兆豐金 (2886)-中國信託-高雄券商分點個股進出

台股 » 個股 » 兆豐金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆豐金

(2886)

可現股當沖

股價
40.05
漲跌
▲0.10
漲幅
+0.25%
成交量
14,315張
產業
上市金融類股
2982人加入追蹤

立即追蹤
本地時間:14:30

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

兆豐金 (2886)籌碼相關－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/03	1	40.05	17	40.17	40.05	-16	17,157	-0.09%
2024/05/02	12.3	40.08	3.1	40.07	39.95	9.2	17,077	0.05%
2024/04/30	17.3	40.09	1.1	40.15	40.00	16.2	16,897	0.10%
2024/04/29	9.1	39.90	10	40.10	40.10	-0.9	16,832	-0.01%
2024/04/26	6.3	39.24	0.2	39.40	39.10	6	16,610	0.04%
2024/04/25	4.5	39.09	10.3	39.01	39.00	-5.8	16,611	-0.03%
2024/04/24	8.7	39.50	1.1	40.34	39.35	7.6	16,453	0.05%
2024/04/23	8	40.00	8.8	39.93	40.00	-0.8	16,372	0.00%
2024/04/22	1.4	39.56	1	39.55	39.50	0.4	16,309	0.00%
2024/04/19	19.3	38.61	0	0.00	38.70	19.3	16,021	0.12%
2024/04/18	4.5	39.05	0	0.00	39.20	4.5	15,430	0.03%
2024/04/17	0.1	39.15	1.3	39.16	39.00	-1.2	15,116	-0.01%
2024/04/16	12.5	39.39	3.5	39.36	39.10	9	14,986	0.06%
2024/04/15	11.3	39.93	16.1	39.99	39.80	-4.8	14,717	-0.03%
2024/04/12	2.1	39.93	1	39.95	39.95	1.1	14,705	0.01%
2024/04/11	0.1	40.30	0	0.00	40.15	0.1	14,626	0.00%
2024/04/10	0.4	40.55	14	40.45	40.50	-13.6	14,593	-0.09%
2024/04/09	0.5	40.25	14.6	40.26	40.40	-14.1	14,693	-0.10%
2024/04/08	7	39.82	4.1	40.00	40.00	2.9	14,704	0.02%
2024/04/03	32	39.88	4	39.98	39.75	28	14,680	0.19%
2024/04/02	2.1	40.39	2	40.35	40.30	0.1	14,540	0.00%
2024/04/01	0.7	40.45	0.6	40.69	40.65	0.2	14,572	0.00%
2024/03/29	1	40.35	25.7	40.55	40.55	-24.7	14,511	-0.17%
2024/03/28	0.2	40.45	0	0.00	40.25	0.2	14,565	0.00%
2024/03/27	1.1	40.36	1	40.50	40.50	0.1	14,727	0.00%
2024/03/26	0.3	40.10	4.3	40.49	40.55	-4	15,005	-0.03%
2024/03/25	3.1	40.00	3.2	40.01	40.00	-0.1	15,195	0.00%
2024/03/22	7.4	40.12	3	40.13	40.10	4.4	15,405	0.03%
2024/03/21	1.5	40.43	24.8	40.32	40.60	-23.3	15,569	-0.15%
2024/03/20	11.1	40.35	3.2	40.35	40.15	7.9	15,648	0.05%
2024/03/19	5	40.26	0	0.00	40.20	5	15,610	0.03%
2024/03/18	7.6	40.57	3.7	40.55	40.60	3.9	15,526	0.03%
2024/03/15	22	40.66	10	40.60	40.90	12	15,449	0.08%
2024/03/14	2.6	40.65	11.1	40.73	40.90	-8.5	15,200	-0.06%
2024/03/13	0.5	40.05	39	40.22	40.40	-38.4	15,074	-0.26%
2024/03/12	1.1	39.70	9	40.01	39.95	-7.9	14,927	-0.05%
2024/03/11	17.4	39.81	16.9	39.91	39.80	0.5	14,916	0.00%
2024/03/08	0.2	39.35	49.2	39.80	39.90	-49	14,852	-0.33%
2024/03/07	1.6	39.24	15.8	39.32	39.30	-14.2	14,753	-0.10%
2024/03/06	6.5	39.30	16.9	39.34	39.40	-10.4	14,805	-0.07%
2024/03/05	3.7	39.00	12.2	39.02	39.05	-8.5	15,071	-0.06%
2024/03/04	2.3	38.68	7.8	38.74	38.80	-5.5	15,081	-0.04%
2024/03/01	3.1	38.59	5.6	38.70	38.55	-2.5	15,193	-0.02%
2024/02/29	3.1	38.48	15.1	38.68	38.70	-12	15,352	-0.08%
2024/02/27	19.1	38.25	0	0.00	38.20	19.1	15,108	0.13%
2024/02/26	1.6	38.27	3	38.18	38.15	-1.4	15,073	-0.01%
2024/02/23	2.2	38.45	17.4	38.40	38.30	-15.2	15,106	-0.10%
2024/02/22	3.1	38.45	6.3	38.43	38.55	-3.2	15,450	-0.02%
2024/02/21	5	38.32	2.4	38.43	38.35	2.6	15,496	0.02%
2024/02/20	4.2	38.56	12.5	38.46	38.60	-8.3	15,621	-0.05%
2024/02/19	5.1	38.24	4	38.30	38.40	1.1	15,715	0.01%
2024/02/16	3.5	37.96	0.3	38.00	37.90	3.2	15,935	0.02%
2024/02/15	5.2	37.87	7.3	37.90	37.80	-2	15,919	-0.01%
2024/02/05	7.4	37.68	6.3	37.71	37.60	1.1	15,773	0.01%
2024/02/02	5.9	37.73	0.8	37.95	37.90	5.1	15,618	0.03%
2024/02/01	3.3	37.72	9	37.78	37.90	-5.7	15,619	-0.04%
2024/01/31	4.6	37.71	14.3	37.65	37.65	-9.7	15,520	-0.06%
2024/01/30	4.6	38.03	5	38.40	37.90	-0.4	15,321	0.00%
2024/01/29	1.6	38.39	4.5	38.45	38.35	-2.9	15,388	-0.02%
2024/01/26	0.2	37.89	3.2	38.18	38.35	-3	15,517	-0.02%
2024/01/25	4.2	37.89	0.2	38.10	37.80	3.9	15,589	0.03%
2024/01/24	1.1	37.97	3.5	37.95	37.85	-2.4	15,625	-0.02%
2024/01/23	5.5	37.98	0	0.00	37.85	5.5	15,667	0.04%
2024/01/22	1.3	38.08	0	0.00	38.10	1.3	15,724	0.01%
2024/01/19	1.3	37.90	0	0.00	37.90	1.3	15,657	0.01%
2024/01/18	2.2	37.72	0	0.00	37.80	2.2	15,700	0.01%
2024/01/17	38.3	37.87	4.1	38.01	37.30	34.2	15,688	0.22%
2024/01/16	3.8	38.54	0	0.00	38.60	3.8	15,125	0.02%
2024/01/15	1	39.33	0	0.00	38.90	1	15,031	0.01%
2024/01/12	0.2	39.00	0	39.10	39.05	0.2	15,260	0.00%
2024/01/11	0.1	39.30	1	39.40	39.20	-0.9	15,369	-0.01%
2024/01/10	0.5	39.30	4.1	39.36	39.35	-3.6	15,431	-0.02%
2024/01/09	0.5	39.35	22	39.44	39.45	-21.5	15,441	-0.14%
2024/01/08	0.6	39.10	25.9	39.44	39.45	-25.2	15,490	-0.16%
2024/01/05	0.5	39.10	12	38.93	38.95	-11.5	15,419	-0.07%
2024/01/04	10.1	38.90	2	38.90	38.75	8.1	15,640	0.05%
2024/01/03	9.2	38.70	0	0.00	38.65	9.2	16,112	0.06%
2024/01/02	0.4	39.10	27	39.24	39.30	-26.6	16,065	-0.17%
2023/12/29	0.1	39.05	1.1	39.18	39.20	-1	16,218	-0.01%
2023/12/28	0.1	39.00	15	39.20	39.20	-14.9	16,447	-0.09%
2023/12/27	2.1	38.87	0	0.00	39.00	2.1	16,501	0.01%
2023/12/26	0.6	38.80	1.1	38.71	38.80	-0.4	16,510	0.00%
2023/12/25	3.2	38.36	2.2	38.50	38.80	1	16,545	0.01%
2023/12/22	10.2	38.28	2	38.43	38.35	8.2	16,552	0.05%
2023/12/21	6.5	38.34	1.6	38.34	38.30	4.9	16,414	0.03%
2023/12/20	8.3	38.92	0	0.00	38.75	8.3	16,221	0.05%
2023/12/19	3	39.08	1	39.10	39.15	2	15,937	0.01%
2023/12/18	5.5	39.19	11.1	39.25	39.05	-5.6	15,851	-0.04%
2023/12/15	1.7	39.45	10.5	39.53	39.35	-8.8	15,632	-0.06%
2023/12/14	1.6	39.28	7.6	39.44	39.55	-6	15,426	-0.04%
2023/12/13	13.1	38.94	0	0.00	38.90	13.1	15,271	0.09%
2023/12/12	4.2	38.92	3.5	39.00	39.30	0.8	15,627	0.00%
