兆豐金 (2886)-永豐金-中正券商分點個股進出

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
39.80
漲跌
--
漲幅
0.00%
成交量
16,651張
產業
上市金融類股
2983人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

兆豐金 (2886)籌碼相關－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正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
2024/05/28	61.1	39.80	0.8	39.85	39.80	60.2	18,178	0.33%
2024/05/27	13.1	39.91	1.4	39.94	39.80	11.6	18,285	0.06%
2024/05/24	1.3	40.02	4	40.10	40.00	-2.7	18,034	-0.02%
2024/05/23	9.7	40.12	1.2	40.09	40.10	8.4	18,019	0.05%
2024/05/22	5.2	40.58	0	0.00	40.55	5.2	17,925	0.03%
2024/05/21	2.4	40.68	1.2	40.64	40.60	1.2	17,914	0.01%
2024/05/20	4.3	40.64	6.7	40.82	40.80	-2.4	17,919	-0.01%
2024/05/17	1	40.90	0	0.00	40.85	1	17,850	0.01%
2024/05/16	3.2	40.78	16	41.04	40.80	-12.8	17,819	-0.07%
2024/05/15	0.1	40.75	18.3	41.03	40.85	-18.2	17,673	-0.10%
2024/05/14	4.4	40.68	0.2	40.60	40.50	4.2	17,719	0.02%
2024/05/13	3.1	40.96	6.2	40.98	41.05	-3.1	17,788	-0.02%
2024/05/10	0.3	40.73	7.9	40.83	40.95	-7.6	17,739	-0.04%
2024/05/09	7.2	40.78	0	0.00	40.65	7.2	17,745	0.04%
2024/05/08	1	40.95	6	41.13	41.10	-5	17,851	-0.03%
2024/05/07	0.4	40.93	6.1	41.02	40.95	-5.7	17,770	-0.03%
2024/05/06	0.5	41.00	50.8	41.11	41.15	-50.3	17,490	-0.29%
2024/05/03	0.1	40.10	4.1	40.21	40.05	-3.9	17,157	-0.02%
2024/05/02	0	0.00	6.1	40.21	39.95	-6.1	17,077	-0.04%
2024/04/30	6	40.08	3	40.07	40.00	3	16,897	0.02%
2024/04/29	4.6	39.98	27	39.97	40.10	-22.4	16,832	-0.13%
2024/04/26	2.5	39.31	0.1	39.41	39.10	2.4	16,610	0.01%
2024/04/25	17.8	39.07	3.2	39.10	39.00	14.6	16,611	0.09%
2024/04/24	25.4	39.43	5	39.55	39.35	20.4	16,453	0.12%
2024/04/23	0	0.00	23.7	39.99	40.00	-23.7	16,372	-0.14%
2024/04/22	2	39.53	4.1	39.49	39.50	-2.1	16,309	-0.01%
2024/04/19	36.1	38.51	2.5	38.98	38.70	33.6	16,021	0.21%
2024/04/18	2.8	39.13	1.3	39.18	39.20	1.5	15,430	0.01%
2024/04/17	11.2	39.12	4	39.15	39.00	7.2	15,116	0.05%
2024/04/16	8.1	39.30	1	40.00	39.10	7.1	14,986	0.05%
2024/04/15	3.1	39.90	6.2	40.00	39.80	-3.1	14,717	-0.02%
2024/04/12	12	39.98	1.7	40.04	39.95	10.3	14,705	0.07%
2024/04/11	3	40.12	0	0.00	40.15	3	14,626	0.02%
2024/04/10	4.1	40.51	52.4	40.57	40.50	-48.3	14,593	-0.33%
2024/04/09	1	40.20	21.7	40.07	40.40	-20.7	14,693	-0.14%
2024/04/08	7.8	39.96	2.7	39.92	40.00	5.1	14,704	0.03%
2024/04/03	10.7	39.85	4.2	39.96	39.75	6.5	14,680	0.04%
2024/04/02	3.1	40.30	10	40.30	40.30	-6.9	14,540	-0.05%
2024/04/01	0.4	40.54	2.2	40.68	40.65	-1.8	14,572	-0.01%
2024/03/29	0	40.45	0.5	40.40	40.55	-0.5	14,511	0.00%
2024/03/28	1.6	40.25	1.2	40.29	40.25	0.4	14,565	0.00%
2024/03/27	1.2	40.42	15.2	40.38	40.50	-14	14,727	-0.09%
2024/03/26	0	0.00	17.5	40.46	40.55	-17.5	15,005	-0.12%
2024/03/25	3.6	39.91	1.5	39.93	40.00	2.1	15,195	0.01%
2024/03/22	2.1	40.06	1.6	40.04	40.10	0.6	15,405	0.00%
2024/03/21	2	40.32	13.8	40.48	40.60	-11.8	15,569	-0.08%
2024/03/20	1.1	40.25	5	40.36	40.15	-3.9	15,648	-0.03%
2024/03/19	0.1	40.30	12.3	40.32	40.20	-12.3	15,610	-0.08%
2024/03/18	4.2	40.62	3.9	40.56	40.60	0.3	15,526	0.00%
2024/03/15	0.1	40.30	4.7	40.67	40.90	-4.6	15,449	-0.03%
2024/03/14	2.3	40.86	9.1	40.69	40.90	-6.8	15,200	-0.04%
2024/03/13	0.6	40.20	29.1	40.12	40.40	-28.5	15,074	-0.19%
2024/03/12	1.1	39.98	14.2	39.93	39.95	-13.2	14,927	-0.09%
2024/03/11	27	39.93	25.4	39.86	39.80	1.6	14,916	0.01%
2024/03/08	2	39.45	22.1	39.71	39.90	-20.1	14,852	-0.14%
2024/03/07	1.2	39.30	26.3	39.46	39.30	-25.1	14,753	-0.17%
2024/03/06	3	39.40	4.6	39.35	39.40	-1.6	14,805	-0.01%
2024/03/05	20.3	39.03	8.3	39.03	39.05	11.9	15,071	0.08%
2024/03/04	4	38.66	16.2	38.77	38.80	-12.2	15,081	-0.08%
2024/03/01	9.8	38.72	16.1	38.68	38.55	-6.3	15,193	-0.04%
2024/02/29	13.4	38.69	8.7	38.54	38.70	4.7	15,352	0.03%
2024/02/27	0.7	38.32	34.3	38.34	38.20	-33.6	15,108	-0.22%
2024/02/26	7.4	38.17	6.3	38.26	38.15	1.2	15,073	0.01%
2024/02/23	9.9	38.41	4.2	38.43	38.30	5.7	15,106	0.04%
2024/02/22	2.8	38.48	11	38.40	38.55	-8.2	15,450	-0.05%
2024/02/21	1.3	38.42	0	0.00	38.35	1.3	15,496	0.01%
2024/02/20	1	38.55	3.9	38.50	38.60	-2.9	15,621	-0.02%
2024/02/19	14.3	38.31	26.6	38.17	38.40	-12.3	15,715	-0.08%
2024/02/16	12.1	37.86	7.2	37.96	37.90	5	15,935	0.03%
2024/02/15	3.1	37.62	3.7	37.78	37.80	-0.6	15,919	0.00%
2024/02/05	5.3	37.70	10	37.75	37.60	-4.7	15,773	-0.03%
2024/02/02	2.1	37.83	3.4	37.84	37.90	-1.3	15,618	-0.01%
2024/02/01	3.1	37.75	4	37.73	37.90	-0.9	15,619	-0.01%
2024/01/31	37	37.66	10	37.64	37.65	27	15,520	0.17%
2024/01/30	2.8	37.96	0	38.25	37.90	2.7	15,321	0.02%
2024/01/29	0	0.00	0.9	38.40	38.35	-0.9	15,388	-0.01%
2024/01/26	17	38.26	11	38.25	38.35	6	15,517	0.04%
2024/01/25	1.3	37.86	1	37.95	37.80	0.3	15,589	0.00%
2024/01/24	4.2	37.90	0	0.00	37.85	4.2	15,625	0.03%
2024/01/23	2.2	37.96	1	37.95	37.85	1.2	15,667	0.01%
2024/01/22	0	0.00	0.7	38.17	38.10	-0.7	15,724	0.00%
2024/01/19	1.3	37.83	1.1	37.82	37.90	0.1	15,657	0.00%
2024/01/18	23.5	37.66	0	0.00	37.80	23.5	15,700	0.15%
2024/01/17	27.2	37.89	1.3	38.12	37.30	25.9	15,688	0.17%
2024/01/16	3.4	38.58	2	38.80	38.60	1.4	15,125	0.01%
2024/01/15	1.1	38.91	1	39.10	38.90	0.1	15,031	0.00%
2024/01/12	8	38.99	8.2	39.08	39.05	-0.2	15,260	0.00%
2024/01/11	1.4	39.29	0	0.00	39.20	1.4	15,369	0.01%
2024/01/10	0	39.10	10.6	39.27	39.35	-10.5	15,431	-0.07%
2024/01/09	0	0.00	15	39.45	39.45	-15	15,441	-0.10%
2024/01/08	1	39.45	46.4	39.44	39.45	-45.4	15,490	-0.29%
2024/01/05	6	38.83	1	38.95	38.95	5	15,419	0.03%
2024/01/04	0.2	38.90	15	38.91	38.75	-14.8	15,640	-0.09%
2024/01/03	4.1	38.75	4	38.79	38.65	0.1	16,112	0.00%
2024/01/02	0	0.00	5	39.18	39.30	-5	16,065	-0.03%
2023/12/29	0	0.00	2.5	39.17	39.20	-2.5	16,218	-0.02%
2023/12/28	0	0.00	3	38.87	39.20	-3	16,447	-0.02%
2023/12/27	0	0.00	2	39.00	39.00	-2	16,501	-0.01%
2023/12/26	8	38.74	10	38.83	38.80	-2	16,510	-0.01%
2023/12/25	3	38.30	25	38.73	38.80	-22	16,545	-0.13%
2023/12/22	12.2	38.21	8.9	38.44	38.35	3.2	16,552	0.02%
2023/12/21	8.2	38.33	12.2	38.34	38.30	-4	16,414	-0.02%
2023/12/20	27.2	38.71	1	38.90	38.75	26.2	16,221	0.16%
2023/12/18	0	0.00	0.3	39.35	39.05	-0.3	15,851	0.00%
2023/12/15	1.5	39.50	11.8	39.52	39.35	-10.2	15,632	-0.07%
2023/12/14	0	0.00	69	39.35	39.55	-69	15,426	-0.45%
2023/12/13	8.3	38.93	6.4	38.95	38.90	1.9	15,271	0.01%
2023/12/12	3.7	38.91	9	39.20	39.30	-5.4	15,627	-0.03%
2023/12/11	11.8	38.84	0	39.00	38.90	11.7	15,738	0.07%
2023/12/08	16.9	38.82	9.3	39.17	39.25	7.6	15,673	0.05%
2023/12/07	1.1	39.20	1.3	39.48	39.00	-0.2	15,646	0.00%
2023/12/06	0	39.15	21.5	39.26	39.50	-21.4	15,568	-0.14%
2023/12/05	19.3	38.69	0.3	39.05	38.95	19	15,451	0.12%
2023/12/04	6	38.82	910.6	38.85	39.00	-904.6	15,441	-5.86%	大賣/鉅額交易
2023/12/01	56.5	38.73	21	38.80	38.65	35.5	15,390	0.23%
2023/11/30	2	39.40	202	39.35	39.50	-200	15,252	-1.31%	大賣/鉅額交易
2023/11/29	9.1	39.52	2.5	39.39	39.15	6.7	14,752	0.05%
2023/11/28	0	0.00	6	39.81	39.65	-6	14,596	-0.04%
2023/11/27	2	39.75	4	39.96	39.50	-2	14,793	-0.01%
2023/11/24	0	0.00	2	39.65	39.50	-2	14,710	-0.01%
2023/11/22	0	39.75	4	39.80	39.85	-4	14,889	-0.03%
2023/11/21	0	0.00	34.8	39.72	39.85	-34.8	14,979	-0.23%
2023/11/20	0	0.00	2	39.13	39.20	-2	14,849	-0.01%
2023/11/17	0	0.00	19.9	39.31	39.20	-19.9	14,847	-0.13%
2023/11/16	0.1	38.89	17.1	39.06	39.20	-16.9	14,951	-0.11%
2023/11/15	15.1	38.62	40.9	38.82	38.90	-25.8	14,922	-0.17%
2023/11/14	0.4	38.50	9	38.48	38.55	-8.6	14,816	-0.06%
2023/11/13	0.2	38.40	5	38.30	38.50	-4.9	15,132	-0.03%
2023/11/10	0.5	38.50	10.3	38.43	38.40	-9.8	15,575	-0.06%
2023/11/09	0.3	38.55	10.7	38.67	38.60	-10.4	15,772	-0.07%
2023/11/08	0.1	38.60	6.1	38.60	38.60	-6.1	16,081	-0.04%
2023/11/07	0.2	38.54	11	38.33	38.60	-10.8	16,234	-0.07%
2023/11/06	0.2	38.50	63	38.59	38.55	-62.8	16,788	-0.37%
2023/11/03	0.1	37.95	33.9	37.90	38.25	-33.8	17,039	-0.20%
2023/11/02	0	0.00	30	37.65	37.80	-30	17,100	-0.18%
2023/11/01	8.1	36.49	2	36.68	36.65	6.1	17,099	0.04%
2023/10/31	0	0.00	7.3	36.76	36.70	-7.3	17,296	-0.04%
2023/10/30	9.4	36.54	5.5	36.64	36.55	3.9	17,622	0.02%
2023/10/27	2.1	36.71	6.4	36.92	36.95	-4.4	17,666	-0.02%
2023/10/26	22.2	36.41	8	36.29	36.40	14.2	17,770	0.08%
2023/10/25	20.1	36.96	0.5	37.10	36.85	19.6	17,731	0.11%
2023/10/24	7.1	37.00	0	0.00	37.25	7.1	17,783	0.04%
2023/10/23	21.6	37.13	0	0.00	37.10	21.6	17,845	0.12%
2023/10/20	4.2	37.38	0.8	37.80	37.50	3.4	17,753	0.02%
2023/10/19	4.1	38.37	4	38.41	38.35	0.1	17,724	0.00%
2023/10/18	1	38.60	9	38.71	38.85	-8	17,835	-0.05%
2023/10/17	0	0.00	1.3	38.74	38.75	-1.3	18,022	-0.01%
2023/10/16	0.4	38.80	33.2	38.41	38.80	-32.8	18,266	-0.18%
2023/10/13	1	38.40	5.1	38.47	38.50	-4	18,569	-0.02%
2023/10/12	1	38.47	14.5	38.76	38.95	-13.5	18,639	-0.07%
2023/10/11	0.4	38.16	25.5	38.10	38.50	-25.1	18,805	-0.13%
2023/10/06	1.1	37.59	7	37.50	37.50	-6	18,386	-0.03%
2023/10/05	0.1	37.30	10	37.44	37.50	-9.9	18,464	-0.05%
2023/10/04	14.3	37.00	3	37.15	36.85	11.3	18,375	0.06%
2023/10/03	0	37.80	18.8	37.76	37.65	-18.8	18,307	-0.10%
2023/10/02	6.9	37.38	4.2	37.65	37.60	2.7	18,383	0.01%
2023/09/28	4	37.71	14	37.69	37.70	-10	18,603	-0.05%
2023/09/27	10.1	37.60	6	37.59	37.70	4.1	18,683	0.02%
2023/09/26	12.1	37.85	1.3	37.83	37.85	10.8	18,699	0.06%
2023/09/25	1	37.90	2.8	37.95	38.00	-1.7	18,740	-0.01%
2023/09/22	2	37.80	0.3	37.80	37.80	1.7	18,886	0.01%
2023/09/21	2.2	37.30	8.1	37.35	37.40	-5.9	19,132	-0.03%
2023/09/20	1	37.70	11.2	37.81	37.85	-10.2	19,056	-0.05%
2023/09/19	61.1	37.95	7.3	37.96	37.80	53.8	19,041	0.28%
2023/09/18	1.9	37.59	16.1	37.78	37.85	-14.2	19,458	-0.07%
2023/09/15	6.4	37.49	2.7	37.52	37.55	3.7	19,904	0.02%
2023/09/14	1.5	37.20	6.3	37.11	37.50	-4.8	20,118	-0.02%
2023/09/13	2.1	36.52	4	36.60	36.60	-1.9	20,615	-0.01%
2023/09/12	5.2	36.21	1	36.55	36.55	4.2	21,369	0.02%
2023/09/11	0.3	36.18	1.5	36.20	36.20	-1.2	21,421	-0.01%
2023/09/08	1.1	35.76	6.4	35.95	36.10	-5.3	21,446	-0.02%
2023/09/07	0.3	35.94	5	35.85	35.85	-4.7	21,518	-0.02%
2023/09/06	11.1	35.71	0	0.00	35.55	11.1	21,561	0.05%
2023/09/05	8.2	36.03	1.4	36.16	36.00	6.8	21,536	0.03%
