兆豐金 (2886)-元大-新竹券商分點個股進出

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
39.45
漲跌
▼0.50
漲幅
-1.25%
成交量
15,487張
產業
上市金融類股
3018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－元大-新竹券商分點個股進出

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

元大-新竹券商分點個股進出
元大-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2.2	39.33	0	0.00	39.45	2.2	15,145	0.01%
2024/11/20	0.1	39.75	4.7	39.95	39.95	-4.6	15,061	-0.03%
2024/11/19	1.1	39.93	3	39.90	39.95	-1.9	15,147	-0.01%
2024/11/18	1.1	39.50	6	39.56	39.70	-4.9	15,085	-0.03%
2024/11/15	1.1	39.29	5.1	39.28	39.25	-4	14,972	-0.03%
2024/11/14	2.1	39.05	4	39.30	39.00	-1.9	15,087	-0.01%
2024/11/13	0.1	39.06	1	39.30	39.30	-0.9	15,234	-0.01%
2024/11/12	0.4	39.00	5	39.30	39.15	-4.6	15,390	-0.03%
2024/11/11	0.1	39.17	0	0.00	39.20	0.1	15,591	0.00%
2024/11/08	1.1	39.29	1	39.15	39.10	0.1	15,844	0.00%
2024/11/07	2.1	39.10	27	39.09	39.10	-24.9	16,580	-0.15%
2024/11/06	0.5	39.20	1	39.45	39.00	-0.5	17,622	0.00%
2024/11/05	0.2	39.20	1	39.40	39.40	-0.8	18,147	0.00%
2024/11/04	5.2	39.10	2	39.18	39.35	3.2	18,571	0.02%
2024/11/01	7.2	38.65	20	38.85	38.65	-12.8	18,927	-0.07%
2024/10/30	0.1	39.25	1	39.30	39.30	-0.9	18,872	0.00%
2024/10/29	0.3	39.15	4	39.05	39.10	-3.7	18,971	-0.02%
2024/10/28	21.1	39.10	3	39.15	39.25	18.1	19,159	0.09%
2024/10/25	10.2	39.00	5.2	39.00	38.90	5	19,388	0.03%
2024/10/24	5.4	38.86	3.1	38.87	38.85	2.3	19,752	0.01%
2024/10/23	5.7	39.01	0	39.10	38.90	5.6	19,861	0.03%
2024/10/22	0.2	39.26	1	39.25	39.40	-0.8	19,950	0.00%
2024/10/21	2.1	39.21	0.4	39.50	39.30	1.7	20,158	0.01%
2024/10/18	0.2	39.52	16.2	39.71	39.80	-16	20,383	-0.08%
2024/10/17	1.3	39.33	2.3	39.35	39.45	-0.9	20,642	0.00%
2024/10/16	1	39.24	9.4	38.96	39.10	-8.5	20,833	-0.04%
2024/10/15	0.1	39.05	8.2	39.15	39.30	-8.1	20,842	-0.04%
2024/10/14	0	39.05	7.4	38.93	38.90	-7.4	20,720	-0.04%
2024/10/11	1	38.81	2.3	39.12	38.80	-1.2	20,987	-0.01%
2024/10/09	4.1	38.83	0.1	38.95	38.65	4	21,162	0.02%
2024/10/08	6.1	38.79	0	39.20	38.85	6.1	21,293	0.03%
2024/10/07	1	38.96	3	39.25	39.30	-2	21,256	-0.01%
2024/10/04	4.1	38.93	0	0.00	38.95	4.1	21,298	0.02%
2024/10/01	1.1	39.22	3	39.40	39.45	-1.9	21,343	-0.01%
2024/09/30	1.2	39.43	0	39.50	39.30	1.2	21,753	0.01%
2024/09/27	6.2	39.48	1.1	40.16	39.45	5.2	23,145	0.02%
2024/09/26	0.6	39.90	2	39.93	40.00	-1.4	23,169	-0.01%
2024/09/25	3.1	39.72	3.5	39.79	39.85	-0.4	23,164	0.00%
2024/09/24	4.2	39.62	0.2	39.68	39.80	3.9	23,085	0.02%
2024/09/23	0.1	39.63	8	39.53	39.70	-7.9	23,351	-0.03%
2024/09/20	0.6	39.45	4	39.48	39.35	-3.4	23,511	-0.01%
2024/09/19	1	39.40	0	39.40	39.25	1	23,589	0.00%
2024/09/18	2.6	39.34	2.4	39.40	39.40	0.3	23,874	0.00%
2024/09/16	0.1	39.18	2	39.20	39.35	-1.9	24,192	-0.01%
2024/09/13	2.2	39.09	2	39.07	39.15	0.2	24,321	0.00%
2024/09/12	2.2	39.07	5	39.05	39.00	-2.8	24,516	-0.01%
2024/09/11	0.1	39.13	0	0.00	38.95	0.1	24,547	0.00%
2024/09/10	0.3	38.99	4	39.10	39.35	-3.7	24,452	-0.02%
2024/09/09	1.1	38.97	22	38.91	39.10	-20.9	24,216	-0.09%
2024/09/06	1.1	38.61	3.4	38.76	38.90	-2.2	24,125	-0.01%
2024/09/05	1	38.50	8.2	38.55	38.55	-7.2	24,208	-0.03%
2024/09/04	21.4	37.61	1	38.10	38.00	20.4	24,360	0.08%
2024/09/03	0.3	39.08	1	39.00	38.95	-0.7	24,105	0.00%
2024/09/02	10.1	39.03	0	0.00	39.05	10.1	24,277	0.04%
2024/08/30	0.3	38.92	0	0.00	38.95	0.3	24,447	0.00%
2024/08/29	4.1	39.01	0	0.00	38.90	4.1	24,289	0.02%
2024/08/28	20.6	39.27	0	0.00	39.30	20.6	24,437	0.08%
2024/08/27	1	39.35	11.1	39.50	39.75	-10	25,263	-0.04%
2024/08/26	15.5	39.40	2	39.45	39.60	13.5	25,635	0.05%
2024/08/23	1.1	38.91	0	0.00	39.05	1.1	25,951	0.00%
2024/08/22	0.1	38.95	0	0.00	39.00	0.1	26,074	0.00%
2024/08/21	2.3	38.67	0	0.00	38.90	2.3	26,341	0.01%
2024/08/20	0.2	38.90	3	38.85	39.00	-2.8	26,135	-0.01%
2024/08/19	5.3	38.88	0	0.00	38.65	5.3	26,069	0.02%
2024/08/16	0.2	38.97	10	39.00	39.00	-9.9	25,969	-0.04%
2024/08/15	22.8	38.38	4	38.55	38.35	18.8	25,694	0.07%
2024/08/14	0.1	39.05	0	0.00	38.90	0.1	25,482	0.00%
2024/08/13	31.9	38.61	0	0.00	38.70	31.9	25,234	0.13%
2024/08/12	10.4	39.17	3	39.33	39.40	7.4	24,999	0.03%
2024/08/09	7.7	38.86	3.4	38.84	38.85	4.4	24,791	0.02%
2024/08/08	41.6	37.84	14	37.89	38.10	27.6	24,070	0.11%
2024/08/07	14.4	41.14	4	41.63	41.55	10.4	23,053	0.05%
2024/08/06	16.3	41.30	2	41.20	41.80	14.3	22,570	0.06%
2024/08/05	71.3	41.36	41.6	41.26	40.90	29.7	22,233	0.13%
2024/08/02	20.1	42.66	0	0.00	42.60	20.1	21,976	0.09%
2024/08/01	2.1	43.30	7	43.27	43.30	-4.9	22,020	-0.02%
2024/07/31	0	42.95	0	0.00	43.20	0	22,205	0.00%
2024/07/30	2.3	42.78	0	0.00	42.75	2.3	22,026	0.01%
2024/07/29	0.1	43.19	8.3	43.15	43.30	-8.2	21,975	-0.04%
2024/07/26	10.6	42.50	2	42.63	42.70	8.6	21,776	0.04%
2024/07/23	2.1	42.70	3.1	42.63	42.75	-1	21,887	0.00%
2024/07/22	5.1	41.82	2	41.93	42.45	3.1	21,819	0.01%
2024/07/19	2	42.00	0	42.15	42.25	2	21,813	0.01%
2024/07/18	0	0.00	6.5	42.57	42.75	-6.5	22,189	-0.03%
2024/07/17	0.1	41.98	0	0.00	41.90	0.1	22,019	0.00%
2024/07/16	0.1	41.95	3	41.95	41.85	-2.9	22,110	-0.01%
2024/07/15	5.1	41.80	1	41.95	41.95	4.1	22,574	0.02%
2024/07/12	0.2	42.00	7.2	42.05	42.05	-7.1	22,829	-0.03%
2024/07/11	13.1	42.01	1.4	42.14	41.75	11.7	22,779	0.05%
2024/07/10	4	41.87	9.4	41.90	41.65	-5.4	22,886	-0.02%
2024/07/09	8.1	41.76	12	41.88	41.65	-3.9	22,884	-0.02%
2024/07/08	0.1	42.03	9.1	42.22	42.10	-9	22,794	-0.04%
2024/07/05	7.3	42.09	0.2	41.95	42.10	7.1	22,732	0.03%
2024/07/04	6.7	42.11	1.4	42.15	41.95	5.4	22,580	0.02%
2024/07/03	0.2	41.75	13.1	41.98	42.75	-12.9	22,215	-0.06%
2024/07/02	0	40.55	9.1	40.89	40.75	-9.1	20,779	-0.04%
2024/07/01	0	0.00	1	40.75	40.75	-1	20,721	0.00%
2024/06/28	0	40.25	13	40.48	40.40	-13	20,633	-0.06%
2024/06/27	1	39.86	0	0.00	40.25	1	20,600	0.01%
2024/06/26	11.1	40.36	23	40.69	40.25	-11.9	20,273	-0.06%
2024/06/25	10.1	40.62	7	40.54	40.65	3.1	19,986	0.02%
2024/06/24	12.1	39.98	7.2	40.25	40.35	4.9	19,613	0.03%
2024/06/21	2	40.02	36.1	40.01	40.00	-34.1	19,395	-0.18%
2024/06/20	0.6	39.90	15	39.94	40.00	-14.4	19,042	-0.08%
2024/06/19	1.5	40.07	22	40.08	39.95	-20.5	19,032	-0.11%
2024/06/18	0.1	39.85	70.4	39.96	40.10	-70.3	19,082	-0.37%
2024/06/17	0	0.00	1	39.80	39.80	-1	19,251	-0.01%
2024/06/14	0	0.00	20.7	39.45	39.55	-20.7	19,391	-0.11%
2024/06/13	2	39.45	8.1	39.43	39.45	-6.1	19,544	-0.03%
2024/06/12	3	39.27	5.6	39.26	39.25	-2.6	19,773	-0.01%
2024/06/11	0	0.00	1.5	39.33	39.20	-1.5	19,866	-0.01%
2024/06/07	3	39.28	0	0.00	39.35	3	19,909	0.02%
2024/06/06	2	39.15	1.1	39.35	39.30	1	19,861	0.00%
2024/06/05	9.3	39.08	0	0.00	39.15	9.3	19,817	0.05%
2024/06/04	2	39.03	0	0.00	39.15	2	19,962	0.01%
2024/06/03	62.7	39.07	2	39.05	39.30	60.7	19,892	0.31%
2024/05/31	5	39.23	0	0.00	39.05	5	19,805	0.03%
2024/05/30	19.7	38.95	2	38.98	38.90	17.7	18,996	0.09%
2024/05/29	36.8	39.20	0	0.00	39.00	36.8	18,643	0.20%
2024/05/28	10	39.79	0.7	39.90	39.80	9.3	18,178	0.05%
2024/05/27	6.5	39.88	0.1	40.05	39.80	6.4	18,285	0.03%
2024/05/24	0.2	40.10	0	0.00	40.00	0.2	18,034	0.00%
2024/05/23	7.1	40.19	0	0.00	40.10	7.1	18,019	0.04%
2024/05/22	0	0.00	1	40.60	40.55	-1	17,925	-0.01%
2024/05/20	1	40.75	1	40.85	40.80	0	17,919	0.00%
2024/05/17	4	40.89	0.5	40.80	40.85	3.5	17,850	0.02%
2024/05/16	0	0.00	5.4	41.02	40.80	-5.4	17,819	-0.03%
2024/05/15	2	40.75	18	40.87	40.85	-16	17,673	-0.09%
2024/05/14	1	40.55	0	0.00	40.50	1	17,719	0.01%
2024/05/13	0	0.00	1	40.95	41.05	-1	17,788	-0.01%
2024/05/10	2	40.75	0	0.00	40.95	2	17,739	0.01%
2024/05/09	4	40.74	7	40.72	40.65	-3	17,745	-0.02%
2024/05/08	2	41.05	6.2	41.11	41.10	-4.2	17,851	-0.02%
2024/05/07	1.3	41.12	5	41.04	40.95	-3.7	17,770	-0.02%
2024/05/06	6	41.15	17.3	40.95	41.15	-11.3	17,490	-0.06%
2024/05/03	4	40.20	1.5	40.15	40.05	2.5	17,157	0.01%
2024/05/02	7	40.05	2	40.20	39.95	5	17,077	0.03%
2024/04/30	0	0.00	1.2	40.26	40.00	-1.2	16,897	-0.01%
2024/04/29	0	0.00	14	40.02	40.10	-14	16,832	-0.08%
2024/04/26	1.5	39.12	19	39.32	39.10	-17.6	16,610	-0.11%
2024/04/25	14.5	39.05	0	0.00	39.00	14.5	16,611	0.09%
2024/04/24	27.2	39.50	2.6	40.17	39.35	24.6	16,453	0.15%
2024/04/23	2	40.00	7.6	39.97	40.00	-5.6	16,372	-0.03%
2024/04/22	1	39.50	6.3	39.55	39.50	-5.3	16,309	-0.03%
2024/04/19	16	38.70	2	38.58	38.70	14	16,021	0.09%
2024/04/18	0.1	39.11	0	0.00	39.20	0.1	15,430	0.00%
2024/04/17	6.2	39.08	1	39.10	39.00	5.2	15,116	0.03%
2024/04/16	12	39.27	1.3	39.25	39.10	10.7	14,986	0.07%
2024/04/15	1.1	39.81	0	0.00	39.80	1.1	14,717	0.01%
2024/04/12	1.2	40.01	0.5	40.10	39.95	0.8	14,705	0.01%
2024/04/11	0.1	40.10	0	40.10	40.15	0.1	14,626	0.00%
2024/04/10	1	40.55	7.2	40.35	40.50	-6.2	14,593	-0.04%
2024/04/09	0.1	40.25	11	40.21	40.40	-10.9	14,693	-0.07%
2024/04/08	5	39.95	9.2	39.76	40.00	-4.2	14,704	-0.03%
2024/04/03	3.3	39.94	1.1	40.00	39.75	2.2	14,680	0.02%
2024/04/02	0	0.00	2	40.48	40.30	-2	14,540	-0.01%
2024/04/01	0	0.00	3	40.73	40.65	-3	14,572	-0.02%
2024/03/29	5	40.55	3	40.55	40.55	2	14,511	0.01%
2024/03/28	2.3	40.21	0.1	40.20	40.25	2.2	14,565	0.01%
2024/03/27	3	40.40	8	40.54	40.50	-5	14,727	-0.03%
2024/03/26	0	0.00	4	40.43	40.55	-4	15,005	-0.03%
2024/03/25	6.3	39.80	3	40.05	40.00	3.3	15,195	0.02%
2024/03/22	9.1	40.11	0.2	40.05	40.10	8.8	15,405	0.06%
2024/03/21	0.2	40.40	1	40.50	40.60	-0.8	15,569	-0.01%
2024/03/20	0.5	40.21	0	0.00	40.15	0.5	15,648	0.00%
2024/03/19	2.8	40.28	1	40.30	40.20	1.8	15,610	0.01%
2024/03/18	6.4	40.66	2	40.79	40.60	4.3	15,526	0.03%
2024/03/15	0.3	40.55	4.1	40.65	40.90	-3.8	15,449	-0.02%
2024/03/14	2	40.72	2.9	40.65	40.90	-0.9	15,200	-0.01%
2024/03/13	0.1	39.85	6.6	40.22	40.40	-6.6	15,074	-0.04%
2024/03/12	6.1	39.83	2.1	39.90	39.95	4	14,927	0.03%
2024/03/11	2.2	39.82	0.6	39.75	39.80	1.6	14,916	0.01%
2024/03/08	0	0.00	9	39.74	39.90	-9	14,852	-0.06%
2024/03/07	0.2	39.30	3	39.45	39.30	-2.8	14,753	-0.02%
2024/03/06	0.3	39.35	49	39.42	39.40	-48.8	14,805	-0.33%
2024/03/05	2.4	38.99	1.7	38.98	39.05	0.7	15,071	0.00%
2024/03/04	0.4	38.75	13.4	38.70	38.80	-13.1	15,081	-0.09%
2024/03/01	0	38.75	5.5	38.75	38.55	-5.5	15,193	-0.04%
2024/02/29	2.1	38.57	15	38.71	38.70	-12.9	15,352	-0.08%
2024/02/27	3.1	38.35	5	38.28	38.20	-1.9	15,108	-0.01%