2023/12/11	5.7	38.88	0	0.00	38.90	5.7	15,738	0.04%
2023/12/08	4.7	38.95	4.1	39.17	39.25	0.6	15,673	0.00%
2023/12/07	8.1	39.09	0	0.00	39.00	8.1	15,646	0.05%
2023/12/06	0.3	39.00	18.1	39.22	39.50	-17.9	15,568	-0.11%
2023/12/05	17.4	38.70	2	38.75	38.95	15.4	15,451	0.10%
2023/12/04	8.5	38.95	9	38.78	39.00	-0.5	15,441	0.00%
2023/12/01	12.7	38.75	19.8	38.85	38.65	-7.1	15,390	-0.05%
2023/11/30	2.4	39.31	0	0.00	39.50	2.4	15,252	0.02%
2023/11/29	4.4	39.35	0	0.00	39.15	4.4	14,752	0.03%
2023/11/28	2.1	39.65	28.1	39.87	39.65	-26	14,596	-0.18%
2023/11/27	4.4	39.64	21.5	40.01	39.50	-17.1	14,793	-0.12%
2023/11/24	3.1	39.54	2.5	39.65	39.50	0.6	14,710	0.00%
2023/11/22	0.2	39.60	1	39.85	39.85	-0.8	14,889	-0.01%
2023/11/21	30.9	39.54	29.4	39.70	39.85	1.5	14,979	0.01%
2023/11/20	2.4	39.26	10	39.14	39.20	-7.6	14,849	-0.05%
2023/11/17	0.7	39.12	43.8	39.48	39.20	-43	14,847	-0.29%
2023/11/16	3.7	38.99	32	38.98	39.20	-28.4	14,951	-0.19%
2023/11/15	3.9	38.77	11	38.85	38.90	-7.2	14,922	-0.05%
2023/11/14	13.1	38.40	5.9	38.45	38.55	7.2	14,816	0.05%
2023/11/13	14.4	38.34	6.4	38.41	38.50	8	15,132	0.05%
2023/11/10	1.5	38.45	4	38.50	38.40	-2.5	15,575	-0.02%
2023/11/09	0.4	38.55	3	38.63	38.60	-2.6	15,772	-0.02%
2023/11/08	3.3	38.55	6	38.64	38.60	-2.7	16,081	-0.02%
2023/11/07	3.2	38.43	11	38.58	38.60	-7.8	16,234	-0.05%
2023/11/06	2.8	38.53	21.5	38.48	38.55	-18.7	16,788	-0.11%
2023/11/03	3	37.80	4.1	38.04	38.25	-1.1	17,039	-0.01%
2023/11/02	0.1	37.05	2.4	37.47	37.80	-2.3	17,100	-0.01%
2023/11/01	1.1	36.77	0	0.00	36.65	1.1	17,099	0.01%
2023/10/31	1.1	36.65	0	0.00	36.70	1.1	17,296	0.01%
2023/10/30	4.8	36.51	0.5	36.75	36.55	4.3	17,622	0.02%
2023/10/27	2.1	36.89	8	36.88	36.95	-5.9	17,666	-0.03%
2023/10/26	1.7	36.32	0	0.00	36.40	1.7	17,770	0.01%
2023/10/25	6.3	36.97	2	37.10	36.85	4.3	17,731	0.02%
2023/10/24	9.1	37.04	0.8	37.30	37.25	8.3	17,783	0.05%
2023/10/23	14.3	37.18	40	37.25	37.10	-25.7	17,845	-0.14%
2023/10/20	16.5	37.52	7	37.53	37.50	9.5	17,753	0.05%
2023/10/19	4	38.36	20	38.22	38.35	-16	17,724	-0.09%
2023/10/18	2.2	38.65	21.1	38.69	38.85	-18.9	17,835	-0.11%
2023/10/17	6.3	38.57	2	38.80	38.75	4.3	18,022	0.02%
2023/10/16	2.2	38.72	11	38.74	38.80	-8.8	18,266	-0.05%
2023/10/13	3.7	38.43	0	0.00	38.50	3.7	18,569	0.02%
2023/10/12	4.1	38.79	11.3	38.70	38.95	-7.2	18,639	-0.04%
2023/10/11	4.3	38.25	10.1	38.32	38.50	-5.7	18,805	-0.03%
2023/10/06	4.9	37.48	0	0.00	37.50	4.9	18,386	0.03%
2023/10/05	2.4	37.25	5.1	37.40	37.50	-2.7	18,464	-0.01%
2023/10/04	25.7	36.93	8	36.91	36.85	17.7	18,375	0.10%
2023/10/03	1	37.40	1.6	37.81	37.65	-0.6	18,307	0.00%
2023/10/02	8.1	37.48	0	0.00	37.60	8.1	18,383	0.04%
2023/09/28	1.1	37.71	0	37.75	37.70	1.1	18,603	0.01%
2023/09/27	6.2	37.75	3.4	37.56	37.70	2.8	18,683	0.01%
2023/09/26	2.8	37.85	1	37.80	37.85	1.8	18,699	0.01%
2023/09/25	8.2	37.91	40	37.89	38.00	-31.9	18,740	-0.17%
2023/09/22	0.3	37.50	22.7	37.11	37.80	-22.4	18,886	-0.12%
2023/09/21	5.2	37.44	12	37.35	37.40	-6.8	19,132	-0.04%
2023/09/20	4.5	37.86	3.3	37.76	37.85	1.2	19,056	0.01%
2023/09/19	1.2	37.88	10.1	37.95	37.80	-9	19,041	-0.05%
2023/09/18	4.1	37.74	6.9	37.82	37.85	-2.8	19,458	-0.01%
2023/09/15	5.5	37.48	15.3	37.43	37.55	-9.7	19,904	-0.05%
2023/09/14	14.7	37.11	144.7	37.43	37.50	-130	20,118	-0.65%	大賣/鉅額交易
2023/09/13	3.2	36.52	3	36.60	36.60	0.2	20,615	0.00%
2023/09/12	0.1	36.30	0.1	36.30	36.55	0	21,369	0.00%
2023/09/11	6.1	36.18	0.1	36.10	36.20	6	21,421	0.03%
2023/09/08	1.5	35.85	0.4	36.00	36.10	1.1	21,446	0.01%
2023/09/07	16.2	35.82	1.1	35.81	35.85	15.1	21,518	0.07%
2023/09/06	17.4	35.81	2.4	35.65	35.55	14.9	21,561	0.07%
2023/09/05	1.8	36.08	0	0.00	36.00	1.8	21,536	0.01%
2023/09/04	3	36.18	0	0.00	36.20	3	21,582	0.01%
2023/09/01	4.2	36.03	14	36.00	36.00	-9.8	21,781	-0.04%
2023/08/31	17	36.02	0.4	36.15	35.90	16.6	21,912	0.08%
2023/08/30	3.6	36.50	0	0.00	36.45	3.6	21,926	0.02%
2023/08/29	6.1	36.33	2.9	36.42	36.60	3.2	22,085	0.01%
2023/08/28	13.9	36.28	5.5	36.31	36.20	8.4	22,043	0.04%
2023/08/25	32	35.69	1.1	35.85	35.65	30.9	23,055	0.13%
2023/08/24	18.6	35.69	13	35.64	35.85	5.6	23,169	0.02%
2023/08/23	16.5	35.23	0.3	35.50	35.30	16.2	23,178	0.07%
2023/08/22	14.4	35.27	12	35.22	35.30	2.4	23,393	0.01%
2023/08/21	18.8	35.68	1.6	35.72	35.60	17.3	23,406	0.07%
2023/08/18	17	35.79	2	36.13	35.70	15	23,507	0.06%
2023/08/17	37.5	35.46	6	35.61	35.65	31.5	23,564	0.13%
2023/08/16	32.6	35.82	40	35.95	35.80	-7.4	23,481	-0.03%
2023/08/15	14.5	36.78	6	36.85	36.60	8.5	23,258	0.04%
2023/08/14	28.7	36.91	6	36.80	37.05	22.7	23,301	0.10%
2023/08/11	118.3	37.68	1	38.05	37.65	117.3	23,226	0.51%	大買/鉅額交易
2023/08/10	31.1	37.98	5.3	38.51	38.10	25.8	23,226	0.11%
2023/08/09	6.5	39.63	98	39.73	39.95	-91.5	22,699	-0.40%
2023/08/08	22.7	39.73	6	39.88	39.70	16.7	22,368	0.07%
2023/08/07	2.8	39.81	22.7	39.85	39.95	-19.9	22,204	-0.09%
2023/08/04	9	39.37	9	39.46	39.60	0	22,156	0.00%
2023/08/02	18	39.89	14.5	39.81	39.60	3.5	22,017	0.02%
2023/08/01	5.8	40.27	7.1	40.41	40.60	-1.2	21,645	-0.01%
2023/07/31	22.4	40.18	19.5	40.22	40.25	2.9	21,455	0.01%
2023/07/28	14.2	39.89	4.1	40.08	40.05	10.1	21,395	0.05%
2023/07/27	7.2	40.10	16.7	40.17	40.10	-9.5	21,291	-0.04%
2023/07/26	5.2	39.61	19	39.70	39.65	-13.8	21,117	-0.07%
2023/07/25	1.5	39.05	1.5	39.08	39.15	0	21,019	0.00%
2023/07/24	25.4	38.88	2	38.95	39.00	23.4	21,001	0.11%
2023/07/21	2	39.25	24.4	39.30	39.35	-22.4	20,838	-0.11%