2023/09/04	3.7	36.12	0.5	36.25	36.20	3.2	21,582	0.01%
2023/09/01	1.2	36.14	0	36.20	36.00	1.2	21,781	0.01%
2023/08/31	18.2	36.00	0	0.00	35.90	18.2	21,912	0.08%
2023/08/30	5.8	36.50	0.6	36.54	36.45	5.2	21,926	0.02%
2023/08/29	7.4	36.30	0	0.00	36.60	7.4	22,085	0.03%
2023/08/28	2.1	36.30	1	36.25	36.20	1.1	22,043	0.00%
2023/08/25	4.2	35.74	1	35.85	35.65	3.2	23,055	0.01%
2023/08/24	5.1	35.53	7	35.77	35.85	-1.9	23,169	-0.01%
2023/08/23	4.7	35.29	0	0.00	35.30	4.7	23,178	0.02%
2023/08/22	18	35.23	11	35.15	35.30	7	23,393	0.03%
2023/08/21	13.6	35.69	0	0.00	35.60	13.6	23,406	0.06%
2023/08/18	12.7	35.84	11	35.83	35.70	1.7	23,507	0.01%
2023/08/17	39	35.41	0.1	35.80	35.65	38.9	23,564	0.17%
2023/08/16	29.9	35.78	28.3	35.94	35.80	1.6	23,481	0.01%
2023/08/15	17.2	36.75	50	36.68	36.60	-32.8	23,258	-0.14%
2023/08/14	34.1	36.80	0.1	37.00	37.05	34	23,301	0.15%
2023/08/11	24.3	37.69	0	0.00	37.65	24.3	23,226	0.10%
2023/08/10	77.3	38.06	2	38.63	38.10	75.3	23,226	0.32%
2023/08/09	4.3	39.61	1.1	39.89	39.95	3.2	22,699	0.01%
2023/08/08	5.2	39.76	6.6	39.71	39.70	-1.4	22,368	-0.01%
2023/08/07	3.1	39.66	11	39.95	39.95	-7.9	22,204	-0.04%
2023/08/04	13.6	39.38	2.4	39.50	39.60	11.2	22,156	0.05%
2023/08/02	16.3	39.85	113.2	39.85	39.60	-96.9	22,017	-0.44%	大賣/
2023/08/01	4.4	40.39	27.3	40.57	40.60	-22.9	21,645	-0.11%
2023/07/31	3	40.12	8.7	40.27	40.25	-5.7	21,455	-0.03%
2023/07/28	3.3	40.03	22.3	40.05	40.05	-19	21,395	-0.09%
2023/07/27	1	40.10	23.4	40.01	40.10	-22.4	21,291	-0.11%
2023/07/26	1.3	39.59	11.9	39.61	39.65	-10.6	21,117	-0.05%
2023/07/25	0.1	39.05	6.1	39.09	39.15	-6	21,019	-0.03%
2023/07/24	3.1	38.84	5.6	38.93	39.00	-2.5	21,001	-0.01%
2023/07/21	0.3	39.25	3.9	39.26	39.35	-3.6	20,838	-0.02%
2023/07/20	4	38.73	21.4	39.21	39.35	-17.4	20,622	-0.08%
2023/07/19	4.7	38.96	1	38.75	38.85	3.7	20,258	0.02%
2023/07/18	0	0.00	13.4	39.25	39.30	-13.4	19,941	-0.07%
2023/07/17	1.2	38.89	3.2	38.94	38.90	-2.1	19,518	-0.01%
2023/07/14	0	0.00	21	38.63	38.90	-21	19,445	-0.11%
2023/07/13	1	38.15	1.1	38.34	38.10	0	19,291	0.00%
2023/07/12	1	37.40	12.6	38.02	38.20	-11.6	19,212	-0.06%
2023/07/11	1.4	37.33	3.3	37.40	37.65	-1.9	19,165	-0.01%
2023/07/10	7.6	36.92	5.7	37.20	36.85	1.9	19,130	0.01%
2023/07/07	3.4	36.94	20.7	36.98	37.30	-17.3	18,927	-0.09%
2023/07/06	9.5	37.58	2	37.80	37.45	7.5	18,779	0.04%
2023/07/05	1.3	38.32	0	0.00	38.25	1.3	18,477	0.01%
2023/07/04	1.1	38.35	1	38.45	38.50	0.1	18,339	0.00%
2023/07/03	1	38.40	1	38.50	38.30	0	18,344	0.00%
2023/06/30	1	38.35	2.2	38.53	38.20	-1.2	18,353	-0.01%
2023/06/29	6	38.58	894.5	38.45	38.55	-888.5	18,106	-4.91%	大賣/鉅額交易
2023/06/28	0	0.00	1,267	37.95	37.95	-1,267	17,841	-7.10%	大賣/鉅額交易
2023/06/27	4.4	37.62	6.3	37.67	37.55	-1.9	17,730	-0.01%
2023/06/26	2.3	37.58	1,641.6	37.84	37.75	-1,639.3	17,674	-9.27%	大賣/鉅額交易
2023/06/21	0	0.00	3,644.1	37.64	37.75	-3,644.1	17,161	-21.23%	大賣/鉅額交易
2023/06/20	0	37.10	6	37.20	37.45	-6	16,697	-0.04%
2023/06/19	4.2	36.71	18.5	36.91	37.00	-14.3	16,116	-0.09%
2023/06/16	8.4	37.04	0	0.00	36.80	8.4	15,447	0.05%
2023/06/15	5.4	37.36	6.4	37.38	37.40	-1	14,684	-0.01%
2023/06/14	20	37.43	11.2	37.64	37.50	8.8	14,689	0.06%
2023/06/13	0.1	37.75	12.1	37.84	37.75	-12	14,804	-0.08%
2023/06/12	3	37.90	18.4	37.71	37.65	-15.4	14,842	-0.10%
2023/06/09	4.7	37.64	23	37.50	37.65	-18.3	14,902	-0.12%
2023/06/08	0	0.00	60.1	37.19	37.30	-60.1	14,936	-0.40%
2023/06/07	0	36.75	18.6	36.83	37.00	-18.6	14,963	-0.12%
2023/06/06	20.2	36.62	5.5	36.70	36.50	14.7	14,914	0.10%
2023/06/05	2.1	36.75	10.9	36.79	36.70	-8.8	14,944	-0.06%
2023/06/02	0.2	36.05	180	36.20	36.10	-179.8	14,646	-1.23%	大賣/鉅額交易
2023/06/01	0.4	35.85	1	35.90	35.85	-0.6	14,499	0.00%
2023/05/31	1.9	35.88	2.9	35.98	35.80	-1.1	14,471	-0.01%
2023/05/30	1	36.10	0	0.00	36.20	1	13,547	0.01%
2023/05/29	2.1	35.95	4.6	36.07	36.20	-2.5	13,613	-0.02%
2023/05/26	1.4	35.99	14	36.02	36.15	-12.6	13,663	-0.09%
2023/05/25	4.4	35.48	3	35.97	36.20	1.4	13,443	0.01%
2023/05/24	2.4	35.69	0	0.00	35.90	2.4	13,268	0.02%
2023/05/23	5.1	36.15	3	36.10	36.20	2.1	13,034	0.02%
2023/05/22	0	36.00	6.2	36.16	36.20	-6.2	12,883	-0.05%
2023/05/19	0.2	35.99	23.5	36.05	36.00	-23.3	12,639	-0.18%
2023/05/18	2.4	35.74	11.6	35.84	35.95	-9.2	12,805	-0.07%
2023/05/17	3.1	35.55	12.7	35.52	35.60	-9.7	12,683	-0.08%
2023/05/16	1.1	34.95	18	34.89	35.15	-17	12,549	-0.14%
2023/05/15	0	34.40	4.5	34.60	34.50	-4.4	12,561	-0.04%
2023/05/12	3.7	34.35	2	34.48	34.30	1.7	12,592	0.01%
2023/05/11	0.3	34.72	5	34.81	34.80	-4.7	12,485	-0.04%
2023/05/10	12.5	34.72	1	34.75	34.80	11.5	12,598	0.09%
2023/05/09	6	34.44	0.3	34.42	34.50	5.7	12,570	0.04%
2023/05/08	0.2	34.32	1	34.40	34.30	-0.9	12,549	-0.01%
2023/05/05	1.1	34.17	1.3	34.27	34.25	-0.1	12,587	0.00%
2023/05/04	1	34.15	14	34.34	34.30	-13	12,849	-0.10%
2023/05/03	1.4	34.19	1	34.20	34.15	0.4	12,946	0.00%
2023/05/02	0	34.00	1.3	34.00	34.10	-1.2	13,197	-0.01%
2023/04/28	2	33.97	1.2	33.99	34.05	0.8	13,735	0.01%
2023/04/27	5.6	33.77	0	0.00	33.85	5.6	13,802	0.04%
2023/04/26	1.9	33.86	115	33.90	34.00	-113.1	13,872	-0.82%	大賣/鉅額交易
2023/04/25	1.6	33.91	1	33.90	33.90	0.6	13,859	0.00%
2023/04/24	12	33.92	3.8	34.06	34.10	8.2	13,867	0.06%
2023/04/21	2	33.90	7	33.98	34.05	-5	13,960	-0.04%
2023/04/20	1.2	33.81	3.7	33.91	33.90	-2.5	14,036	-0.02%
2023/04/19	8.4	34.12	7	34.15	34.05	1.4	14,263	0.01%
2023/04/18	1.3	34.04	11.4	34.08	34.20	-10.1	14,198	-0.07%
2023/04/17	64.3	33.40	5	33.50	33.45	59.3	14,151	0.42%
2023/04/14	8	33.32	1.1	33.30	33.45	7	14,201	0.05%
2023/04/13	0	33.25	4.1	33.26	33.30	-4	14,120	-0.03%
2023/04/12	1.1	33.20	0.6	33.18	33.15	0.5	14,095	0.00%
2023/04/11	1.3	33.10	3	33.10	33.15	-1.7	14,175	-0.01%
2023/04/10	4	32.98	0	33.10	33.00	4	14,129	0.03%
2023/04/07	5.2	32.74	0	0.00	32.80	5.2	14,130	0.04%
2023/04/06	0	0.00	2.1	32.98	33.00	-2.1	14,133	-0.01%
2023/03/31	1	33.00	0.3	32.90	33.00	0.7	14,047	0.01%
2023/03/30	0.2	32.80	0	32.80	32.70	0.2	13,920	0.00%
2023/03/29	1	32.80	0	0.00	32.80	1	13,958	0.01%
2023/03/28	1.1	32.96	3	33.05	32.85	-1.9	14,078	-0.01%
2023/03/27	1	32.85	9.7	32.90	33.05	-8.7	14,139	-0.06%
2023/03/24	2.1	32.95	13.7	33.07	33.10	-11.6	14,325	-0.08%
2023/03/23	1	33.10	51	32.78	33.15	-50	14,387	-0.35%
2023/03/22	8.1	32.63	7.1	32.67	32.70	1.1	14,542	0.01%
2023/03/21	9.1	32.30	21	32.21	32.20	-11.9	14,762	-0.08%
2023/03/20	1.1	31.95	0.3	32.00	32.00	0.7	14,798	0.00%
2023/03/17	24.2	31.87	3	31.85	31.75	21.2	14,817	0.14%
2023/03/16	16.1	31.65	0	0.00	31.65	16.1	14,785	0.11%
2023/03/15	16.3	32.26	1	32.40	32.00	15.3	14,750	0.10%
2023/03/14	17.7	32.15	1.1	32.31	32.10	16.6	14,753	0.11%
2023/03/13	2.9	32.51	5	32.37	32.55	-2.1	14,625	-0.01%
2023/03/10	14.9	32.67	0	0.00	32.65	14.9	14,645	0.10%
2023/03/09	12.2	33.02	0	0.00	32.95	12.2	14,749	0.08%
2023/03/08	4.6	33.40	1.2	33.32	33.30	3.3	15,331	0.02%
2023/03/07	0	33.10	1.7	33.06	33.15	-1.6	15,349	-0.01%
2023/03/06	14.4	32.85	4.2	32.92	32.95	10.2	15,488	0.07%
2023/03/03	15.1	32.81	1	32.85	32.80	14.1	15,532	0.09%
2023/03/02	18	33.17	5.1	32.90	32.95	13	15,707	0.08%
2023/03/01	4.1	32.65	1.7	33.43	33.70	2.4	15,720	0.02%
2023/02/24	5.2	33.39	0	33.50	33.30	5.1	15,527	0.03%
2023/02/23	0.2	33.80	1	33.70	33.65	-0.9	15,376	-0.01%
2023/02/22	2.1	33.35	9	33.29	33.80	-6.9	15,585	-0.04%
2023/02/21	2	33.70	7.9	33.70	33.65	-5.9	15,604	-0.04%
2023/02/20	0	0.00	10.3	33.93	34.05	-10.3	15,875	-0.06%
2023/02/17	0	0.00	1.4	33.45	33.50	-1.4	16,016	-0.01%
2023/02/16	1.3	33.58	6	33.74	33.40	-4.7	16,297	-0.03%
2023/02/15	1.8	33.43	1.4	33.48	33.40	0.4	16,273	0.00%
2023/02/14	8	33.51	10.6	33.38	33.55	-2.6	16,268	-0.02%
2023/02/13	5.2	32.87	32.4	32.99	33.30	-27.2	16,281	-0.17%
2023/02/10	1	32.40	1.2	32.52	32.60	-0.1	16,211	0.00%
2023/02/09	4.2	32.09	0.2	32.20	32.10	3.9	16,282	0.02%
2023/02/08	6.4	32.09	1.3	32.26	32.15	5.1	16,434	0.03%
2023/02/07	0.1	32.35	0	0.00	32.25	0.1	16,442	0.00%
2023/02/06	2.5	32.28	1	32.35	32.10	1.5	16,602	0.01%
2023/02/03	6.4	32.47	10	32.50	32.45	-3.6	16,761	-0.02%
2023/02/02	6	32.31	8	32.73	32.85	-2	16,812	-0.01%
2023/02/01	4.3	32.03	1	32.60	32.60	3.3	16,658	0.02%
2023/01/31	7.8	32.17	1.1	32.20	31.95	6.7	16,717	0.04%
2023/01/30	9	32.62	4.1	32.86	32.60	5	16,634	0.03%
2023/01/17	6.2	31.91	1.5	32.03	32.00	4.7	16,306	0.03%
2023/01/16	3.1	31.93	13	31.98	32.00	-9.9	16,381	-0.06%
2023/01/13	1.2	31.66	28	31.70	31.65	-26.8	16,508	-0.16%
2023/01/12	2.2	31.46	0	0.00	31.45	2.2	16,953	0.01%
2023/01/11	7	31.49	12	31.63	31.45	-5	17,110	-0.03%
2023/01/10	0.3	31.67	27	31.72	31.75	-26.7	17,218	-0.16%
2023/01/09	1.4	31.56	31	31.45	31.70	-29.7	17,325	-0.17%
2023/01/06	1	31.00	0	0.00	30.95	1	17,451	0.01%
2023/01/05	0.1	31.10	5	30.97	31.10	-5	17,784	-0.03%
2023/01/04	5.2	30.40	0	0.00	30.40	5.2	17,687	0.03%
2023/01/03	6.4	30.17	0.4	30.53	30.50	6	17,997	0.03%
2022/12/30	3.5	30.46	0.6	30.45	30.35	2.9	18,034	0.02%
2022/12/29	9.6	30.22	0	0.00	30.25	9.6	18,080	0.05%
2022/12/28	0.4	30.62	2	30.55	30.50	-1.7	18,140	-0.01%
2022/12/27	3.1	30.67	0	0.00	30.65	3.1	18,372	0.02%
2022/12/26	3	30.60	0.3	30.60	30.70	2.7	18,666	0.01%
2022/12/23	17.2	30.50	1	30.40	30.55	16.2	19,127	0.08%
2022/12/22	1.1	30.56	1	30.85	30.85	0	19,547	0.00%
2022/12/21	3	30.45	3	30.45	30.50	0	20,038	0.00%
2022/12/20	10.5	30.51	1	30.70	30.65	9.5	20,406	0.05%
2022/12/19	16.5	30.55	1	30.75	30.65	15.5	20,429	0.08%
2022/12/16	5.3	30.79	1	30.95	30.80	4.3	20,388	0.02%
2022/12/15	6.1	31.04	0.3	31.50	31.15	5.8	20,411	0.03%
2022/12/14	10	31.05	13	31.03	31.20	-3	20,514	-0.01%
2022/12/13	11.5	30.84	1.1	30.82	30.80	10.4	20,352	0.05%
2022/12/12	6.8	31.05	14	30.98	31.15	-7.2	20,133	-0.04%
2022/12/09	2	31.05	1	31.10	31.15	1	20,470	0.00%
2022/12/08	4.8	30.76	0	0.00	31.10	4.8	20,527	0.02%
2022/12/07	1.2	31.10	2.5	31.02	30.95	-1.3	20,524	-0.01%
2022/12/06	17.7	31.04	19.9	31.08	30.95	-2.1	20,487	-0.01%
2022/12/05	4.1	31.12	17.4	31.15	31.05	-13.3	20,419	-0.07%
2022/12/02	9.6	31.18	6	31.28	31.10	3.6	20,398	0.02%