2024/02/26	1	38.15	1.1	38.22	38.15	-0.1	15,073	0.00%
2024/02/23	0.1	38.50	0	0.00	38.30	0.1	15,106	0.00%
2024/02/22	0.1	38.50	1	38.50	38.55	-1	15,450	-0.01%
2024/02/21	12.5	38.28	0	0.00	38.35	12.5	15,496	0.08%
2024/02/20	0.1	38.40	2	38.58	38.60	-1.9	15,621	-0.01%
2024/02/19	5.3	38.11	3	38.30	38.40	2.3	15,715	0.01%
2024/02/16	10.1	37.85	0.5	37.95	37.90	9.5	15,935	0.06%
2024/02/15	18.9	37.63	10.1	37.80	37.80	8.8	15,919	0.06%
2024/02/05	17.8	37.66	3.4	37.75	37.60	14.4	15,773	0.09%
2024/02/02	2.1	37.80	2	37.78	37.90	0	15,618	0.00%
2024/02/01	5	37.74	0.5	37.80	37.90	4.5	15,619	0.03%
2024/01/31	15.3	37.55	3	37.72	37.65	12.3	15,520	0.08%
2024/01/30	3	38.03	7	38.00	37.90	-4	15,321	-0.03%
2024/01/29	0.1	38.40	1	38.45	38.35	-1	15,388	-0.01%
2024/01/26	0	0.00	17.2	38.25	38.35	-17.2	15,517	-0.11%
2024/01/25	5	37.86	3	37.95	37.80	2	15,589	0.01%
2024/01/24	0.1	37.95	0	0.00	37.85	0.1	15,625	0.00%
2024/01/23	8.7	37.91	1	38.05	37.85	7.7	15,667	0.05%
2024/01/22	5.1	37.95	2	38.00	38.10	3.1	15,724	0.02%
2024/01/19	1.8	37.87	3.6	37.79	37.90	-1.8	15,657	-0.01%
2024/01/18	5.2	37.54	1	37.80	37.80	4.2	15,700	0.03%
2024/01/17	34.9	37.84	0	0.00	37.30	34.9	15,688	0.22%
2024/01/16	1.2	38.79	1	38.95	38.60	0.2	15,125	0.00%
2024/01/15	1	39.10	0	0.00	38.90	1	15,031	0.01%
2024/01/12	4.1	38.95	0	0.00	39.05	4.1	15,260	0.03%
2024/01/11	1	39.20	0	0.00	39.20	1	15,369	0.01%
2024/01/10	0.1	39.40	3.8	39.23	39.35	-3.8	15,431	-0.02%
2024/01/09	1.9	39.43	2.7	39.44	39.45	-0.8	15,441	-0.01%
2024/01/08	1.1	39.44	7	39.41	39.45	-5.9	15,490	-0.04%
2024/01/04	0.3	38.82	0	0.00	38.75	0.3	15,640	0.00%
2024/01/03	8.2	38.67	0	0.00	38.65	8.2	16,112	0.05%
2024/01/02	0.2	39.00	0	0.00	39.30	0.2	16,065	0.00%
2023/12/29	0	0.00	2	39.15	39.20	-2	16,218	-0.01%
2023/12/28	0	0.00	1.1	38.91	39.20	-1.1	16,447	-0.01%
2023/12/27	1	38.85	0.1	38.90	39.00	1	16,501	0.01%
2023/12/26	6	38.80	0	0.00	38.80	6	16,510	0.04%
2023/12/25	1	38.30	5.3	38.52	38.80	-4.3	16,545	-0.03%
2023/12/22	13	38.25	0	0.00	38.35	13	16,552	0.08%
2023/12/21	5.2	38.40	3	38.35	38.30	2.2	16,414	0.01%
2023/12/20	5.3	38.81	0	0.00	38.75	5.3	16,221	0.03%
2023/12/19	0	0.00	1	39.20	39.15	-1	15,937	-0.01%
2023/12/18	1	39.30	0	0.00	39.05	1	15,851	0.01%
2023/12/15	0.5	39.49	0	0.00	39.35	0.5	15,632	0.00%
2023/12/14	0.1	39.10	19	39.38	39.55	-18.9	15,426	-0.12%
2023/12/13	1	38.90	0.1	39.30	38.90	0.9	15,271	0.01%
2023/12/12	0	39.00	0	0.00	39.30	0	15,627	0.00%
2023/12/11	1.1	38.91	0	39.00	38.90	1	15,738	0.01%
2023/12/08	5.3	38.75	1	39.05	39.25	4.2	15,673	0.03%
2023/12/07	2.1	39.20	45.2	39.35	39.00	-43.1	15,646	-0.28%
2023/12/06	0	0.00	8.2	39.28	39.50	-8.2	15,568	-0.05%
2023/12/05	3.1	38.74	55	38.65	38.95	-51.9	15,451	-0.34%
2023/12/04	0	0.00	2	38.90	39.00	-2	15,441	-0.01%
2023/12/01	10.7	38.74	2	38.70	38.65	8.7	15,390	0.06%
2023/11/30	0.1	39.30	4	39.25	39.50	-3.9	15,252	-0.03%
2023/11/29	1.1	39.41	0	0.00	39.15	1.1	14,752	0.01%
2023/11/28	0	0.00	0.1	39.65	39.65	-0.1	14,596	0.00%
2023/11/27	0.5	39.50	14.3	39.61	39.50	-13.8	14,793	-0.09%
2023/11/24	1.2	39.60	0	39.60	39.50	1.2	14,710	0.01%
2023/11/22	0.2	39.62	6	39.77	39.85	-5.8	14,889	-0.04%
2023/11/21	0	39.65	8.8	39.70	39.85	-8.8	14,979	-0.06%
2023/11/20	6.4	39.09	2	39.20	39.20	4.4	14,849	0.03%
2023/11/17	0	0.00	7.1	39.48	39.20	-7.1	14,847	-0.05%
2023/11/16	6	39.12	14.1	39.07	39.20	-8.1	14,951	-0.05%
2023/11/15	0	0.00	5.2	38.73	38.90	-5.2	14,922	-0.03%
2023/11/14	0.1	38.46	0	0.00	38.55	0.1	14,816	0.00%
2023/11/13	0	0.00	1.1	38.49	38.50	-1.1	15,132	-0.01%
2023/11/10	0.1	38.40	2	38.35	38.40	-1.9	15,575	-0.01%
2023/11/09	1	38.65	0.7	38.60	38.60	0.3	15,772	0.00%
2023/11/08	0.1	38.55	4.2	38.57	38.60	-4.2	16,081	-0.03%
2023/11/07	10.1	38.60	2.1	38.43	38.60	8	16,234	0.05%
2023/11/06	0	0.00	5	38.50	38.55	-5	16,788	-0.03%
2023/11/03	0	0.00	3.8	38.08	38.25	-3.8	17,039	-0.02%
2023/11/02	0	0.00	12	37.59	37.80	-12	17,100	-0.07%
2023/11/01	5.1	36.47	1	36.60	36.65	4.1	17,099	0.02%
2023/10/31	1	36.45	80.7	36.64	36.70	-79.7	17,296	-0.46%
2023/10/30	57.3	36.45	1	36.70	36.55	56.3	17,622	0.32%
2023/10/27	2	36.93	1	36.90	36.95	1	17,666	0.01%
2023/10/26	6.7	36.44	5	36.25	36.40	1.6	17,770	0.01%
2023/10/25	2.3	36.93	2.5	37.04	36.85	-0.2	17,731	0.00%
2023/10/24	12.1	37.20	1	37.02	37.25	11.1	17,783	0.06%
2023/10/23	11	37.10	0.1	37.45	37.10	10.9	17,845	0.06%
2023/10/20	11.1	37.47	10	37.20	37.50	1.1	17,753	0.01%
2023/10/19	7.1	38.20	1	38.20	38.35	6.1	17,724	0.03%
2023/10/18	0	0.00	4	38.65	38.85	-4	17,835	-0.02%
2023/10/17	2	38.55	45	38.52	38.75	-43	18,022	-0.24%
2023/10/16	30	38.45	1	38.80	38.80	29	18,266	0.16%
2023/10/13	12.1	38.37	0.2	38.60	38.50	11.9	18,569	0.06%
2023/10/12	10	38.55	4	38.72	38.95	6	18,639	0.03%
2023/10/11	0.1	38.35	12.4	38.23	38.50	-12.3	18,805	-0.07%
2023/10/06	10.1	37.60	4	37.51	37.50	6.1	18,386	0.03%
2023/10/05	2	36.85	0.1	37.40	37.50	1.9	18,464	0.01%
2023/10/04	12.2	37.02	0	0.00	36.85	12.2	18,375	0.07%
2023/10/03	1	37.50	1.2	37.65	37.65	-0.2	18,307	0.00%
2023/10/02	0.1	37.45	2	37.55	37.60	-1.9	18,383	-0.01%
2023/09/28	1	37.65	0	0.00	37.70	1	18,603	0.01%
2023/09/27	1.1	37.51	2	37.70	37.70	-0.9	18,683	0.00%
2023/09/26	1.4	37.84	8.5	37.87	37.85	-7.1	18,699	-0.04%
2023/09/25	1	38.00	5.4	37.85	38.00	-4.4	18,740	-0.02%
2023/09/22	2	37.78	14.2	37.77	37.80	-12.2	18,886	-0.06%
2023/09/21	8	37.18	4	37.40	37.40	4	19,132	0.02%
2023/09/20	7	37.70	5	37.69	37.85	2	19,056	0.01%
2023/09/19	2	37.88	1.2	37.85	37.80	0.8	19,041	0.00%
2023/09/18	2	37.85	6.2	37.82	37.85	-4.2	19,458	-0.02%
2023/09/15	8.1	37.38	1.9	37.45	37.55	6.2	19,904	0.03%
2023/09/14	2	37.25	2.6	37.13	37.50	-0.6	20,118	0.00%
2023/09/13	2	36.48	1	36.60	36.60	1	20,615	0.00%
2023/09/12	1	36.25	8	36.36	36.55	-7	21,369	-0.03%
2023/09/11	0	0.00	1	36.20	36.20	-1	21,421	0.00%
2023/09/08	2.1	35.87	0	0.00	36.10	2.1	21,446	0.01%
2023/09/07	17	35.64	0	0.00	35.85	17	21,518	0.08%
2023/09/06	19.8	35.90	30	35.75	35.55	-10.2	21,561	-0.05%
2023/09/04	1	36.15	0	0.00	36.20	1	21,582	0.00%
2023/09/01	2	35.93	1	36.00	36.00	1	21,781	0.00%
2023/08/31	3.5	36.04	4	36.08	35.90	-0.5	21,912	0.00%
2023/08/30	4.5	36.62	0.1	36.50	36.45	4.5	21,926	0.02%
2023/08/29	7.1	36.26	1	36.40	36.60	6.1	22,085	0.03%
2023/08/28	6	36.29	5	36.42	36.20	1	22,043	0.00%
2023/08/25	8	35.73	1	35.85	35.65	7	23,055	0.03%
2023/08/24	13.2	35.86	150	35.37	35.85	-136.8	23,169	-0.59%	大賣/鉅額交易
2023/08/23	7	35.34	0	0.00	35.30	7	23,178	0.03%
2023/08/22	53.8	35.11	0	0.00	35.30	53.8	23,393	0.23%
2023/08/21	5	35.72	67.1	36.00	35.60	-62	23,406	-0.27%
2023/08/18	14.5	35.93	0	0.00	35.70	14.5	23,507	0.06%
2023/08/17	162.6	35.39	1.4	35.36	35.65	161.2	23,564	0.68%	大買/鉅額交易
2023/08/16	23.2	35.89	29	35.86	35.80	-5.8	23,481	-0.02%
2023/08/15	9.2	36.88	115.1	36.93	36.60	-105.9	23,258	-0.46%	大賣/鉅額交易
2023/08/14	11.5	37.19	13	36.94	37.05	-1.5	23,301	-0.01%
2023/08/11	3	37.67	2	37.98	37.65	1	23,226	0.00%
2023/08/10	24.5	37.96	6	38.08	38.10	18.5	23,226	0.08%
2023/08/09	7.1	39.75	4	39.75	39.95	3.1	22,699	0.01%
2023/08/08	0.1	39.75	0	0.00	39.70	0.1	22,368	0.00%
2023/08/07	5.3	39.81	0.2	39.90	39.95	5.1	22,204	0.02%
2023/08/04	2.1	39.21	1	39.75	39.60	1.1	22,156	0.00%
2023/08/02	21.4	39.99	0	0.00	39.60	21.4	22,017	0.10%
2023/08/01	0.2	40.25	1	40.50	40.60	-0.9	21,645	0.00%
2023/07/31	0.5	40.25	1	40.35	40.25	-0.5	21,455	0.00%
2023/07/28	1	39.85	7	40.05	40.05	-6	21,395	-0.03%
2023/07/27	100.2	40.24	8	39.96	40.10	92.2	21,291	0.43%
2023/07/26	5	39.75	6.1	39.50	39.65	-1.1	21,117	-0.01%
2023/07/25	2	39.03	0.9	39.20	39.15	1.2	21,019	0.01%
2023/07/24	4.1	38.88	0	0.00	39.00	4.1	21,001	0.02%
2023/07/21	0	0.00	21.1	39.17	39.35	-21.1	20,838	-0.10%
2023/07/20	0.5	39.27	5.8	39.30	39.35	-5.2	20,622	-0.03%
2023/07/19	2.3	38.83	2.8	38.94	38.85	-0.5	20,258	0.00%
2023/07/18	0	0.00	11.1	38.97	39.30	-11.1	19,941	-0.06%
2023/07/17	1.8	38.88	17.9	38.93	38.90	-16.2	19,518	-0.08%
2023/07/14	0	0.00	19.1	38.74	38.90	-19.1	19,445	-0.10%
2023/07/13	18.1	38.17	2.1	38.25	38.10	16	19,291	0.08%
2023/07/12	2	37.99	5.2	38.04	38.20	-3.1	19,212	-0.02%
2023/07/11	3.1	37.44	1.1	37.61	37.65	2.1	19,165	0.01%
2023/07/10	28.1	36.94	0	0.00	36.85	28.1	19,130	0.15%
2023/07/07	12.4	36.96	3	37.05	37.30	9.4	18,927	0.05%
2023/07/06	2.1	37.61	0.1	37.95	37.45	2	18,779	0.01%
2023/07/05	0	38.30	1	38.40	38.25	-1	18,477	-0.01%
2023/07/04	3	38.37	0	0.00	38.50	3	18,339	0.02%
2023/07/03	4	38.23	3	38.25	38.30	1	18,344	0.01%
2023/06/30	5	38.28	5	38.45	38.20	0	18,353	0.00%
2023/06/29	4	38.36	31.1	38.45	38.55	-27.1	18,106	-0.15%
2023/06/28	1	37.95	4	37.93	37.95	-3	17,841	-0.02%
2023/06/27	0.2	37.56	0	0.00	37.55	0.2	17,730	0.00%
2023/06/26	0.6	37.65	0	0.00	37.75	0.6	17,674	0.00%
2023/06/20	0	37.15	6	37.16	37.45	-6	16,697	-0.04%
2023/06/19	1.1	36.72	3.5	36.81	37.00	-2.4	16,116	-0.01%
2023/06/16	4.2	36.95	0	0.00	36.80	4.2	15,447	0.03%
2023/06/15	4.2	37.43	6	37.45	37.40	-1.8	14,684	-0.01%
2023/06/14	4.3	37.52	3	37.75	37.50	1.3	14,689	0.01%
2023/06/13	1	37.80	2	38.00	37.75	-1	14,804	-0.01%
2023/06/12	6	37.70	4	37.69	37.65	2	14,842	0.01%
2023/06/09	0	0.00	1.1	37.41	37.65	-1.1	14,902	-0.01%
2023/06/08	0.1	37.10	4.1	37.10	37.30	-4	14,936	-0.03%
2023/06/07	3	36.87	6.1	36.88	37.00	-3.1	14,963	-0.02%
2023/06/06	11	36.79	1	36.90	36.50	10	14,914	0.07%
2023/06/05	1	36.80	10	36.76	36.70	-9	14,944	-0.06%
2023/06/02	10.2	35.85	6.1	36.10	36.10	4.2	14,646	0.03%
2023/06/01	2	35.60	12	35.71	35.85	-10	14,499	-0.07%
2023/05/31	2	35.80	0	0.00	35.80	2	14,471	0.01%
2023/05/30	0	0.00	2	36.18	36.20	-2	13,547	-0.01%
2023/05/29	0.5	35.96	3	36.20	36.20	-2.5	13,613	-0.02%
2023/05/26	3.6	35.77	2	36.03	36.15	1.6	13,663	0.01%
2023/05/25	2.2	35.41	3.3	35.60	36.20	-1.1	13,443	-0.01%
2023/05/24	5.1	35.71	3	35.80	35.90	2.1	13,268	0.02%
2023/05/23	0	0.00	2	36.03	36.20	-2	13,034	-0.02%
2023/05/22	0	0.00	2.3	36.14	36.20	-2.3	12,883	-0.02%
2023/05/19	0	0.00	2.4	36.09	36.00	-2.4	12,639	-0.02%
2023/05/18	0	0.00	2.6	35.93	35.95	-2.6	12,805	-0.02%
2023/05/17	2.1	35.29	15.3	35.58	35.60	-13.2	12,683	-0.10%
2023/05/16	0	0.00	11.3	35.11	35.15	-11.3	12,549	-0.09%