2023/07/20	7.4	39.41	5.1	39.43	39.35	2.3	20,622	0.01%
2023/07/19	3.5	38.74	14.7	38.86	38.85	-11.2	20,258	-0.06%
2023/07/18	15.3	39.15	38	38.80	39.30	-22.7	19,941	-0.11%
2023/07/17	4.2	38.81	6	38.93	38.90	-1.8	19,518	-0.01%
2023/07/14	12.1	38.70	22.6	38.75	38.90	-10.5	19,445	-0.05%
2023/07/13	11.1	38.28	3.6	38.20	38.10	7.6	19,291	0.04%
2023/07/12	1.1	37.46	8.5	38.10	38.20	-7.4	19,212	-0.04%
2023/07/11	7.1	37.63	11	37.49	37.65	-3.9	19,165	-0.02%
2023/07/10	23.7	37.05	1	36.90	36.85	22.7	19,130	0.12%
2023/07/07	1.1	36.93	16	36.95	37.30	-14.9	18,927	-0.08%
2023/07/06	16.7	37.56	47	37.74	37.45	-30.3	18,779	-0.16%
2023/07/05	7.6	38.26	20	38.59	38.25	-12.4	18,477	-0.07%
2023/07/04	3	38.37	18.1	38.46	38.50	-15.1	18,339	-0.08%
2023/07/03	1.5	38.38	3.1	38.36	38.30	-1.7	18,344	-0.01%
2023/06/30	1.4	38.52	9.1	38.39	38.20	-7.7	18,353	-0.04%
2023/06/29	9.6	38.42	15.2	38.43	38.55	-5.6	18,106	-0.03%
2023/06/28	11.4	37.90	13.2	37.85	37.95	-1.8	17,841	-0.01%
2023/06/27	2	37.81	1.2	37.75	37.55	0.8	17,730	0.00%
2023/06/26	3.4	37.74	103.1	37.80	37.75	-99.7	17,674	-0.56%	大賣/
2023/06/21	100.1	37.48	1.2	37.45	37.75	98.9	17,161	0.58%
2023/06/20	2.4	37.11	5	37.17	37.45	-2.6	16,697	-0.02%
2023/06/19	14.9	36.82	2.5	37.00	37.00	12.4	16,116	0.08%
2023/06/16	13.5	37.03	4	37.09	36.80	9.5	15,447	0.06%
2023/06/15	3.9	37.41	0	0.00	37.40	3.9	14,684	0.03%
2023/06/14	4.8	37.53	5	37.75	37.50	-0.2	14,689	0.00%
2023/06/13	14	37.79	1.1	37.89	37.75	12.9	14,804	0.09%
2023/06/12	8.5	37.87	6	37.95	37.65	2.5	14,842	0.02%
2023/06/09	2.1	37.56	6.4	37.62	37.65	-4.3	14,902	-0.03%
2023/06/08	14.7	37.09	3.2	37.03	37.30	11.5	14,936	0.08%
2023/06/07	16.1	36.92	2.1	36.92	37.00	14	14,963	0.09%
2023/06/06	9	36.69	1	36.60	36.50	8	14,914	0.05%
2023/06/05	14.1	36.82	3.1	36.73	36.70	11	14,944	0.07%
2023/06/02	0.1	35.85	2	36.10	36.10	-1.9	14,646	-0.01%
2023/06/01	2.7	35.77	3	35.78	35.85	-0.4	14,499	0.00%
2023/05/31	29.9	35.84	2	35.90	35.80	27.9	14,471	0.19%
2023/05/30	7.3	36.07	0.1	36.20	36.20	7.2	13,547	0.05%
2023/05/29	2.3	36.03	3.4	36.06	36.20	-1.1	13,613	-0.01%
2023/05/26	2.4	35.75	6.9	35.88	36.15	-4.5	13,663	-0.03%
2023/05/25	1.5	35.61	45.5	35.76	36.20	-44	13,443	-0.33%
2023/05/24	9.5	35.65	3.1	35.85	35.90	6.5	13,268	0.05%
2023/05/23	8.1	35.90	2	36.10	36.20	6.1	13,034	0.05%
2023/05/22	2	36.02	16.6	35.97	36.20	-14.6	12,883	-0.11%
2023/05/19	2	35.90	21.3	36.12	36.00	-19.2	12,639	-0.15%
2023/05/18	7	35.75	6.3	35.80	35.95	0.7	12,805	0.01%
2023/05/17	3.9	35.50	7.2	35.36	35.60	-3.4	12,683	-0.03%
2023/05/16	1.2	34.96	10	34.88	35.15	-8.8	12,549	-0.07%
2023/05/15	2.4	34.42	2	34.45	34.50	0.4	12,561	0.00%
2023/05/12	6.1	34.48	0	0.00	34.30	6.1	12,592	0.05%
2023/05/11	2	34.87	3	34.82	34.80	-1	12,485	-0.01%
2023/05/10	0.5	34.80	1	34.70	34.80	-0.5	12,598	0.00%
2023/05/09	0.1	34.40	4.1	34.45	34.50	-3.9	12,570	-0.03%
2023/05/08	3.8	34.37	0	0.00	34.30	3.8	12,549	0.03%
2023/05/05	22.4	34.20	0	0.00	34.25	22.4	12,587	0.18%
2023/05/04	0.9	34.19	28	34.32	34.30	-27.1	12,849	-0.21%
2023/05/03	3.4	34.11	3	34.13	34.15	0.4	12,946	0.00%
2023/05/02	15.4	34.00	6	34.00	34.10	9.4	13,197	0.07%
2023/04/28	2.3	33.86	8	34.01	34.05	-5.7	13,735	-0.04%
2023/04/27	2.1	33.82	0.4	33.90	33.85	1.7	13,802	0.01%
2023/04/26	1.2	33.82	4	33.90	34.00	-2.8	13,872	-0.02%
2023/04/25	1.5	33.96	0	0.00	33.90	1.5	13,859	0.01%
2023/04/24	1.5	33.97	12	33.98	34.10	-10.5	13,867	-0.08%
2023/04/21	3.8	33.93	12	33.98	34.05	-8.2	13,960	-0.06%
2023/04/20	0.3	33.94	1	33.80	33.90	-0.7	14,036	-0.01%
2023/04/19	3	34.03	5	34.20	34.05	-2	14,263	-0.01%
2023/04/18	21.5	34.07	14.3	34.15	34.20	7.2	14,198	0.05%
2023/04/17	6.2	33.47	2	33.45	33.45	4.2	14,151	0.03%
2023/04/14	0.4	33.30	0	0.00	33.45	0.4	14,201	0.00%
2023/04/13	0.1	33.35	7	33.28	33.30	-7	14,120	-0.05%
2023/04/12	3.6	33.16	0.2	33.15	33.15	3.4	14,095	0.02%
2023/04/11	5	33.00	4.1	33.03	33.15	1	14,175	0.01%
2023/04/10	0.6	33.15	2	33.03	33.00	-1.4	14,129	-0.01%
2023/04/07	2.3	32.86	0	0.00	32.80	2.3	14,130	0.02%
2023/04/06	2.4	33.04	4.1	32.99	33.00	-1.7	14,133	-0.01%
2023/03/31	1.3	32.72	2.2	32.90	33.00	-0.9	14,047	-0.01%
2023/03/30	1.1	32.67	0	0.00	32.70	1.1	13,920	0.01%
2023/03/29	0.3	32.95	0	0.00	32.80	0.3	13,958	0.00%
2023/03/28	0.2	33.05	6	33.03	32.85	-5.8	14,078	-0.04%
2023/03/27	3	33.06	9	33.00	33.05	-6	14,139	-0.04%
2023/03/24	1.3	33.04	4.1	33.06	33.10	-2.9	14,325	-0.02%
2023/03/23	11.6	32.84	1	33.05	33.15	10.6	14,387	0.07%
2023/03/22	0.6	32.64	2	32.70	32.70	-1.4	14,542	-0.01%
2023/03/21	1	32.25	5	32.25	32.20	-4	14,762	-0.03%
2023/03/20	8.5	31.94	85	31.87	32.00	-76.5	14,798	-0.52%
2023/03/17	15.4	31.90	1.1	32.10	31.75	14.4	14,817	0.10%
2023/03/16	26.5	31.58	2	31.85	31.65	24.5	14,785	0.17%
2023/03/15	9.8	32.15	2	32.20	32.00	7.8	14,750	0.05%
2023/03/14	57.8	32.28	1.6	32.29	32.10	56.2	14,753	0.38%
2023/03/13	15.2	32.49	1	32.45	32.55	14.2	14,625	0.10%
2023/03/10	15.9	32.66	1	32.65	32.65	14.9	14,645	0.10%
2023/03/09	5.1	33.08	0	0.00	32.95	5.1	14,749	0.03%
2023/03/08	6.7	33.30	3.1	33.56	33.30	3.7	15,331	0.02%
2023/03/07	2.3	33.03	0	0.00	33.15	2.3	15,349	0.01%
2023/03/06	72.6	32.95	32	32.85	32.95	40.6	15,488	0.26%
2023/03/03	14.3	32.85	5	32.90	32.80	9.3	15,532	0.06%
2023/03/02	51.7	32.99	0.6	33.10	32.95	51.2	15,707	0.33%
2023/03/01	3.5	33.44	34.2	33.50	33.70	-30.7	15,720	-0.20%
2023/02/24	56.2	33.27	9	33.45	33.30	47.2	15,527	0.30%