2022/12/01	53.3	31.73	3	32.10	31.55	50.3	20,356	0.25%
2022/11/30	12.1	31.54	1.6	31.68	32.00	10.5	20,110	0.05%
2022/11/29	4.3	31.35	0.4	31.16	31.50	3.9	19,455	0.02%
2022/11/28	7.5	30.95	6	31.09	30.95	1.5	19,341	0.01%
2022/11/25	14.2	31.35	1	31.50	31.35	13.2	19,307	0.07%
2022/11/24	2.3	31.37	14.3	31.36	31.65	-12	19,324	-0.06%
2022/11/23	11.3	31.15	39	31.22	31.10	-27.7	19,207	-0.14%
2022/11/22	2	30.80	11.1	30.79	30.90	-9.1	19,133	-0.05%
2022/11/21	12	30.07	5	30.44	30.55	7	19,065	0.04%
2022/11/18	38.4	30.27	0	0.00	30.20	38.4	19,009	0.20%
2022/11/17	13	30.82	0	0.00	30.85	13	18,811	0.07%
2022/11/16	13.1	31.02	0	0.00	30.85	13.1	18,830	0.07%
2022/11/15	9.5	31.07	50	31.15	31.15	-40.6	18,676	-0.22%
2022/11/14	1.3	31.28	5	30.97	31.30	-3.7	18,526	-0.02%
2022/11/11	2.4	30.76	10	30.81	30.85	-7.6	18,307	-0.04%
2022/11/10	55.2	29.96	0	0.00	30.00	55.2	18,057	0.31%
2022/11/09	3.3	30.64	4.9	30.57	30.50	-1.6	18,077	-0.01%
2022/11/08	15.8	30.29	3.2	30.33	30.40	12.6	18,099	0.07%
2022/11/07	1.1	30.06	5	29.90	30.20	-3.9	18,153	-0.02%
2022/11/04	4	29.12	1.8	29.24	29.55	2.3	18,558	0.01%
2022/11/03	6.4	29.19	0	0.00	29.10	6.4	19,100	0.03%
2022/11/02	27	29.50	1	29.65	29.35	26	19,330	0.13%
2022/11/01	24	29.70	0.1	29.75	29.75	23.9	19,212	0.12%
2022/10/31	4.2	30.14	5	30.02	29.90	-0.8	19,108	0.00%
2022/10/28	4.1	29.75	0	0.00	29.80	4.1	19,148	0.02%
2022/10/27	8	29.94	0	0.00	29.70	8	19,203	0.04%
2022/10/26	1	29.90	4.1	30.21	30.15	-3.1	19,123	-0.02%
2022/10/25	2.1	29.79	11	29.81	29.95	-8.9	18,971	-0.05%
2022/10/24	3	29.67	3	29.80	29.60	0	18,984	0.00%
2022/10/21	6	29.43	4	29.54	29.70	2	18,949	0.01%
2022/10/20	19.9	28.55	2	28.50	29.20	17.9	18,830	0.09%
2022/10/19	21.3	29.24	0	0.00	29.00	21.3	18,464	0.12%
2022/10/18	10.3	29.44	12	29.69	29.70	-1.7	18,376	-0.01%
2022/10/17	16.6	29.08	0	0.00	29.25	16.6	18,298	0.09%
2022/10/14	34.3	29.53	0.2	29.95	29.40	34.1	18,135	0.19%
2022/10/13	22.7	29.80	25.2	29.68	29.75	-2.5	17,917	-0.01%
2022/10/12	4	30.08	0.3	30.40	30.25	3.8	17,555	0.02%
2022/10/11	25.9	30.16	5.1	30.20	30.05	20.9	17,569	0.12%
2022/10/07	7.8	30.99	35.1	31.02	31.00	-27.4	17,288	-0.16%
2022/10/06	5.3	31.19	8.9	31.06	31.35	-3.6	17,249	-0.02%
2022/10/05	43	31.03	4	31.11	30.85	39	17,419	0.22%
2022/10/04	1.3	30.87	13.5	30.71	30.70	-12.2	17,385	-0.07%
2022/10/03	15.2	30.71	15	30.65	30.65	0.2	17,214	0.00%
2022/09/30	15.1	31.26	13.4	31.44	31.15	1.7	16,923	0.01%
2022/09/29	29	31.43	4	31.80	31.80	25	16,572	0.15%
2022/09/28	25.4	31.86	10.5	31.96	31.95	14.9	16,247	0.09%
2022/09/27	38.1	32.68	12	32.50	32.45	26.1	15,819	0.16%
2022/09/26	10.9	33.43	5.1	33.38	33.35	5.8	15,591	0.04%
2022/09/23	6.4	33.86	0	34.00	33.90	6.4	15,564	0.04%
2022/09/22	22.4	33.69	33	33.65	33.65	-10.6	15,719	-0.07%
2022/09/21	5.5	34.31	0.3	34.50	34.25	5.2	15,675	0.03%
2022/09/20	0.1	34.60	2.1	34.45	34.45	-2	15,555	-0.01%
2022/09/19	2.1	34.51	0.1	34.69	34.45	2	15,640	0.01%
2022/09/16	17.4	34.57	2	34.35	34.50	15.4	15,802	0.10%
2022/09/15	6.3	34.57	7	34.56	34.55	-0.7	15,945	0.00%
2022/09/14	35.3	34.80	3	34.77	34.75	32.3	16,493	0.20%
2022/09/13	22.6	35.04	0.3	35.15	35.05	22.3	17,128	0.13%
2022/09/12	0.3	35.33	0	35.35	35.55	0.3	17,740	0.00%
2022/09/08	2	34.88	10	34.99	35.00	-8	18,634	-0.04%
2022/09/07	3.3	34.92	1.3	35.03	34.95	1.9	18,810	0.01%
2022/09/06	0.1	35.35	4	35.31	35.35	-3.9	19,000	-0.02%
2022/09/05	3.3	35.04	3.2	35.22	35.30	0.1	19,127	0.00%
2022/09/02	8.1	35.05	0	0.00	35.00	8.1	19,485	0.04%
2022/09/01	26.4	35.12	10	35.30	35.15	16.4	19,537	0.08%
2022/08/31	3	35.55	8	35.79	35.90	-5	19,580	-0.03%
2022/08/30	7.5	35.28	0.1	35.40	35.45	7.4	19,466	0.04%
2022/08/29	3.1	35.51	5.4	35.56	35.50	-2.4	19,511	-0.01%
2022/08/26	3	35.83	3.2	35.85	35.85	-0.2	19,708	0.00%
2022/08/25	7.2	35.29	14	35.40	35.55	-6.8	19,814	-0.03%
2022/08/24	9.2	35.18	24.5	35.18	35.10	-15.3	19,915	-0.08%
2022/08/23	11.9	35.41	0	0.00	35.20	11.9	20,507	0.06%
2022/08/22	1	35.50	5.1	35.80	35.80	-4.1	20,648	-0.02%
2022/08/19	9.1	35.86	85	35.76	35.80	-75.9	20,714	-0.37%
2022/08/18	10.1	36.05	11.1	35.94	36.05	-1	20,785	0.00%
2022/08/17	21.9	35.68	1	35.80	35.75	20.9	20,909	0.10%
2022/08/16	0	35.85	18	35.86	35.80	-18	20,895	-0.09%
2022/08/15	14.2	35.65	12.6	35.62	35.60	1.6	21,009	0.01%
2022/08/12	34	35.70	0.9	35.85	35.70	33.1	21,088	0.16%
2022/08/11	161.6	35.87	3	35.83	35.80	158.6	21,153	0.75%	大買/鉅額交易
2022/08/10	77.4	37.17	10.2	37.23	37.20	67.3	20,871	0.32%
2022/08/09	11.3	36.45	2.1	36.62	36.90	9.2	20,432	0.05%
2022/08/08	11.7	35.82	0.2	36.10	36.00	11.5	20,328	0.06%
2022/08/05	21	35.90	4.1	36.00	35.85	16.9	20,596	0.08%
2022/08/04	1	35.76	0	0.00	35.65	1	20,844	0.00%
2022/08/03	5.2	35.54	2	35.48	35.60	3.2	20,975	0.02%
2022/08/02	1.5	35.53	2.1	35.34	35.70	-0.6	21,221	0.00%
2022/08/01	1.6	35.52	0.1	35.65	35.55	1.5	21,482	0.01%
2022/07/29	11.1	35.37	1.5	35.63	35.40	9.6	21,867	0.04%
2022/07/28	0.3	35.61	4	35.28	35.60	-3.7	22,055	-0.02%
2022/07/27	0.2	35.10	3.2	34.99	35.15	-3.1	22,041	-0.01%
2022/07/26	2.1	34.37	3	34.63	34.60	-0.9	22,016	0.00%
2022/07/25	1.2	34.69	0	0.00	34.45	1.2	22,072	0.01%
2022/07/22	2	34.55	2.3	34.80	34.90	-0.3	22,258	0.00%
2022/07/21	3.2	33.92	0	0.00	34.45	3.2	22,434	0.01%
2022/07/20	2.1	34.50	2	34.64	34.15	0.1	22,622	0.00%
2022/07/19	1.2	34.05	0	0.00	34.15	1.2	22,813	0.01%
2022/07/18	3.5	33.94	1.3	34.19	34.15	2.2	23,120	0.01%
2022/07/15	10.2	34.01	0	0.00	33.90	10.2	23,350	0.04%
2022/07/14	6.4	34.61	0	0.00	34.55	6.4	23,643	0.03%
2022/07/13	6	34.75	19	34.79	34.85	-13	23,883	-0.05%
2022/07/12	4.7	33.60	203.7	33.40	33.45	-199	24,119	-0.83%	大賣/鉅額交易
2022/07/11	3.6	34.43	0	0.00	34.30	3.6	24,310	0.01%
2022/07/08	3.1	35.10	0	0.00	35.05	3.1	24,688	0.01%
2022/07/07	1.4	34.98	1.5	35.18	35.15	0	24,896	0.00%
2022/07/06	2.1	35.21	4	35.32	35.20	-1.9	24,949	-0.01%
2022/07/05	4.1	35.73	3.1	35.95	35.55	1	25,090	0.00%
2022/07/04	1.1	35.50	2.3	35.71	35.75	-1.2	25,235	0.00%
2022/07/01	0.1	35.35	4	35.33	35.25	-3.9	25,807	-0.02%
2022/06/30	5.5	35.41	0	0.00	35.30	5.5	25,991	0.02%
2022/06/29	3.1	35.72	0	0.00	35.70	3.1	26,007	0.01%
2022/06/28	0	0.00	13.1	36.32	36.35	-13.1	26,076	-0.05%
2022/06/27	2	36.55	4	36.50	36.20	-2	26,224	-0.01%
2022/06/24	2.4	36.08	16	36.24	36.15	-13.6	26,116	-0.05%
2022/06/23	1.7	35.46	1.4	35.91	35.35	0.3	26,141	0.00%
2022/06/22	9.5	35.36	3	35.30	35.40	6.5	25,980	0.02%
2022/06/21	2.1	35.83	5	35.80	35.60	-2.9	25,464	-0.01%
2022/06/20	8.9	35.12	4.6	35.57	34.60	4.3	25,138	0.02%
2022/06/17	15	35.55	6.5	35.20	35.30	8.5	24,571	0.03%
2022/06/16	4.2	36.27	0	0.00	36.15	4.2	23,715	0.02%
2022/06/15	8.4	36.21	3.3	36.27	36.20	5.1	23,985	0.02%
2022/06/14	2.1	36.75	6	36.53	36.90	-3.9	24,039	-0.02%
2022/06/13	26.7	36.00	14	35.87	36.50	12.7	24,410	0.05%
2022/06/10	3.8	36.91	0	37.05	37.10	3.8	24,131	0.02%
2022/06/09	4.1	37.14	3.4	37.26	37.15	0.7	24,116	0.00%
2022/06/08	3	37.60	2.5	37.66	37.70	0.5	23,909	0.00%
2022/06/07	3	37.45	0.2	37.75	37.70	2.9	24,006	0.01%
2022/06/06	4.7	37.32	1.1	37.33	37.80	3.6	23,969	0.01%
2022/06/02	10.2	37.82	0	0.00	37.90	10.2	24,002	0.04%
2022/06/01	2	38.25	2	38.40	38.20	0	24,290	0.00%
2022/05/31	0	0.00	0.2	38.30	38.75	-0.2	24,270	0.00%
2022/05/30	10.3	38.11	7.1	38.32	38.45	3.2	23,672	0.01%
2022/05/27	2	37.93	3.1	38.00	37.95	-1.1	23,513	0.00%
2022/05/26	1.3	37.43	3.4	37.50	37.30	-2	23,592	-0.01%
2022/05/25	1.2	37.31	7.1	37.48	37.60	-5.9	23,940	-0.02%
2022/05/24	2.4	37.40	0.1	37.60	37.20	2.3	24,068	0.01%
2022/05/23	2.1	37.21	11.7	36.96	37.20	-9.6	24,135	-0.04%
2022/05/20	0.6	37.00	0	0.00	37.10	0.6	24,334	0.00%
2022/05/19	6.5	36.68	12	36.73	36.60	-5.5	24,357	-0.02%
2022/05/18	19.4	37.18	12.1	36.90	37.50	7.3	24,200	0.03%
2022/05/17	10.4	36.48	50	36.49	36.45	-39.6	24,032	-0.16%
2022/05/16	27.6	36.57	5.9	36.69	36.90	21.7	23,972	0.09%
2022/05/13	20.4	36.72	2.2	36.98	36.95	18.2	23,752	0.08%
2022/05/12	24.5	37.25	8	37.84	37.00	16.4	23,630	0.07%
2022/05/11	2.3	38.20	0.9	38.34	38.35	1.3	23,358	0.01%
2022/05/10	7.2	37.98	12.6	37.61	38.20	-5.4	23,272	-0.02%
2022/05/09	12.9	38.18	31.1	38.63	38.00	-18.2	23,158	-0.08%
2022/05/06	17.7	39.01	8.5	39.21	39.35	9.2	23,304	0.04%
2022/05/05	30.1	40.05	11.5	40.11	39.85	18.6	23,268	0.08%
2022/05/04	8.4	40.85	26.1	40.75	40.85	-17.7	22,935	-0.08%
2022/05/03	4.3	40.98	19.8	40.99	40.85	-15.5	23,115	-0.07%
2022/04/29	6	41.36	4.1	41.25	41.60	2	23,151	0.01%
2022/04/28	9.2	40.94	14.2	41.00	41.00	-5	23,189	-0.02%
2022/04/27	4.8	41.77	3.2	41.77	41.60	1.7	22,990	0.01%
2022/04/26	5	41.82	3	41.95	41.95	2	22,892	0.01%
2022/04/25	12.1	41.49	40.4	41.29	41.55	-28.3	22,814	-0.12%
2022/04/22	4.1	41.12	8	41.14	41.55	-3.9	22,680	-0.02%
2022/04/21	23.4	40.98	8.5	40.89	41.00	14.9	22,660	0.07%
2022/04/20	36.5	41.25	18	41.28	41.75	18.5	22,756	0.08%
2022/04/19	19.8	41.56	8	41.86	41.50	11.7	22,593	0.05%
2022/04/18	10.4	41.90	14.9	41.86	41.90	-4.5	22,623	-0.02%
2022/04/15	11.5	42.93	37.2	42.91	42.85	-25.6	22,231	-0.12%
2022/04/14	46.4	43.74	18.1	43.62	43.10	28.3	22,188	0.13%
2022/04/13	5.3	44.84	27	44.80	44.95	-21.8	21,917	-0.10%
2022/04/12	2.3	44.26	3.5	44.44	44.45	-1.2	21,815	-0.01%
2022/04/11	18.1	44.40	6	44.60	44.65	12.1	21,804	0.06%
2022/04/08	6.1	44.02	4.2	44.22	44.35	1.9	21,693	0.01%
2022/04/07	23.1	44.41	32.6	44.58	44.10	-9.5	21,521	-0.04%
2022/04/06	12.2	43.64	5.7	43.75	44.05	6.5	20,847	0.03%
2022/04/01	17.3	42.88	2.6	42.92	43.10	14.7	20,525	0.07%
2022/03/31	22.1	42.67	75.4	42.89	42.90	-53.3	20,361	-0.26%
2022/03/30	4.1	42.03	8.5	42.18	42.25	-4.4	20,140	-0.02%
2022/03/29	7.3	42.06	2.1	42.00	42.00	5.2	20,062	0.03%
2022/03/28	7.4	41.76	5	42.09	42.40	2.4	20,106	0.01%
2022/03/25	8.6	41.91	10.3	41.95	42.20	-1.7	20,005	-0.01%
2022/03/24	10.6	42.23	9.1	42.33	42.25	1.5	19,863	0.01%
2022/03/23	14.2	42.02	8.8	41.83	42.35	5.4	20,104	0.03%
2022/03/22	1	40.60	18.3	40.99	41.15	-17.3	19,934	-0.09%
2022/03/21	2.4	40.49	18.2	40.52	40.60	-15.8	19,757	-0.08%
2022/03/18	2.1	40.34	21.1	40.47	40.45	-19	19,688	-0.10%
2022/03/17	2	39.73	19.4	40.03	40.05	-17.4	19,291	-0.09%