2023/05/15	0.1	34.40	0	0.00	34.50	0.1	12,561	0.00%
2023/05/12	4.7	34.38	0.2	34.50	34.30	4.5	12,592	0.04%
2023/05/11	5	34.70	0	0.00	34.80	5	12,485	0.04%
2023/05/10	0.5	34.60	6	34.72	34.80	-5.5	12,598	-0.04%
2023/05/09	1	34.50	5	34.46	34.50	-4	12,570	-0.03%
2023/05/08	1	34.35	4.6	34.33	34.30	-3.6	12,549	-0.03%
2023/05/05	0.1	34.20	6	34.19	34.25	-6	12,587	-0.05%
2023/05/04	2	34.35	0	0.00	34.30	2	12,849	0.02%
2023/05/03	0.6	34.10	77	34.10	34.15	-76.4	12,946	-0.59%
2023/05/02	4.6	33.98	1	34.00	34.10	3.6	13,197	0.03%
2023/04/28	0.3	33.90	4.2	33.95	34.05	-3.9	13,735	-0.03%
2023/04/27	1.1	33.77	0	0.00	33.85	1.1	13,802	0.01%
2023/04/26	2	33.83	14	33.85	34.00	-12	13,872	-0.09%
2023/04/25	3	33.93	0.5	34.10	33.90	2.5	13,859	0.02%
2023/04/24	1	33.90	2	33.95	34.10	-1	13,867	-0.01%
2023/04/21	0	0.00	2	34.05	34.05	-2	13,960	-0.01%
2023/04/20	0	0.00	1	33.85	33.90	-1	14,036	-0.01%
2023/04/19	0.5	34.10	0	0.00	34.05	0.5	14,263	0.00%
2023/04/18	1	34.10	23.3	34.11	34.20	-22.3	14,198	-0.16%
2023/04/17	0.1	33.50	1.1	33.50	33.45	-1	14,151	-0.01%
2023/04/14	1	33.30	1	33.45	33.45	0	14,201	0.00%
2023/04/13	2.1	33.27	0	0.00	33.30	2.1	14,120	0.01%
2023/04/12	0.1	33.15	2	33.15	33.15	-1.9	14,095	-0.01%
2023/04/07	1.1	32.81	0.5	32.85	32.80	0.6	14,130	0.00%
2023/04/06	1.2	32.93	3.4	33.09	33.00	-2.3	14,133	-0.02%
2023/03/31	0.1	32.85	1	32.90	33.00	-0.9	14,047	-0.01%
2023/03/30	1.1	32.72	0	0.00	32.70	1.1	13,920	0.01%
2023/03/29	0	0.00	1.2	32.81	32.80	-1.2	13,958	-0.01%
2023/03/28	3.2	32.97	1.5	33.10	32.85	1.7	14,078	0.01%
2023/03/27	4.1	32.92	2.1	33.00	33.05	2	14,139	0.01%
2023/03/24	0.1	33.05	12	33.07	33.10	-12	14,325	-0.08%
2023/03/23	3.2	33.00	1.3	33.15	33.15	1.9	14,387	0.01%
2023/03/22	6.2	32.41	1	32.50	32.70	5.2	14,542	0.04%
2023/03/21	2.1	32.20	0	0.00	32.20	2.1	14,762	0.01%
2023/03/20	2	32.00	0	0.00	32.00	2	14,798	0.01%
2023/03/17	15.1	31.94	0	0.00	31.75	15.1	14,817	0.10%
2023/03/16	6.6	31.67	3	31.80	31.65	3.6	14,785	0.02%
2023/03/15	5.2	32.04	1	32.20	32.00	4.2	14,750	0.03%
2023/03/14	4.4	32.20	45.5	32.22	32.10	-41.1	14,753	-0.28%
2023/03/13	4.1	32.44	0	0.00	32.55	4.1	14,625	0.03%
2023/03/10	12	32.70	25	32.75	32.65	-13	14,645	-0.09%
2023/03/09	3.1	33.08	0	0.00	32.95	3.1	14,749	0.02%
2023/03/08	7	33.29	0	0.00	33.30	7	15,331	0.05%
2023/03/07	4	33.10	0	0.00	33.15	4	15,349	0.03%
2023/03/06	7.5	32.90	0	0.00	32.95	7.5	15,488	0.05%
2023/03/03	16.1	32.84	17	32.87	32.80	-0.9	15,532	-0.01%
2023/03/02	11.3	32.99	0	0.00	32.95	11.3	15,707	0.07%
2023/03/01	3.3	33.19	0	0.00	33.70	3.3	15,720	0.02%
2023/02/24	6.3	33.32	2.4	33.48	33.30	3.9	15,527	0.03%
2023/02/23	3.1	33.69	1.1	33.80	33.65	1.9	15,376	0.01%
2023/02/22	0	0.00	6	33.65	33.80	-6	15,585	-0.04%
2023/02/21	3.3	33.69	26	33.70	33.65	-22.7	15,604	-0.15%
2023/02/20	6	34.00	1	34.04	34.05	5	15,875	0.03%
2023/02/17	10.3	33.56	0	0.00	33.50	10.3	16,016	0.06%
2023/02/16	6.1	33.70	43.1	33.71	33.40	-37	16,297	-0.23%
2023/02/15	5.5	33.35	30	33.25	33.40	-24.5	16,273	-0.15%
2023/02/14	0	0.00	9	33.44	33.55	-9	16,268	-0.06%
2023/02/13	25	33.20	47	32.76	33.30	-22	16,281	-0.14%
2023/02/10	54	32.51	10	32.57	32.60	44	16,211	0.27%
2023/02/09	1.1	32.15	1	32.10	32.10	0.1	16,282	0.00%
2023/02/08	3	32.05	0	0.00	32.15	3	16,434	0.02%
2023/02/07	0.1	32.35	2	32.15	32.25	-1.9	16,442	-0.01%
2023/02/06	0.5	32.30	0	0.00	32.10	0.5	16,602	0.00%
2023/02/03	2.1	32.48	0	0.00	32.45	2.1	16,761	0.01%
2023/02/02	2.1	32.36	0	0.00	32.85	2.1	16,812	0.01%
2023/02/01	0.1	32.28	1	32.60	32.60	-0.9	16,658	-0.01%
2023/01/31	3.2	32.08	0	0.00	31.95	3.2	16,717	0.02%
2023/01/30	6.1	32.46	42	32.57	32.60	-35.9	16,634	-0.22%
2023/01/17	3.7	31.97	0	0.00	32.00	3.7	16,306	0.02%
2023/01/16	0.3	31.95	13	31.87	32.00	-12.7	16,381	-0.08%
2023/01/13	46.2	31.66	2	31.80	31.65	44.2	16,508	0.27%
2023/01/12	1.1	31.40	0	0.00	31.45	1.1	16,953	0.01%
2023/01/11	1	31.69	10	31.70	31.45	-9	17,110	-0.05%
2023/01/10	0.5	31.55	7	31.66	31.75	-6.5	17,218	-0.04%
2023/01/09	2	31.59	15	31.40	31.70	-13	17,325	-0.07%
2023/01/06	2	30.90	0	0.00	30.95	2	17,451	0.01%
2023/01/05	4	30.84	1	30.90	31.10	3	17,784	0.02%
2023/01/04	4	30.39	0	30.50	30.40	4	17,687	0.02%
2023/01/03	2.3	30.17	10	30.40	30.50	-7.7	17,997	-0.04%
2022/12/30	0	0.00	1	30.50	30.35	-1	18,034	-0.01%
2022/12/29	9.1	30.22	0	0.00	30.25	9.1	18,080	0.05%
2022/12/28	1.1	30.56	0	0.00	30.50	1.1	18,140	0.01%
2022/12/27	51	30.65	1	30.70	30.65	50	18,372	0.27%
2022/12/26	2	30.55	1.2	30.61	30.70	0.8	18,666	0.00%
2022/12/23	4	30.47	0	0.00	30.55	4	19,127	0.02%
2022/12/22	1	30.50	1	30.75	30.85	0	19,547	0.00%
2022/12/21	3.2	30.51	0	0.00	30.50	3.2	20,038	0.02%
2022/12/20	7	30.49	0	0.00	30.65	7	20,406	0.03%
2022/12/19	5.3	30.56	0.1	30.75	30.65	5.2	20,429	0.03%
2022/12/16	1.1	30.73	0	0.00	30.80	1.1	20,388	0.01%
2022/12/15	0.1	31.05	0	0.00	31.15	0.1	20,411	0.00%
2022/12/14	4	31.19	2	31.10	31.20	2	20,514	0.01%
2022/12/13	4.4	30.81	0	0.00	30.80	4.4	20,352	0.02%
2022/12/12	2	30.98	0	0.00	31.15	2	20,133	0.01%
2022/12/09	3	31.13	0	0.00	31.15	3	20,470	0.01%
2022/12/08	15	30.80	0	0.00	31.10	15	20,527	0.07%
2022/12/07	2	31.05	0	0.00	30.95	2	20,524	0.01%
2022/12/06	1.6	30.99	0	31.05	30.95	1.6	20,487	0.01%
2022/12/05	1	31.06	0	0.00	31.05	1	20,419	0.01%
2022/12/02	17.2	31.20	51	31.30	31.10	-33.8	20,398	-0.17%
2022/12/01	19.8	31.63	11.5	32.10	31.55	8.3	20,356	0.04%
2022/11/30	9.7	31.65	15	31.61	32.00	-5.4	20,110	-0.03%
2022/11/29	0.3	31.31	1	31.40	31.50	-0.7	19,455	0.00%
2022/11/28	9.5	30.96	3	30.85	30.95	6.5	19,341	0.03%
2022/11/25	6.1	31.43	4	31.55	31.35	2.1	19,307	0.01%
2022/11/24	2.2	31.26	1	31.20	31.65	1.2	19,324	0.01%
2022/11/23	10	31.14	13.1	31.22	31.10	-3.1	19,207	-0.02%
2022/11/22	6	30.66	9	30.82	30.90	-3	19,133	-0.02%
2022/11/21	6.2	30.33	1	30.30	30.55	5.2	19,065	0.03%
2022/11/18	13.4	30.21	0	0.00	30.20	13.4	19,009	0.07%
2022/11/17	1.1	30.66	0	0.00	30.85	1.1	18,811	0.01%
2022/11/16	3	30.84	1	31.15	30.85	2	18,830	0.01%
2022/11/15	2.6	31.09	1	31.15	31.15	1.6	18,676	0.01%
2022/11/14	1.1	31.21	1	31.10	31.30	0.1	18,526	0.00%
2022/11/11	2.3	30.78	5	30.84	30.85	-2.8	18,307	-0.02%
2022/11/10	7.1	30.16	11	30.03	30.00	-3.9	18,057	-0.02%
2022/11/09	3	30.43	26	30.51	30.50	-23	18,077	-0.13%
2022/11/08	1.2	30.11	5	30.20	30.40	-3.9	18,099	-0.02%
2022/11/07	7	29.87	27	29.80	30.20	-20	18,153	-0.11%
2022/11/04	4	29.25	1	29.55	29.55	3	18,558	0.02%
2022/11/03	4.4	29.11	1	29.05	29.10	3.4	19,100	0.02%
2022/11/02	13.5	29.40	0	0.00	29.35	13.5	19,330	0.07%
2022/11/01	9.8	29.78	0	0.00	29.75	9.8	19,212	0.05%
2022/10/31	14	30.15	11.1	30.20	29.90	3	19,108	0.02%
2022/10/28	7	29.74	1	29.90	29.80	6	19,148	0.03%
2022/10/27	6.1	29.98	6.5	30.10	29.70	-0.4	19,203	0.00%
2022/10/26	15.2	30.27	0.2	30.20	30.15	15	19,123	0.08%
2022/10/25	4	29.48	0	0.00	29.95	4	18,971	0.02%
2022/10/24	0.4	29.75	5.2	29.70	29.60	-4.8	18,984	-0.03%
2022/10/21	95	29.52	0	0.00	29.70	95	18,949	0.50%
2022/10/20	3	28.50	5	29.00	29.20	-2	18,830	-0.01%
2022/10/19	16.5	29.13	0.8	29.15	29.00	15.7	18,464	0.09%
2022/10/18	2.1	29.45	0.7	29.44	29.70	1.4	18,376	0.01%
2022/10/17	6.1	29.14	10.3	29.15	29.25	-4.2	18,298	-0.02%
2022/10/14	14	29.58	0	0.00	29.40	14	18,135	0.08%
2022/10/13	20	29.69	4	29.60	29.75	16	17,917	0.09%
2022/10/12	3.3	30.12	2	30.00	30.25	1.3	17,555	0.01%
2022/10/11	9.8	30.18	50	30.16	30.05	-40.2	17,569	-0.23%
2022/10/07	19	30.98	0	0.00	31.00	19	17,288	0.11%
2022/10/06	1	30.90	0	0.00	31.35	1	17,249	0.01%
2022/10/05	8	30.94	6	30.95	30.85	2	17,419	0.01%
2022/10/04	17.2	30.72	11	30.79	30.70	6.2	17,385	0.04%
2022/10/03	16.4	30.77	1	30.65	30.65	15.4	17,214	0.09%
2022/09/30	5.7	31.32	8	31.43	31.15	-2.3	16,923	-0.01%
2022/09/29	9.6	31.70	0	0.00	31.80	9.6	16,572	0.06%
2022/09/28	28.1	31.82	4.5	31.86	31.95	23.6	16,247	0.15%
2022/09/27	39.3	32.64	3	32.62	32.45	36.3	15,819	0.23%
2022/09/26	2.3	33.38	0.1	33.50	33.35	2.2	15,591	0.01%
2022/09/23	4.5	33.89	21	33.95	33.90	-16.5	15,564	-0.11%
2022/09/22	32.4	33.70	0	33.90	33.65	32.4	15,719	0.21%
2022/09/21	4.4	34.39	0	0.00	34.25	4.4	15,675	0.03%
2022/09/20	1	34.45	0	0.00	34.45	1	15,555	0.01%
2022/09/19	4.7	34.58	5	34.70	34.45	-0.4	15,640	0.00%
2022/09/16	3.1	34.48	0	0.00	34.50	3.1	15,802	0.02%
2022/09/15	6	34.66	0	0.00	34.55	6	15,945	0.04%
2022/09/14	7	34.86	0	0.00	34.75	7	16,493	0.04%
2022/09/13	6.1	35.00	1	35.15	35.05	5.1	17,128	0.03%
2022/09/12	0.3	35.33	20	35.40	35.55	-19.7	17,740	-0.11%
2022/09/08	5.1	35.03	0	0.00	35.00	5.1	18,634	0.03%
2022/09/07	2.5	34.92	0	0.00	34.95	2.5	18,810	0.01%
2022/09/05	1	35.00	1	34.95	35.30	0	19,127	0.00%
2022/09/02	1.1	35.01	1	35.10	35.00	0.1	19,485	0.00%
2022/09/01	7.1	35.30	1	35.30	35.15	6.1	19,537	0.03%
2022/08/30	7.7	35.30	1	35.25	35.45	6.7	19,466	0.03%
2022/08/29	1.4	35.56	0	35.70	35.50	1.4	19,511	0.01%
2022/08/26	6	35.60	0	0.00	35.85	6	19,708	0.03%
2022/08/25	0.1	35.53	5	35.50	35.55	-4.9	19,814	-0.02%
2022/08/24	7.1	35.28	0	0.00	35.10	7.1	19,915	0.04%
2022/08/23	4.2	35.36	4	35.50	35.20	0.2	20,507	0.00%
2022/08/22	0	0.00	2	35.85	35.80	-2	20,648	-0.01%
2022/08/19	2.1	35.80	0.5	35.80	35.80	1.6	20,714	0.01%
2022/08/18	10	35.95	12	35.98	36.05	-2	20,785	-0.01%
2022/08/17	1.1	35.62	0	0.00	35.75	1.1	20,909	0.01%
2022/08/16	5	35.73	0	0.00	35.80	5	20,895	0.02%
2022/08/15	3	35.63	1	35.65	35.60	2	21,009	0.01%
2022/08/12	6.5	35.68	0.2	36.05	35.70	6.3	21,088	0.03%
2022/08/11	14.2	35.87	3	35.87	35.80	11.2	21,153	0.05%
2022/08/10	11.1	37.17	4	37.03	37.20	7.1	20,871	0.03%
2022/08/09	0	0.00	35	36.73	36.90	-35	20,432	-0.17%
2022/08/08	10	35.80	0	0.00	36.00	10	20,328	0.05%
2022/08/05	1.1	35.95	0.2	36.05	35.85	0.9	20,596	0.00%
2022/08/04	1.8	35.63	0.3	35.80	35.65	1.5	20,844	0.01%
2022/08/03	1	35.60	0.8	35.64	35.60	0.2	20,975	0.00%
2022/08/02	12.2	35.07	22	35.62	35.70	-9.9	21,221	-0.05%
2022/08/01	1	35.55	0	0.00	35.55	1	21,482	0.00%
2022/07/29	1	35.30	0.5	35.80	35.40	0.5	21,867	0.00%
2022/07/28	1.3	35.58	4	35.58	35.60	-2.7	22,055	-0.01%
2022/07/27	3	35.10	0	0.00	35.15	3	22,041	0.01%
2022/07/26	2	34.30	1	34.70	34.60	1	22,016	0.00%
2022/07/25	3.4	34.56	1	34.45	34.45	2.4	22,072	0.01%
2022/07/22	20	34.93	2	34.83	34.90	18	22,258	0.08%