2023/02/23	11	33.67	0	0.00	33.65	11	15,376	0.07%
2023/02/22	8.1	33.53	5.6	33.48	33.80	2.5	15,585	0.02%
2023/02/21	4	33.68	4	33.73	33.65	0	15,604	0.00%
2023/02/20	1.2	33.75	8	33.93	34.05	-6.8	15,875	-0.04%
2023/02/17	3.3	33.51	12	33.48	33.50	-8.7	16,016	-0.05%
2023/02/16	2.2	33.29	31.1	33.43	33.40	-28.9	16,297	-0.18%
2023/02/15	17.3	33.36	25	33.46	33.40	-7.8	16,273	-0.05%
2023/02/14	4.1	33.41	1	33.45	33.55	3.1	16,268	0.02%
2023/02/13	2.2	32.86	90	33.22	33.30	-87.8	16,281	-0.54%
2023/02/10	61.5	32.48	28.2	32.55	32.60	33.3	16,211	0.21%
2023/02/09	3.2	32.17	9	32.14	32.10	-5.8	16,282	-0.04%
2023/02/08	30.1	32.13	4	32.21	32.15	26.1	16,434	0.16%
2023/02/07	2.1	32.21	0	0.00	32.25	2.1	16,442	0.01%
2023/02/06	20.5	32.27	2	32.35	32.10	18.5	16,602	0.11%
2023/02/03	85.5	32.50	2.1	32.46	32.45	83.4	16,761	0.50%
2023/02/02	4.1	32.35	35.4	32.55	32.85	-31.2	16,812	-0.19%
2023/02/01	4	32.05	10	32.19	32.60	-6	16,658	-0.04%
2023/01/31	20.2	32.06	5.1	32.35	31.95	15.1	16,717	0.09%
2023/01/30	10.5	32.47	92	33.11	32.60	-81.5	16,634	-0.49%
2023/01/17	9.1	31.93	1	32.00	32.00	8.1	16,306	0.05%
2023/01/16	2.7	31.95	22	31.92	32.00	-19.3	16,381	-0.12%
2023/01/13	10.4	31.67	40.2	31.72	31.65	-29.8	16,508	-0.18%
2023/01/12	2.7	31.40	0.3	31.55	31.45	2.4	16,953	0.01%
2023/01/11	10.7	31.57	3.2	31.54	31.45	7.5	17,110	0.04%
2023/01/10	3.2	31.56	3.3	31.62	31.75	0	17,218	0.00%
2023/01/09	2.6	31.34	36	31.59	31.70	-33.4	17,325	-0.19%
2023/01/06	4.3	30.98	3	31.00	30.95	1.3	17,451	0.01%
2023/01/05	0.8	30.79	21	30.94	31.10	-20.2	17,784	-0.11%
2023/01/04	4.1	30.37	0	0.00	30.40	4.1	17,687	0.02%
2023/01/03	8.2	30.25	0	0.00	30.50	8.2	17,997	0.05%
2022/12/30	2.8	30.50	1	30.65	30.35	1.8	18,034	0.01%
2022/12/29	31.3	30.18	3	30.25	30.25	28.3	18,080	0.16%
2022/12/28	2.5	30.54	1	30.60	30.50	1.5	18,140	0.01%
2022/12/27	9.5	30.68	0	30.80	30.65	9.5	18,372	0.05%
2022/12/26	10.6	30.56	0	0.00	30.70	10.6	18,666	0.06%
2022/12/23	7.3	30.47	0	0.00	30.55	7.3	19,127	0.04%
2022/12/22	1.4	30.54	10.3	30.84	30.85	-8.9	19,547	-0.05%
2022/12/21	5.4	30.47	0	0.00	30.50	5.4	20,038	0.03%
2022/12/20	22.7	30.47	24.7	30.38	30.65	-2	20,406	-0.01%
2022/12/19	20.8	30.63	10	30.55	30.65	10.8	20,429	0.05%
2022/12/16	8.4	30.83	0	0.00	30.80	8.4	20,388	0.04%
2022/12/15	0.9	31.40	0	0.00	31.15	0.9	20,411	0.00%
2022/12/14	4.1	31.16	11.1	31.25	31.20	-7	20,514	-0.03%
2022/12/13	31.8	30.80	0	0.00	30.80	31.8	20,352	0.16%
2022/12/12	10.6	31.01	2	30.95	31.15	8.6	20,133	0.04%
2022/12/09	5.7	31.09	5.2	31.15	31.15	0.5	20,470	0.00%
2022/12/08	23.1	30.77	16	30.80	31.10	7.1	20,527	0.03%
2022/12/07	5.6	30.99	1	31.20	30.95	4.6	20,524	0.02%
2022/12/06	20.9	31.02	0	0.00	30.95	20.9	20,487	0.10%
2022/12/05	28.8	31.11	0	0.00	31.05	28.8	20,419	0.14%
2022/12/02	49.6	31.21	8.2	31.31	31.10	41.4	20,398	0.20%
2022/12/01	76.5	31.84	0.7	32.04	31.55	75.8	20,356	0.37%
2022/11/30	5.2	31.68	12.1	31.62	32.00	-6.9	20,110	-0.03%
2022/11/29	7	31.34	33	31.40	31.50	-26	19,455	-0.13%
2022/11/28	24.3	31.01	28	31.05	30.95	-3.7	19,341	-0.02%
2022/11/25	16.9	31.44	3	31.35	31.35	13.9	19,307	0.07%
2022/11/24	10.2	31.30	18	31.59	31.65	-7.8	19,324	-0.04%
2022/11/23	4	31.16	6	31.16	31.10	-2	19,207	-0.01%
2022/11/22	3.2	30.76	2.5	30.79	30.90	0.7	19,133	0.00%
2022/11/21	20.2	30.32	1.7	30.42	30.55	18.5	19,065	0.10%
2022/11/18	31.2	30.35	1	30.40	30.20	30.2	19,009	0.16%
2022/11/17	4.1	30.68	0	0.00	30.85	4.1	18,811	0.02%
2022/11/16	19.9	30.87	0	0.00	30.85	19.9	18,830	0.11%
2022/11/15	17.8	31.18	2	31.25	31.15	15.8	18,676	0.08%
2022/11/14	1.6	30.94	1	31.15	31.30	0.6	18,526	0.00%
2022/11/11	4	30.79	20.1	30.80	30.85	-16.1	18,307	-0.09%
2022/11/10	7.3	30.07	0	0.00	30.00	7.3	18,057	0.04%
2022/11/09	3.1	30.50	6	30.40	30.50	-2.9	18,077	-0.02%
2022/11/08	10.7	30.16	17.3	30.30	30.40	-6.6	18,099	-0.04%
2022/11/07	2.5	29.77	26.5	30.02	30.20	-24	18,153	-0.13%
2022/11/04	17.2	28.89	3	29.55	29.55	14.2	18,558	0.08%
2022/11/03	27.6	29.14	1.1	29.21	29.10	26.5	19,100	0.14%
2022/11/02	15.9	29.51	0	0.00	29.35	15.9	19,330	0.08%
2022/11/01	24.6	29.73	0	0.00	29.75	24.6	19,212	0.13%
2022/10/31	2.7	30.09	2	30.20	29.90	0.7	19,108	0.00%
2022/10/28	2.3	29.86	1	29.80	29.80	1.3	19,148	0.01%
2022/10/27	8.2	29.89	3	29.85	29.70	5.2	19,203	0.03%
2022/10/26	9.3	30.16	1.4	30.05	30.15	8	19,123	0.04%
2022/10/25	1.9	29.72	5	29.70	29.95	-3.1	18,971	-0.02%
2022/10/24	2.7	29.86	11	29.53	29.60	-8.3	18,984	-0.04%
2022/10/21	1.5	29.53	7.6	29.58	29.70	-6.1	18,949	-0.03%
2022/10/20	27.3	28.61	16	28.76	29.20	11.3	18,830	0.06%
2022/10/19	15.5	29.20	17	29.55	29.00	-1.6	18,464	-0.01%
2022/10/18	6.1	29.47	11.2	29.32	29.70	-5.1	18,376	-0.03%
2022/10/17	14.5	29.18	24	29.11	29.25	-9.5	18,298	-0.05%
2022/10/14	18.8	29.58	2	29.75	29.40	16.8	18,135	0.09%
2022/10/13	36.6	29.97	31	29.77	29.75	5.6	17,917	0.03%
2022/10/12	15	30.03	5	30.13	30.25	10	17,555	0.06%
2022/10/11	46.2	30.14	0	0.00	30.05	46.2	17,569	0.26%
2022/10/07	8.6	30.95	0	0.00	31.00	8.6	17,288	0.05%
2022/10/06	10.5	31.19	2.1	31.20	31.35	8.5	17,249	0.05%
2022/10/05	11.6	30.98	1.3	30.92	30.85	10.3	17,419	0.06%
2022/10/04	9.2	30.65	5	30.81	30.70	4.2	17,385	0.02%
2022/10/03	25	30.73	6	30.73	30.65	19	17,214	0.11%
2022/09/30	13.8	31.27	9	31.50	31.15	4.8	16,923	0.03%
2022/09/29	12.2	31.60	1	32.00	31.80	11.2	16,572	0.07%
2022/09/28	29.1	31.91	10	31.72	31.95	19.1	16,247	0.12%
2022/09/27	37.9	32.89	4.2	32.61	32.45	33.7	15,819	0.21%