2022/03/16	3.2	38.87	30.2	39.05	39.50	-27	19,042	-0.14%
2022/03/15	0.2	38.50	14	38.50	38.60	-13.8	18,592	-0.07%
2022/03/14	0.1	38.25	16.1	38.37	38.50	-16	18,718	-0.09%
2022/03/11	1.2	38.01	2	38.03	37.95	-0.8	18,809	0.00%
2022/03/10	0.1	37.80	12	37.87	38.25	-11.9	18,971	-0.06%
2022/03/09	1.3	37.44	0	0.00	37.40	1.3	18,913	0.01%
2022/03/08	19.8	37.39	7	37.58	37.35	12.7	18,855	0.07%
2022/03/07	52.4	37.31	6.8	37.18	37.65	45.6	18,541	0.25%
2022/03/04	7.3	37.82	7	37.76	38.00	0.3	18,838	0.00%
2022/03/03	8.3	37.99	2.3	38.10	38.10	6	18,849	0.03%
2022/03/02	1	37.90	2.4	37.95	38.10	-1.4	19,001	-0.01%
2022/03/01	5	38.11	2	38.15	38.20	3	18,897	0.02%
2022/02/25	7.1	37.45	6.1	37.49	37.60	1.1	18,700	0.01%
2022/02/24	9.6	37.56	9.1	37.61	37.70	0.5	18,282	0.00%
2022/02/23	5	37.60	19.4	37.99	38.05	-14.3	18,069	-0.08%
2022/02/22	65.7	37.45	1	37.40	37.60	64.7	17,974	0.36%
2022/02/21	37.4	37.76	3	37.97	38.00	34.4	17,683	0.19%
2022/02/18	8.3	38.11	8.8	38.16	38.10	-0.5	17,511	0.00%
2022/02/17	9	38.15	0	0.00	38.40	9	17,574	0.05%
2022/02/16	27.1	38.22	17	38.29	38.20	10.1	17,532	0.06%
2022/02/15	6.1	38.23	2.3	38.12	38.10	3.8	17,393	0.02%
2022/02/14	19.7	38.19	6	38.31	38.45	13.7	17,356	0.08%
2022/02/11	2.1	38.51	2	38.75	38.80	0.1	17,366	0.00%
2022/02/10	20.1	38.30	1.2	38.55	38.70	18.9	17,302	0.11%
2022/02/09	33.7	38.81	6.8	38.86	38.80	26.9	17,119	0.16%
2022/02/08	3.7	38.67	21	38.66	38.95	-17.4	16,979	-0.10%
2022/02/07	3.8	37.40	18.2	37.38	38.00	-14.3	16,457	-0.09%
2022/01/26	13.1	36.96	11	36.92	36.95	2.1	16,120	0.01%
2022/01/25	15.7	36.41	6	36.83	36.90	9.7	16,116	0.06%
2022/01/24	3.1	36.52	2	36.65	36.90	1.1	15,849	0.01%
2022/01/21	12.5	36.64	6.4	36.54	36.85	6.1	15,865	0.04%
2022/01/20	8.2	36.84	3	36.95	36.95	5.2	15,661	0.03%
2022/01/19	14.4	36.92	6.3	37.00	37.00	8.2	15,589	0.05%
2022/01/18	8.7	37.12	29.5	37.02	37.25	-20.8	15,666	-0.13%
2022/01/17	6	36.96	12.2	36.94	37.05	-6.2	15,532	-0.04%
2022/01/14	19.4	37.35	3	37.70	37.45	16.4	15,445	0.11%
2022/01/13	5.1	37.43	8.8	37.60	37.85	-3.7	15,365	-0.02%
2022/01/12	5.3	36.93	27.9	36.92	37.00	-22.6	14,982	-0.15%
2022/01/11	4.1	36.29	13.7	36.77	37.00	-9.6	14,812	-0.06%
2022/01/10	9.2	35.98	8.6	36.02	36.15	0.6	14,715	0.00%
2022/01/07	8.2	36.21	5.2	36.25	36.20	3	14,676	0.02%
2022/01/06	5.2	35.68	8.7	35.82	36.00	-3.5	14,480	-0.02%
2022/01/05	8.1	35.39	1	35.35	35.55	7.1	14,401	0.05%
2022/01/04	1.5	35.40	3.2	35.40	35.55	-1.7	14,513	-0.01%
2022/01/03	12.8	35.28	4.6	35.45	35.35	8.2	14,429	0.06%
2021/12/30	11.2	35.56	3.4	35.65	35.55	7.8	14,371	0.05%
2021/12/29	4.1	35.58	1	35.70	35.60	3	14,475	0.02%
2021/12/28	1	35.60	0	0.00	35.60	1	14,534	0.01%
2021/12/27	8.3	35.42	11.2	35.46	35.60	-2.9	14,543	-0.02%
2021/12/24	2.2	35.41	1	35.50	35.50	1.2	14,759	0.01%
2021/12/23	11.2	35.47	0.3	35.55	35.50	10.9	14,804	0.07%
2021/12/22	2	35.63	1.1	35.66	35.65	1	14,903	0.01%
2021/12/21	5.6	35.78	0	0.00	35.75	5.6	14,792	0.04%
2021/12/20	1.3	35.75	1	35.75	36.00	0.3	14,718	0.00%
2021/12/17	1.2	35.85	30	35.61	35.90	-28.8	14,516	-0.20%
2021/12/16	2	35.35	6	35.48	35.60	-4	14,226	-0.03%
2021/12/15	12	35.21	1	35.25	35.20	11	14,286	0.08%
2021/12/14	4.4	35.16	5.1	35.18	35.40	-0.7	14,568	0.00%
2021/12/13	3.5	35.57	5	35.51	35.50	-1.5	14,534	-0.01%
2021/12/10	1.2	35.58	11	35.52	35.65	-9.8	14,470	-0.07%
2021/12/09	3	35.08	7	35.15	35.30	-4	14,411	-0.03%
2021/12/08	17	35.01	16	35.14	35.20	1	14,402	0.01%
2021/12/07	0.2	34.90	15.1	34.75	35.10	-14.9	14,249	-0.10%
2021/12/06	1.1	34.29	25.1	34.55	34.60	-24	14,035	-0.17%
2021/12/03	6	34.10	1.5	34.17	34.15	4.5	13,963	0.03%
2021/12/02	1.1	33.88	3.2	34.12	34.25	-2.1	13,859	-0.01%
2021/12/01	0.1	34.16	3	34.05	34.15	-2.9	13,857	-0.02%
2021/11/30	20.8	33.69	5.4	34.13	34.20	15.5	14,025	0.11%
2021/11/29	17	33.83	2.3	33.91	33.90	14.7	13,373	0.11%
2021/11/26	41.6	34.00	4	34.05	33.90	37.6	13,316	0.28%
2021/11/25	5.7	34.15	0	0.00	34.50	5.7	13,369	0.04%
2021/11/24	1.1	34.34	1.1	34.44	34.35	0	13,445	0.00%
2021/11/23	3	34.08	0.1	34.20	34.10	2.9	13,526	0.02%
2021/11/22	7.9	34.24	1.2	34.19	34.15	6.7	13,527	0.05%
2021/11/19	1.4	34.48	0.4	34.55	34.65	1	13,484	0.01%
2021/11/18	5.7	34.69	30.5	34.40	34.70	-24.8	13,414	-0.18%
2021/11/17	5	34.18	10	34.20	34.20	-5	13,571	-0.04%
2021/11/16	6.1	33.97	22	34.02	34.20	-15.9	13,654	-0.12%
2021/11/15	9.9	33.91	2.1	33.93	33.95	7.8	13,736	0.06%
2021/11/12	5.2	33.81	6	33.80	33.90	-0.8	13,847	-0.01%
2021/11/11	3.1	33.80	1	33.85	33.80	2.1	14,108	0.02%
2021/11/10	5.5	33.84	20.1	33.97	34.00	-14.6	14,362	-0.10%
2021/11/09	4.1	33.55	2	33.68	33.70	2.1	14,379	0.01%
2021/11/08	6.4	33.56	4.3	33.58	33.60	2.1	15,869	0.01%
2021/11/05	604.2	33.50	20.3	33.48	33.70	583.9	16,463	3.55%	大買/鉅額交易
2021/11/04	4	33.40	2	33.43	33.45	2	16,617	0.01%
2021/11/03	5.2	33.26	0.2	33.40	33.40	5	16,839	0.03%
2021/11/02	4	33.30	0	0.00	33.30	4	17,037	0.02%
2021/11/01	1.2	33.27	2.3	33.27	33.30	-1.1	17,036	-0.01%
2021/10/29	1	33.20	2.6	33.33	33.40	-1.6	17,140	-0.01%
2021/10/28	1	33.35	11.1	33.35	33.40	-10	17,210	-0.06%
2021/10/27	1.2	33.31	1.5	33.40	33.35	-0.4	17,331	0.00%
2021/10/26	140	33.40	16.9	33.41	33.45	123.2	17,520	0.70%	大買/鉅額交易
2021/10/25	1.5	33.02	2	33.10	33.10	-0.5	17,345	0.00%
2021/10/22	0.4	33.00	4.2	33.00	33.05	-3.8	17,462	-0.02%
2021/10/21	0	0.00	6.1	32.95	32.95	-6.1	17,366	-0.03%
2021/10/20	1	32.75	13	32.76	32.90	-12	17,206	-0.07%
2021/10/19	8.2	32.77	2	32.75	32.75	6.2	17,208	0.04%
2021/10/18	2	32.58	14	32.73	32.95	-12	17,240	-0.07%
2021/10/15	0.1	32.45	1.4	32.45	32.50	-1.3	17,178	-0.01%
2021/10/14	4.2	32.45	2	32.50	32.30	2.2	17,136	0.01%
2021/10/13	2.1	32.42	4	32.43	32.50	-1.9	17,222	-0.01%
2021/10/12	3.5	32.07	0.3	32.54	32.45	3.2	17,261	0.02%
2021/10/08	1.5	32.24	0	0.00	32.25	1.5	17,140	0.01%
2021/10/07	9.7	32.32	3	32.40	32.40	6.7	17,250	0.04%
2021/10/06	7.7	31.98	13	32.09	32.25	-5.3	17,271	-0.03%
2021/10/05	11.1	32.01	8	32.06	32.05	3.1	17,257	0.02%
2021/10/04	10	32.03	28	32.08	32.10	-18	17,264	-0.10%
2021/10/01	24.4	31.91	5	32.00	32.05	19.4	17,277	0.11%
2021/09/30	2.1	32.01	1.3	32.11	32.05	0.7	17,102	0.00%
2021/09/29	12.2	32.08	2	32.05	32.05	10.2	17,088	0.06%
2021/09/28	3.1	32.24	1.1	32.35	32.40	2	16,926	0.01%
2021/09/27	8.2	32.38	0	0.00	32.35	8.2	16,971	0.05%
2021/09/24	1.1	32.36	1.1	32.40	32.40	0	17,017	0.00%
2021/09/23	11.1	32.27	0.4	32.36	32.40	10.7	17,042	0.06%
2021/09/22	29.8	31.96	6	32.00	32.10	23.8	17,109	0.14%
2021/09/17	5.1	32.21	1	32.45	32.15	4.1	16,856	0.02%
2021/09/16	6.1	32.37	2	32.40	32.35	4.1	16,641	0.02%
2021/09/15	3.4	32.35	5	32.35	32.35	-1.6	16,725	-0.01%
2021/09/14	0.1	32.50	2.4	32.49	32.50	-2.4	16,823	-0.01%
2021/09/13	14.6	32.22	10	32.20	32.30	4.6	16,868	0.03%
2021/09/10	1.2	32.28	26.2	32.46	32.45	-25	17,008	-0.15%
2021/09/09	0.3	32.45	0.1	32.45	32.30	0.2	17,295	0.00%
2021/09/08	3.2	32.26	2	32.50	32.50	1.2	17,339	0.01%
2021/09/07	5.2	32.36	13	32.39	32.45	-7.8	17,478	-0.04%
2021/09/06	1.5	32.51	7	32.53	32.50	-5.5	17,514	-0.03%
2021/09/03	1.1	32.45	9	32.45	32.55	-7.9	17,499	-0.04%
2021/09/02	6.7	32.12	26	32.13	32.10	-19.4	17,474	-0.11%
2021/09/01	26.1	32.54	0.3	32.65	32.55	25.8	17,573	0.15%
2021/08/31	4.5	32.28	1.5	32.53	32.80	3	17,556	0.02%
2021/08/30	10.5	32.08	7	32.13	32.45	3.5	17,459	0.02%
2021/08/27	2.1	31.69	15	31.89	32.00	-12.9	17,403	-0.07%
2021/08/26	4.5	31.37	2	31.43	31.45	2.5	17,412	0.01%
2021/08/25	14.2	31.31	3.5	31.38	31.45	10.7	17,546	0.06%
2021/08/24	5	31.24	0.1	31.25	31.35	5	17,544	0.03%
2021/08/23	40	31.17	1.1	31.31	31.05	39	17,640	0.22%
2021/08/20	15.7	31.20	6.2	31.44	31.45	9.5	17,588	0.05%
2021/08/19	25.5	31.28	4	31.33	31.30	21.5	18,782	0.11%
2021/08/18	12.3	31.35	1.1	31.41	31.45	11.2	18,614	0.06%
2021/08/17	8.1	31.22	13	31.28	31.45	-4.9	18,568	-0.03%
2021/08/16	42.8	30.93	1	31.00	31.05	41.8	18,418	0.23%
2021/08/13	33.9	31.01	15	31.07	31.05	18.9	18,336	0.10%
2021/08/12	183.1	30.78	1	30.90	30.70	182.1	18,211	1.00%	大買/鉅額交易
2021/08/11	36.6	33.05	14.4	33.07	33.05	22.2	16,812	0.13%
2021/08/10	8.8	33.03	5.1	33.00	33.05	3.8	16,424	0.02%
2021/08/09	9.2	32.99	1.5	33.17	33.20	7.7	16,576	0.05%
2021/08/06	23	33.15	45.1	33.20	33.20	-22.1	16,638	-0.13%
2021/08/05	3	33.07	2.2	33.15	33.15	0.8	16,933	0.00%
2021/08/04	3.2	33.07	5.5	33.10	33.15	-2.3	17,814	-0.01%
2021/08/03	16.1	32.97	14	33.03	33.10	2.1	18,045	0.01%
2021/08/02	7.3	32.92	13.1	33.00	33.00	-5.8	18,285	-0.03%
2021/07/30	3.3	32.97	0	0.00	33.10	3.3	18,291	0.02%
2021/07/29	1.3	33.04	28	33.05	33.10	-26.7	18,240	-0.15%
2021/07/28	3.2	32.86	16.1	32.95	33.00	-12.9	18,372	-0.07%
2021/07/27	4.6	32.91	3.1	32.97	33.05	1.5	18,538	0.01%
2021/07/26	6	32.94	0	0.00	33.00	6	18,744	0.03%
2021/07/23	2.1	33.02	21	33.03	33.10	-18.9	18,947	-0.10%
2021/07/22	0.4	32.95	12.7	33.00	33.05	-12.3	19,057	-0.06%
2021/07/21	7.4	32.78	0	0.00	32.90	7.4	19,085	0.04%
2021/07/20	3.6	32.87	1	33.00	32.80	2.6	19,171	0.01%
2021/07/19	0	0.00	3	33.03	33.10	-3	19,220	-0.02%
2021/07/16	2.1	32.85	1.6	32.97	33.00	0.5	19,269	0.00%
2021/07/15	16.1	32.81	0	0.00	32.85	16.1	19,247	0.08%
2021/07/14	0	32.85	0	0.00	32.95	0	19,311	0.00%
2021/07/13	0	32.90	12.8	32.83	32.95	-12.8	19,513	-0.07%
2021/07/12	4	32.83	11	32.85	32.80	-7	19,630	-0.04%
2021/07/09	3.2	32.55	9.1	32.60	32.90	-5.9	19,566	-0.03%
2021/07/08	2.1	32.75	0.2	32.88	32.80	1.9	19,595	0.01%
2021/07/07	4.1	32.54	6	32.75	32.80	-1.9	19,619	-0.01%
2021/07/06	2.1	32.75	6.3	32.76	32.85	-4.2	19,628	-0.02%
2021/07/05	21.5	32.70	1	32.65	32.75	20.5	19,692	0.10%
2021/07/02	14.4	32.56	2.6	32.58	32.55	11.8	19,697	0.06%
2021/07/01	15.3	32.65	0	0.00	32.65	15.3	19,794	0.08%
2021/06/30	3.1	32.85	2.2	32.75	32.85	0.8	19,828	0.00%
2021/06/29	13.6	32.59	0	0.00	32.55	13.6	19,923	0.07%
2021/06/28	12	32.75	0	0.00	32.75	12	19,955	0.06%
2021/06/25	1.4	32.91	31.1	32.93	32.90	-29.6	20,020	-0.15%
2021/06/24	3.3	32.74	0.4	32.85	32.60	3	20,068	0.01%
2021/06/23	6	32.60	4	32.63	32.75	2	20,104	0.01%
2021/06/22	3.2	32.53	1	32.50	32.50	2.2	20,037	0.01%