2022/07/21	4	33.90	0	0.00	34.45	4	22,434	0.02%
2022/07/20	4.1	34.10	0	0.00	34.15	4.1	22,622	0.02%
2022/07/19	0.1	34.12	10	34.25	34.15	-9.9	22,813	-0.04%
2022/07/18	17.1	34.13	0.1	34.15	34.15	17	23,120	0.07%
2022/07/15	11.3	34.05	1	34.05	33.90	10.3	23,350	0.04%
2022/07/14	13.9	34.68	2	35.00	34.55	11.9	23,643	0.05%
2022/07/13	7.2	34.48	2	34.70	34.85	5.2	23,883	0.02%
2022/07/12	4.6	33.49	2	33.50	33.45	2.6	24,119	0.01%
2022/07/11	8.3	34.44	0	0.00	34.30	8.3	24,310	0.03%
2022/07/08	11.1	35.20	0	0.00	35.05	11.1	24,688	0.04%
2022/07/07	6.1	35.10	0.8	35.18	35.15	5.3	24,896	0.02%
2022/07/06	0.3	35.48	0	0.00	35.20	0.3	24,949	0.00%
2022/07/05	1	35.55	1	35.70	35.55	0	25,090	0.00%
2022/07/04	4.2	35.58	0.8	35.50	35.75	3.4	25,235	0.01%
2022/07/01	3	35.40	0	0.00	35.25	3	25,807	0.01%
2022/06/30	2.1	35.38	1	35.35	35.30	1.1	25,991	0.00%
2022/06/29	3.1	35.71	1	35.70	35.70	2.1	26,007	0.01%
2022/06/28	1	36.25	2	36.35	36.35	-1	26,076	0.00%
2022/06/27	2.1	36.26	0	0.00	36.20	2.1	26,224	0.01%
2022/06/24	10	36.00	15	36.21	36.15	-5	26,116	-0.02%
2022/06/23	2	35.30	0	0.00	35.35	2	26,141	0.01%
2022/06/22	3.2	35.32	1.2	35.23	35.40	2	25,980	0.01%
2022/06/21	1	35.85	8.5	35.62	35.60	-7.5	25,464	-0.03%
2022/06/20	3.7	35.20	1	34.90	34.60	2.7	25,138	0.01%
2022/06/17	13.1	35.36	38.1	35.87	35.30	-25	24,571	-0.10%
2022/06/16	0.1	36.35	1	36.65	36.15	-0.9	23,715	0.00%
2022/06/15	9.1	36.18	1.5	36.32	36.20	7.6	23,985	0.03%
2022/06/14	6.1	36.80	15	36.62	36.90	-8.9	24,039	-0.04%
2022/06/13	20.6	36.26	1	36.35	36.50	19.6	24,410	0.08%
2022/06/10	5.1	36.79	3	36.88	37.10	2.1	24,131	0.01%
2022/06/09	13.1	37.10	0	0.00	37.15	13.1	24,116	0.05%
2022/06/08	5.1	37.60	0	0.00	37.70	5.1	23,909	0.02%
2022/06/07	0	0.00	10	37.60	37.70	-10	24,006	-0.04%
2022/06/06	2.3	37.16	3	37.75	37.80	-0.8	23,969	0.00%
2022/06/02	3.5	37.98	1	37.95	37.90	2.5	24,002	0.01%
2022/06/01	0.4	38.42	1	38.20	38.20	-0.6	24,290	0.00%
2022/05/31	3.1	37.89	0	0.00	38.75	3.1	24,270	0.01%
2022/05/30	4.1	38.10	8	38.21	38.45	-3.9	23,672	-0.02%
2022/05/27	4.1	37.68	4.3	37.86	37.95	-0.2	23,513	0.00%
2022/05/26	1.2	37.38	4	37.60	37.30	-2.8	23,592	-0.01%
2022/05/25	6.1	37.19	11	37.41	37.60	-4.9	23,940	-0.02%
2022/05/24	5.1	37.34	12	37.71	37.20	-6.9	24,068	-0.03%
2022/05/23	15.1	37.32	3	37.17	37.20	12.1	24,135	0.05%
2022/05/20	1.1	36.79	2	36.83	37.10	-0.9	24,334	0.00%
2022/05/19	9.3	36.69	0	0.00	36.60	9.3	24,357	0.04%
2022/05/18	6.2	37.03	0	0.00	37.50	6.2	24,200	0.03%
2022/05/17	10.4	36.45	5	36.46	36.45	5.4	24,032	0.02%
2022/05/16	1.2	36.65	2	36.63	36.90	-0.8	23,972	0.00%
2022/05/13	1.1	36.57	4	36.59	36.95	-2.9	23,752	-0.01%
2022/05/12	25.9	37.22	1	37.75	37.00	24.9	23,630	0.11%
2022/05/11	0	38.45	4	38.20	38.35	-4	23,358	-0.02%
2022/05/10	14.3	38.19	1	38.35	38.20	13.3	23,272	0.06%
2022/05/09	5.5	38.26	0	0.00	38.00	5.5	23,158	0.02%
2022/05/06	5	39.16	2	39.40	39.35	3	23,304	0.01%
2022/05/05	7.2	39.90	7.2	39.71	39.85	0	23,268	0.00%
2022/05/04	1.2	40.81	0	0.00	40.85	1.2	22,935	0.01%
2022/05/03	1.1	40.91	0	0.00	40.85	1.1	23,115	0.00%
2022/04/29	2	41.45	2	41.23	41.60	0	23,151	0.00%
2022/04/28	2.1	40.95	4	41.00	41.00	-1.9	23,189	-0.01%
2022/04/27	3	41.62	1	41.60	41.60	2	22,990	0.01%
2022/04/26	5	41.94	6.1	41.95	41.95	-1.1	22,892	0.00%
2022/04/25	8.1	41.54	2.5	41.45	41.55	5.6	22,814	0.02%
2022/04/22	0.3	41.48	0.8	41.00	41.55	-0.5	22,680	0.00%
2022/04/21	4	40.84	3	41.17	41.00	1	22,660	0.00%
2022/04/20	4.1	41.14	6	41.19	41.75	-1.9	22,756	-0.01%
2022/04/19	3.6	41.63	1.1	41.97	41.50	2.5	22,593	0.01%
2022/04/18	10.2	41.77	22.4	41.61	41.90	-12.2	22,623	-0.05%
2022/04/15	7.6	43.01	6.4	42.90	42.85	1.2	22,231	0.01%
2022/04/14	14.8	43.38	21.4	43.48	43.10	-6.6	22,188	-0.03%
2022/04/13	0	0.00	3	45.00	44.95	-3	21,917	-0.01%
2022/04/12	11.6	44.50	19	44.42	44.45	-7.4	21,815	-0.03%
2022/04/11	13.2	44.46	2	44.65	44.65	11.2	21,804	0.05%
2022/04/08	8.1	44.17	9	44.03	44.35	-0.9	21,693	0.00%
2022/04/07	12	44.83	22	44.57	44.10	-10	21,521	-0.05%
2022/04/06	3	43.33	3	43.30	44.05	0	20,847	0.00%
2022/04/01	6	43.06	22	42.92	43.10	-16	20,525	-0.08%
2022/03/31	2.1	42.89	2.8	42.61	42.90	-0.7	20,361	0.00%
2022/03/30	1.2	42.17	50.3	41.91	42.25	-49.1	20,140	-0.24%
2022/03/29	1	42.00	11.2	42.21	42.00	-10.2	20,062	-0.05%
2022/03/28	4.6	41.85	2	42.13	42.40	2.6	20,106	0.01%
2022/03/25	4.3	41.86	4.2	41.91	42.20	0.2	20,005	0.00%
2022/03/24	9	42.24	2.1	42.23	42.25	6.9	19,863	0.03%
2022/03/23	6	41.79	51.1	41.82	42.35	-45.1	20,104	-0.22%
2022/03/22	2	40.95	29.5	40.73	41.15	-27.5	19,934	-0.14%
2022/03/21	4.1	40.59	5	40.57	40.60	-1	19,757	0.00%
2022/03/18	13.3	40.47	5	40.46	40.45	8.3	19,688	0.04%
2022/03/17	4.2	39.99	25	40.00	40.05	-20.8	19,291	-0.11%
2022/03/16	0	0.00	52	39.38	39.50	-52	19,042	-0.27%
2022/03/15	0	0.00	6	38.35	38.60	-6	18,592	-0.03%
2022/03/14	0.1	38.25	9.3	38.41	38.50	-9.2	18,718	-0.05%
2022/03/11	4.2	38.04	3	38.07	37.95	1.2	18,809	0.01%
2022/03/10	1.2	37.57	5.1	38.24	38.25	-3.9	18,971	-0.02%
2022/03/09	1.1	37.73	3	37.58	37.40	-1.9	18,913	-0.01%
2022/03/08	19.2	37.52	7.2	37.44	37.35	12.1	18,855	0.06%
2022/03/07	10.5	37.27	0	0.00	37.65	10.5	18,541	0.06%
2022/03/04	6.6	37.88	6	37.72	38.00	0.6	18,838	0.00%
2022/03/03	5.1	38.00	1	38.00	38.10	4.1	18,849	0.02%
2022/03/01	4.1	38.14	2.6	37.93	38.20	1.5	18,897	0.01%
2022/02/25	5.2	37.48	2.4	37.51	37.60	2.8	18,700	0.01%
2022/02/24	4.3	37.68	11	37.65	37.70	-6.7	18,282	-0.04%
2022/02/23	6.1	37.77	3.1	38.03	38.05	3	18,069	0.02%
2022/02/22	19.6	37.42	0	0.00	37.60	19.6	17,974	0.11%
2022/02/21	16.4	37.87	5	37.83	38.00	11.4	17,683	0.06%
2022/02/18	6	38.11	0	0.00	38.10	6	17,511	0.03%
2022/02/17	4.4	38.15	3	38.22	38.40	1.4	17,574	0.01%
2022/02/16	2	38.05	5	38.15	38.20	-3	17,532	-0.02%
2022/02/15	1.3	38.29	1	38.30	38.10	0.3	17,393	0.00%
2022/02/14	17.1	38.24	6	38.28	38.45	11.1	17,356	0.06%
2022/02/11	0.5	38.80	5	38.82	38.80	-4.5	17,366	-0.03%
2022/02/10	9.1	38.41	2	38.45	38.70	7.1	17,302	0.04%
2022/02/09	3.2	38.71	3.8	38.83	38.80	-0.6	17,119	0.00%
2022/02/08	1.5	38.37	18.3	38.80	38.95	-16.8	16,979	-0.10%
2022/02/07	2.1	37.25	7	37.71	38.00	-4.9	16,457	-0.03%
2022/01/26	6	37.00	1	36.95	36.95	5	16,120	0.03%
2022/01/25	11.2	36.41	6	36.66	36.90	5.2	16,116	0.03%
2022/01/24	5.1	36.76	20.5	36.56	36.90	-15.4	15,849	-0.10%
2022/01/21	5.3	36.51	3	36.68	36.85	2.3	15,865	0.01%
2022/01/20	1.1	36.95	1	36.90	36.95	0.1	15,661	0.00%
2022/01/19	2.1	36.83	12	37.00	37.00	-9.9	15,589	-0.06%
2022/01/18	2	37.10	2	37.28	37.25	0	15,666	0.00%
2022/01/17	7.1	36.98	1.1	36.91	37.05	6	15,532	0.04%
2022/01/14	7.4	37.26	10.9	37.45	37.45	-3.5	15,445	-0.02%
2022/01/13	13	37.40	16	37.48	37.85	-3	15,365	-0.02%
2022/01/12	24.3	36.89	2	36.90	37.00	22.3	14,982	0.15%
2022/01/11	1.1	36.08	23.6	36.77	37.00	-22.5	14,812	-0.15%
2022/01/10	1	35.90	6.2	35.95	36.15	-5.2	14,715	-0.03%
2022/01/07	7.1	36.29	4	36.35	36.20	3.1	14,676	0.02%
2022/01/06	0	0.00	4	36.00	36.00	-4	14,480	-0.03%
2022/01/05	1.1	35.35	1	35.50	35.55	0.1	14,401	0.00%
2022/01/04	0.2	35.45	0	0.00	35.55	0.2	14,513	0.00%
2022/01/03	4	35.36	0	0.00	35.35	4	14,429	0.03%
2021/12/30	1	35.55	0	0.00	35.55	1	14,371	0.01%
2021/12/29	1	35.60	5	35.55	35.60	-4	14,475	-0.03%
2021/12/28	10	35.60	0	0.00	35.60	10	14,534	0.07%
2021/12/27	0.9	35.51	0.4	35.50	35.60	0.5	14,543	0.00%
2021/12/24	5	35.40	0	0.00	35.50	5	14,759	0.03%
2021/12/23	3	35.43	0.6	35.58	35.50	2.4	14,804	0.02%
2021/12/22	0.2	35.74	3	35.70	35.65	-2.8	14,903	-0.02%
2021/12/21	2	35.83	0	0.00	35.75	2	14,792	0.01%
2021/12/20	1	35.70	0.2	35.95	36.00	0.8	14,718	0.01%
2021/12/17	1	35.55	1	35.65	35.90	0	14,516	0.00%
2021/12/16	2	35.40	12	35.43	35.60	-10	14,226	-0.07%
2021/12/15	3.1	35.17	0	0.00	35.20	3.1	14,286	0.02%
2021/12/14	0.1	35.20	3	35.27	35.40	-3	14,568	-0.02%
2021/12/13	7.1	35.61	8	35.59	35.50	-0.9	14,534	-0.01%
2021/12/10	2	35.23	6	35.58	35.65	-4	14,470	-0.03%
2021/12/09	1.2	35.01	2	35.30	35.30	-0.9	14,411	-0.01%
2021/12/08	2	35.18	8	35.09	35.20	-6	14,402	-0.04%
2021/12/07	3	34.47	3	34.73	35.10	0	14,249	0.00%
2021/12/06	1	34.45	7	34.55	34.60	-6	14,035	-0.04%
2021/12/03	0.1	34.20	0	0.00	34.15	0.1	13,963	0.00%
2021/12/02	0	0.00	2.4	33.98	34.25	-2.4	13,859	-0.02%
2021/12/01	3	34.00	0	0.00	34.15	3	13,857	0.02%
2021/11/30	10	33.71	3	33.70	34.20	7	14,025	0.05%
2021/11/29	2	33.80	2	33.90	33.90	0	13,373	0.00%
2021/11/26	12	34.00	36	34.05	33.90	-24	13,316	-0.18%
2021/11/25	0	0.00	0.1	34.35	34.50	-0.1	13,369	0.00%
2021/11/24	1	34.15	2	34.25	34.35	-1	13,445	-0.01%
2021/11/23	4	34.14	0	0.00	34.10	4	13,526	0.03%
2021/11/22	1	34.16	0	0.00	34.15	1	13,527	0.01%
2021/11/19	11	34.54	2	34.48	34.65	9	13,484	0.07%
2021/11/18	0	0.00	4	34.64	34.70	-4	13,414	-0.03%
2021/11/17	2	34.15	10	34.20	34.20	-8	13,571	-0.06%
2021/11/16	6	33.99	22	34.01	34.20	-16	13,654	-0.12%
2021/11/15	1.5	33.98	0	0.00	33.95	1.5	13,736	0.01%
2021/11/12	3	33.78	0.1	33.90	33.90	2.9	13,847	0.02%
2021/11/11	1	33.80	0.5	33.90	33.80	0.5	14,108	0.00%
2021/11/10	0	0.00	8	33.95	34.00	-8	14,362	-0.06%
2021/11/09	0	0.00	14	33.61	33.70	-14	14,379	-0.10%
2021/11/08	2	33.55	7	33.58	33.60	-5	15,869	-0.03%
2021/11/05	2	33.40	47	33.50	33.70	-45	16,463	-0.27%
2021/11/04	1	33.40	3	33.43	33.45	-2	16,617	-0.01%
2021/11/03	2	33.30	3	33.30	33.40	-1	16,839	-0.01%
2021/11/02	1	33.30	0	0.00	33.30	1	17,037	0.01%
2021/11/01	2	33.30	0	0.00	33.30	2	17,036	0.01%
2021/10/29	3	33.17	1	33.15	33.40	2	17,140	0.01%
2021/10/28	1.1	33.26	0	0.00	33.40	1.1	17,210	0.01%
2021/10/27	4	33.35	4	33.40	33.35	0	17,331	0.00%
2021/10/26	6	33.33	1.2	33.46	33.45	4.8	17,520	0.03%
2021/10/25	2	33.00	4	33.03	33.10	-2	17,345	-0.01%
2021/10/22	2	33.00	5.6	33.00	33.05	-3.6	17,462	-0.02%
2021/10/21	4	32.91	3	32.97	32.95	1	17,366	0.01%
2021/10/20	0.5	32.85	2	32.85	32.90	-1.6	17,206	-0.01%
2021/10/19	8	32.74	0	0.00	32.75	8	17,208	0.05%
2021/10/18	0	0.00	8	32.68	32.95	-8	17,240	-0.05%
2021/10/15	6	32.33	0	0.00	32.50	6	17,178	0.03%
2021/10/14	2.3	32.50	2	32.50	32.30	0.3	17,136	0.00%
2021/10/13	0.1	32.45	5	32.42	32.50	-4.9	17,222	-0.03%
2021/10/12	13	32.08	1	32.00	32.45	12	17,261	0.07%