2022/09/26	7.3	33.43	3.8	33.44	33.35	3.5	15,591	0.02%
2022/09/23	4.1	33.85	0	0.00	33.90	4.1	15,564	0.03%
2022/09/22	21.2	33.78	1	33.85	33.65	20.2	15,719	0.13%
2022/09/21	3.2	34.33	0	0.00	34.25	3.2	15,675	0.02%
2022/09/20	1.2	34.63	0	0.00	34.45	1.2	15,555	0.01%
2022/09/19	4.8	34.63	0.2	34.77	34.45	4.5	15,640	0.03%
2022/09/16	19.5	34.49	5.2	34.47	34.50	14.3	15,802	0.09%
2022/09/15	5.7	34.59	65.1	34.54	34.55	-59.4	15,945	-0.37%
2022/09/14	9.1	34.86	0	0.00	34.75	9.1	16,493	0.06%
2022/09/13	9.4	35.21	5	35.14	35.05	4.4	17,128	0.03%
2022/09/12	1.7	35.35	0	0.00	35.55	1.7	17,740	0.01%
2022/09/08	0.3	35.04	20	35.02	35.00	-19.7	18,634	-0.11%
2022/09/07	8.9	34.91	1	34.95	34.95	7.9	18,810	0.04%
2022/09/06	1.4	35.34	1	35.35	35.35	0.4	19,000	0.00%
2022/09/05	6.7	34.95	4.1	35.13	35.30	2.6	19,127	0.01%
2022/09/02	8.8	35.08	0.2	35.20	35.00	8.6	19,485	0.04%
2022/09/01	13.3	35.20	2	35.15	35.15	11.3	19,537	0.06%
2022/08/31	0	0.00	2	35.80	35.90	-2	19,580	-0.01%
2022/08/30	3.9	35.28	1.5	35.43	35.45	2.4	19,466	0.01%
2022/08/29	4.5	35.33	5	35.52	35.50	-0.5	19,511	0.00%
2022/08/26	12.1	35.85	6	35.82	35.85	6.1	19,708	0.03%
2022/08/25	2.1	35.16	2	35.50	35.55	0.1	19,814	0.00%
2022/08/24	8.1	35.26	2	35.10	35.10	6.1	19,915	0.03%
2022/08/23	9.1	35.38	1.4	35.24	35.20	7.7	20,507	0.04%
2022/08/22	3.7	35.78	3	35.88	35.80	0.7	20,648	0.00%
2022/08/19	8.3	35.86	4.6	35.82	35.80	3.7	20,714	0.02%
2022/08/18	3.3	35.73	2	35.90	36.05	1.3	20,785	0.01%
2022/08/17	15.1	35.66	9	35.74	35.75	6.1	20,909	0.03%
2022/08/16	1.1	35.62	0	0.00	35.80	1.1	20,895	0.01%
2022/08/15	4.7	35.66	0	0.00	35.60	4.7	21,009	0.02%
2022/08/12	9.1	35.69	0	0.00	35.70	9.1	21,088	0.04%
2022/08/11	70.5	35.87	46	35.85	35.80	24.5	21,153	0.12%
2022/08/10	50.8	37.17	24	37.10	37.20	26.8	20,871	0.13%
2022/08/09	2.2	36.59	31	36.52	36.90	-28.8	20,432	-0.14%
2022/08/08	9.7	35.89	0	0.00	36.00	9.7	20,328	0.05%
2022/08/05	41.1	35.88	1	35.95	35.85	40.1	20,596	0.19%
2022/08/04	1.1	35.75	2	35.70	35.65	-0.9	20,844	0.00%
2022/08/03	17.7	35.52	3	35.60	35.60	14.7	20,975	0.07%
2022/08/02	4.9	35.43	2	35.70	35.70	2.9	21,221	0.01%
2022/08/01	1.3	35.45	2	35.55	35.55	-0.7	21,482	0.00%
2022/07/29	27.2	35.59	33	35.29	35.40	-5.8	21,867	-0.03%
2022/07/28	16.2	35.27	1	35.60	35.60	15.2	22,055	0.07%
2022/07/27	8.6	35.03	0	0.00	35.15	8.6	22,041	0.04%
2022/07/26	14.1	34.53	0	0.00	34.60	14.1	22,016	0.06%
2022/07/25	19.4	34.54	0	34.70	34.45	19.4	22,072	0.09%
2022/07/22	0.2	34.63	25	34.74	34.90	-24.8	22,258	-0.11%
2022/07/21	15.1	34.08	0	0.00	34.45	15.1	22,434	0.07%
2022/07/20	14.8	34.31	2	34.65	34.15	12.8	22,622	0.06%
2022/07/19	0.1	34.15	20	34.30	34.15	-19.9	22,813	-0.09%
2022/07/18	14.4	34.18	2	34.25	34.15	12.4	23,120	0.05%
2022/07/15	16.1	34.00	10	34.05	33.90	6.1	23,350	0.03%
2022/07/14	3.2	34.62	0	0.00	34.55	3.2	23,643	0.01%
2022/07/13	18.4	34.77	21	34.80	34.85	-2.7	23,883	-0.01%
2022/07/12	6.4	33.48	7	33.77	33.45	-0.6	24,119	0.00%
2022/07/11	37.7	34.49	0	0.00	34.30	37.7	24,310	0.15%
2022/07/08	2.6	35.26	0	0.00	35.05	2.6	24,688	0.01%
2022/07/07	1.2	35.18	3	35.05	35.15	-1.8	24,896	-0.01%
2022/07/06	5.4	35.32	0	0.00	35.20	5.4	24,949	0.02%
2022/07/05	0.1	36.10	0	0.00	35.55	0.1	25,090	0.00%
2022/07/04	1.3	35.52	6	35.78	35.75	-4.7	25,235	-0.02%
2022/07/01	0.5	35.45	5	35.30	35.25	-4.5	25,807	-0.02%
2022/06/30	1.6	35.36	1	35.70	35.30	0.6	25,991	0.00%
2022/06/29	14.4	35.68	0	0.00	35.70	14.4	26,007	0.06%
2022/06/28	8.2	36.21	2	36.33	36.35	6.2	26,076	0.02%
2022/06/27	1.3	36.51	0	0.00	36.20	1.3	26,224	0.01%
2022/06/24	2.1	36.19	7	36.21	36.15	-4.9	26,116	-0.02%
2022/06/23	4	35.31	1.2	35.60	35.35	2.8	26,141	0.01%
2022/06/22	3.2	35.39	2	35.60	35.40	1.2	25,980	0.00%
2022/06/21	5.3	35.46	29.2	35.79	35.60	-23.9	25,464	-0.09%
2022/06/20	24.5	35.43	4.2	35.41	34.60	20.3	25,138	0.08%
2022/06/17	41.6	35.49	33	35.46	35.30	8.6	24,571	0.04%
2022/06/16	12.1	36.25	1	36.85	36.15	11.1	23,715	0.05%
2022/06/15	14.4	36.27	20	36.10	36.20	-5.7	23,985	-0.02%
2022/06/14	0.2	36.52	2	36.90	36.90	-1.9	24,039	-0.01%
2022/06/13	19.8	35.98	43	36.17	36.50	-23.2	24,410	-0.09%
2022/06/10	2.3	36.91	1	37.05	37.10	1.3	24,131	0.01%
2022/06/09	6.2	37.14	0	0.00	37.15	6.2	24,116	0.03%
2022/06/08	7.4	37.64	3.7	37.67	37.70	3.7	23,909	0.02%
2022/06/07	4.2	37.60	0	0.00	37.70	4.2	24,006	0.02%
2022/06/06	13.8	37.51	8	37.41	37.80	5.8	23,969	0.02%
2022/06/02	6.4	37.79	2	37.85	37.90	4.4	24,002	0.02%
2022/06/01	11	38.29	0	0.00	38.20	11	24,290	0.05%
2022/05/31	12.3	38.00	2	38.75	38.75	10.3	24,270	0.04%
2022/05/30	32.2	38.32	0	0.00	38.45	32.2	23,672	0.14%
2022/05/27	1	37.30	3	37.88	37.95	-2	23,513	-0.01%
2022/05/26	21.1	37.39	5	37.55	37.30	16.1	23,592	0.07%
2022/05/25	1.1	37.45	4	37.49	37.60	-3	23,940	-0.01%
2022/05/24	5.2	37.33	3	37.20	37.20	2.2	24,068	0.01%
2022/05/23	2.8	37.24	0	0.00	37.20	2.8	24,135	0.01%
2022/05/20	15.1	37.15	5.1	36.95	37.10	10	24,334	0.04%
2022/05/19	10.2	36.66	4	36.68	36.60	6.2	24,357	0.03%
2022/05/18	3.1	37.30	12.1	37.29	37.50	-9	24,200	-0.04%
2022/05/17	9.1	36.47	0	0.00	36.45	9.1	24,032	0.04%
2022/05/16	6.7	36.50	8.7	36.41	36.90	-2.1	23,972	-0.01%
2022/05/13	6.2	36.66	31	36.81	36.95	-24.8	23,752	-0.10%
2022/05/12	24.2	37.27	24	37.67	37.00	0.2	23,630	0.00%
2022/05/11	4	38.05	2	38.03	38.35	2	23,358	0.01%
2022/05/10	5.5	38.05	9.1	37.85	38.20	-3.6	23,272	-0.02%
2022/05/09	17.9	38.27	58	38.25	38.00	-40.1	23,158	-0.17%