2021/06/21	20.6	32.57	0	32.80	32.50	20.5	20,002	0.10%
2021/06/18	2.1	32.80	4	32.81	32.75	-1.9	19,936	-0.01%
2021/06/17	2.1	32.85	0.1	32.95	32.90	2	19,727	0.01%
2021/06/16	2.2	32.71	3.1	32.80	33.00	-0.9	20,206	0.00%
2021/06/15	20.2	32.75	1	32.85	32.75	19.2	20,264	0.09%
2021/06/11	1.1	32.86	6	32.95	32.90	-4.9	20,597	-0.02%
2021/06/10	1.3	32.90	1	32.95	33.10	0.3	20,815	0.00%
2021/06/09	1.4	32.80	0	0.00	32.95	1.4	20,929	0.01%
2021/06/08	0	33.10	2	33.18	33.10	-2	20,863	-0.01%
2021/06/07	2.3	32.92	0.2	33.00	33.10	2	21,359	0.01%
2021/06/04	2	33.00	7.4	32.95	33.00	-5.4	21,510	-0.03%
2021/06/03	202	32.95	0.1	33.05	33.00	201.9	22,265	0.91%	大買/鉅額交易
2021/06/02	3.3	32.97	24	33.03	33.15	-20.7	22,516	-0.09%
2021/06/01	5.1	33.15	2	33.00	33.00	3.1	22,540	0.01%
2021/05/31	1.5	33.02	4.1	33.10	33.10	-2.6	22,750	-0.01%
2021/05/28	3.3	32.96	12.4	33.03	33.10	-9.1	22,825	-0.04%
2021/05/27	0.2	32.70	7	33.05	33.20	-6.8	22,860	-0.03%
2021/05/26	0.2	32.73	7.2	32.75	32.75	-7	22,117	-0.03%
2021/05/25	5	32.75	25	32.79	32.70	-19.9	22,351	-0.09%
2021/05/24	0	0.00	3.2	32.65	32.60	-3.2	22,629	-0.01%
2021/05/21	2.7	32.39	4	32.43	32.50	-1.3	22,754	-0.01%
2021/05/20	0.1	32.02	0	0.00	32.10	0.1	22,754	0.00%
2021/05/19	0.1	32.10	12	32.08	32.10	-11.9	22,779	-0.05%
2021/05/18	4.2	31.80	14	31.94	32.00	-9.8	22,779	-0.04%
2021/05/17	34.3	31.12	14	31.21	31.10	20.3	23,242	0.09%
2021/05/14	3.3	31.53	1.2	31.71	31.70	2.1	23,015	0.01%
2021/05/13	16.6	31.38	25.1	31.15	31.40	-8.5	22,822	-0.04%
2021/05/12	56.9	31.43	32.5	31.45	31.35	24.4	22,400	0.11%
2021/05/11	11.3	32.68	2	32.80	32.45	9.3	21,610	0.04%
2021/05/10	15.1	33.00	19.2	32.93	33.00	-4.1	21,379	-0.02%
2021/05/07	2.4	32.53	11.2	32.54	32.60	-8.7	21,463	-0.04%
2021/05/06	7.1	32.11	5	32.24	32.35	2.1	21,690	0.01%
2021/05/05	5.4	31.97	0.2	32.15	32.05	5.2	21,653	0.02%
2021/05/04	28.4	32.23	9.1	32.26	32.10	19.4	21,666	0.09%
2021/05/03	21.1	32.54	0	0.00	32.45	21.1	21,595	0.10%
2021/04/29	1.5	32.65	24	32.72	32.65	-22.5	21,595	-0.10%
2021/04/28	8.5	32.39	99	32.50	32.60	-90.5	21,534	-0.42%
2021/04/27	3	32.57	1.1	32.55	32.60	1.9	21,879	0.01%
2021/04/26	10.1	32.40	14.3	32.43	32.60	-4.2	21,884	-0.02%
2021/04/23	4.1	32.19	0	0.00	32.25	4.1	21,909	0.02%
2021/04/22	7	32.35	42.1	32.36	32.35	-35.1	22,079	-0.16%
2021/04/21	2.1	32.30	2	32.30	32.30	0.1	22,100	0.00%
2021/04/20	1.1	32.50	1	32.45	32.55	0.1	22,124	0.00%
2021/04/19	0	32.35	41	32.17	32.45	-41	22,066	-0.19%
2021/04/16	4	31.93	13	32.03	32.05	-9	21,903	-0.04%
2021/04/15	4.2	31.90	5.2	31.92	31.90	-1	22,220	0.00%
2021/04/14	2.1	31.80	6	31.91	31.90	-3.9	22,428	-0.02%
2021/04/13	3.1	31.90	1	31.95	31.85	2.1	22,576	0.01%
2021/04/12	4.1	31.50	15	31.55	31.65	-10.9	22,591	-0.05%
2021/04/09	19.7	31.66	32	31.57	31.55	-12.3	22,695	-0.05%
2021/04/08	17.3	31.81	1	31.80	31.75	16.3	22,730	0.07%
2021/04/07	3.3	31.94	18	31.95	32.00	-14.7	22,994	-0.06%
2021/04/06	0.5	32.00	23	32.00	32.00	-22.5	22,931	-0.10%
2021/04/01	3.1	31.87	13.1	31.90	31.90	-10.1	22,878	-0.04%
2021/03/31	0	0.00	12	31.86	31.90	-12	22,720	-0.05%
2021/03/30	7	31.71	0.4	31.80	31.80	6.6	22,603	0.03%
2021/03/29	0	0.00	20	31.77	31.80	-20	22,576	-0.09%
2021/03/26	0	0.00	20	31.64	31.60	-20	22,619	-0.09%
2021/03/25	11	31.42	28	31.46	31.60	-17	22,670	-0.07%
2021/03/24	1.1	31.30	0.1	31.30	31.40	1	22,776	0.00%
2021/03/23	11.9	31.13	1	31.30	31.35	10.9	22,833	0.05%
2021/03/22	1.1	30.83	5.2	31.07	31.25	-4.1	22,895	-0.02%
2021/03/19	6.5	31.09	3	31.20	31.05	3.5	22,830	0.02%
2021/03/18	5	31.46	18	31.55	31.40	-13	22,448	-0.06%
2021/03/17	4	31.28	19.1	31.32	31.45	-15.1	22,362	-0.07%
2021/03/16	10	31.25	23	31.32	31.35	-13	22,106	-0.06%
2021/03/15	12	30.95	7	31.01	31.00	5	22,104	0.02%
2021/03/12	7.3	30.61	0.4	30.75	30.65	6.9	22,176	0.03%
2021/03/11	6	30.95	47	30.96	30.75	-41	22,324	-0.18%
2021/03/10	14	30.55	41.1	30.55	30.60	-27.1	21,966	-0.12%
2021/03/09	20	30.40	39.6	30.39	30.60	-19.6	21,704	-0.09%
2021/03/08	11	29.88	10.1	29.91	29.90	0.9	20,961	0.00%
2021/03/05	4.2	29.58	21	29.70	29.70	-16.8	20,676	-0.08%
2021/03/04	9.4	29.51	13	29.53	29.60	-3.6	21,324	-0.02%
2021/03/03	3	29.75	17.9	29.76	29.75	-14.9	21,188	-0.07%
2021/03/02	9	29.66	1	29.75	29.65	8	21,078	0.04%
2021/02/26	10.4	29.34	17.5	29.44	29.20	-7.1	20,886	-0.03%
2021/02/25	1.2	29.68	36.2	29.47	29.65	-35	20,367	-0.17%
2021/02/24	6.2	29.42	1	29.70	29.30	5.2	20,198	0.03%
2021/02/23	1	29.35	0.3	29.40	29.55	0.7	19,864	0.00%
2021/02/22	15.3	29.11	1	29.20	29.10	14.3	19,714	0.07%
2021/02/19	24.3	29.06	0	0.00	29.15	24.3	19,719	0.12%
2021/02/18	6.5	29.28	0.5	29.42	29.25	6	19,756	0.03%
2021/02/17	2.1	29.50	23	29.28	29.40	-21	19,819	-0.11%
2021/02/05	14.4	28.77	1.5	28.90	28.80	12.9	19,267	0.07%
2021/02/04	5.4	28.85	1.1	28.90	28.80	4.3	19,237	0.02%
2021/02/03	0.6	28.88	0	0.00	28.80	0.6	19,714	0.00%
2021/02/02	3	28.73	17.2	28.79	28.70	-14.2	19,882	-0.07%
2021/02/01	5.1	28.57	42.7	28.60	28.65	-37.7	19,843	-0.19%
2021/01/29	15.7	28.41	1.6	28.57	28.15	14.1	19,797	0.07%
2021/01/28	23.3	28.54	26	28.50	28.55	-2.7	19,365	-0.01%
2021/01/27	7.1	28.72	0	0.00	28.70	7.1	19,074	0.04%
2021/01/26	4	28.75	0	28.85	28.70	4	19,014	0.02%
2021/01/25	5	28.69	4.1	28.85	28.85	0.9	18,887	0.00%
2021/01/22	15.1	28.61	0	0.00	28.60	15.1	18,839	0.08%
2021/01/21	9.3	28.86	0	0.00	28.70	9.3	18,765	0.05%
2021/01/20	53.8	28.76	5	28.79	28.70	48.8	18,680	0.26%
2021/01/19	5.9	29.08	0	0.00	29.10	5.9	18,242	0.03%
2021/01/18	16.2	29.04	33	29.10	29.15	-16.8	18,216	-0.09%
2021/01/15	12.3	29.37	10	29.43	29.30	2.3	18,020	0.01%
2021/01/14	10.1	29.65	2	29.75	29.75	8.1	17,846	0.05%
2021/01/13	1.1	29.80	0.1	29.85	29.80	1	17,733	0.01%
2021/01/11	1	29.95	5	29.96	30.05	-4	17,618	-0.02%
2021/01/08	2.8	29.89	41.4	29.85	30.00	-38.6	17,529	-0.22%
2021/01/07	6.2	29.55	6	29.67	29.75	0.2	17,196	0.00%
2021/01/06	15.7	29.53	0	0.00	29.45	15.7	17,057	0.09%
2021/01/05	3	29.77	0	0.00	29.85	3	16,804	0.02%
2021/01/04	9.1	29.69	14.6	29.81	29.90	-5.5	16,891	-0.03%
2020/12/31	1.1	29.81	27.1	29.82	29.80	-26	16,735	-0.16%
2020/12/30	3.1	29.63	23.2	29.76	29.90	-20.1	16,621	-0.12%
2020/12/29	1	29.50	1	29.45	29.55	0	16,444	0.00%
2020/12/28	0	0.00	5	29.37	29.55	-5	16,548	-0.03%
2020/12/25	0.2	29.45	0	0.00	29.35	0.2	16,562	0.00%
2020/12/24	0	0.00	2.2	29.45	29.45	-2.2	16,820	-0.01%
2020/12/23	3.2	29.30	0	0.00	29.45	3.2	16,965	0.02%
2020/12/22	32.1	29.60	14	29.50	29.65	18.1	17,276	0.10%
2020/12/21	1.1	29.27	14	29.48	29.65	-12.9	17,882	-0.07%
2020/12/18	1.2	29.36	4.1	29.50	29.50	-2.9	18,359	-0.02%
2020/12/17	1.4	29.47	6.1	29.45	29.50	-4.7	18,815	-0.03%
2020/12/16	0.1	29.19	20.1	29.36	29.40	-20	19,116	-0.10%
2020/12/15	1.2	28.92	0	0.00	29.05	1.2	19,420	0.01%
2020/12/14	0	29.35	5	29.40	29.30	-5	19,468	-0.03%
2020/12/11	3	29.15	55.3	29.18	29.30	-52.3	19,387	-0.27%
2020/12/10	3.4	28.75	17.1	28.93	28.80	-13.6	19,320	-0.07%
2020/12/09	0.3	28.85	26.1	28.81	28.75	-25.7	19,367	-0.13%
2020/12/08	32	28.69	55.3	28.69	28.70	-23.3	19,386	-0.12%
2020/12/07	18.1	28.99	10	28.95	29.00	8.1	19,258	0.04%
2020/12/04	8	29.07	0	0.00	29.10	8	19,194	0.04%
2020/12/03	1	29.15	0	0.00	29.20	1	19,139	0.01%
2020/12/02	6	29.17	0	0.00	29.20	6	19,244	0.03%
2020/12/01	12.2	29.08	8	29.06	29.15	4.2	19,683	0.02%
2020/11/30	17.2	28.95	3	29.00	28.45	14.2	19,832	0.07%
2020/11/27	5.1	29.13	6	29.15	29.10	-0.9	19,444	0.00%
2020/11/26	10	29.20	0	29.35	29.30	10	19,899	0.05%
2020/11/25	7	29.30	1	29.40	29.25	6	20,048	0.03%
2020/11/24	3	29.47	13	29.45	29.30	-10	20,230	-0.05%
2020/11/23	2.2	29.60	3	29.63	29.70	-0.9	20,407	0.00%
2020/11/20	0.2	29.55	2	29.60	29.55	-1.9	20,574	-0.01%
2020/11/19	5	29.55	1	29.60	29.60	4	20,887	0.02%
2020/11/18	0	0.00	23	29.48	29.65	-23	21,018	-0.11%
2020/11/17	8	29.26	3	29.40	29.45	5	21,084	0.02%
2020/11/16	1.2	29.45	1	29.25	29.45	0.2	21,632	0.00%
2020/11/13	3	29.13	4	29.24	29.35	-1	21,736	0.00%
2020/11/12	10	29.15	1	29.30	29.20	9	21,959	0.04%
2020/11/11	5	29.45	24.1	29.41	29.70	-19.1	22,202	-0.09%
2020/11/10	20	28.91	84	28.91	29.00	-64	22,067	-0.29%
2020/11/09	8	28.69	15	28.74	28.75	-7	23,084	-0.03%
2020/11/06	2	28.48	252	28.50	28.50	-250	23,482	-1.06%	大賣/鉅額交易
2020/11/05	18.5	28.39	91.2	28.37	28.40	-72.7	23,750	-0.31%
2020/11/04	4.5	28.13	1	28.10	28.10	3.5	23,992	0.01%
2020/11/03	2	28.05	3	28.07	28.10	-1	24,295	0.00%
2020/11/02	3	27.63	1	27.85	27.95	2	24,410	0.01%
2020/10/30	4.5	27.53	2	27.65	27.55	2.5	24,502	0.01%
2020/10/29	8	27.58	5.4	27.55	27.50	2.6	24,416	0.01%
2020/10/28	9.1	27.66	166	27.66	27.65	-156.9	24,577	-0.64%	大賣/鉅額交易
2020/10/27	13.2	27.70	45	27.75	27.70	-31.8	24,763	-0.13%
2020/10/26	54	27.82	20	27.80	27.80	34	24,894	0.14%
2020/10/23	33	27.67	0	0.00	27.75	33	25,043	0.13%
2020/10/22	21.1	27.65	6	27.65	27.80	15.1	25,260	0.06%
2020/10/21	29	27.67	5	27.75	27.65	24	25,517	0.09%
2020/10/20	30	27.71	1	27.80	27.70	29	25,763	0.11%
2020/10/19	2	27.70	0	0.00	27.80	2	25,840	0.01%
2020/10/16	20	27.76	0	0.00	27.70	20	26,062	0.08%
2020/10/15	37	27.78	1	27.80	27.75	36	26,233	0.14%
2020/10/14	17	28.04	0	0.00	28.00	17	26,361	0.06%
2020/10/13	7	28.11	0	0.00	28.15	7	26,492	0.03%
2020/10/12	25.5	28.07	11	28.10	28.25	14.5	26,770	0.05%
2020/10/08	9.3	27.91	0	0.00	28.00	9.3	26,916	0.03%
2020/10/07	11	27.90	3	27.95	27.95	8	27,013	0.03%
2020/10/06	7	27.91	0	0.00	27.95	7	27,117	0.03%
2020/10/05	6	27.86	23	28.00	27.80	-17	27,188	-0.06%
2020/09/30	26	27.90	0	0.00	27.80	26	27,278	0.10%
2020/09/29	15	27.80	0	0.00	27.80	15	27,367	0.05%
2020/09/28	122	27.82	11	27.75	27.90	111	27,419	0.40%	大買/鉅額交易
2020/09/25	28	27.56	22	27.31	27.45	6	27,437	0.02%
2020/09/24	47	27.08	4	27.10	27.00	43	27,342	0.16%
2020/09/23	75	27.55	34	27.54	27.50	41	26,687	0.15%
2020/09/22	65	27.92	5	27.95	27.85	60	26,163	0.23%
2020/09/21	55	28.29	5	28.35	28.20	50	25,733	0.19%
2020/09/18	18	28.49	0	0.00	28.45	18	25,577	0.07%
2020/09/17	18	28.62	0	0.00	28.55	18	25,219	0.07%
2020/09/16	11	28.62	3.1	28.69	28.75	7.9	25,209	0.03%
2020/09/15	19	28.58	0	0.00	28.65	19	25,323	0.08%