2021/10/08	11.5	32.21	0	0.00	32.25	11.5	17,140	0.07%
2021/10/07	34	32.35	2	32.45	32.40	32	17,250	0.19%
2021/10/06	1	32.00	0	0.00	32.25	1	17,271	0.01%
2021/10/05	10	32.04	0	32.10	32.05	10	17,257	0.06%
2021/10/04	1.1	32.05	4	32.10	32.10	-2.9	17,264	-0.02%
2021/10/01	2.4	31.92	1	31.95	32.05	1.4	17,277	0.01%
2021/09/30	1	32.05	0	0.00	32.05	1	17,102	0.01%
2021/09/29	14.2	32.05	0	0.00	32.05	14.2	17,088	0.08%
2021/09/28	12.3	32.30	0	0.00	32.40	12.3	16,926	0.07%
2021/09/27	2	32.38	0	0.00	32.35	2	16,971	0.01%
2021/09/24	1	32.30	0	0.00	32.40	1	17,017	0.01%
2021/09/23	1.3	32.35	3	32.28	32.40	-1.7	17,042	-0.01%
2021/09/22	15	31.96	2.2	31.92	32.10	12.8	17,109	0.08%
2021/09/17	6	32.23	10	32.40	32.15	-4	16,856	-0.02%
2021/09/15	1.2	32.33	2	32.40	32.35	-0.8	16,725	0.00%
2021/09/14	2.1	32.40	3	32.45	32.50	-0.9	16,823	-0.01%
2021/09/13	3.2	32.21	2	32.25	32.30	1.2	16,868	0.01%
2021/09/10	1	32.30	0	0.00	32.45	1	17,008	0.01%
2021/09/09	1	32.30	1	32.30	32.30	0	17,295	0.00%
2021/09/08	3	32.25	1	32.30	32.50	2	17,339	0.01%
2021/09/07	2	32.35	0.3	32.45	32.45	1.7	17,478	0.01%
2021/09/06	24	32.38	3	32.55	32.50	21	17,514	0.12%
2021/09/03	1.1	32.40	2	32.50	32.55	-1	17,499	-0.01%
2021/09/02	9	32.08	1	32.20	32.10	8	17,474	0.05%
2021/09/01	4	32.50	2	32.48	32.55	2	17,573	0.01%
2021/08/31	2	32.30	3.4	32.29	32.80	-1.4	17,556	-0.01%
2021/08/30	3.1	31.99	2	32.25	32.45	1.1	17,459	0.01%
2021/08/27	4	31.95	25.2	31.95	32.00	-21.2	17,403	-0.12%
2021/08/26	3	31.28	0	0.00	31.45	3	17,412	0.02%
2021/08/25	1	31.35	10	31.30	31.45	-9	17,546	-0.05%
2021/08/24	3.1	31.25	1	31.25	31.35	2.1	17,544	0.01%
2021/08/23	17	31.20	0	0.00	31.05	17	17,640	0.10%
2021/08/20	1.1	31.18	0	0.00	31.45	1.1	17,588	0.01%
2021/08/19	9	31.26	0	0.00	31.30	9	18,782	0.05%
2021/08/18	4	31.36	0	0.00	31.45	4	18,614	0.02%
2021/08/17	23.1	31.09	18	31.24	31.45	5.1	18,568	0.03%
2021/08/16	28	30.93	1	31.00	31.05	27	18,418	0.15%
2021/08/13	29	30.91	0	0.00	31.05	29	18,336	0.16%
2021/08/12	62.8	30.79	0	0.00	30.70	62.8	18,211	0.34%
2021/08/11	24	33.02	6	33.07	33.05	18	16,812	0.11%
2021/08/10	2	33.00	1	33.05	33.05	1	16,424	0.01%
2021/08/09	3.1	33.10	0	0.00	33.20	3.1	16,576	0.02%
2021/08/06	3	33.20	32	33.19	33.20	-29	16,638	-0.17%
2021/08/05	6	33.10	1	33.05	33.15	5	16,933	0.03%
2021/08/04	8	33.09	1	33.05	33.15	7	17,814	0.04%
2021/08/02	2	32.95	5	33.10	33.00	-3	18,285	-0.02%
2021/07/30	14	32.95	5	33.00	33.10	9	18,291	0.05%
2021/07/29	3	33.00	0	0.00	33.10	3	18,240	0.02%
2021/07/28	5	32.85	1	32.85	33.00	4	18,372	0.02%
2021/07/27	0	0.00	2	32.90	33.05	-2	18,538	-0.01%
2021/07/26	1	32.90	0	0.00	33.00	1	18,744	0.01%
2021/07/23	1	33.10	0.3	33.02	33.10	0.7	18,947	0.00%
2021/07/22	0	0.00	2	32.98	33.05	-2	19,057	-0.01%
2021/07/21	4	32.76	0	0.00	32.90	4	19,085	0.02%
2021/07/20	1	32.90	1.2	32.88	32.80	-0.2	19,171	0.00%
2021/07/19	5.2	32.99	1	33.00	33.10	4.2	19,220	0.02%
2021/07/16	5	32.90	3	32.95	33.00	2	19,269	0.01%
2021/07/15	0	0.00	5.6	32.86	32.85	-5.6	19,247	-0.03%
2021/07/14	1.5	32.87	0	0.00	32.95	1.5	19,311	0.01%
2021/07/13	0	0.00	8.5	32.85	32.95	-8.5	19,513	-0.04%
2021/07/12	7	32.84	0.3	32.92	32.80	6.7	19,630	0.03%
2021/07/09	2	32.60	0	0.00	32.90	2	19,566	0.01%
2021/07/08	0	0.00	1.2	32.73	32.80	-1.2	19,595	-0.01%
2021/07/07	2	32.55	0.1	32.70	32.80	1.9	19,619	0.01%
2021/07/06	0	0.00	0.1	32.80	32.85	-0.1	19,628	0.00%
2021/07/05	2.1	32.63	0.1	32.85	32.75	2	19,692	0.01%
2021/07/01	2	32.60	0.1	32.75	32.65	1.9	19,794	0.01%
2021/06/30	2	32.80	4.1	32.70	32.85	-2.1	19,828	-0.01%
2021/06/28	2	32.73	1.5	32.77	32.75	0.5	19,955	0.00%
2021/06/25	0.1	32.90	5	32.95	32.90	-5	20,020	-0.02%
2021/06/24	1	32.65	0	0.00	32.60	1	20,068	0.00%
2021/06/23	0	0.00	5	32.87	32.75	-5	20,104	-0.02%
2021/06/22	2	32.50	0	0.00	32.50	2	20,037	0.01%
2021/06/21	24	32.51	2	32.75	32.50	22	20,002	0.11%
2021/06/16	1	32.75	0.7	32.99	33.00	0.3	20,206	0.00%
2021/06/15	1.5	32.78	121	32.80	32.75	-119.6	20,264	-0.59%	大賣/鉅額交易
2021/06/11	0	0.00	5	32.90	32.90	-5	20,597	-0.02%
2021/06/10	1	32.80	19	33.00	33.10	-18	20,815	-0.09%
2021/06/09	3.2	32.81	0	0.00	32.95	3.2	20,929	0.02%
2021/06/08	0	0.00	6	33.08	33.10	-6	20,863	-0.03%
2021/06/07	0	0.00	4	33.10	33.10	-4	21,359	-0.02%
2021/06/04	3	32.93	1	32.95	33.00	2	21,510	0.01%
2021/06/03	0	0.00	2	33.00	33.00	-2	22,265	-0.01%
2021/06/02	2	33.03	19	33.04	33.15	-17	22,516	-0.08%
2021/06/01	0	0.00	2	33.00	33.00	-2	22,540	-0.01%
2021/05/31	5.1	33.00	24.1	33.05	33.10	-19.1	22,750	-0.08%
2021/05/28	10.1	33.02	13	33.00	33.10	-2.9	22,825	-0.01%
2021/05/27	2	32.60	1.9	32.96	33.20	0.1	22,860	0.00%
2021/05/26	1	32.80	1.1	32.75	32.75	-0.1	22,117	0.00%
2021/05/25	2	32.73	11	32.70	32.70	-9	22,351	-0.04%
2021/05/24	0	0.00	31	32.70	32.60	-31	22,629	-0.14%
2021/05/21	0.1	32.35	7	32.46	32.50	-6.9	22,754	-0.03%
2021/05/20	0	0.00	1	32.10	32.10	-1	22,754	0.00%
2021/05/19	1	31.95	21	32.03	32.10	-20	22,779	-0.09%
2021/05/18	0	0.00	141	31.99	32.00	-141	22,779	-0.62%	大賣/鉅額交易
2021/05/17	67.3	31.03	27	31.07	31.10	40.3	23,242	0.17%
2021/05/14	8	31.56	71	31.70	31.70	-63	23,015	-0.27%
2021/05/13	59	31.04	20	31.35	31.40	39	22,822	0.17%
2021/05/12	64.1	31.72	109	31.28	31.35	-44.9	22,400	-0.20%	大賣/
2021/05/11	20	32.61	2.1	32.73	32.45	17.9	21,610	0.08%
2021/05/10	2	32.95	3	32.88	33.00	-1	21,379	0.00%
2021/05/07	0	0.00	13	32.46	32.60	-13	21,463	-0.06%
2021/05/06	1	32.00	4	32.30	32.35	-3	21,690	-0.01%
2021/05/05	2	32.13	3.5	32.03	32.05	-1.5	21,653	-0.01%
2021/05/04	6	32.17	19	32.36	32.10	-13	21,666	-0.06%
2021/05/03	22	32.53	45.3	32.55	32.45	-23.3	21,595	-0.11%
2021/04/29	3	32.68	15	32.68	32.65	-12	21,595	-0.06%
2021/04/28	2	32.43	38	32.42	32.60	-36	21,534	-0.17%
2021/04/27	3	32.50	0.7	32.55	32.60	2.3	21,879	0.01%
2021/04/26	0	0.00	9	32.46	32.60	-9	21,884	-0.04%
2021/04/23	4	32.19	6	32.28	32.25	-2	21,909	-0.01%
2021/04/22	5	32.26	12	32.31	32.35	-7	22,079	-0.03%
2021/04/21	2	32.30	9.2	32.41	32.30	-7.2	22,100	-0.03%
2021/04/20	18.3	32.47	0	32.45	32.55	18.3	22,124	0.08%
2021/04/19	61	32.09	4.1	32.47	32.45	56.9	22,066	0.26%
2021/04/16	1	31.95	2	31.93	32.05	-1	21,903	0.00%
2021/04/15	1	31.95	0	0.00	31.90	1	22,220	0.00%
2021/04/14	3	31.88	24	31.91	31.90	-21	22,428	-0.09%
2021/04/13	6	31.90	2.2	31.83	31.85	3.8	22,576	0.02%
2021/04/12	15	31.55	2	31.55	31.65	13	22,591	0.06%
2021/04/09	2.1	31.58	8.5	31.69	31.55	-6.4	22,695	-0.03%
2021/04/08	4	31.83	0	0.00	31.75	4	22,730	0.02%
2021/04/07	1.1	31.95	17.3	31.93	32.00	-16.2	22,994	-0.07%
2021/04/06	3	32.00	20	31.95	32.00	-17	22,931	-0.07%
2021/04/01	0.2	31.90	6.5	31.85	31.90	-6.3	22,878	-0.03%
2021/03/31	1.3	31.85	0	0.00	31.90	1.3	22,720	0.01%
2021/03/30	1	31.75	5	31.75	31.80	-4	22,603	-0.02%
2021/03/29	1	31.65	5	31.72	31.80	-4	22,576	-0.02%
2021/03/26	1	31.60	0	0.00	31.60	1	22,619	0.00%
2021/03/25	1	31.35	15	31.39	31.60	-14	22,670	-0.06%
2021/03/24	2	31.28	10	31.31	31.40	-8	22,776	-0.04%
2021/03/23	2	31.23	2	31.33	31.35	0	22,833	0.00%
2021/03/22	5	31.21	8	31.24	31.25	-3	22,895	-0.01%
2021/03/19	9.2	31.18	3	31.17	31.05	6.2	22,830	0.03%
2021/03/18	0	0.00	27	31.46	31.40	-27	22,448	-0.12%
2021/03/17	0.1	31.30	4.2	31.36	31.45	-4.1	22,362	-0.02%
2021/03/16	7	31.11	16	31.18	31.35	-9	22,106	-0.04%
2021/03/15	16.4	31.10	14	31.01	31.00	2.4	22,104	0.01%
2021/03/12	11	30.59	11.2	30.67	30.65	-0.2	22,176	0.00%
2021/03/11	13.1	30.97	21	30.88	30.75	-7.9	22,324	-0.04%
2021/03/10	28	30.59	24	30.58	30.60	4	21,966	0.02%
2021/03/09	15	30.44	47	30.48	30.60	-32	21,704	-0.15%
2021/03/08	0	0.00	31	29.95	29.90	-31	20,961	-0.15%
2021/03/05	1	29.35	3	29.53	29.70	-2	20,676	-0.01%
2021/03/04	12.1	29.51	0	0.00	29.60	12.1	21,324	0.06%
2021/03/03	0	0.00	10	29.71	29.75	-10	21,188	-0.05%
2021/03/02	0	29.70	2	29.65	29.65	-2	21,078	-0.01%
2021/02/26	14.4	29.32	0	0.00	29.20	14.4	20,886	0.07%
2021/02/25	0	0.00	2	29.65	29.65	-2	20,367	-0.01%
2021/02/24	28	29.37	0	0.00	29.30	28	20,198	0.14%
2021/02/23	6	29.36	23	29.48	29.55	-17	19,864	-0.09%
2021/02/22	13	29.17	1	29.25	29.10	12	19,714	0.06%
2021/02/19	9	29.09	0	0.00	29.15	9	19,719	0.05%
2021/02/18	9	29.24	1	29.35	29.25	8	19,756	0.04%
2021/02/17	2	29.30	37	29.35	29.40	-35	19,819	-0.18%
2021/02/05	6.2	28.78	1	28.80	28.80	5.2	19,267	0.03%
2021/02/04	3	28.88	1	28.95	28.80	2	19,237	0.01%
2021/02/03	3	28.70	0	0.00	28.80	3	19,714	0.02%
2021/02/02	17	28.77	6	28.77	28.70	11	19,882	0.06%
2021/02/01	3	28.67	0	0.00	28.65	3	19,843	0.02%
2021/01/29	34	28.31	0	0.00	28.15	34	19,797	0.17%
2021/01/28	33	28.52	4	28.50	28.55	29	19,365	0.15%
2021/01/27	7	28.72	17	28.75	28.70	-10	19,074	-0.05%
2021/01/26	4.1	28.71	12	28.80	28.70	-8	19,014	-0.04%
2021/01/25	9	28.86	1	28.90	28.85	8	18,887	0.04%
2021/01/22	40.5	28.61	1	28.60	28.60	39.5	18,839	0.21%
2021/01/21	3	28.80	2.5	28.99	28.70	0.5	18,765	0.00%
2021/01/20	77.3	28.80	0	0.00	28.70	77.3	18,680	0.41%
2021/01/19	9.6	29.09	0	0.00	29.10	9.6	18,242	0.05%
2021/01/18	31.1	29.05	0	0.00	29.15	31.1	18,216	0.17%
2021/01/15	20.2	29.37	2	29.55	29.30	18.2	18,020	0.10%
2021/01/14	3.3	29.61	0	0.00	29.75	3.3	17,846	0.02%
2021/01/13	2.1	29.71	0	0.00	29.80	2.1	17,733	0.01%
2021/01/12	7.1	29.89	2.3	29.78	29.75	4.8	17,692	0.03%
2021/01/11	20.1	29.91	0	0.00	30.05	20.1	17,618	0.11%
2021/01/08	10	29.98	34	29.99	30.00	-24	17,529	-0.14%
2021/01/07	0	0.00	6	29.61	29.75	-6	17,196	-0.03%
2021/01/06	7.4	29.51	0	0.00	29.45	7.4	17,057	0.04%
2021/01/05	1.5	29.82	20	29.85	29.85	-18.5	16,804	-0.11%
2021/01/04	2.2	29.71	0	0.00	29.90	2.2	16,891	0.01%
2020/12/31	0	0.00	2	29.83	29.80	-2	16,735	-0.01%
2020/12/30	0	0.00	46	29.80	29.90	-46	16,621	-0.28%
2020/12/29	10	29.45	22	29.46	29.55	-12	16,444	-0.07%
2020/12/25	0	0.00	6	29.39	29.35	-6	16,562	-0.04%
2020/12/23	6	29.32	1	29.25	29.45	5	16,965	0.03%
2020/12/22	2	29.60	0	0.00	29.65	2	17,276	0.01%
2020/12/21	0	0.00	20	29.58	29.65	-20	17,882	-0.11%
2020/12/18	2	29.35	0	0.00	29.50	2	18,359	0.01%
2020/12/17	1	29.40	5	29.45	29.50	-4	18,815	-0.02%
2020/12/16	0	0.00	14	29.30	29.40	-14	19,116	-0.07%
2020/12/15	19	28.97	190	28.95	29.05	-171	19,420	-0.88%	大賣/鉅額交易
2020/12/14	2	29.33	5.1	29.33	29.30	-3.1	19,468	-0.02%