2022/05/06	12.6	39.04	6.5	39.10	39.35	6.1	23,304	0.03%
2022/05/05	24.1	40.02	5	39.85	39.85	19.1	23,268	0.08%
2022/05/04	7.1	40.87	0	0.00	40.85	7.1	22,935	0.03%
2022/05/03	3	40.95	29	41.05	40.85	-26	23,115	-0.11%
2022/04/29	8.4	41.18	8.2	41.46	41.60	0.2	23,151	0.00%
2022/04/28	10.1	40.93	4	41.00	41.00	6.1	23,189	0.03%
2022/04/27	5	41.74	10	41.70	41.60	-5	22,990	-0.02%
2022/04/26	18.1	41.87	3	41.95	41.95	15.1	22,892	0.07%
2022/04/25	12.1	41.38	4	41.53	41.55	8.1	22,814	0.04%
2022/04/22	10.1	40.91	65.1	41.44	41.55	-55	22,680	-0.24%
2022/04/21	13	41.05	4	41.28	41.00	9	22,660	0.04%
2022/04/20	9	41.17	3	41.23	41.75	6	22,756	0.03%
2022/04/19	17.1	41.71	3	41.53	41.50	14.1	22,593	0.06%
2022/04/18	13.3	41.97	65	41.56	41.90	-51.7	22,623	-0.23%
2022/04/15	32.7	42.94	42.5	43.01	42.85	-9.8	22,231	-0.04%
2022/04/14	31.2	43.60	10	43.96	43.10	21.2	22,188	0.10%
2022/04/13	2	44.80	4	44.90	44.95	-2	21,917	-0.01%
2022/04/12	2.3	44.34	13	44.43	44.45	-10.8	21,815	-0.05%
2022/04/11	27.2	44.46	10.1	44.59	44.65	17.1	21,804	0.08%
2022/04/08	9.5	44.28	10	44.17	44.35	-0.5	21,693	0.00%
2022/04/07	20.5	44.66	35.9	44.50	44.10	-15.4	21,521	-0.07%
2022/04/06	34.1	43.50	3	43.33	44.05	31.1	20,847	0.15%
2022/04/01	3	42.93	0	0.00	43.10	3	20,525	0.01%
2022/03/31	4.1	42.52	15.2	42.69	42.90	-11.1	20,361	-0.05%
2022/03/30	11	41.97	24	42.23	42.25	-13	20,140	-0.06%
2022/03/29	11	42.05	0	0.00	42.00	11	20,062	0.05%
2022/03/28	8	41.69	18.1	42.20	42.40	-10.1	20,106	-0.05%
2022/03/25	3	41.95	11.1	41.99	42.20	-8.1	20,005	-0.04%
2022/03/24	54.2	42.22	38	42.24	42.25	16.2	19,863	0.08%
2022/03/23	14	41.77	26	42.01	42.35	-12	20,104	-0.06%
2022/03/22	7.3	40.84	19.5	40.95	41.15	-12.3	19,934	-0.06%
2022/03/21	1.1	40.55	9	40.56	40.60	-7.9	19,757	-0.04%
2022/03/18	0.5	40.39	18	40.44	40.45	-17.5	19,688	-0.09%
2022/03/17	10	39.93	75.8	39.99	40.05	-65.8	19,291	-0.34%
2022/03/16	30.3	38.80	43.3	38.97	39.50	-13	19,042	-0.07%
2022/03/15	2	38.45	25	38.60	38.60	-23	18,592	-0.12%
2022/03/14	0.1	38.00	18	38.42	38.50	-18	18,718	-0.10%
2022/03/11	1.1	38.00	1	37.95	37.95	0.1	18,809	0.00%
2022/03/10	3.1	37.78	9	37.92	38.25	-5.9	18,971	-0.03%
2022/03/09	1.2	37.43	1	37.45	37.40	0.2	18,913	0.00%
2022/03/08	13.1	37.45	13.6	37.49	37.35	-0.4	18,855	0.00%
2022/03/07	35.7	37.33	9.8	37.32	37.65	25.9	18,541	0.14%
2022/03/04	2.3	37.86	1.2	37.91	38.00	1.1	18,838	0.01%
2022/03/03	4.2	38.00	1	37.95	38.10	3.2	18,849	0.02%
2022/03/02	7.2	37.98	8	38.03	38.10	-0.8	19,001	0.00%
2022/03/01	5.3	38.11	34	37.97	38.20	-28.7	18,897	-0.15%
2022/02/25	35.2	37.40	3	37.55	37.60	32.2	18,700	0.17%
2022/02/24	18.6	37.60	3	37.62	37.70	15.6	18,282	0.09%
2022/02/23	10	37.60	0	0.00	38.05	10	18,069	0.06%
2022/02/22	49.4	37.52	0.1	37.45	37.60	49.3	17,974	0.27%
2022/02/21	31.2	37.81	4	37.73	38.00	27.2	17,683	0.15%
2022/02/18	16.2	38.17	1	38.20	38.10	15.2	17,511	0.09%
2022/02/17	8	38.21	1	38.25	38.40	7	17,574	0.04%
2022/02/16	14	38.22	4.2	38.18	38.20	9.8	17,532	0.06%
2022/02/15	5.7	38.24	1.1	38.26	38.10	4.6	17,393	0.03%
2022/02/14	36.1	38.16	2	38.15	38.45	34.1	17,356	0.20%
2022/02/11	4.3	38.52	76	38.45	38.80	-71.8	17,366	-0.41%
2022/02/10	13.1	38.44	17	38.62	38.70	-3.9	17,302	-0.02%
2022/02/09	26	38.81	10.2	38.88	38.80	15.8	17,119	0.09%
2022/02/08	47.7	38.20	57.2	38.26	38.95	-9.5	16,979	-0.06%
2022/02/07	8.7	37.52	18.6	37.46	38.00	-9.9	16,457	-0.06%
2022/01/26	1.3	36.85	5	36.88	36.95	-3.7	16,120	-0.02%
2022/01/25	17.3	36.44	1.1	36.37	36.90	16.2	16,116	0.10%
2022/01/24	10	36.66	9	36.77	36.90	1	15,849	0.01%
2022/01/21	3.3	36.54	7	36.59	36.85	-3.7	15,865	-0.02%
2022/01/20	6	36.96	7	36.89	36.95	-1	15,661	-0.01%
2022/01/19	42.3	36.90	0	0.00	37.00	42.3	15,589	0.27%
2022/01/18	1	36.95	1	37.40	37.25	0	15,666	0.00%
2022/01/17	13.6	36.93	3	36.95	37.05	10.6	15,532	0.07%
2022/01/14	20.2	37.33	8	37.58	37.45	12.2	15,445	0.08%
2022/01/13	10.5	37.52	32.1	37.62	37.85	-21.6	15,365	-0.14%
2022/01/12	0	36.95	7	36.91	37.00	-7	14,982	-0.05%
2022/01/11	6	36.18	12.3	36.68	37.00	-6.3	14,812	-0.04%
2022/01/10	12.1	35.86	0	0.00	36.15	12.1	14,715	0.08%
2022/01/07	3	36.12	14.7	36.28	36.20	-11.7	14,676	-0.08%
2022/01/06	5	35.79	9	35.77	36.00	-4	14,480	-0.03%
2022/01/05	7.1	35.37	0	0.00	35.55	7.1	14,401	0.05%
2022/01/04	2.4	35.39	11	35.39	35.55	-8.6	14,513	-0.06%
2022/01/03	11.6	35.36	5	35.49	35.35	6.6	14,429	0.05%
2021/12/30	15.2	35.61	9	35.56	35.55	6.2	14,371	0.04%
2021/12/29	1.5	35.67	1	35.70	35.60	0.5	14,475	0.00%
2021/12/28	3	35.50	0	0.00	35.60	3	14,534	0.02%
2021/12/27	3	35.38	4	35.51	35.60	-1	14,543	-0.01%
2021/12/24	13	35.40	5.7	35.50	35.50	7.3	14,759	0.05%
2021/12/23	7.6	35.49	7	35.45	35.50	0.6	14,804	0.00%
2021/12/22	2	35.60	0	0.00	35.65	2	14,903	0.01%
2021/12/21	2	35.78	14	35.86	35.75	-12	14,792	-0.08%
2021/12/20	3	35.68	4.2	35.94	36.00	-1.2	14,718	-0.01%
2021/12/17	10	35.59	2	35.75	35.90	8	14,516	0.06%
2021/12/16	4.2	35.21	3.6	35.24	35.60	0.6	14,226	0.00%
2021/12/15	2.1	35.15	2.4	35.35	35.20	-0.3	14,286	0.00%
2021/12/14	3	35.25	10.3	35.26	35.40	-7.3	14,568	-0.05%
2021/12/13	5.3	35.52	13	35.65	35.50	-7.8	14,534	-0.05%
2021/12/10	0.7	35.50	9	35.59	35.65	-8.3	14,470	-0.06%
2021/12/09	1.3	35.04	7	35.09	35.30	-5.7	14,411	-0.04%
2021/12/08	5.8	35.12	6	35.22	35.20	-0.2	14,402	0.00%
2021/12/07	6	34.65	13	34.75	35.10	-7	14,249	-0.05%
2021/12/06	0	0.00	65	34.38	34.60	-65	14,035	-0.46%
2021/12/03	1.7	34.11	10	34.15	34.15	-8.3	13,963	-0.06%
