55	12	22,510	0.05%
2018/10/12	3	26.80	8.4	26.87	27.00	-5.4	22,004	-0.02%
2018/10/11	27	26.64	0	0.00	26.50	27	21,453	0.13%
2018/10/09	0	0.00	3	27.42	27.55	-3	20,649	-0.01%
2018/10/05	8	26.79	40	26.90	26.80	-32	19,678	-0.16%
2018/10/03	3	27.10	0.1	27.10	27.10	2.9	18,905	0.02%
2018/10/01	1	27.65	10	27.65	27.50	-9	18,653	-0.05%
2018/09/28	0	0.00	91	27.40	27.50	-91	18,618	-0.49%
2018/09/27	0	0.00	2	27.20	27.30	-2	18,201	-0.01%
2018/09/26	0	0.00	10	27.30	27.30	-10	17,944	-0.06%
2018/09/25	0	0.00	20	27.28	27.30	-20	17,847	-0.11%
2018/09/21	1	27.10	24	27.08	27.15	-23	17,691	-0.13%
2018/09/20	5	27.06	24	27.06	27.00	-19	17,642	-0.11%
2018/09/19	5	26.84	5	26.84	27.00	0	17,714	0.00%
2018/09/18	0	0.00	9	26.67	26.80	-9	17,619	-0.05%
2018/09/17	20	26.23	8	26.20	26.40	12	17,314	0.07%
2018/09/12	22	25.94	10	25.95	26.00	12	17,311	0.07%
2018/09/11	0	0.00	4	25.89	26.00	-4	17,518	-0.02%
2018/09/10	3	25.85	3	25.78	25.80	0	17,745	0.00%
2018/09/07	4.2	25.77	4	25.70	25.90	0.2	18,061	0.00%
2018/09/06	1	25.55	2	25.65	25.90	-1	18,201	-0.01%
2018/09/05	10	25.75	0	0.00	25.70	10	18,304	0.05%
2018/09/04	1	26.00	1	25.90	26.05	0	18,536	0.00%
2018/09/03	6	25.78	0	0.00	25.75	6	18,749	0.03%
2018/08/30	1.1	25.76	0	0.00	25.80	1.1	19,107	0.01%
2018/08/29	3	25.78	0	0.00	25.85	3	19,301	0.02%
2018/08/28	2	25.95	10	25.95	25.90	-8	19,401	-0.04%
2018/08/27	2	25.85	0	0.00	25.80	2	19,541	0.01%
2018/08/24	1	25.90	0	0.00	26.00	1	19,728	0.01%
2018/08/23	2	25.90	0	0.00	26.10	2	20,727	0.01%
2018/08/22	1	25.80	16	25.86	25.95	-15	21,190	-0.07%
2018/08/21	12	25.71	0	0.00	25.85	12	21,207	0.06%
2018/08/17	13	25.52	0	0.00	25.55	13	21,188	0.06%
2018/08/16	11	25.35	1	25.40	25.35	10	21,212	0.05%
2018/08/15	118	25.81	0	0.00	25.60	118	20,984	0.56%	大買/鉅額交易
2018/08/14	1	26.10	0	0.00	26.00	1	20,802	0.00%
2018/08/13	12	26.16	0	0.00	26.15	12	20,934	0.06%
2018/08/10	3	26.15	0	0.00	26.35	3	20,884	0.01%
2018/08/09	56	26.12	0	0.00	26.05	56	20,807	0.27%
2018/08/08	15	27.33	0	0.00	27.35	15	20,242	0.07%
2018/08/07	6	27.28	130	27.30	27.30	-124	19,791	-0.63%	大賣/鉅額交易
2018/08/06	53	27.40	0	0.00	27.30	53	19,509	0.27%
2018/08/03	25	27.38	0	0.00	27.35	25	19,296	0.13%
2018/08/02	17	27.39	0	0.00	27.35	17	19,020	0.09%
2018/08/01	0.1	27.35	4	27.38	27.45	-3.9	18,801	-0.02%
2018/07/31	6	27.25	0	0.00	27.25	6	18,719	0.03%
2018/07/30	1	27.25	0	0.00	27.25	1	18,311	0.01%
2018/07/27	1	27.35	0	0.00	27.25	1	18,238	0.01%
2018/07/26	3	27.33	0	0.00	27.35	3	18,172	0.02%