2020/12/11	1	29.15	95.1	29.16	29.30	-94.1	19,387	-0.49%
2020/12/10	4	28.88	16	28.90	28.80	-12	19,320	-0.06%
2020/12/09	15.5	28.83	14	28.68	28.75	1.5	19,367	0.01%
2020/12/08	24	28.72	35	28.65	28.70	-11	19,386	-0.06%
2020/12/07	18.6	29.00	0	0.00	29.00	18.6	19,258	0.10%
2020/12/04	2.4	29.07	14	29.14	29.10	-11.7	19,194	-0.06%
2020/12/03	3	29.10	1	29.15	29.20	2	19,139	0.01%
2020/12/02	1	29.10	2	29.15	29.20	-1	19,244	-0.01%
2020/12/01	4.4	28.89	0.3	29.20	29.15	4	19,683	0.02%
2020/11/30	37	28.66	16	29.02	28.45	21	19,832	0.11%
2020/11/27	39.1	29.15	2	29.20	29.10	37.1	19,444	0.19%
2020/11/26	3.1	29.25	1	29.20	29.30	2.1	19,899	0.01%
2020/11/25	22.1	29.39	8	29.33	29.25	14.1	20,048	0.07%
2020/11/24	1.2	29.33	0	0.00	29.30	1.2	20,230	0.01%
2020/11/23	3.3	29.65	38	29.60	29.70	-34.7	20,407	-0.17%
2020/11/20	1	29.55	18	29.55	29.55	-17	20,574	-0.08%
2020/11/19	0	0.00	10	29.55	29.60	-10	20,887	-0.05%
2020/11/18	0	0.00	2	29.60	29.65	-2	21,018	-0.01%
2020/11/17	3.3	29.33	11	29.25	29.45	-7.7	21,084	-0.04%
2020/11/16	1	29.20	3	29.30	29.45	-2	21,632	-0.01%
2020/11/13	0	0.00	11	29.18	29.35	-11	21,736	-0.05%
2020/11/12	5	29.15	1	29.35	29.20	4	21,959	0.02%
2020/11/11	19	29.31	40	29.46	29.70	-21	22,202	-0.09%
2020/11/10	6	28.89	13	28.93	29.00	-7	22,067	-0.03%
2020/11/09	8	28.73	16	28.73	28.75	-8	23,084	-0.03%
2020/11/06	2	28.50	2	28.50	28.50	0	23,482	0.00%
2020/11/05	3.4	28.32	6.2	28.36	28.40	-2.8	23,750	-0.01%
2020/11/04	3	28.10	0	0.00	28.10	3	23,992	0.01%
2020/11/03	7	28.01	7	28.00	28.10	0	24,295	0.00%
2020/11/02	4.4	27.63	0	0.00	27.95	4.4	24,410	0.02%
2020/10/30	23	27.58	2	27.58	27.55	21	24,502	0.09%
2020/10/29	9.4	27.53	1	27.60	27.50	8.4	24,416	0.03%
2020/10/28	9	27.67	0	0.00	27.65	9	24,577	0.04%
2020/10/27	3	27.73	0	0.00	27.70	3	24,763	0.01%
2020/10/26	8	27.81	0	0.00	27.80	8	24,894	0.03%
2020/10/23	13	27.74	0	0.00	27.75	13	25,043	0.05%
2020/10/22	26	27.65	0.1	27.90	27.80	25.9	25,260	0.10%
2020/10/21	18.1	27.72	0	0.00	27.65	18.1	25,517	0.07%
2020/10/20	3	27.70	11	27.75	27.70	-8	25,763	-0.03%
2020/10/19	1	27.85	1.7	27.84	27.80	-0.7	25,840	0.00%
2020/10/16	9	27.77	0	0.00	27.70	9	26,062	0.03%
2020/10/15	24.1	27.80	0	0.00	27.75	24.1	26,233	0.09%
2020/10/14	20	28.04	0	0.00	28.00	20	26,361	0.08%
2020/10/13	23	28.10	3	28.10	28.15	20	26,492	0.08%
2020/10/12	111	28.05	0	0.00	28.25	111	26,770	0.41%	大買/鉅額交易
2020/10/08	4	27.95	0	0.00	28.00	4	26,916	0.01%
2020/10/07	71	27.92	1	27.90	27.95	70	27,013	0.26%
2020/10/06	11	27.93	17	27.89	27.95	-6	27,117	-0.02%
2020/10/05	22.1	27.82	0	0.00	27.80	22.1	27,188	0.08%
2020/09/30	13	27.86	0	0.00	27.80	13	27,278	0.05%
2020/09/29	6.2	27.95	1	27.85	27.80	5.2	27,367	0.02%
2020/09/28	13	27.85	29	27.84	27.90	-16	27,419	-0.06%
2020/09/25	16	27.42	7	27.30	27.45	9	27,437	0.03%
2020/09/24	44	27.09	18	27.07	27.00	26	27,342	0.10%
2020/09/23	68.1	27.55	0	0.00	27.50	68.1	26,687	0.26%
2020/09/22	50	27.94	44	27.95	27.85	6	26,163	0.02%
2020/09/21	52.1	28.26	0	0.00	28.20	52.1	25,733	0.20%
2020/09/18	41	28.53	0	0.00	28.45	41	25,577	0.16%
2020/09/17	38	28.66	0	0.00	28.55	38	25,219	0.15%
2020/09/16	3	28.70	0	0.00	28.75	3	25,209	0.01%
2020/09/15	24	28.56	0	0.00	28.65	24	25,323	0.09%
2020/09/14	4	28.58	0	0.00	28.65	4	25,653	0.02%
2020/09/11	9	28.61	1	28.70	28.65	8	25,641	0.03%
2020/09/10	19	28.65	0	0.00	28.75	19	25,499	0.07%
2020/09/09	19.1	28.69	0	0.00	28.75	19.1	25,415	0.08%
2020/09/08	6	28.82	0	0.00	28.85	6	25,333	0.02%
2020/09/07	3	28.78	20.5	28.76	28.85	-17.5	25,489	-0.07%
2020/09/04	33	28.64	2	28.65	28.65	31	25,553	0.12%
2020/09/03	11	28.84	0	0.00	28.90	11	25,240	0.04%
2020/09/02	42	28.88	8	28.85	28.90	34	25,171	0.14%
2020/09/01	80	29.06	0	0.00	29.05	80	24,950	0.32%
2020/08/31	16	29.29	10	29.50	29.25	6	24,540	0.02%
2020/08/28	90	29.44	0	0.00	29.40	90	24,478	0.37%
2020/08/27	34	29.53	86	29.50	29.40	-52	24,516	-0.21%
2020/08/26	8	29.53	0	0.00	29.55	8	24,287	0.03%
2020/08/25	6	29.54	0	0.00	29.50	6	24,164	0.02%
2020/08/24	6	29.58	20	29.58	29.60	-14	24,129	-0.06%
2020/08/21	10.1	29.56	0	0.00	29.60	10.1	24,031	0.04%
2020/08/20	108	29.52	2	29.40	29.40	106	23,806	0.45%	大買/鉅額交易
2020/08/19	49	30.03	20	30.01	29.90	29	23,199	0.13%
2020/08/18	24	29.94	0	0.00	29.95	24	22,898	0.10%
2020/08/17	22	29.99	0	0.00	30.00	22	22,763	0.10%
2020/08/14	73	30.04	9	30.10	30.05	64	22,434	0.29%
2020/08/13	76	30.30	0	0.00	30.40	76	22,193	0.34%
2020/08/12	5	32.39	22	32.42	32.35	-17	21,244	-0.08%
2020/08/11	13	32.49	9	32.49	32.45	4	20,911	0.02%
2020/08/10	0	0.00	1	32.55	32.50	-1	20,871	0.00%
2020/08/07	5	32.45	12	32.46	32.45	-7	20,842	-0.03%
2020/08/06	0	0.00	5	32.32	32.45	-5	20,618	-0.02%
2020/08/05	0	0.00	10	32.22	32.20	-10	20,644	-0.05%
2020/08/04	1	32.15	3	32.13	32.25	-2	20,709	-0.01%
2020/08/03	7	31.96	2	31.90	32.10	5	20,809	0.02%
2020/07/31	0	0.00	3	32.32	32.35	-3	20,784	-0.01%
2020/07/30	2	32.10	17	32.30	32.35	-15	20,763	-0.07%
2020/07/29	5	32.25	5	32.20	32.20	0	20,772	0.00%
2020/07/28	1	31.65	0	0.00	31.65	1	21,003	0.00%
2020/07/27	10	31.72	0	0.00	31.60	10	21,244	0.05%
2020/07/24	11	32.45	0	0.00	32.15	11	21,410	0.05%
2020/07/23	0	0.00	3	32.77	32.70	-3	21,395	-0.01%
2020/07/22	2	32.60	7	32.59	32.70	-5	21,462	-0.02%
2020/07/21	1	32.55	33	32.59	32.55	-32	21,480	-0.15%
2020/07/20	11	32.42	19	32.31	32.45	-8	21,511	-0.04%
2020/07/17	3	32.10	11.5	32.18	32.25	-8.5	21,447	-0.04%
2020/07/16	2.4	31.98	0	0.00	32.15	2.4	21,627	0.01%
2020/07/15	2	32.05	1	32.30	32.15	1	21,502	0.00%
2020/07/14	0	0.00	1.3	32.19	32.20	-1.3	21,428	-0.01%
2020/07/13	4	32.05	0	0.00	32.05	4	21,593	0.02%
2020/07/10	2	32.00	7	32.10	32.00	-5	21,779	-0.02%
2020/07/09	0	0.00	32	32.20	32.25	-32	21,974	-0.15%
2020/07/08	0	0.00	12	32.07	32.05	-12	21,952	-0.05%
2020/07/07	20	31.94	0	0.00	32.00	20	22,004	0.09%
2020/07/06	10	31.90	19	31.94	31.95	-9	21,866	-0.04%
2020/07/03	4.6	31.74	6	31.77	31.55	-1.4	21,985	-0.01%
2020/07/02	2.1	31.58	6	31.58	31.55	-3.9	22,111	-0.02%
2020/07/01	3	31.20	2	31.35	31.25	1	22,415	0.00%
2020/06/30	17	30.93	0	0.00	30.90	17	22,555	0.08%
2020/06/29	20	30.92	0	0.00	30.90	20	22,655	0.09%
2020/06/24	0	0.00	3	31.23	31.25	-3	22,652	-0.01%
2020/06/23	11	31.00	0	0.00	31.15	11	22,886	0.05%
2020/06/22	4	31.24	3	31.33	31.15	1	23,174	0.00%
2020/06/19	13	31.37	0	0.00	31.25	13	23,439	0.06%
2020/06/18	5	31.49	0	0.00	31.65	5	23,503	0.02%
2020/06/17	2	31.55	10	31.60	31.70	-8	23,987	-0.03%
2020/06/16	0.1	31.80	2	31.70	31.70	-1.9	24,753	-0.01%
2020/06/15	2	31.43	24	31.49	31.30	-22	25,651	-0.09%
2020/06/12	20	31.45	4	31.61	31.50	16	26,177	0.06%
2020/06/11	1.3	31.85	7	31.99	31.80	-5.7	26,946	-0.02%
2020/06/10	0	0.00	35	32.01	32.10	-35	27,483	-0.13%
2020/06/09	0.1	31.85	5	31.74	31.85	-4.9	28,746	-0.02%
2020/06/08	5.2	31.52	13	31.65	31.80	-7.8	29,444	-0.03%
2020/06/05	1.4	31.35	3	31.30	31.50	-1.6	29,588	-0.01%
2020/06/04	2	31.40	2.6	31.40	31.40	-0.6	30,063	0.00%
2020/06/03	4	31.28	1	31.35	31.30	3	30,625	0.01%
2020/06/02	1	30.70	0	0.00	30.90	1	30,723	0.00%
2020/06/01	6	30.93	4	30.93	30.70	2	30,845	0.01%
2020/05/29	4	30.35	0	30.75	30.75	4	30,797	0.01%
2020/05/28	6	30.55	4	30.40	30.45	2	30,687	0.01%
2020/05/27	5	30.68	0	0.00	30.70	5	30,920	0.02%
2020/05/26	0	0.00	7	30.68	30.65	-7	31,184	-0.02%
2020/05/25	15	30.27	0	0.00	30.35	15	31,426	0.05%
2020/05/22	13	30.59	2	30.55	30.45	11	31,683	0.03%
2020/05/21	3	30.85	0	0.00	31.00	3	31,777	0.01%
2020/05/20	1	30.60	27	30.75	30.80	-26	31,938	-0.08%
2020/05/19	5	30.45	3	30.53	30.55	2	32,048	0.01%
2020/05/18	5	30.05	1	30.05	30.05	4	31,921	0.01%
2020/05/15	1.5	30.35	0	0.00	30.25	1.5	31,903	0.00%
2020/05/14	11	30.20	6	30.29	30.25	5	31,745	0.02%
2020/05/13	7	30.31	5	30.27	30.30	2	31,479	0.01%
2020/05/12	1	30.15	0	0.00	30.30	1	31,423	0.00%
2020/05/11	7	30.29	1	30.35	30.40	6	31,335	0.02%
2020/05/08	1	30.00	1	30.05	30.00	0	31,225	0.00%
2020/05/07	15	29.70	8	29.53	29.55	7	31,212	0.02%
2020/05/06	23	29.50	21	29.60	29.55	2	31,182	0.01%
2020/05/05	3	29.62	0	0.00	29.85	3	31,078	0.01%
2020/05/04	26	29.09	5	29.45	29.35	21	31,018	0.07%
2020/04/30	7	30.34	1	30.30	30.10	6	30,758	0.02%
2020/04/29	12	29.89	42	29.93	29.95	-30	30,607	-0.10%
2020/04/28	15	29.28	6	29.32	29.45	9	30,449	0.03%
2020/04/27	2	28.70	7	28.64	28.70	-5	30,981	-0.02%
2020/04/24	6	28.22	0	0.00	28.20	6	30,949	0.02%
2020/04/23	7	28.29	3	28.32	28.30	4	30,794	0.01%
2020/04/22	5	28.12	1	28.20	28.30	4	30,595	0.01%
2020/04/21	10	28.48	0	0.00	28.35	10	30,554	0.03%
2020/04/20	11	29.03	0	0.00	28.90	11	30,348	0.04%
2020/04/17	1	29.05	8	29.38	29.05	-7	30,489	-0.02%
2020/04/16	18	28.78	0	0.00	28.80	18	30,384	0.06%
2020/04/15	6	29.03	16	29.19	29.20	-10	30,187	-0.03%
2020/04/14	2	28.68	0	0.00	28.85	2	30,091	0.01%
2020/04/13	24	28.66	1	28.65	28.60	23	29,827	0.08%
2020/04/10	15	29.09	5	29.04	29.15	10	29,679	0.03%
2020/04/09	10	28.55	11	28.64	28.50	-1	29,497	0.00%
2020/04/08	6	28.45	2	28.50	28.40	4	29,353	0.01%
2020/04/07	10	28.46	5	28.50	28.40	5	29,074	0.02%
2020/04/06	4	28.40	1	29.15	28.45	3	28,717	0.01%
2020/04/01	5	28.12	0	0.00	28.05	5	28,288	0.02%
2020/03/31	15.2	28.50	1	28.30	28.45	14.2	27,982	0.05%
2020/03/30	6	28.65	15	28.56	28.65	-9	27,641	-0.03%
2020/03/27	24	28.61	7	28.64	28.65	17	27,360	0.06%
2020/03/26	9	27.92	0	0.00	28.15	9	27,065	0.03%
2020/03/25	14	28.12	1.2	28.19	27.95	12.8	26,954	0.05%
2020/03/24	7	27.57	0	0.00	27.35	7	26,639	0.03%
2020/03/23	16	26.55	11	26.92	27.00	5	26,334	0.02%
2020/03/20	13	27.30	206	27.25	27.95	-193	25,939	-0.74%	大賣/鉅額交易
2020/03/19	68	26.91	13	26.83	26.40	55	25,123	0.22%
2020/03/18	3	27.83	25	27.80	28.00	-22	24,282	-0.09%
2020/03/17	62	27.91	31	28.34	28.00	31	23,762	0.13%
2020/03/16	20	29.25	26	29.33	29.00	-6	22,808	-0.03%
2020/03/13	32	28.65	9	29.29	30.00	23	22,027	0.10%
2020/03/12	51	30.22	14	30.34	30.20	37	20,576	0.18%
2020/03/11	6	31.28	0	0.00	31.20	6	19,697	0.03%
2020/03/10	39	31.27	1	31.50	31.35	38	19,364	0.20%
2020/03/09	20	31.61	17	31.63	31.75	3	18,768	0.02%
2020/03/06	5	32.48	0	0.00	32.45	5	18,211	0.03%
2020/03/05	0	0.00	6	32.72	32.90	-6	17,915	-0.03%
2020/03/04	1	32.20	2	32.15	32.35	-1	17,880	-0.01%