2021/12/02	107.8	33.91	56	34.21	34.25	51.8	13,859	0.37%	大買/
2021/12/01	45.1	33.78	50	33.95	34.15	-4.9	13,857	-0.04%
2021/11/30	21.3	33.74	16	34.20	34.20	5.3	14,025	0.04%
2021/11/29	11.4	33.85	48.3	33.86	33.90	-36.9	13,373	-0.28%
2021/11/26	29.2	33.96	13	33.88	33.90	16.2	13,316	0.12%
2021/11/25	5	34.10	2	34.28	34.50	3	13,369	0.02%
2021/11/24	6	34.41	20	34.25	34.35	-14	13,445	-0.10%
2021/11/23	12	34.10	1	34.05	34.10	11	13,526	0.08%
2021/11/22	8.2	34.24	0.2	34.32	34.15	8	13,527	0.06%
2021/11/19	5	34.35	2	34.50	34.65	3	13,484	0.02%
2021/11/18	4.6	34.60	42	34.45	34.70	-37.4	13,414	-0.28%
2021/11/17	5	34.11	1	34.20	34.20	4	13,571	0.03%
2021/11/16	0	0.00	2	34.00	34.20	-2	13,654	-0.01%
2021/11/15	9.4	33.91	0	34.00	33.95	9.4	13,736	0.07%
2021/11/12	0.1	33.85	1	33.90	33.90	-0.9	13,847	-0.01%
2021/11/11	14.3	33.80	0.6	33.90	33.80	13.7	14,108	0.10%
2021/11/10	5.6	33.88	31	33.95	34.00	-25.4	14,362	-0.18%
2021/11/09	1.4	33.54	0.2	33.60	33.70	1.2	14,379	0.01%
2021/11/08	2.1	33.60	0.1	33.65	33.60	2	15,869	0.01%
2021/11/05	0.2	33.50	9	33.53	33.70	-8.9	16,463	-0.05%
2021/11/04	0	0.00	3	33.42	33.45	-3	16,617	-0.02%
2021/11/03	20	33.25	0.8	33.40	33.40	19.2	16,839	0.11%
2021/11/02	3.3	33.27	8	33.40	33.30	-4.7	17,037	-0.03%
2021/11/01	8	33.32	3	33.33	33.30	5	17,036	0.03%
2021/10/29	4	33.18	13	33.35	33.40	-9	17,140	-0.05%
2021/10/28	1.5	33.33	1	33.35	33.40	0.5	17,210	0.00%
2021/10/27	2.5	33.35	0	0.00	33.35	2.5	17,331	0.01%
2021/10/26	5.5	33.28	22	33.28	33.45	-16.5	17,520	-0.09%
2021/10/25	1.5	32.99	1.8	33.05	33.10	-0.4	17,345	0.00%
2021/10/22	1.1	33.00	14.5	32.99	33.05	-13.4	17,462	-0.08%
2021/10/21	0.2	32.90	16	32.99	32.95	-15.8	17,366	-0.09%
2021/10/20	0.8	32.85	0	0.00	32.90	0.8	17,206	0.00%
2021/10/19	1	32.75	15	32.79	32.75	-14	17,208	-0.08%
2021/10/18	2.5	32.65	13.1	32.65	32.95	-10.6	17,240	-0.06%
2021/10/15	2.6	32.37	3	32.50	32.50	-0.4	17,178	0.00%
2021/10/14	13	32.38	0	0.00	32.30	13	17,136	0.08%
2021/10/13	8	32.41	0	0.00	32.50	8	17,222	0.05%
2021/10/12	17.7	31.95	0	0.00	32.45	17.7	17,261	0.10%
2021/10/08	2	32.23	0	0.00	32.25	2	17,140	0.01%
2021/10/07	1.2	32.40	0	0.00	32.40	1.2	17,250	0.01%
2021/10/06	5.4	32.06	3	32.13	32.25	2.4	17,271	0.01%
2021/10/05	7.1	31.98	3	32.02	32.05	4.1	17,257	0.02%
2021/10/04	15	32.06	0	0.00	32.10	15	17,264	0.09%
2021/10/01	37.4	31.91	2	31.85	32.05	35.4	17,277	0.20%
2021/09/30	4.2	32.05	0	0.00	32.05	4.2	17,102	0.02%
2021/09/29	54.2	32.09	21	32.10	32.05	33.2	17,088	0.19%
2021/09/28	4	32.21	5	32.30	32.40	-1	16,926	-0.01%
2021/09/27	2	32.35	4.3	32.40	32.35	-2.3	16,971	-0.01%
2021/09/24	2	32.38	6	32.40	32.40	-4	17,017	-0.02%
2021/09/23	2.5	32.27	1	32.30	32.40	1.5	17,042	0.01%
2021/09/22	27.8	31.97	2	32.00	32.10	25.8	17,109	0.15%
2021/09/17	6	32.25	0.5	32.45	32.15	5.5	16,856	0.03%
2021/09/16	6.4	32.34	1	32.40	32.35	5.4	16,641	0.03%
2021/09/15	2	32.40	0	0.00	32.35	2	16,725	0.01%
2021/09/14	0.1	32.40	16	32.45	32.50	-15.9	16,823	-0.09%
2021/09/13	6	32.23	0	0.00	32.30	6	16,868	0.04%
2021/09/10	1.9	32.35	9	32.29	32.45	-7.1	17,008	-0.04%
2021/09/09	4	32.26	5	32.35	32.30	-1	17,295	-0.01%
2021/09/08	4	32.31	5.6	32.33	32.50	-1.6	17,339	-0.01%
2021/09/07	12.2	32.31	0	0.00	32.45	12.2	17,478	0.07%
2021/09/06	5.1	32.51	23	32.44	32.50	-17.9	17,514	-0.10%
2021/09/03	2	32.38	1.1	32.50	32.55	0.9	17,499	0.01%
2021/09/02	24.4	32.13	1	32.05	32.10	23.4	17,474	0.13%
2021/09/01	17	32.51	1	32.51	32.55	16	17,573	0.09%
2021/08/31	1	32.50	7.1	32.37	32.80	-6.1	17,556	-0.03%
2021/08/30	12.1	32.03	7	32.07	32.45	5.1	17,459	0.03%
2021/08/27	12.3	31.68	8.7	31.83	32.00	3.6	17,403	0.02%
2021/08/26	5.5	31.35	3	31.40	31.45	2.5	17,412	0.01%
2021/08/25	18	31.30	1	31.40	31.45	17	17,546	0.10%
2021/08/24	1.1	31.34	0	0.00	31.35	1.1	17,544	0.01%
2021/08/23	33.4	31.19	0	0.00	31.05	33.4	17,640	0.19%
2021/08/20	7.9	31.31	7	31.36	31.45	0.9	17,588	0.01%
2021/08/19	39.6	31.32	25	31.27	31.30	14.6	18,782	0.08%
2021/08/18	2	31.40	4	31.35	31.45	-2	18,614	-0.01%
2021/08/17	4	31.26	8	31.26	31.45	-4	18,568	-0.02%
2021/08/16	33.7	30.91	0	0.00	31.05	33.7	18,418	0.18%
2021/08/13	20.5	30.95	6	30.91	31.05	14.5	18,336	0.08%
2021/08/12	128	30.79	1	30.75	30.70	127	18,211	0.70%	大買/鉅額交易
2021/08/11	17	33.06	5	33.07	33.05	12	16,812	0.07%
2021/08/10	28	33.00	8	33.05	33.05	20	16,424	0.12%
2021/08/09	3	33.00	11	33.06	33.20	-8	16,576	-0.05%
2021/08/06	13.2	33.21	5	33.19	33.20	8.2	16,638	0.05%
2021/08/05	0	0.00	1	33.10	33.15	-1	16,933	-0.01%
2021/08/04	1	33.05	2	33.10	33.15	-1	17,814	-0.01%
2021/08/02	2	33.00	1	33.00	33.00	1	18,285	0.01%
2021/07/30	0	0.00	5	33.00	33.10	-5	18,291	-0.03%
2021/07/29	1	33.00	1	33.00	33.10	0	18,240	0.00%
2021/07/28	6	32.98	16	32.97	33.00	-10	18,372	-0.05%
2021/07/27	1	32.95	13	32.95	33.05	-12	18,538	-0.06%
2021/07/26	8	33.06	0	0.00	33.00	8	18,744	0.04%
2021/07/23	1	33.00	13	33.00	33.10	-12	18,947	-0.06%
2021/07/22	10	32.95	31	33.01	33.05	-21	19,057	-0.11%
2021/07/21	2	32.80	2	32.78	32.90	0	19,085	0.00%
2021/07/20	1.6	32.88	2	32.90	32.80	-0.4	19,171	0.00%
2021/07/19	2	32.85	4.1	33.05	33.10	-2.1	19,220	-0.01%
2021/07/16	1.2	32.77	0	0.00	33.00	1.2	19,269	0.01%
2021/07/15	0	0.00	11.1	32.90	32.85	-11.1	19,247	-0.06%
2021/07/14	11	32.78	0.1	32.90	32.95	10.9	19,311	0.06%
2021/07/13	0.3	32.85	26.4	32.90	32.95	-26.1	19,513	-0.13%
2021/07/12	4	32.81	3	32.85	32.80	1	19,630	0.01%