2018/07/25	21	27.17	0	0.00	27.20	21	18,263	0.11%
2018/07/23	1	26.90	0	0.00	26.95	1	18,223	0.01%
2018/07/20	0	0.00	5	26.90	26.90	-5	18,258	-0.03%
2018/07/19	11	27.00	1	27.00	26.85	10	18,344	0.05%
2018/07/16	0	0.00	2	27.05	26.80	-2	18,590	-0.01%
2018/07/13	0.4	27.00	0	0.00	27.00	0.4	18,701	0.00%
2018/07/12	1	26.80	1	26.80	26.85	0	18,855	0.00%
2018/07/10	1	26.55	0	0.00	26.70	1	18,864	0.01%
2018/07/09	2	26.50	1	26.50	26.55	1	18,686	0.01%
2018/07/06	1	26.30	1	26.20	26.45	0	18,784	0.00%
2018/07/03	1	26.35	1	26.40	26.40	0	18,823	0.00%
2018/07/02	2.4	26.54	0	0.00	26.50	2.4	18,808	0.01%
2018/06/28	5	26.44	1	26.45	26.30	4	18,358	0.02%
2018/06/27	1	26.70	0	0.00	26.65	1	18,019	0.01%
2018/06/26	5	26.72	0	0.00	26.65	5	18,016	0.03%
2018/06/20	22	26.31	0	0.00	26.60	22	17,816	0.12%
2018/06/19	2	26.43	0	0.00	26.35	2	17,676	0.01%
2018/06/15	1	26.50	0	0.00	26.75	1	17,378	0.01%
2018/06/14	4	26.69	0	0.00	26.60	4	17,050	0.02%
2018/06/11	11	26.86	0	0.00	26.95	11	16,674	0.07%
2018/06/07	5	27.25	0	0.00	27.35	5	16,439	0.03%
2018/06/06	0	0.00	3	27.40	27.40	-3	16,447	-0.02%
2018/06/05	1	27.10	9	27.24	27.35	-8	16,212	-0.05%
2018/06/04	0	0.00	11	27.00	27.10	-11	16,018	-0.07%
2018/05/31	10	26.27	0	0.00	26.25	10	15,814	0.06%
2018/05/30	7	26.21	0	0.00	26.35	7	14,888	0.05%
2018/05/29	0	0.00	2	26.95	26.90	-2	14,413	-0.01%
2018/05/28	0	0.00	0.3	27.00	27.15	-0.3	14,386	0.00%
2018/05/25	36	26.92	0	0.00	26.85	36	14,436	0.25%
2018/05/24	0	0.00	1	27.00	27.05	-1	14,362	-0.01%
2018/05/23	1	26.90	0	0.00	26.90	1	14,367	0.01%
2018/05/22	1	26.95	1	27.00	26.80	0	14,404	0.00%
2018/05/21	1	27.05	2	27.00	27.00	-1	14,468	-0.01%
2018/05/18	0	0.00	35	26.64	26.70	-35	14,358	-0.24%
2018/05/16	0.7	26.30	0	0.00	26.45	0.7	14,222	0.01%
2018/05/15	10	26.45	0.3	26.30	26.30	9.7	14,371	0.07%
2018/05/07	0	0.00	2	26.00	26.00	-2	14,407	-0.01%
2018/04/30	4	26.15	1	26.10	26.25	3	14,330	0.02%
2018/04/27	9	25.87	0	0.00	26.00	9	14,363	0.06%
2018/04/26	15	25.80	1	25.90	25.95	14	14,441	0.10%
2018/04/25	5	25.85	7	26.00	26.00	-2	14,759	-0.01%
2018/04/24	0	0.00	107	25.91	25.90	-107	15,016	-0.71%	大賣/鉅額交易
2018/04/19	0	0.00	2	25.75	25.75	-2	15,333	-0.01%
2018/04/16	0	0.00	1	25.60	25.65	-1	15,449	-0.01%
2018/04/13	1	25.55	1	25.60	25.60	0	15,612	0.00%
2018/04/11	2	25.50	0	0.00	25.50	2	15,782	0.01%
2018/04/10	0	0.00	55	25.60	25.65	-55	15,774	-0.35%
2018/04/09	0	0.00	1	25.40	25.45	-1	15,749	-0.01%