2020/03/03	7	32.24	5	32.45	32.25	2	17,768	0.01%
2020/03/02	30	31.74	19	32.13	31.95	11	17,614	0.06%
2020/02/27	17	32.23	2	32.25	32.35	15	17,772	0.08%
2020/02/26	4	32.31	0	0.00	32.35	4	17,513	0.02%
2020/02/25	3	32.63	100	32.61	32.70	-97	17,201	-0.56%
2020/02/24	14.2	32.78	9	32.70	32.70	5.2	17,097	0.03%
2020/02/21	3.4	33.28	5	33.50	33.20	-1.6	16,873	-0.01%
2020/02/20	5	33.56	1	33.55	33.60	4	16,748	0.02%
2020/02/19	2	33.28	64	33.20	33.45	-62	16,456	-0.38%
2020/02/18	0	0.00	2	32.75	32.90	-2	16,293	-0.01%
2020/02/17	6	32.49	3.8	32.50	32.50	2.2	16,146	0.01%
2020/02/14	0	0.00	7	32.29	32.30	-7	16,131	-0.04%
2020/02/12	2	32.15	0	0.00	32.10	2	16,323	0.01%
2020/02/11	2	32.05	0	0.00	32.15	2	16,321	0.01%
2020/02/10	20	31.69	16	31.95	32.05	4	16,367	0.02%
2020/02/07	16	32.08	0	0.00	32.00	16	16,755	0.10%
2020/02/06	12	32.23	11	32.28	32.35	1	16,688	0.01%
2020/02/05	5	31.95	2	31.95	32.00	3	16,648	0.02%
2020/02/04	1	31.50	1	31.80	31.80	0	16,630	0.00%
2020/02/03	1.5	31.25	1	31.55	31.60	0.5	16,721	0.00%
2020/01/31	7	31.71	1	31.90	31.55	6	16,535	0.04%
2020/01/30	11	31.47	77	31.65	31.20	-66	16,247	-0.41%
2020/01/20	0	0.00	8	32.24	32.35	-8	15,492	-0.05%
2020/01/17	5	32.04	2	32.00	32.10	3	15,325	0.02%
2020/01/16	4	31.90	64	31.80	31.95	-60	15,394	-0.39%
2020/01/15	11	31.80	0	0.00	31.80	11	15,375	0.07%
2020/01/14	0	0.00	6.5	32.04	32.00	-6.5	15,350	-0.04%
2020/01/13	7	31.48	1	31.20	31.70	6	15,252	0.04%
2020/01/10	2	31.00	20	31.03	30.95	-18	15,099	-0.12%
2020/01/09	0	0.00	2	30.83	30.90	-2	15,035	-0.01%
2020/01/08	0	0.00	15	30.78	30.70	-15	15,052	-0.10%
2020/01/07	4	30.60	0.2	30.65	30.60	3.8	14,864	0.03%
2020/01/06	5	30.61	9	30.61	30.60	-4	14,981	-0.03%
2019/12/31	11	30.63	0	0.00	30.60	11	15,258	0.07%
2019/12/30	0	0.00	8	30.81	30.70	-8	15,345	-0.05%
2019/12/27	0	0.00	10	30.88	30.90	-10	15,333	-0.07%
2019/12/26	2	30.75	0	0.00	30.80	2	15,422	0.01%
2019/12/25	15	30.77	0	0.00	30.80	15	15,681	0.10%
2019/12/24	15	30.73	1	30.80	30.80	14	15,836	0.09%
2019/12/20	20	30.65	3	30.60	30.55	17	16,260	0.10%
2019/12/19	0	0.00	10	30.52	30.55	-10	16,133	-0.06%
2019/12/17	5	30.47	2	30.65	30.65	3	16,336	0.02%
2019/12/16	10	30.30	0	0.00	30.35	10	16,211	0.06%
2019/12/13	14	30.28	8	30.36	30.30	6	16,203	0.04%
2019/12/11	2	30.03	0	0.00	30.10	2	16,055	0.01%
2019/12/10	5	30.10	0	0.00	30.20	5	16,007	0.03%
2019/12/06	6	30.05	0	0.00	30.05	6	16,466	0.04%
2019/12/05	4	30.10	0	0.00	30.15	4	16,599	0.02%
2019/12/04	2	30.03	1	30.10	30.15	1	16,578	0.01%
2019/12/03	14	30.09	2	30.05	30.05	12	16,642	0.07%
2019/12/02	9	30.16	0	0.00	30.30	9	16,547	0.05%
2019/11/29	2	30.40	1	30.40	30.30	1	16,468	0.01%
2019/11/28	0	0.00	1.4	30.69	30.65	-1.4	16,479	-0.01%
2019/11/27	0	0.00	4	30.65	30.70	-4	16,664	-0.02%
2019/11/26	0	0.00	5.2	30.64	30.40	-5.2	16,621	-0.03%
2019/11/25	1	30.40	0	0.00	30.40	1	16,148	0.01%
2019/11/21	12	30.35	0	0.00	30.35	12	16,594	0.07%
2019/11/19	0	0.00	16	30.72	30.70	-16	16,477	-0.10%
2019/11/18	4	30.65	0	0.00	30.70	4	16,572	0.02%
2019/11/15	39	30.55	0	0.00	30.55	39	16,729	0.23%
2019/11/14	1	30.40	0.4	30.40	30.40	0.6	16,841	0.00%
2019/11/13	5	30.51	0	0.00	30.50	5	17,151	0.03%
2019/11/12	1	30.50	0	0.00	30.60	1	17,373	0.01%
2019/11/11	9	30.25	26	30.26	30.40	-17	17,674	-0.10%
2019/11/08	111	30.51	8	30.50	30.50	103	18,089	0.57%	大買/鉅額交易
2019/11/07	3	30.45	6	30.53	30.50	-3	18,872	-0.02%
2019/11/06	6	30.72	14	30.78	30.65	-8	19,094	-0.04%
2019/11/05	1	30.15	7	30.02	30.20	-6	18,911	-0.03%
2019/11/04	11	29.85	1	29.90	29.95	10	19,042	0.05%
2019/11/01	13	29.73	5	29.71	29.65	8	19,112	0.04%
2019/10/31	4	29.99	17	29.96	29.90	-13	19,414	-0.07%
2019/10/30	1	29.65	0.9	29.90	29.85	0.1	19,400	0.00%
2019/10/29	0	0.00	4	29.58	29.70	-4	19,753	-0.02%
2019/10/28	0	0.00	5	29.50	29.60	-5	19,838	-0.03%
2019/10/25	2	29.35	0	0.00	29.45	2	19,854	0.01%
2019/10/24	1	29.30	3	29.25	29.45	-2	19,868	-0.01%
2019/10/23	3	29.15	2	29.15	29.20	1	19,771	0.01%
2019/10/22	5.1	29.08	0	0.00	29.15	5.1	19,743	0.03%
2019/10/21	2	29.08	1	29.10	29.20	1	19,615	0.01%
2019/10/18	15	29.09	0	0.00	29.10	15	19,606	0.08%
2019/10/15	1	29.00	0	0.00	29.15	1	19,569	0.01%
2019/10/14	6	29.00	0	0.00	29.15	6	19,601	0.03%
2019/10/09	8	29.05	1	29.00	29.00	7	19,613	0.04%
2019/10/08	0	0.00	19	29.17	29.10	-19	19,571	-0.10%
2019/10/07	4	28.93	1	28.95	28.95	3	19,389	0.02%
2019/10/04	4	28.73	2	28.73	28.85	2	19,455	0.01%
2019/10/03	17	28.64	0	0.00	28.75	17	19,455	0.09%
2019/10/02	4	28.83	0	0.00	28.80	4	19,478	0.02%
2019/10/01	15	28.81	1	29.00	28.75	14	19,415	0.07%
2019/09/27	18	28.77	1	28.75	28.75	17	19,232	0.09%
2019/09/26	2	28.80	7	28.85	28.80	-5	19,260	-0.03%
2019/09/25	49	28.90	0	0.00	28.80	49	19,385	0.25%
2019/09/24	6	29.07	2	29.05	29.05	4	19,224	0.02%
2019/09/23	2.5	29.17	0	0.00	29.20	2.5	19,350	0.01%
2019/09/20	2.9	29.28	0	0.00	29.30	2.9	19,626	0.01%
2019/09/19	1	29.35	0	29.50	29.45	1	19,377	0.01%
2019/09/18	0	0.00	2	29.45	29.55	-2	19,510	-0.01%
2019/09/17	1	29.10	0	0.00	29.20	1	19,701	0.01%
2019/09/16	16	29.20	2	29.45	29.20	14	20,392	0.07%
2019/09/12	19.4	29.35	3	29.53	29.30	16.4	20,694	0.08%
2019/09/11	7	29.29	0	0.00	29.50	7	21,060	0.03%
2019/09/10	36	29.58	29	29.55	29.55	7	21,221	0.03%
2019/09/09	0	0.00	1	29.10	29.20	-1	21,156	0.00%
2019/09/06	1	28.65	3	28.82	28.80	-2	21,301	-0.01%
2019/09/05	30	28.50	1	28.50	28.55	29	21,661	0.13%
2019/09/04	3	28.35	0	0.00	28.45	3	22,301	0.01%
2019/09/03	1	28.40	7	28.40	28.35	-6	22,509	-0.03%
2019/09/02	17	28.35	3	28.40	28.45	14	22,721	0.06%
2019/08/30	6	28.26	1	28.75	28.75	5	22,936	0.02%
2019/08/29	5	28.02	0	0.00	28.00	5	22,941	0.02%
2019/08/28	2	28.13	2	28.10	28.05	0	23,100	0.00%
2019/08/27	19	27.92	0	0.00	28.00	19	23,257	0.08%
2019/08/26	9	27.98	1	27.90	27.95	8	23,248	0.03%
2019/08/23	9	28.27	0	0.00	28.35	9	23,248	0.04%
2019/08/22	15	28.23	0	0.00	28.25	15	23,283	0.06%
2019/08/21	11	28.37	0	0.00	28.15	11	23,701	0.05%
2019/08/20	4	28.30	0	0.00	28.50	4	23,502	0.02%
2019/08/19	0	0.00	6	28.34	28.30	-6	23,381	-0.03%
2019/08/16	12.2	27.97	1.5	28.25	28.25	10.7	23,513	0.05%
2019/08/15	25.1	27.87	3	27.85	27.90	22.1	23,240	0.10%
2019/08/14	12	28.43	0	0.00	28.20	12	23,212	0.05%
2019/08/13	51	28.58	15	28.57	28.50	36	23,053	0.16%
2019/08/12	45	29.10	0	0.00	29.00	45	22,833	0.20%
2019/08/08	10	31.16	6	31.15	31.10	4	22,233	0.02%
2019/08/07	14	31.09	7	31.21	31.05	7	22,093	0.03%
2019/08/06	15	31.04	1	30.95	31.25	14	22,132	0.06%
2019/08/05	50	31.25	0	0.00	31.25	50	22,003	0.23%
2019/08/02	13	31.22	0	0.00	31.35	13	22,128	0.06%
2019/08/01	6	31.68	1	31.65	31.65	5	22,028	0.02%
2019/07/31	10	31.97	2	31.98	32.10	8	21,946	0.04%
2019/07/30	1	32.10	5	32.25	32.10	-4	21,658	-0.02%
2019/07/29	8	32.14	0	0.00	32.10	8	21,752	0.04%
2019/07/26	11	32.21	0	0.00	32.30	11	21,903	0.05%
2019/07/25	2	32.30	0	0.00	32.25	2	22,377	0.01%
2019/07/23	1	32.10	4	32.14	32.10	-3	22,739	-0.01%
2019/07/19	0	0.00	2	31.90	31.85	-2	22,797	-0.01%
2019/07/17	1	31.60	1.6	31.68	31.90	-0.6	23,059	0.00%
2019/07/16	0	0.00	1	31.85	31.95	-1	22,928	0.00%
2019/07/11	1	31.80	4	31.90	31.85	-3	22,634	-0.01%
2019/07/09	0	0.00	4	31.51	31.60	-4	22,627	-0.02%
2019/07/05	1	31.35	0	0.00	31.40	1	22,446	0.00%
2019/07/04	0.1	31.10	1	31.15	31.20	-0.9	22,666	0.00%
2019/07/03	0	0.00	0	31.05	31.15	0	22,794	0.00%
2019/07/02	3	31.13	0	0.00	31.05	3	22,795	0.01%
2019/06/27	5	30.91	2.2	30.90	30.85	2.8	22,245	0.01%
2019/06/26	0	0.00	1	31.05	31.05	-1	22,033	0.00%
2019/06/21	9	30.95	0	0.00	30.80	9	21,499	0.04%
2019/06/19	1	31.05	0	0.00	31.25	1	20,565	0.00%
2019/06/18	1	30.55	3	30.73	30.80	-2	20,233	-0.01%
2019/06/17	0	0.00	12	30.75	30.70	-12	20,085	-0.06%
2019/06/14	5	30.54	0	0.00	30.65	5	20,083	0.02%
2019/06/13	1	30.60	0	0.00	30.60	1	20,010	0.00%
2019/06/12	9	30.58	1	30.50	30.70	8	19,695	0.04%
2019/06/11	3	31.50	0	31.30	31.30	3	18,985	0.02%
2019/06/10	0	0.00	2	31.70	31.95	-2	18,680	-0.01%
2019/06/06	0	0.00	22	31.59	31.70	-22	18,549	-0.12%
2019/06/05	0	0.00	50	30.94	30.90	-50	18,270	-0.27%
2019/06/04	0	0.00	10	31.00	30.90	-10	18,096	-0.06%
2019/06/03	10	30.90	1	30.90	31.00	9	17,959	0.05%
2019/05/31	3	30.80	0	0.00	31.00	3	17,916	0.02%
2019/05/27	2	30.50	0	0.00	30.50	2	17,988	0.01%
2019/05/23	0	0.00	1	30.35	30.55	-1	18,274	-0.01%
2019/05/22	8	30.45	0	0.00	30.45	8	18,092	0.04%
2019/05/21	0	0.00	51	30.60	30.65	-51	18,227	-0.28%
2019/05/20	0	0.00	6	30.32	30.40	-6	17,962	-0.03%
2019/05/17	1	30.15	0	0.00	30.00	1	17,796	0.01%
2019/05/16	2	29.70	0	0.00	29.55	2	17,596	0.01%
2019/05/15	5	29.71	0	0.00	29.70	5	17,459	0.03%
2019/05/14	5	29.60	6	29.40	29.50	-1	17,380	-0.01%
2019/05/13	0	0.00	1	29.50	29.50	-1	17,245	-0.01%
2019/05/10	14	29.85	2	29.70	29.60	12	17,433	0.07%
2019/05/09	59	29.96	1	29.95	29.90	58	17,412	0.33%
2019/05/08	7	30.16	2.5	30.24	30.50	4.5	17,396	0.03%
2019/05/07	2	30.45	0	0.00	30.50	2	17,436	0.01%
2019/05/03	0	0.00	19	30.12	30.05	-19	17,439	-0.11%
2019/05/02	1	30.15	2	30.00	30.10	-1	17,252	-0.01%
2019/04/30	7	29.40	0.2	29.50	29.65	6.8	16,808	0.04%
2019/04/29	23	29.13	3	29.28	29.35	20	16,658	0.12%
2019/04/26	0	0.00	1	28.85	28.95	-1	16,516	-0.01%
2019/04/25	0	0.00	2	28.75	28.75	-2	16,398	-0.01%
2019/04/24	1	28.55	5.1	28.62	28.65	-4.1	16,312	-0.02%
2019/04/22	3	28.07	1	28.05	28.00	2	16,027	0.01%
2019/04/19	2	28.13	0	0.00	28.15	2	16,046	0.01%
2019/04/18	0	0.00	7	28.15	28.20	-7	16,242	-0.04%
2019/04/17	2	28.13	1	28.10	28.10	1	16,409	0.01%
2019/04/15	6	28.25	0	0.00	28.20	6	16,438	0.04%
2019/04/12	0	0.00	5	28.25	28.30	-5	16,410	-0.03%
2019/04/10	0	0.00	4	28.20	28.15	-4	16,534	-0.02%
2019/04/09	0	0.00	2	28.10	28.20	-2	16,663	-0.01%
2019/04/08	10	28.04	0	0.00	28.05	10	16,645	0.06%
2019/04/02	1	27.85	1	27.90	27.85	0	16,496	0.00%
2019/03/29	3	27.90	0	0.00	28.05	3	16,330	0.02%
2019/03/27	3	28.00	11.9	28.04	27.95	-8.9	16,107	-0.06%
2019/03/25	1	27.75	0	0.00	27.75	1	16,287	0.01%
2019/03/22	4	28.08	1	28.10	28.00	3	16,101	0.02%
2019/03/21	0	0.00	11	28.00	28.10	-11	16,210	-0.07%
2019/03/20	1	27.85	0	0.00	28.00	1	16,231	0.01%
2019/03/19	3	28.03	45	28.03	28.00	-42	16,172	-0.26%
2019/03/18	3	27.50	1.2	27.71	27.85	1.8	16,023	0.01%
2019/03/14	2	27.25	10	27.20	27.30	-8	15,768	-0.05%