2020/09/14	24	28.58	15	28.55	28.65	9	25,653	0.04%
2020/09/11	22	28.57	1	28.60	28.65	21	25,641	0.08%
2020/09/10	21.2	28.64	0	0.00	28.75	21.2	25,499	0.08%
2020/09/09	286	28.69	0	0.00	28.75	286	25,415	1.13%	大買/鉅額交易
2020/09/08	8	28.83	0.1	29.05	28.85	7.9	25,333	0.03%
2020/09/07	17	28.75	20	28.75	28.85	-3	25,489	-0.01%
2020/09/04	52	28.68	15.4	28.68	28.65	36.6	25,553	0.14%
2020/09/03	24	28.83	12	28.81	28.90	12	25,240	0.05%
2020/09/02	34	28.88	12	28.98	28.90	22	25,171	0.09%
2020/09/01	50	29.07	10	29.30	29.05	40	24,950	0.16%
2020/08/31	15	29.34	10	29.38	29.25	5	24,540	0.02%
2020/08/28	7	29.41	2	29.45	29.40	5	24,478	0.02%
2020/08/27	33	29.50	6	29.42	29.40	27	24,516	0.11%
2020/08/26	16	29.54	0	0.00	29.55	16	24,287	0.07%
2020/08/25	23	29.54	0	0.00	29.50	23	24,164	0.10%
2020/08/24	12	29.60	6	29.65	29.60	6	24,129	0.02%
2020/08/21	19	29.52	0	0.00	29.60	19	24,031	0.08%
2020/08/20	71	29.55	0	0.00	29.40	71	23,806	0.30%
2020/08/19	18	29.99	6	30.00	29.90	12	23,199	0.05%
2020/08/18	43.1	29.92	1	29.90	29.95	42.1	22,898	0.18%
2020/08/17	44	29.97	2	30.00	30.00	42	22,763	0.18%
2020/08/14	41	30.09	8	30.05	30.05	33	22,434	0.15%
2020/08/13	88	30.30	3	30.20	30.40	85	22,193	0.38%
2020/08/12	27.1	32.40	0	0.00	32.35	27.1	21,244	0.13%
2020/08/11	13	32.48	25	32.49	32.45	-12	20,911	-0.06%
2020/08/10	2	32.45	0.7	32.55	32.50	1.3	20,871	0.01%
2020/08/07	20.1	32.49	3	32.48	32.45	17.1	20,842	0.08%
2020/08/06	10	32.40	12	32.30	32.45	-2	20,618	-0.01%
2020/08/05	0	0.00	32	32.23	32.20	-32	20,644	-0.16%
2020/08/04	0	0.00	4	32.15	32.25	-4	20,709	-0.02%
2020/08/03	10	32.02	0	0.00	32.10	10	20,809	0.05%
2020/07/31	5	32.28	11	32.45	32.35	-6	20,784	-0.03%
2020/07/30	1	32.15	2	32.25	32.35	-1	20,763	0.00%
2020/07/29	1	32.20	4.6	32.11	32.20	-3.6	20,772	-0.02%
2020/07/28	44	31.56	0	0.00	31.65	44	21,003	0.21%
2020/07/27	38	31.77	11	32.05	31.60	27	21,244	0.13%
2020/07/24	24	32.44	7	32.15	32.15	17	21,410	0.08%
2020/07/23	0	0.00	5	32.80	32.70	-5	21,395	-0.02%
2020/07/22	0	0.00	5	32.60	32.70	-5	21,462	-0.02%
2020/07/21	3	32.60	3	32.58	32.55	0	21,480	0.00%
2020/07/20	2	32.45	7	32.42	32.45	-5	21,511	-0.02%
2020/07/17	0	0.00	14	32.25	32.25	-14	21,447	-0.07%
2020/07/16	27	31.94	0	0.00	32.15	27	21,627	0.12%
2020/07/15	5	32.05	101	32.05	32.15	-96	21,502	-0.45%	大賣/
2020/07/14	0	0.00	15	32.15	32.20	-15	21,428	-0.07%
2020/07/13	3	32.10	27	32.15	32.05	-24	21,593	-0.11%
2020/07/10	12	31.96	24	32.05	32.00	-12	21,779	-0.06%
2020/07/09	0	0.00	6	32.18	32.25	-6	21,974	-0.03%
2020/07/08	0	0.00	4	32.00	32.05	-4	21,952	-0.02%
2020/07/07	13	31.91	5	31.94	32.00	8	22,004	0.04%
2020/07/06	1	31.85	57	31.68	31.95	-56	21,866	-0.26%
2020/07/03	45	31.60	4	31.68	31.55	41	21,985	0.19%
2020/07/02	0	0.00	41	31.55	31.55	-41	22,111	-0.19%
2020/07/01	71	31.24	1	31.35	31.25	70	22,415	0.31%
2020/06/30	26	30.95	5	30.95	30.90	21	22,555	0.09%
2020/06/29	55	30.94	8	30.95	30.90	47	22,655	0.21%
2020/06/24	84	31.25	0	0.00	31.25	84	22,652	0.37%
2020/06/23	27	31.03	0	0.00	31.15	27	22,886	0.12%
2020/06/22	13	31.20	0	0.00	31.15	13	23,174	0.06%
2020/06/19	103	31.43	0	0.00	31.25	103	23,439	0.44%	大買/鉅額交易
2020/06/18	127	31.55	6	31.63	31.65	121	23,503	0.51%	大買/鉅額交易
2020/06/17	73	31.55	8	31.70	31.70	65	23,987	0.27%
2020/06/16	0	0.00	17	31.76	31.70	-17	24,753	-0.07%
2020/06/15	1	31.35	3	31.60	31.30	-2	25,651	-0.01%
2020/06/12	19	31.12	48	31.50	31.50	-29	26,177	-0.11%
2020/06/11	66	32.03	12	31.95	31.80	54	26,946	0.20%
2020/06/10	10	31.85	13	31.92	32.10	-3	27,483	-0.01%
2020/06/09	9	31.74	2	31.78	31.85	7	28,746	0.02%
2020/06/08	13	31.56	22.4	31.57	31.80	-9.4	29,444	-0.03%
2020/06/05	328	31.34	1	31.40	31.50	327	29,588	1.11%	大買/鉅額交易
2020/06/04	26	31.30	2	31.50	31.40	24	30,063	0.08%
2020/06/03	1,398	31.30	21	31.32	31.30	1,377	30,625	4.50%	大買/鉅額交易
2020/06/02	702	30.85	2	30.85	30.90	700	30,723	2.28%	大買/鉅額交易
2020/06/01	42	31.00	32	30.91	30.70	10	30,845	0.03%
2020/05/29	500	30.50	1	30.75	30.75	499	30,797	1.62%	大買/鉅額交易
2020/05/28	1,701	30.44	0	0.00	30.45	1,701	30,687	5.54%	大買/鉅額交易
2020/05/27	9	30.67	0	0.00	30.70	9	30,920	0.03%
2020/05/26	21	30.63	49	30.73	30.65	-28	31,184	-0.09%
2020/05/25	2	30.25	1	30.30	30.35	1	31,426	0.00%
2020/05/22	1,566	30.60	90	30.57	30.45	1,476	31,683	4.66%	大買/鉅額交易
2020/05/21	1,001	30.95	16	31.00	31.00	985	31,777	3.10%	大買/鉅額交易
2020/05/20	16	30.55	11	30.76	30.80	5	31,938	0.02%
2020/05/19	30	30.55	44	30.53	30.55	-14	32,048	-0.04%
2020/05/18	6	30.05	5	30.20	30.05	1	31,921	0.00%
2020/05/15	31	30.25	6	30.24	30.25	25	31,903	0.08%
2020/05/14	16	30.07	0	0.00	30.25	16	31,745	0.05%
2020/05/13	15	30.30	7	30.21	30.30	8	31,479	0.03%
2020/05/12	7	30.19	0	0.00	30.30	7	31,423	0.02%
2020/05/11	13	30.42	8	30.41	30.40	5	31,335	0.02%
2020/05/08	30	29.90	21	30.00	30.00	9	31,225	0.03%
2020/05/07	0	0.00	20	29.70	29.55	-20	31,212	-0.06%
2020/05/06	2	29.63	0	0.00	29.55	2	31,182	0.01%
2020/05/05	3	29.65	71	29.76	29.85	-68	31,078	-0.22%
2020/05/04	61.1	28.87	60	29.39	29.35	1.1	31,018	0.00%
2020/04/30	2	30.40	188	30.47	30.10	-186	30,758	-0.60%	大賣/鉅額交易
2020/04/29	3	29.95	88	29.89	29.95	-85	30,607	-0.28%
2020/04/28	5	29.35	70	29.22	29.45	-65	30,449	-0.21%
2020/04/27	1	28.50	24.3	28.63	28.70	-23.3	30,981	-0.08%
2020/04/24	40	28.23	0	0.00	28.20	40	30,949	0.13%
2020/04/23	283	28.41	0	0.00	28.30	283	30,794	0.92%	大買/鉅額交易
2020/04/22	10	28.27	0	0.00	28.30	10	30,595	0.03%
2020/04/21	24	28.49	225	28.57	28.35	-201	30,554	-0.66%	大賣/鉅額交易
2020/04/20	28	28.94	0	0.00	28.90	28	30,348	0.09%
2020/04/17	170	29.28	35	29.15	29.05	135	30,489	0.44%	大買/鉅額交易
2020/04/16	36	28.76	0	0.00	28.80	36	30,384	0.12%
2020/04/15	5	29.05	49	29.08	29.20	-44	30,187	-0.15%
2020/04/14	189	28.68	23	28.70	28.85	166	30,091	0.55%	大買/鉅額交易
2020/04/13	49	28.59	26	28.65	28.60	23	29,827	0.08%
2020/04/10	13	29.02	87	29.01	29.15	-74	29,679	-0.25%
2020/04/09	9	28.51	40	28.51	28.50	-31	29,497	-0.11%
2020/04/08	46	28.46	25.3	28.43	28.40	20.7	29,353	0.07%
2020/04/07	87	28.47	10	28.58	28.40	77	29,074	0.26%
2020/04/06	14	28.26	33	28.77	28.45	-19	28,717	-0.07%
2020/04/01	83	28.12	0	0.00	28.05	83	28,288	0.29%
2020/03/31	3	28.58	61	28.65	28.45	-58	27,982	-0.21%
2020/03/30	3	28.38	1	27.90	28.65	2	27,641	0.01%
2020/03/27	32	28.57	8	28.72	28.65	24	27,360	0.09%
2020/03/26	5	28.02	10	27.85	28.15	-5	27,065	-0.02%
2020/03/25	11	27.94	155	27.98	27.95	-144	26,954	-0.53%	大賣/鉅額交易
2020/03/24	146	27.45	0	0.00	27.35	146	26,639	0.55%	大買/鉅額交易
2020/03/23	49	26.81	20	26.85	27.00	29	26,334	0.11%
2020/03/20	10	27.44	10	27.38	27.95	0	25,939	0.00%
2020/03/19	59	26.96	55	26.89	26.40	4	25,123	0.02%
2020/03/18	33	27.89	23	28.21	28.00	10	24,282	0.04%
2020/03/17	30	28.13	28	27.99	28.00	2	23,762	0.01%
2020/03/16	109	29.30	76	29.11	29.00	33	22,808	0.14%	大買/
2020/03/13	27	28.57	27	28.70	30.00	0	22,027	0.00%
2020/03/12	35	30.37	5	30.34	30.20	30	20,576	0.15%
2020/03/11	26	31.33	0	0.00	31.20	26	19,697	0.13%
2020/03/10	26	31.31	6	31.35	31.35	20	19,364	0.10%
2020/03/09	29	31.59	43	31.92	31.75	-14	18,768	-0.07%
2020/03/06	23	32.45	0	0.00	32.45	23	18,211	0.13%
2020/03/05	7	32.79	4	32.83	32.90	3	17,915	0.02%
2020/03/04	2	32.15	4	32.18	32.35	-2	17,880	-0.01%
2020/03/03	17	32.24	0	0.00	32.25	17	17,768	0.10%
2020/03/02	7	32.00	4	32.00	31.95	3	17,614	0.02%
2020/02/27	7	32.24	26	32.20	32.35	-19	17,772	-0.11%
2020/02/26	20	32.35	11	32.40	32.35	9	17,513	0.05%
2020/02/25	4	32.59	8	32.71	32.70	-4	17,201	-0.02%
2020/02/24	1	32.70	1	32.65	32.70	0	17,097	0.00%
2020/02/21	5	33.38	2	33.38	33.20	3	16,873	0.02%
2020/02/20	2	33.58	16	33.53	33.60	-14	16,748	-0.08%
2020/02/19	11	33.40	7.8	33.40	33.45	3.2	16,456	0.02%
2020/02/18	5	32.82	4	32.70	32.90	1	16,293	0.01%
2020/02/17	0	0.00	20	32.43	32.50	-20	16,146	-0.12%
2020/02/14	0	0.00	1	32.20	32.30	-1	16,131	-0.01%
2020/02/13	0	0.00	3	32.12	32.20	-3	16,231	-0.02%
2020/02/12	3	32.15	0.8	32.20	32.10	2.2	16,323	0.01%
2020/02/10	2.3	31.83	0	0.00	32.05	2.3	16,367	0.01%
2020/02/07	12	32.00	0	0.00	32.00	12	16,755	0.07%
2020/02/06	52	32.19	6	32.26	32.35	46	16,688	0.28%
2020/02/05	3	31.95	1	32.00	32.00	2	16,648	0.01%
2020/02/04	6	31.98	4	31.91	31.80	2	16,630	0.01%
2020/02/03	14	31.06	37	31.38	31.60	-23	16,721	-0.14%
2020/01/31	5	31.73	25	31.51	31.55	-20	16,535	-0.12%
2020/01/30	44	31.30	214	31.64	31.20	-170	16,247	-1.05%	大賣/鉅額交易
2020/01/20	0	0.00	17	32.34	32.35	-17	15,492	-0.11%
2020/01/17	0	0.00	9	32.08	32.10	-9	15,325	-0.06%
2020/01/16	0	0.00	4	31.85	31.95	-4	15,394	-0.03%
2020/01/15	7	31.82	13	31.93	31.80	-6	15,375	-0.04%
2020/01/14	26	31.91	62	31.93	32.00	-36	15,350	-0.23%
2020/01/13	45	31.30	192	31.46	31.70	-147	15,252	-0.96%	大賣/鉅額交易
2020/01/10	8	31.01	97	31.02	30.95	-89	15,099	-0.59%
2020/01/09	30	30.82	1	30.90	30.90	29	15,035	0.19%
2020/01/08	11	30.70	4	30.76	30.70	7	15,052	0.05%
2020/01/07	3	30.60	0	0.00	30.60	3	14,864	0.02%
2020/01/06	0	0.00	21	30.65	30.60	-21	14,981	-0.14%
2020/01/03	0	0.00	33	30.80	30.80	-33	15,003	-0.22%
2020/01/02	6	30.56	14	30.65	30.60	-8	15,216	-0.05%
2019/12/31	13	30.65	30	30.65	30.60	-17	15,258	-0.11%
2019/12/30	7	30.84	3	30.90	30.70	4	15,345	0.03%
2019/12/25	4	30.75	0	0.00	30.80	4	15,681	0.03%
2019/12/23	2	30.55	16	30.85	30.85	-14	15,945	-0.09%
2019/12/20	3	30.58	5	30.60	30.55	-2	16,260	-0.01%
2019/12/19	0	0.00	3	30.50	30.55	-3	16,133	-0.02%
2019/12/18	2	30.58	3	30.58	30.65	-1	16,133	-0.01%
2019/12/17	15	30.30	2	30.45	30.65	13	16,336	0.08%
2019/12/16	16	30.38	3	30.45	30.35	13	16,211	0.08%
2019/12/13	7	30.26	0	0.00	30.30	7	16,203	0.04%
2019/12/12	3	30.22	7	30.25	30.15	-4	16,064	-0.02%
2019/12/11	33	30.02	5	30.10	30.10	28	16,055	0.17%
2019/12/10	0	0.00	2	30.15	30.20	-2	16,007	-0.01%
2019/12/09	18	30.11	0	0.00	30.15	18	16,160	0.11%
2019/12/06	3	30.07	0	0.00	30.05	3	16,466	0.02%
2019/12/05	7	30.11	2	30.10	30.15	5	16,599	0.03%
2019/12/04	14	30.01	0	0.00	30.15	14	16,578	0.08%
2019/12/03	29	30.08	0	0.00	30.05	29	16,642	0.17%
2019/12/02	23	30.20	0	0.00	30.30	23	16,547	0.14%
2019/11/29	9	30.41	6	30.47	30.30	3	16,468	0.02%