2018/04/03	4	25.20	1.1	25.35	25.25	2.9	15,734	0.02%
2018/04/02	0	0.00	1	25.40	25.35	-1	15,708	-0.01%
2018/03/31	1	25.20	2	25.25	25.20	-1	15,728	-0.01%
2018/03/29	2	25.05	0	0.00	25.05	2	15,608	0.01%
2018/03/28	3	25.13	0	0.00	25.05	3	15,312	0.02%
2018/03/27	1	25.30	0	0.00	25.40	1	15,155	0.01%
2018/03/26	10.8	25.11	0	0.00	25.15	10.8	15,074	0.07%
2018/03/23	7	25.20	1	25.15	25.20	6	15,063	0.04%
2018/03/21	5	25.30	0	0.00	25.35	5	14,895	0.03%
2018/03/20	1.2	25.36	0	0.00	25.35	1.2	15,086	0.01%
2018/03/19	50.4	25.35	0	0.00	25.45	50.4	15,040	0.34%
2018/03/16	2	25.10	0	0.00	25.50	2	15,091	0.01%
2018/03/15	1	25.20	0	0.00	25.10	1	14,898	0.01%
2018/03/12	3	25.45	53	25.21	25.45	-50	14,878	-0.34%
2018/03/09	0.2	24.95	1	25.00	24.95	-0.8	14,827	-0.01%
2018/03/08	1	24.65	2.2	24.88	24.95	-1.2	14,925	-0.01%
2018/03/07	53	24.50	0	0.00	24.50	53	14,924	0.36%
2018/03/05	1	24.85	1	24.95	24.75	0	15,176	0.00%
2018/03/02	1	24.85	1	25.00	24.95	0	15,230	0.00%
2018/03/01	0	0.00	1	25.15	25.10	-1	15,275	-0.01%
2018/02/27	1.7	24.98	3	25.15	24.95	-1.3	15,200	-0.01%
2018/02/26	1	25.00	1	25.15	25.00	0	15,119	0.00%
2018/02/23	1	24.85	0	0.00	25.00	1	15,098	0.01%
2018/02/22	2	24.53	0	0.00	24.75	2	15,186	0.01%
2018/02/12	3	24.22	0	0.00	24.15	3	15,114	0.02%
2018/02/09	4	23.89	0	0.00	23.95	4	14,961	0.03%
2018/02/07	9	24.38	0	0.00	24.10	9	14,746	0.06%
2018/02/06	29.1	24.20	12	24.20	24.00	17.1	14,471	0.12%
2018/02/05	3	25.02	0	0.00	25.00	3	13,932	0.02%
2018/01/30	50	25.40	0	0.00	25.40	50	13,716	0.36%
2018/01/29	0	0.00	20	25.58	25.70	-20	13,726	-0.15%
2018/01/25	0	0.00	5	25.49	25.60	-5	13,758	-0.04%
2018/01/24	2	25.20	2	25.23	25.30	0	13,653	0.00%
2018/01/23	3	25.32	1	25.40	25.40	2	13,653	0.01%
2018/01/22	1	25.40	0	0.00	25.50	1	13,529	0.01%
2018/01/19	9	25.26	3	25.35	25.55	6	13,456	0.04%
2018/01/18	6	25.65	3	25.68	25.80	3	13,177	0.02%
2018/01/17	2	25.78	4	25.83	25.85	-2	12,768	-0.02%
2018/01/16	0	0.00	23.7	25.97	25.85	-23.7	12,568	-0.19%
2018/01/15	1	25.45	4	25.73	25.95	-3	12,169	-0.02%
2018/01/12	0	0.00	1	25.35	25.35	-1	11,888	-0.01%
2018/01/11	0	0.00	2	25.10	25.40	-2	11,784	-0.02%
2018/01/10	0	0.00	4	25.29	25.35	-4	11,800	-0.03%
2018/01/09	0	0.00	9	25.06	25.00	-9	11,545	-0.08%
2018/01/08	0	0.00	7	25.04	25.15	-7	11,383	-0.06%
2018/01/05	0	0.00	6	24.75	24.90	-6	11,178	-0.05%
2018/01/04	5.1	24.55	5	24.55	24.60	0.1	11,052	0.00%
2018/01/03	5	24.30	3	24.47	24.50	2	11,122	0.02%
2018/01/02	0	0.00	2	24.15	24.20	-2	10,905	-0.02%