2019/03/13	1	27.40	0	0.00	27.45	1	15,832	0.01%
2019/03/11	0	0.00	1	27.25	27.25	-1	15,839	-0.01%
2019/03/06	5	27.00	0	0.00	27.10	5	17,037	0.03%
2019/03/05	2	26.95	0	0.00	26.95	2	17,039	0.01%
2019/03/04	7	26.99	0	0.00	27.00	7	16,936	0.04%
2019/02/25	2	26.95	2	27.00	27.10	0	16,504	0.00%
2019/02/22	0	0.00	0.5	26.95	26.95	-0.5	16,466	0.00%
2019/02/21	2	26.90	0.1	27.00	27.00	1.9	16,444	0.01%
2019/02/19	0	0.00	2	26.83	26.80	-2	16,571	-0.01%
2019/02/15	1	26.40	0	0.00	26.40	1	16,674	0.01%
2019/02/14	2	26.55	0	0.00	26.50	2	16,770	0.01%
2019/02/13	1	26.55	0	0.00	26.55	1	16,785	0.01%
2019/02/12	0	0.00	2	26.73	26.55	-2	16,730	-0.01%
2019/02/11	1	26.40	0	0.00	26.40	1	16,685	0.01%
2019/01/30	0	0.00	2	26.75	26.60	-2	16,491	-0.01%
2019/01/29	10	26.50	0	0.00	26.70	10	16,256	0.06%
2019/01/28	9	26.35	0	0.00	26.50	9	16,040	0.06%
2019/01/25	0	0.00	1	26.50	26.50	-1	15,952	-0.01%
2019/01/23	1	26.55	0	0.00	26.60	1	16,049	0.01%
2019/01/18	0	0.00	20	26.20	26.10	-20	16,482	-0.12%
2019/01/09	0	0.00	4	25.78	25.85	-4	17,956	-0.02%
2019/01/08	2	25.45	8	25.48	25.50	-6	17,927	-0.03%
2019/01/07	19	25.57	0	0.00	25.60	19	18,343	0.10%
2019/01/04	11	25.30	0	0.00	25.25	11	18,903	0.06%
2019/01/02	16	25.39	0	0.00	25.45	16	20,340	0.08%
2018/12/28	1	25.20	1	25.95	25.95	0	20,647	0.00%
2018/12/27	1	25.30	0	0.00	25.30	1	20,720	0.00%
2018/12/25	1	25.35	0	0.00	25.35	1	21,122	0.00%
2018/12/21	2	25.55	0	0.00	25.65	2	22,143	0.01%
2018/12/18	3	25.50	0	0.00	25.60	3	22,698	0.01%
2018/12/17	10	25.70	0	0.00	25.80	10	22,947	0.04%
2018/12/14	2	25.50	0	0.00	25.65	2	23,284	0.01%
2018/12/13	0	0.00	0.5	25.75	25.70	-0.5	23,436	0.00%
2018/12/12	2	25.70	0	0.00	25.70	2	23,792	0.01%
2018/12/10	2	25.63	0	0.00	25.65	2	24,024	0.01%
2018/12/06	6	25.80	0	0.00	25.80	6	24,082	0.02%
2018/12/05	4	25.90	20	25.85	25.85	-16	24,095	-0.07%
2018/12/04	0	0.00	5	25.95	26.05	-5	24,225	-0.02%
2018/11/30	20	25.60	0	0.00	25.60	20	24,032	0.08%
2018/11/29	31	25.80	0	0.00	25.75	31	23,252	0.13%
2018/11/28	1	25.95	0	0.00	26.15	1	22,946	0.00%
2018/11/27	7	26.04	0	0.00	25.95	7	22,729	0.03%
2018/11/26	0	0.00	1	26.50	26.15	-1	22,667	0.00%
2018/11/23	1	26.15	0	0.00	26.25	1	22,549	0.00%
2018/11/22	6	26.06	0.2	26.20	26.20	5.8	22,506	0.03%
2018/11/21	8	26.15	0	0.00	26.30	8	22,388	0.04%
2018/11/14	3	26.35	0	0.00	26.50	3	21,871	0.01%
2018/11/12	6	26.38	0	0.00	26.50	6	21,719	0.03%
2018/11/08	0	0.00	9	26.56	26.70	-9	22,021	-0.04%
2018/11/07	0	0.00	1	26.50	26.50	-1	21,897	0.00%
2018/11/05	0	0.00	13	26.23	26.30	-13	22,138	-0.06%
2018/11/02	0	0.00	1	26.15	26.25	-1	22,698	0.00%
2018/11/01	3	25.80	0	0.00	25.85	3	23,139	0.01%
2018/10/31	12	25.83	2	25.90	26.15	10	23,353	0.04%
2018/10/30	0	0.00	70	25.30	25.45	-70	23,252	-0.30%
2018/10/29	73	25.10	74	25.29	25.30	-1	23,454	0.00%
2018/10/26	78	25.34	72	25.54	25.35	6	23,616	0.03%
2018/10/25	53	25.74	1	25.55	25.55	52	23,399	0.22%
2018/10/24	53	25.76	102	26.00	26.00	-49	23,376	-0.21%	大賣/
2018/10/23	3	26.07	0	0.00	26.20	3	23,147	0.01%
2018/10/22	1	26.05	0.4	26.30	26.15	0.6	23,096	0.00%
2018/10/19	6	26.18	1	26.25	26.25	5	23,034	0.02%
2018/10/18	32	26.50	1	26.35	26.35	31	22,901	0.14%
2018/10/16	11	26.55	0	0.00	26.60	11	22,691	0.05%
2018/10/15	5	26.56	0	0.00	26.55	5	22,510	0.02%
2018/10/12	10	26.95	13	26.84	27.00	-3	22,004	-0.01%
2018/10/11	62	26.82	90	26.67	26.50	-28	21,453	-0.13%
2018/10/09	10	27.55	36	27.56	27.55	-26	20,649	-0.13%
2018/10/08	2	27.00	17	27.14	27.00	-15	20,075	-0.07%
2018/10/05	2	27.25	0	0.00	26.80	2	19,678	0.01%
2018/10/04	0	0.00	23	27.17	27.30	-23	19,341	-0.12%
2018/10/03	6	27.05	1	27.10	27.10	5	18,905	0.03%
2018/10/02	2	27.10	0	0.00	27.15	2	18,896	0.01%
2018/10/01	0	0.00	1	27.70	27.50	-1	18,653	-0.01%
2018/09/28	0	0.00	32	27.44	27.50	-32	18,618	-0.17%
2018/09/26	6	27.15	0	0.00	27.30	6	17,944	0.03%
2018/09/25	0	0.00	1	27.15	27.30	-1	17,847	-0.01%
2018/09/21	1	27.10	1	27.05	27.15	0	17,691	0.00%
2018/09/20	4	27.05	5	27.10	27.00	-1	17,642	-0.01%
2018/09/18	40	26.64	4	26.70	26.80	36	17,619	0.20%
2018/09/17	1	26.40	0	0.00	26.40	1	17,314	0.01%
2018/09/13	3	25.85	2	26.05	26.10	1	17,261	0.01%
2018/09/12	1	25.85	1	25.95	26.00	0	17,311	0.00%
2018/09/10	2	25.70	4	25.83	25.80	-2	17,745	-0.01%
2018/09/03	3	25.75	0.1	25.80	25.75	2.9	18,749	0.02%
2018/08/31	1	25.70	0	0.00	25.80	1	18,988	0.01%
2018/08/28	3	25.83	0	0.00	25.90	3	19,401	0.02%
2018/08/27	1	25.85	0	0.00	25.80	1	19,541	0.01%
2018/08/24	4	25.90	3	26.00	26.00	1	19,728	0.01%
2018/08/23	1	25.85	0	0.00	26.10	1	20,727	0.00%
2018/08/22	0	0.00	1	26.00	25.95	-1	21,190	0.00%
2018/08/21	41	25.70	1	25.85	25.85	40	21,207	0.19%
2018/08/17	1	25.65	0	0.00	25.55	1	21,188	0.00%
2018/08/16	4	25.33	0	0.00	25.35	4	21,212	0.02%
2018/08/15	2	25.73	0	0.00	25.60	2	20,984	0.01%
2018/08/14	2	26.00	0	0.00	26.00	2	20,802	0.01%
2018/08/13	7	26.21	5	26.05	26.15	2	20,934	0.01%
2018/08/10	8	26.19	0	0.00	26.35	8	20,884	0.04%
2018/08/09	30	26.09	0	0.00	26.05	30	20,807	0.14%
2018/08/08	16	27.37	6	27.35	27.35	10	20,242	0.05%
2018/08/07	0	0.00	0.5	27.30	27.30	-0.5	19,791	0.00%
2018/08/06	0	0.00	1	27.35	27.30	-1	19,509	-0.01%
2018/08/01	0	0.00	1	27.45	27.45	-1	18,801	-0.01%
2018/07/31	2	27.25	14.5	27.25	27.25	-12.5	18,719	-0.07%
2018/07/26	0	0.00	0.5	27.25	27.35	-0.5	18,172	0.00%
2018/07/25	1	27.25	0	0.00	27.20	1	18,263	0.01%
2018/07/23	0	0.00	1	27.05	26.95	-1	18,223	-0.01%
2018/07/20	0	0.00	1	27.00	26.90	-1	18,258	-0.01%
2018/07/19	0	0.00	8	27.00	26.85	-8	18,344	-0.04%
2018/07/18	0	0.00	1	27.00	27.00	-1	18,634	-0.01%
2018/07/12	0	0.00	3	26.82	26.85	-3	18,855	-0.02%
2018/07/11	1	26.35	1	26.55	26.55	0	18,861	0.00%
2018/07/10	2	26.63	1	26.70	26.70	1	18,864	0.01%
2018/07/09	0	0.00	5	26.55	26.55	-5	18,686	-0.03%
2018/07/06	4	26.33	1	26.40	26.45	3	18,784	0.02%
2018/07/05	3	26.40	0	0.00	26.50	3	18,587	0.02%
2018/07/04	1	26.45	0	0.00	26.50	1	18,733	0.01%
2018/07/03	1	26.35	0	0.00	26.40	1	18,823	0.01%
2018/06/29	0	0.00	1	26.80	26.90	-1	18,714	-0.01%
2018/06/28	22	26.49	0	0.00	26.30	22	18,358	0.12%
2018/06/27	0	0.00	0.5	26.65	26.65	-0.5	18,019	0.00%
2018/06/26	0	0.00	1	26.70	26.65	-1	18,016	-0.01%
2018/06/25	1	26.45	1	26.55	26.55	0	17,988	0.00%
2018/06/22	6	26.58	1.4	26.53	26.60	4.6	17,990	0.03%
2018/06/20	0	0.00	3	26.60	26.60	-3	17,816	-0.02%
2018/06/19	7	26.43	0	0.00	26.35	7	17,676	0.04%
2018/06/15	0	0.00	0.1	26.75	26.75	-0.1	17,378	0.00%
2018/06/13	9	26.73	0	0.00	26.75	9	16,862	0.05%
2018/06/11	2	26.88	0	0.00	26.95	2	16,674	0.01%
2018/06/08	1	27.00	0	0.00	27.10	1	16,438	0.01%
2018/06/07	1	27.20	0	0.00	27.35	1	16,439	0.01%
2018/06/06	5	27.50	0	0.00	27.40	5	16,447	0.03%
2018/06/05	0	0.00	1	27.35	27.35	-1	16,212	-0.01%
2018/06/04	0	0.00	50	27.10	27.10	-50	16,018	-0.31%
2018/06/01	5	26.45	1	26.70	26.70	4	16,023	0.02%
2018/05/31	5	26.26	1	26.30	26.25	4	15,814	0.03%
2018/05/30	2	26.20	1	26.35	26.35	1	14,888	0.01%
2018/05/25	0	0.00	7	26.97	26.85	-7	14,436	-0.05%
2018/05/22	0	0.00	2	26.90	26.80	-2	14,404	-0.01%
2018/05/18	0	0.00	12	26.57	26.70	-12	14,358	-0.08%
2018/05/17	0	0.00	2	26.60	26.45	-2	14,343	-0.01%
2018/05/16	1	26.40	0	0.00	26.45	1	14,222	0.01%
2018/05/15	0	0.00	2	26.40	26.30	-2	14,371	-0.01%
2018/05/14	0	0.00	52	26.60	26.50	-52	14,728	-0.35%
2018/05/11	1	26.35	29	26.35	26.40	-28	14,747	-0.19%
2018/05/08	0	0.00	13	26.11	26.20	-13	14,534	-0.09%
2018/05/04	1	25.90	3	25.90	25.80	-2	14,377	-0.01%
2018/05/03	1	26.05	0	0.00	26.10	1	14,275	0.01%
2018/05/02	0	0.00	2	26.20	26.25	-2	14,358	-0.01%
2018/04/30	0	0.00	4	26.21	26.25	-4	14,330	-0.03%
2018/04/24	0	0.00	8	25.89	25.90	-8	15,016	-0.05%
2018/04/20	0	0.00	2	25.65	25.70	-2	15,072	-0.01%
2018/04/19	0	0.00	33	25.47	25.75	-33	15,333	-0.22%
2018/04/18	2	25.28	30	25.20	25.20	-28	15,220	-0.18%
2018/04/16	1	25.60	0	0.00	25.65	1	15,449	0.01%
2018/04/13	0	0.00	5.2	25.55	25.60	-5.2	15,612	-0.03%
2018/04/11	1	25.50	1	25.55	25.50	0	15,782	0.00%
2018/04/10	0	0.00	1	25.60	25.65	-1	15,774	-0.01%
2018/04/02	10	25.35	0	0.00	25.35	10	15,708	0.06%
2018/03/28	0	0.00	2	25.05	25.05	-2	15,312	-0.01%
2018/03/27	3	25.30	6	25.35	25.40	-3	15,155	-0.02%
2018/03/23	0	0.00	3	25.20	25.20	-3	15,063	-0.02%
2018/03/20	2	25.25	0	0.00	25.35	2	15,086	0.01%
2018/03/16	0	0.00	1	25.50	25.50	-1	15,091	-0.01%
2018/03/15	4	25.13	2.1	25.25	25.10	1.9	14,898	0.01%
2018/03/14	0	0.00	1	25.50	25.30	-1	14,896	-0.01%
2018/03/13	0	0.00	1	25.60	25.65	-1	14,951	-0.01%
2018/03/12	0	0.00	3	25.48	25.45	-3	14,878	-0.02%
2018/03/07	1	24.50	0	0.00	24.50	1	14,924	0.01%
2018/03/05	2	24.75	0	0.00	24.75	2	15,176	0.01%
2018/02/27	1	25.15	0	0.00	24.95	1	15,200	0.01%
2018/02/26	2	25.15	7	25.10	25.00	-5	15,119	-0.03%
2018/02/22	1	24.55	0.1	24.75	24.75	0.9	15,186	0.01%
2018/02/21	2	24.40	1	24.45	24.70	1	15,238	0.01%
2018/02/12	3	24.15	10	24.30	24.15	-7	15,114	-0.05%
2018/02/09	9	23.97	0	0.00	23.95	9	14,961	0.06%
2018/02/08	6	24.15	0	0.00	24.10	6	14,808	0.04%
2018/02/07	1	24.10	4.2	24.26	24.10	-3.2	14,746	-0.02%
2018/02/06	22	24.04	12	24.13	24.00	10	14,471	0.07%
2018/02/01	0	0.00	5	25.40	25.40	-5	13,686	-0.04%
2018/01/31	10	25.20	2	25.23	25.30	8	13,708	0.06%
2018/01/29	0	0.00	10.6	25.55	25.70	-10.6	13,726	-0.08%
2018/01/25	0	0.00	21	25.50	25.60	-21	13,758	-0.15%
2018/01/24	2	25.15	0	0.00	25.30	2	13,653	0.01%
2018/01/23	0	0.00	2	25.40	25.40	-2	13,653	-0.01%
2018/01/22	0	0.00	21	25.40	25.50	-21	13,529	-0.16%
2018/01/19	2	25.45	4.2	25.35	25.55	-2.2	13,456	-0.02%
2018/01/18	3	25.68	64	25.79	25.80	-61	13,177	-0.46%
2018/01/17	0.1	25.80	4	25.81	25.85	-3.9	12,768	-0.03%
2018/01/16	0	0.00	7.3	25.98	25.85	-7.3	12,568	-0.06%
2018/01/15	0	0.00	9.4	25.73	25.95	-9.4	12,169	-0.08%
2018/01/12	0	0.00	5	25.35	25.35	-5	11,888	-0.04%
2018/01/11	1	25.05	0	0.00	25.40	1	11,784	0.01%
2018/01/10	5	25.05	0	25.20	25.35	5	11,800	0.04%
2018/01/09	0	0.00	4	25.04	25.00	-4	11,545	-0.03%
2018/01/08	2	24.95	1	25.15	25.15	1	11,383	0.01%
2018/01/05	0	0.00	1	24.70	24.90	-1	11,178	-0.01%
2018/01/04	0	0.00	7.2	24.55	24.60	-7.2	11,052	-0.07%
2018/01/03	0	0.00	1.3	24.48	24.50	-1.3	11,122	-0.01%
2018/01/02	0	0.00	8	24.20	24.20	-8	10,905	-0.07%