2019/11/28	0	0.00	3	30.55	30.65	-3	16,479	-0.02%
2019/11/27	0	0.00	26	30.69	30.70	-26	16,664	-0.16%
2019/11/26	1	30.55	0	0.00	30.40	1	16,621	0.01%
2019/11/25	4	30.39	0	0.00	30.40	4	16,148	0.02%
2019/11/22	15	30.31	0	0.00	30.40	15	16,448	0.09%
2019/11/21	12	30.30	14	30.34	30.35	-2	16,594	-0.01%
2019/11/20	8.4	30.60	0	0.00	30.65	8.4	16,477	0.05%
2019/11/19	0	0.00	0	30.70	30.70	0	16,477	0.00%
2019/11/18	13	30.51	4	30.50	30.70	9	16,572	0.05%
2019/11/15	2	30.55	2	30.50	30.55	0	16,729	0.00%
2019/11/14	33.6	30.38	1	30.40	30.40	32.6	16,841	0.19%
2019/11/13	80	30.52	0	0.00	30.50	80	17,151	0.47%
2019/11/12	6	30.49	5	30.60	30.60	1	17,373	0.01%
2019/11/11	17	30.25	23	30.43	30.40	-6	17,674	-0.03%
2019/11/08	25	30.43	0	0.00	30.50	25	18,089	0.14%
2019/11/06	14	30.63	86	30.68	30.65	-72	19,094	-0.38%
2019/11/05	31	30.14	120	30.07	30.20	-89	18,911	-0.47%	大賣/
2019/11/04	22	29.85	9	29.77	29.95	13	19,042	0.07%
2019/11/01	45	29.64	0	0.00	29.65	45	19,112	0.24%
2019/10/31	4	29.94	41	29.98	29.90	-37	19,414	-0.19%
2019/10/30	8	29.70	1	29.80	29.85	7	19,400	0.04%
2019/10/29	0	0.00	11	29.65	29.70	-11	19,753	-0.06%
2019/10/28	103	29.50	1.9	29.55	29.60	101.1	19,838	0.51%	大買/鉅額交易
2019/10/25	3	29.35	22	29.45	29.45	-19	19,854	-0.10%
2019/10/24	0	0.00	48	29.34	29.45	-48	19,868	-0.24%
2019/10/23	1	29.15	0	0.00	29.20	1	19,771	0.01%
2019/10/22	28	29.05	1	29.10	29.15	27	19,743	0.14%
2019/10/21	1	29.00	0	0.00	29.20	1	19,615	0.01%
2019/10/17	0	0.00	10	29.23	29.25	-10	19,485	-0.05%
2019/10/16	21	29.05	2	29.10	29.15	19	19,500	0.10%
2019/10/15	28	29.03	2	29.00	29.15	26	19,569	0.13%
2019/10/14	10	29.00	24	29.03	29.15	-14	19,601	-0.07%
2019/10/09	23	29.01	0	0.00	29.00	23	19,613	0.12%
2019/10/08	14	29.18	95	29.30	29.10	-81	19,571	-0.41%
2019/10/07	3	28.90	0	0.00	28.95	3	19,389	0.02%
2019/10/04	2	28.73	0	0.00	28.85	2	19,455	0.01%
2019/10/03	2	28.68	0	0.00	28.75	2	19,455	0.01%
2019/10/02	1	28.85	0	0.00	28.80	1	19,478	0.01%
2019/10/01	28	28.78	16	29.05	28.75	12	19,415	0.06%
2019/09/27	4	28.78	0	0.00	28.75	4	19,232	0.02%
2019/09/26	2	28.83	0	0.00	28.80	2	19,260	0.01%
2019/09/25	22	28.82	0	0.00	28.80	22	19,385	0.11%
2019/09/24	21	29.06	1	29.10	29.05	20	19,224	0.10%
2019/09/23	6	29.16	1	29.20	29.20	5	19,350	0.03%
2019/09/20	144	29.25	6	29.22	29.30	138	19,626	0.70%	大買/鉅額交易
2019/09/19	7	29.39	0	0.00	29.45	7	19,377	0.04%
2019/09/18	19	29.42	31	29.48	29.55	-12	19,510	-0.06%
2019/09/17	3	29.10	0.2	29.30	29.20	2.8	19,701	0.01%
2019/09/16	64	29.19	1	29.20	29.20	63	20,392	0.31%
2019/09/12	64	29.34	1	29.50	29.30	63	20,694	0.30%
2019/09/11	51	29.35	9	29.44	29.50	42	21,060	0.20%
2019/09/10	6	29.55	7	29.45	29.55	-1	21,221	0.00%
2019/09/09	31	29.10	17	29.10	29.20	14	21,156	0.07%
2019/09/06	2	28.65	23	28.74	28.80	-21	21,301	-0.10%
2019/09/05	17	28.46	10	28.60	28.55	7	21,661	0.03%
2019/09/04	10	28.35	0	0.00	28.45	10	22,301	0.04%
2019/09/03	3	28.35	0	0.00	28.35	3	22,509	0.01%
2019/09/02	13	28.35	1	28.45	28.45	12	22,721	0.05%
2019/08/30	7	28.36	102	28.34	28.75	-95	22,936	-0.41%	大賣/
2019/08/29	1	28.05	0	0.00	28.00	1	22,941	0.00%
2019/08/28	3	28.07	90	28.12	28.05	-87	23,100	-0.38%
2019/08/27	14	27.90	2	28.00	28.00	12	23,257	0.05%
2019/08/26	5	28.00	61	28.00	27.95	-56	23,248	-0.24%
2019/08/23	0	0.00	4	28.31	28.35	-4	23,248	-0.02%
2019/08/22	2	28.15	0	28.40	28.25	2	23,283	0.01%
2019/08/21	33	28.27	1	28.35	28.15	32	23,701	0.14%
2019/08/20	90	28.38	1	28.40	28.50	89	23,502	0.38%
2019/08/19	174	28.35	11	28.44	28.30	163	23,381	0.70%	大買/鉅額交易
2019/08/16	56	28.04	6	28.27	28.25	50	23,513	0.21%
2019/08/15	20	27.82	20	27.95	27.90	0	23,240	0.00%
2019/08/14	23.2	28.35	1	28.25	28.20	22.2	23,212	0.10%
2019/08/13	16	28.54	38	28.47	28.50	-22	23,053	-0.10%
2019/08/12	168	29.10	45	29.21	29.00	123	22,833	0.54%	大買/鉅額交易
2019/08/08	48	31.11	0	0.00	31.10	48	22,233	0.22%
2019/08/07	63	31.17	0	0.00	31.05	63	22,093	0.29%
2019/08/06	3	31.28	1	31.05	31.25	2	22,132	0.01%
2019/08/05	2	31.28	26	31.26	31.25	-24	22,003	-0.11%
2019/08/02	7	31.14	0	0.00	31.35	7	22,128	0.03%
2019/08/01	8	31.69	0	0.00	31.65	8	22,028	0.04%
2019/07/31	2	31.80	20.1	31.85	32.10	-18.1	21,946	-0.08%
2019/07/30	1	32.10	19	32.20	32.10	-18	21,658	-0.08%
2019/07/29	0	0.00	31	32.18	32.10	-31	21,752	-0.14%
2019/07/26	16	32.20	3	32.22	32.30	13	21,903	0.06%
2019/07/25	7	32.40	12	32.35	32.25	-5	22,377	-0.02%
2019/07/24	0.4	32.05	13	32.20	32.20	-12.6	22,589	-0.06%
2019/07/23	15	32.03	13	32.13	32.10	2	22,739	0.01%
2019/07/22	0	0.00	25	32.00	31.90	-25	22,798	-0.11%
2019/07/19	1	31.85	0	0.00	31.85	1	22,797	0.00%
2019/07/18	1	31.55	2	31.65	31.85	-1	23,066	0.00%
2019/07/17	2	31.63	1	31.60	31.90	1	23,059	0.00%
2019/07/16	0	0.00	1	31.95	31.95	-1	22,928	0.00%
2019/07/15	2	31.70	34	31.85	31.70	-32	22,826	-0.14%
2019/07/12	0	0.00	1	31.95	31.85	-1	22,620	0.00%
2019/07/11	10	31.78	4	31.91	31.85	6	22,634	0.03%
2019/07/10	0	0.00	3	31.67	31.60	-3	22,638	-0.01%
2019/07/09	6	31.50	2.1	31.50	31.60	3.9	22,627	0.02%
2019/07/05	0	0.00	2	31.35	31.40	-2	22,446	-0.01%
2019/07/04	0	0.00	5	31.15	31.20	-5	22,666	-0.02%
2019/07/03	0	0.00	11	31.14	31.15	-11	22,794	-0.05%
2019/07/02	0	0.00	1	31.15	31.05	-1	22,795	0.00%
2019/07/01	4	30.91	3	31.05	30.90	1	22,694	0.00%
2019/06/28	0.5	30.85	8	30.90	30.90	-7.5	22,507	-0.03%
2019/06/27	4	30.85	22	31.01	30.85	-18	22,245	-0.08%
2019/06/26	1	31.00	0	0.00	31.05	1	22,033	0.00%
2019/06/25	1	30.95	10	31.00	30.95	-9	21,987	-0.04%
2019/06/24	2	30.93	0.2	30.90	30.85	1.8	21,819	0.01%
2019/06/21	1	30.90	33.1	31.10	30.80	-32.1	21,499	-0.15%
2019/06/20	0	0.00	3	31.43	31.50	-3	20,930	-0.01%
2019/06/19	10	31.15	1	31.00	31.25	9	20,565	0.04%
2019/06/18	3	30.55	0	0.00	30.80	3	20,233	0.01%
2019/06/14	0	0.00	185	30.65	30.65	-185	20,083	-0.92%	大賣/鉅額交易
2019/06/13	3	30.50	0	0.00	30.60	3	20,010	0.01%
2019/06/12	37	30.69	282	30.68	30.70	-245	19,695	-1.24%	大賣/鉅額交易
2019/06/11	11	31.57	4	31.63	31.30	7	18,985	0.04%
2019/06/10	2	31.95	8.5	31.99	31.95	-6.5	18,680	-0.03%
2019/06/06	450.4	31.48	17	31.37	31.70	433.4	18,549	2.34%	大買/鉅額交易
2019/06/04	1	30.85	0	0.00	30.90	1	18,096	0.01%
2019/05/31	0	0.00	3	30.85	31.00	-3	17,916	-0.02%
2019/05/29	0	0.00	5	30.45	30.55	-5	18,085	-0.03%
2019/05/28	1	30.30	1	30.20	30.25	0	18,192	0.00%
2019/05/27	0	0.00	3	30.50	30.50	-3	17,988	-0.02%
2019/05/24	0	0.00	1	30.55	30.50	-1	18,165	-0.01%
2019/05/23	0	0.00	3	30.48	30.55	-3	18,274	-0.02%
2019/05/22	1	30.50	0	0.00	30.45	1	18,092	0.01%
2019/05/21	0	0.00	6	30.66	30.65	-6	18,227	-0.03%
2019/05/20	0	0.00	59.2	30.28	30.40	-59.2	17,962	-0.33%
2019/05/17	0	0.00	4	30.06	30.00	-4	17,796	-0.02%
2019/05/16	6	29.63	0.2	29.60	29.55	5.8	17,596	0.03%
2019/05/14	4	29.53	15	29.53	29.50	-11	17,380	-0.06%
2019/05/13	6	29.42	0	0.00	29.50	6	17,245	0.03%
2019/05/10	6.2	29.74	3	29.60	29.60	3.2	17,433	0.02%
2019/05/09	7	29.91	0	0.00	29.90	7	17,412	0.04%
2019/05/08	2	30.10	0	0.00	30.50	2	17,396	0.01%
2019/05/07	2	30.48	11	30.53	30.50	-9	17,436	-0.05%
2019/05/06	6	29.90	3	29.97	30.05	3	17,395	0.02%
2019/05/03	22	30.05	545	30.05	30.05	-523	17,439	-3.00%	大賣/鉅額交易
2019/05/02	1	30.10	20	30.03	30.10	-19	17,252	-0.11%
2019/04/30	1	29.40	8	29.38	29.65	-7	16,808	-0.04%
2019/04/29	542	29.30	5	29.12	29.35	537	16,658	3.22%	大買/鉅額交易
2019/04/26	0	0.00	14	28.87	28.95	-14	16,516	-0.08%
2019/04/25	14	28.65	1	28.75	28.75	13	16,398	0.08%
2019/04/24	10	28.53	10.6	28.64	28.65	-0.6	16,312	0.00%
2019/04/23	1	27.95	11	28.11	28.20	-10	16,109	-0.06%
2019/04/22	5	28.01	0	0.00	28.00	5	16,027	0.03%
2019/04/19	3	28.12	0	0.00	28.15	3	16,046	0.02%
2019/04/18	3	28.07	0	0.00	28.20	3	16,242	0.02%
2019/04/17	0	0.00	18	28.10	28.10	-18	16,409	-0.11%
2019/04/16	6	28.10	0	0.00	28.10	6	16,425	0.04%
2019/04/15	1	28.25	0	0.00	28.20	1	16,438	0.01%
2019/04/11	0	0.00	3	28.12	28.25	-3	16,431	-0.02%
2019/04/10	0	0.00	10	28.19	28.15	-10	16,534	-0.06%
2019/04/09	0	0.00	38	28.11	28.20	-38	16,663	-0.23%
2019/04/03	1	28.00	0	0.00	28.00	1	16,611	0.01%
2019/04/02	1	27.90	0	0.00	27.85	1	16,496	0.01%
2019/04/01	6	27.94	0	0.00	27.90	6	16,481	0.04%
2019/03/28	0	0.00	1	28.00	27.95	-1	16,222	-0.01%
2019/03/27	0	0.00	0.2	28.00	27.95	-0.2	16,107	0.00%
2019/03/26	0	0.00	5	28.00	28.00	-5	16,111	-0.03%
2019/03/25	5	27.73	0	0.00	27.75	5	16,287	0.03%
2019/03/22	0	0.00	2	28.05	28.00	-2	16,101	-0.01%
2019/03/21	0	0.00	2	27.95	28.10	-2	16,210	-0.01%
2019/03/20	2	27.88	41	27.85	28.00	-39	16,231	-0.24%
2019/03/19	0	0.00	1	28.00	28.00	-1	16,172	-0.01%
2019/03/18	5	27.65	17	27.66	27.85	-12	16,023	-0.07%
2019/03/15	2	27.35	4	27.45	27.45	-2	15,856	-0.01%
2019/03/14	3	27.28	0	0.00	27.30	3	15,768	0.02%
2019/03/12	0.1	27.30	1	27.35	27.30	-0.9	15,798	-0.01%
2019/03/11	5	27.13	2	27.30	27.25	3	15,839	0.02%
2019/03/06	0	0.00	2	27.10	27.10	-2	17,037	-0.01%
2019/03/05	3	26.93	0.5	27.00	26.95	2.5	17,039	0.01%
2019/03/04	1	27.00	0	0.00	27.00	1	16,936	0.01%
2019/02/27	1	27.10	1	27.15	27.25	0	16,644	0.00%
2019/02/25	0	0.00	6	27.09	27.10	-6	16,504	-0.04%
2019/02/21	0	0.00	3	26.95	27.00	-3	16,444	-0.02%
2019/02/20	2	26.85	2	26.88	26.95	0	16,593	0.00%
2019/02/19	0	0.00	1	26.80	26.80	-1	16,571	-0.01%
2019/02/18	0	0.00	3	26.68	26.70	-3	16,645	-0.02%
2019/02/15	1	26.50	0	0.00	26.40	1	16,674	0.01%
2019/02/11	2	26.50	1	26.55	26.40	1	16,685	0.01%
2019/01/30	0	0.00	1	26.75	26.60	-1	16,491	-0.01%
2019/01/29	0	0.00	10	26.63	26.70	-10	16,256	-0.06%
2019/01/28	1	26.45	0	0.00	26.50	1	16,040	0.01%
2019/01/25	0	0.00	0	26.50	26.50	0	15,952	0.00%
2019/01/24	1	26.40	1	26.40	26.60	0	15,898	0.00%
2019/01/23	1	26.30	1	26.40	26.60	0	16,049	0.00%
2019/01/22	0	0.00	1	26.30	26.45	-1	16,113	-0.01%
2019/01/21	1	26.25	3	26.27	26.25	-2	16,210	-0.01%
2019/01/18	4	26.14	3	26.17	26.10	1	16,482	0.01%
2019/01/17	1	26.05	5	26.05	26.10	-4	16,897	-0.02%
2019/01/16	3	26.00	0	0.00	26.00	3	17,356	0.02%
2019/01/15	0	0.00	6	26.13	26.20	-6	17,575	-0.03%
2019/01/14	0	0.00	4	25.94	26.05	-4	17,578	-0.02%
2019/01/11	0	0.00	2	26.05	26.00	-2	17,840	-0.01%
2019/01/10	0	0.00	8	25.96	26.10	-8	17,949	-0.04%
2019/01/09	1	25.60	18	25.84	25.85	-17	17,956	-0.09%
2019/01/07	0	0.00	1	25.60	25.60	-1	18,343	-0.01%
2019/01/04	4	25.28	0	0.00	25.25	4	18,903	0.02%
2019/01/03	9	25.36	0	0.00	25.45	9	19,761	0.05%
2019/01/02	5	25.45	0	0.00	25.45	5	20,340	0.02%
2018/12/28	3	25.25	0	0.00	25.95	3	20,647	0.01%
2018/12/27	1	25.40	0	0.00	25.30	1	20,720	0.00%
2018/12/26	4	25.28	1	25.25	25.25	3	21,011	0.01%
2018/12/25	2	25.35	0	0.00	25.35	2	21,122	0.01%
2018/12/24	4	25.46	0	0.00	25.50	4	21,339	0.02%
2018/12/21	1	25.55	1	25.60	25.65	0	22,143	0.00%
2018/12/20	0	0.00	40	25.70	25.70	-40	22,310	-0.18%
2018/12/18	7	25.53	0	0.00	25.60	7	22,698	0.03%
2018/12/14	5	25.56	0	0.00	25.65	5	23,284	0.02%
2018/12/13	3	25.65	0	0.00	25.70	3	23,436	0.01%
2018/12/12	2	25.63	0	0.00	25.70	2	23,792	0.01%
2018/12/11	3	25.57	10	25.60	25.75	-7	24,002	-0.03%
2018/12/07	1	25.80	0	0.00	25.85	1	24,023	0.00%
2018/12/06	2	25.65	0	0.00	25.80	2	24,082	0.01%
2018/12/04	2	25.85	0	0.00	26.05	2	24,225	0.01%
2018/12/03	1	25.85	4	25.88	25.85	-3	24,131	-0.01%
2018/11/30	19	25.62	1	26.10	25.60	18	24,032	0.07%
2018/11/29	25	25.82	0	0.00	25.75	25	23,252	0.11%
2018/11/28	0	0.00	4	25.90	26.15	-4	22,946	-0.02%
2018/11/27	6	25.95	0	0.00	25.95	6	22,729	0.03%
2018/11/26	8	26.26	1	26.55	26.15	7	22,667	0.03%
2018/11/23	0	0.00	1	26.20	26.25	-1	22,549	0.00%
2018/11/22	12	26.10	0	0.00	26.20	12	22,506	0.05%
2018/11/21	1	26.20	1	26.20	26.30	0	22,388	0.00%
2018/11/20	2	26.33	1	26.40	26.30	1	22,244	0.00%
2018/11/19	5	26.40	0	0.00	26.50	5	22,089	0.02%
2018/11/15	0	0.00	1	26.50	26.40	-1	21,940	0.00%
2018/11/13	0	0.00	6	26.50	26.50	-6	21,913	-0.03%
2018/11/12	0	0.00	3	26.47	26.50	-3	21,719	-0.01%
2018/11/09	12	26.29	0	0.00	26.45	12	21,859	0.05%
2018/11/08	0	0.00	23	26.64	26.70	-23	22,021	-0.10%
2018/11/07	1	26.25	1	26.50	26.50	0	21,897	0.00%
2018/11/02	0	0.00	1	26.25	26.25	-1	22,698	0.00%
2018/11/01	4	25.83	0	0.00	25.85	4	23,139	0.02%
2018/10/31	0	0.00	10	25.91	26.15	-10	23,353	-0.04%
2018/10/30	0	0.00	1	25.45	25.45	-1	23,252	0.00%
2018/10/29	8	25.11	0	0.00	25.30	8	23,454	0.03%
2018/10/26	9	25.17	1	25.15	25.35	8	23,616	0.03%
2018/10/25	15	25.51	5.4	25.57	25.55	9.6	23,399	0.04%
2018/10/24	16	25.64	5	26.05	26.00	11	23,376	0.05%
2018/10/23	2	26.03	11	26.06	26.20	-9	23,147	-0.04%
2018/10/22	11	26.10	0	0.00	26.15	11	23,096	0.05%
2018/10/19	1	26.15	16	26.28	26.25	-15	23,034	-0.07%
2018/10/18	6	26.39	15	26.33	26.35	-9	22,901	-0.04%
2018/10/16	5	26.51	2	26.70	26.60	3	22,691	0.01%
2018/10/15	7	26.58	0	0.00	26.55	7	22,510	0.03%
2018/10/12	12	26.84	9	26.91	27.00	3	22,004	0.01%
2018/10/11	17	26.68	32	26.69	26.50	-15	21,453	-0.07%
2018/10/09	0	0.00	6	27.40	27.55	-6	20,649	-0.03%
2018/10/08	0	0.00	1	27.20	27.00	-1	20,075	0.00%
2018/10/05	6	26.81	5	26.75	26.80	1	19,678	0.01%
2018/10/04	2	27.05	0	0.00	27.30	2	19,341	0.01%
2018/10/03	3	27.10	2	27.10	27.10	1	18,905	0.01%
2018/10/01	0	0.00	4	27.69	27.50	-4	18,653	-0.02%
2018/09/28	3	27.38	3	27.47	27.50	0	18,618	0.00%
2018/09/27	1	27.20	2	27.30	27.30	-1	18,201	-0.01%
2018/09/26	2	27.25	2	27.30	27.30	0	17,944	0.00%
2018/09/25	1	27.20	5	27.23	27.30	-4	17,847	-0.02%
2018/09/20	6	27.05	33	27.01	27.00	-27	17,642	-0.15%
2018/09/19	1	26.95	8	26.94	27.00	-7	17,714	-0.04%
2018/09/18	2	26.60	4	26.75	26.80	-2	17,619	-0.01%
2018/09/17	0	0.00	6	26.28	26.40	-6	17,314	-0.03%
2018/09/14	2	26.03	1	26.10	25.95	1	17,104	0.01%
2018/09/13	2	25.85	1	26.00	26.10	1	17,261	0.01%
2018/09/12	1	26.00	0	0.00	26.00	1	17,311	0.01%
2018/09/11	0	0.00	1	25.85	26.00	-1	17,518	-0.01%
2018/09/10	0	0.00	1	25.75	25.80	-1	17,745	-0.01%
2018/09/06	0	0.00	2	25.85	25.90	-2	18,201	-0.01%
2018/09/05	10	25.75	0	0.00	25.70	10	18,304	0.05%
2018/09/04	1	25.85	0	0.00	26.05	1	18,536	0.01%
2018/08/31	2	25.68	0	0.00	25.80	2	18,988	0.01%
2018/08/30	25	25.80	0	0.00	25.80	25	19,107	0.13%
2018/08/23	10	26.00	5	26.02	26.10	5	20,727	0.02%
2018/08/22	0	0.00	2	25.90	25.95	-2	21,190	-0.01%
2018/08/21	0	0.00	3	25.85	25.85	-3	21,207	-0.01%
2018/08/20	10	25.50	0.1	25.60	25.50	9.9	21,235	0.05%
2018/08/17	4	25.61	0	0.00	25.55	4	21,188	0.02%
2018/08/16	24	25.36	0	0.00	25.35	24	21,212	0.11%
2018/08/15	36	25.73	0	0.00	25.60	36	20,984	0.17%
2018/08/14	24	26.05	0	0.00	26.00	24	20,802	0.12%
2018/08/13	6	26.16	0	0.00	26.15	6	20,934	0.03%
2018/08/10	20	26.30	3	26.28	26.35	17	20,884	0.08%
2018/08/09	9	26.15	6	26.05	26.05	3	20,807	0.01%
2018/08/08	36	27.35	10	27.35	27.35	26	20,242	0.13%
2018/08/07	1	27.30	32	27.30	27.30	-31	19,791	-0.16%
2018/08/06	19	27.38	0	0.00	27.30	19	19,509	0.10%
2018/08/03	3	27.43	9	27.45	27.35	-6	19,296	-0.03%
2018/08/02	3	27.40	10	27.35	27.35	-7	19,020	-0.04%
2018/07/31	2	27.30	2	27.25	27.25	0	18,719	0.00%
2018/07/30	0	0.00	50	27.30	27.25	-50	18,311	-0.27%
2018/07/27	9	27.27	0	0.00	27.25	9	18,238	0.05%
2018/07/26	0	0.00	12	27.26	27.35	-12	18,172	-0.07%
2018/07/25	4	27.16	2	27.25	27.20	2	18,263	0.01%
2018/07/24	3	27.10	8	27.00	27.10	-5	18,258	-0.03%
2018/07/23	2	27.05	0	0.00	26.95	2	18,223	0.01%
2018/07/19	0	0.00	15	27.05	26.85	-15	18,344	-0.08%
2018/07/18	2	26.90	3	27.00	27.00	-1	18,634	-0.01%
2018/07/16	4	27.09	0	0.00	26.80	4	18,590	0.02%
2018/07/13	2	26.85	0	0.00	27.00	2	18,701	0.01%
2018/07/12	2	26.45	1	26.90	26.85	1	18,855	0.01%
2018/07/09	2	26.58	0	0.00	26.55	2	18,686	0.01%
2018/07/03	6	26.42	0	0.00	26.40	6	18,823	0.03%
2018/06/29	0	0.00	1	26.80	26.90	-1	18,714	-0.01%
2018/06/28	3	26.43	0	0.00	26.30	3	18,358	0.02%
2018/06/20	1	26.40	1	26.75	26.60	0	17,816	0.00%
2018/06/19	10	26.40	2	26.50	26.35	8	17,676	0.05%
2018/06/15	3	26.50	0	0.00	26.75	3	17,378	0.02%
2018/06/14	1	26.65	0	0.00	26.60	1	17,050	0.01%
2018/06/13	4	26.75	0	0.00	26.75	4	16,862	0.02%
2018/06/12	2	26.78	0	0.00	26.75	2	16,992	0.01%
2018/06/11	6	26.82	0	0.00	26.95	6	16,674	0.04%
2018/06/08	1	27.00	0	0.00	27.10	1	16,438	0.01%
2018/06/06	2	27.40	2	27.43	27.40	0	16,447	0.00%
2018/06/05	0	0.00	5.1	27.28	27.35	-5.1	16,212	-0.03%
2018/06/04	0	0.00	16	27.01	27.10	-16	16,018	-0.10%
2018/06/01	0	0.00	4	26.59	26.70	-4	16,023	-0.02%
2018/05/31	22	26.25	0	0.00	26.25	22	15,814	0.14%
2018/05/30	44	26.48	0	0.00	26.35	44	14,888	0.30%
2018/05/24	0	0.00	32	27.00	27.05	-32	14,362	-0.22%
2018/05/23	0	0.00	1	26.90	26.90	-1	14,367	-0.01%
2018/05/22	0	0.00	1	26.95	26.80	-1	14,404	-0.01%
2018/05/21	3	26.95	7	26.98	27.00	-4	14,468	-0.03%
2018/05/18	3	26.65	4	26.68	26.70	-1	14,358	-0.01%
2018/05/17	1	26.45	1	26.60	26.45	0	14,343	0.00%
2018/05/16	1	26.45	2	26.45	26.45	-1	14,222	-0.01%
2018/05/15	1	26.35	1	26.45	26.30	0	14,371	0.00%
2018/05/11	0	0.00	1	26.35	26.40	-1	14,747	-0.01%
2018/05/08	0	0.00	7	26.11	26.20	-7	14,534	-0.05%
2018/05/07	0	0.00	8	26.08	26.00	-8	14,407	-0.06%
2018/05/04	1	25.80	0	0.00	25.80	1	14,377	0.01%
2018/05/03	1	26.10	1	26.10	26.10	0	14,275	0.00%
2018/05/02	10	26.20	0	0.00	26.25	10	14,358	0.07%
2018/04/30	2	26.05	2	26.18	26.25	0	14,330	0.00%
2018/04/27	1	25.90	0	0.00	26.00	1	14,363	0.01%
2018/04/26	1	25.80	3	25.90	25.95	-2	14,441	-0.01%
2018/04/25	2	25.75	3	26.00	26.00	-1	14,759	-0.01%
2018/04/24	0	0.00	18	26.00	25.90	-18	15,016	-0.12%
2018/04/23	0	0.00	27	25.78	25.80	-27	14,880	-0.18%
2018/04/20	0	0.00	4	25.70	25.70	-4	15,072	-0.03%
2018/04/19	0	0.00	2	25.63	25.75	-2	15,333	-0.01%
2018/04/18	11	25.22	0	0.00	25.20	11	15,220	0.07%
2018/04/17	2	25.33	0	0.00	25.35	2	15,217	0.01%
2018/04/11	1	25.50	0	0.00	25.50	1	15,782	0.01%
2018/04/10	0	0.00	15	25.59	25.65	-15	15,774	-0.10%
2018/04/02	4	25.36	0	0.00	25.35	4	15,708	0.03%
2018/03/31	0	0.00	1	25.15	25.20	-1	15,728	-0.01%
2018/03/29	11	25.05	0	0.00	25.05	11	15,608	0.07%
2018/03/28	1	25.10	7	25.24	25.05	-6	15,312	-0.04%
2018/03/26	11	25.06	0	0.00	25.15	11	15,074	0.07%
2018/03/23	2	25.00	0	0.00	25.20	2	15,063	0.01%
2018/03/22	7	25.46	1	25.50	25.40	6	15,035	0.04%
2018/03/20	2	25.25	0	0.00	25.35	2	15,086	0.01%
2018/03/14	1	25.35	0.3	25.30	25.30	0.7	14,896	0.01%
2018/03/13	0	0.00	44	25.46	25.65	-44	14,951	-0.29%
2018/03/12	0	0.00	1	25.30	25.45	-1	14,878	-0.01%
2018/03/09	2	24.93	1	25.00	24.95	1	14,827	0.01%
2018/03/08	0	0.00	2	24.93	24.95	-2	14,925	-0.01%
2018/03/07	4	24.55	0	0.00	24.50	4	14,924	0.03%
2018/03/05	1	24.75	0	0.00	24.75	1	15,176	0.01%
2018/03/02	1	24.80	0	0.00	24.95	1	15,230	0.01%
2018/03/01	1	24.60	0	0.00	25.10	1	15,275	0.01%
2018/02/27	5	24.95	1	25.15	24.95	4	15,200	0.03%
2018/02/26	30	25.05	5	25.05	25.00	25	15,119	0.17%
2018/02/23	0	0.00	6	24.95	25.00	-6	15,098	-0.04%
2018/02/21	0	0.00	1.2	24.62	24.70	-1.2	15,238	-0.01%
2018/02/12	2	24.00	0	0.00	24.15	2	15,114	0.01%
2018/02/09	15	23.92	5	23.85	23.95	10	14,961	0.07%
2018/02/08	1	24.15	15	24.17	24.10	-14	14,808	-0.09%
2018/02/07	3	24.10	2	24.35	24.10	1	14,746	0.01%
2018/02/06	20	24.29	0	0.00	24.00	20	14,471	0.14%
2018/02/05	3	25.00	4	24.95	25.00	-1	13,932	-0.01%
2018/02/02	3	25.22	0	0.00	25.30	3	13,770	0.02%
2018/02/01	1	25.45	0	0.00	25.40	1	13,686	0.01%
2018/01/31	3	25.25	0	0.00	25.30	3	13,708	0.02%
2018/01/30	9	25.41	0	0.00	25.40	9	13,716	0.07%
2018/01/26	1	25.45	0	0.00	25.60	1	13,693	0.01%
2018/01/25	2	25.50	13	25.50	25.60	-11	13,758	-0.08%
2018/01/24	9	25.11	0.7	25.20	25.30	8.3	13,653	0.06%
2018/01/23	3	25.32	0	0.00	25.40	3	13,653	0.02%
2018/01/22	3	25.43	0	0.00	25.50	3	13,529	0.02%
2018/01/19	9	25.37	2	25.35	25.55	7	13,456	0.05%
2018/01/18	14	25.62	5	25.73	25.80	9	13,177	0.07%
2018/01/16	2	25.85	6	25.87	25.85	-4	12,568	-0.03%
2018/01/15	0	0.00	3	25.87	25.95	-3	12,169	-0.02%
2018/01/12	0	0.00	1	25.50	25.35	-1	11,888	-0.01%
2018/01/11	1	25.10	0.1	25.25	25.40	0.9	11,784	0.01%
2018/01/10	5	25.30	18	25.03	25.35	-13	11,800	-0.11%
2018/01/09	1	25.05	0.1	25.00	25.00	0.9	11,545	0.01%
2018/01/08	0	0.00	20	25.00	25.15	-20	11,383	-0.18%
2018/01/05	1	24.70	32.2	24.74	24.90	-31.2	11,178	-0.28%
2018/01/04	0	0.00	6	24.51	24.60	-6	11,052	-0.05%
2018/01/03	0	0.00	8	24.35	24.50	-8	11,122	-0.07%
2018/01/02	0	0.00	11	24.18	24.20	-11	10,905	-0.10%