2021/07/09	17	32.58	0	0.00	32.90	17	19,566	0.09%
2021/07/08	5	32.70	0	0.00	32.80	5	19,595	0.03%
2021/07/07	2.1	32.66	4.3	32.74	32.80	-2.2	19,619	-0.01%
2021/07/06	0.3	32.85	1	32.80	32.85	-0.7	19,628	0.00%
2021/07/05	20	32.60	31	32.70	32.75	-11	19,692	-0.06%
2021/07/02	2.3	32.57	3.3	32.70	32.55	-0.9	19,697	0.00%
2021/07/01	10.1	32.60	2	32.68	32.65	8.1	19,794	0.04%
2021/06/30	0.5	32.77	36	32.79	32.85	-35.5	19,828	-0.18%
2021/06/29	28	32.59	14	32.63	32.55	14	19,923	0.07%
2021/06/28	1	32.70	0	32.90	32.75	1	19,955	0.01%
2021/06/25	1	32.80	9	32.94	32.90	-8	20,020	-0.04%
2021/06/24	4.7	32.71	0	0.00	32.60	4.7	20,068	0.02%
2021/06/22	0.1	32.65	31.2	32.52	32.50	-31.1	20,037	-0.15%
2021/06/21	14.3	32.54	11	32.51	32.50	3.3	20,002	0.02%
2021/06/18	3	32.78	1	32.80	32.75	2	19,936	0.01%
2021/06/17	6	32.83	6	32.90	32.90	0	19,727	0.00%
2021/06/16	0	0.00	2	32.85	33.00	-2	20,206	-0.01%
2021/06/15	8.3	32.77	1	32.75	32.75	7.3	20,264	0.04%
2021/06/11	9	32.88	3	32.92	32.90	6	20,597	0.03%
2021/06/10	0	0.00	3	32.83	33.10	-3	20,815	-0.01%
2021/06/09	6	32.79	2	32.85	32.95	4	20,929	0.02%
2021/06/08	7.3	33.07	1.3	33.10	33.10	6	20,863	0.03%
2021/06/07	1.1	32.91	3	33.05	33.10	-1.9	21,359	-0.01%
2021/06/04	0	0.00	6	32.98	33.00	-6	21,510	-0.03%
2021/06/03	1	33.00	1	33.00	33.00	0	22,265	0.00%
2021/06/02	0.3	33.05	12	33.01	33.15	-11.7	22,516	-0.05%
2021/06/01	2.6	33.01	3.1	33.02	33.00	-0.5	22,540	0.00%
2021/05/31	9.9	33.04	1	33.10	33.10	8.9	22,750	0.04%
2021/05/28	0.1	33.00	2	33.05	33.10	-1.9	22,825	-0.01%
2021/05/27	7.1	32.55	106	33.19	33.20	-98.9	22,860	-0.43%	大賣/
2021/05/26	0	0.00	5	32.75	32.75	-5	22,117	-0.02%
2021/05/25	2.1	32.70	10.2	32.73	32.70	-8.1	22,351	-0.04%
2021/05/24	0	0.00	22.2	32.57	32.60	-22.2	22,629	-0.10%
2021/05/21	2	32.35	81	32.42	32.50	-79	22,754	-0.35%
2021/05/20	6.2	31.95	3	32.15	32.10	3.2	22,754	0.01%
2021/05/19	0.1	32.07	0	0.00	32.10	0.1	22,779	0.00%
2021/05/18	57	31.68	2.6	31.97	32.00	54.4	22,779	0.24%
2021/05/17	39.9	31.19	33	31.07	31.10	6.9	23,242	0.03%
2021/05/14	1.4	31.54	37	31.56	31.70	-35.7	23,015	-0.15%
2021/05/13	23.1	31.82	9.3	31.52	31.40	13.8	22,822	0.06%
2021/05/12	75.1	31.30	21	31.37	31.35	54.1	22,400	0.24%
2021/05/11	114.2	32.68	127.2	32.46	32.45	-13	21,610	-0.06%	大買/大賣/
2021/05/10	0	32.60	27	32.89	33.00	-27	21,379	-0.13%
2021/05/07	27.1	32.41	8.1	32.54	32.60	19	21,463	0.09%
2021/05/06	105	32.13	10	32.13	32.35	95	21,690	0.44%	大買/
2021/05/05	5.3	32.08	8	32.13	32.05	-2.7	21,653	-0.01%
2021/05/04	8	32.32	13	32.28	32.10	-5	21,666	-0.02%
2021/05/03	6.2	32.54	1,567	32.61	32.45	-1,560.8	21,595	-7.23%	大賣/鉅額交易
2021/04/29	11.3	32.65	10.4	32.75	32.65	0.9	21,595	0.00%
2021/04/28	8.3	32.47	7.5	32.51	32.60	0.8	21,534	0.00%
2021/04/27	10.3	32.59	1.7	32.58	32.60	8.6	21,879	0.04%
2021/04/26	6.7	32.31	48	32.45	32.60	-41.3	21,884	-0.19%
2021/04/23	33.1	32.20	9	32.18	32.25	24.1	21,909	0.11%
2021/04/22	1	32.15	13.5	32.33	32.35	-12.5	22,079	-0.06%
2021/04/21	6.1	32.42	13	32.40	32.30	-6.9	22,100	-0.03%
2021/04/20	0	32.45	5.5	32.49	32.55	-5.5	22,124	-0.02%
2021/04/19	2	32.50	58.5	32.26	32.45	-56.5	22,066	-0.26%
2021/04/16	4	31.95	55	32.00	32.05	-51	21,903	-0.23%
2021/04/15	1	31.90	16	31.90	31.90	-15	22,220	-0.07%
2021/04/14	9	31.89	8	31.89	31.90	1	22,428	0.00%
2021/04/13	14.1	31.84	6.3	31.90	31.85	7.8	22,576	0.03%
2021/04/12	9.1	31.63	3	31.63	31.65	6.1	22,591	0.03%
2021/04/09	15.4	31.57	74.1	31.55	31.55	-58.7	22,695	-0.26%
2021/04/08	7	31.84	1.9	31.89	31.75	5.1	22,730	0.02%
2021/04/07	2	31.95	5	31.96	32.00	-3	22,994	-0.01%
2021/04/06	5	32.00	16	31.98	32.00	-11	22,931	-0.05%
2021/04/01	3	31.87	8.2	31.90	31.90	-5.2	22,878	-0.02%
2021/03/31	8	31.81	4	31.85	31.90	4	22,720	0.02%
2021/03/30	1	31.75	13.3	31.80	31.80	-12.3	22,603	-0.05%
2021/03/29	8	31.67	16	31.70	31.80	-8	22,576	-0.04%
2021/03/26	8.3	31.58	11	31.65	31.60	-2.8	22,619	-0.01%
2021/03/25	2	31.45	36	31.50	31.60	-34	22,670	-0.15%
2021/03/24	1	31.30	4	31.31	31.40	-3	22,776	-0.01%
2021/03/23	7	31.20	5	31.21	31.35	2	22,833	0.01%
2021/03/22	3	31.10	14	31.01	31.25	-11	22,895	-0.05%
2021/03/19	8	31.12	6	31.29	31.05	2	22,830	0.01%
2021/03/18	11	31.46	9	31.49	31.40	2	22,448	0.01%
2021/03/17	13	31.29	19	31.32	31.45	-6	22,362	-0.03%
2021/03/16	1	31.15	21.1	31.30	31.35	-20.1	22,106	-0.09%
2021/03/15	1.1	31.09	51	31.01	31.00	-49.9	22,104	-0.23%
2021/03/12	23.1	30.58	0	0.00	30.65	23.1	22,176	0.10%
2021/03/11	18.1	30.82	65.1	30.99	30.75	-47	22,324	-0.21%
2021/03/10	16	30.57	66	30.58	30.60	-50	21,966	-0.23%
2021/03/09	9.1	30.29	181.1	30.38	30.60	-172	21,704	-0.79%	大賣/鉅額交易
2021/03/08	2	29.90	18	29.89	29.90	-16	20,961	-0.08%
2021/03/05	16.1	29.62	19	29.58	29.70	-2.9	20,676	-0.01%
2021/03/04	21.2	29.49	4	29.60	29.60	17.2	21,324	0.08%
2021/03/03	5.9	29.79	14	29.80	29.75	-8.1	21,188	-0.04%
2021/03/02	5	29.64	18	29.66	29.65	-13	21,078	-0.06%
2021/02/26	27.4	29.34	0	0.00	29.20	27.4	20,886	0.13%
2021/02/25	13	29.51	14	29.56	29.65	-1	20,367	0.00%
2021/02/24	17.2	29.41	130.9	29.63	29.30	-113.8	20,198	-0.56%	大賣/鉅額交易
2021/02/23	4	29.36	6.8	29.41	29.55	-2.8	19,864	-0.01%
2021/02/22	12.6	29.14	19.2	29.14	29.10	-6.6	19,714	-0.03%
2021/02/19	7	29.09	3	29.15	29.15	4	19,719	0.02%
2021/02/18	31.5	29.27	14.1	29.30	29.25	17.4	19,756	0.09%
2021/02/17	16	29.20	13	29.45	29.40	3	19,819	0.02%
2021/02/05	32.2	28.80	5	28.88	28.80	27.2	19,267	0.14%
2021/02/04	42	28.86	2.1	28.81	28.80	39.9	19,237	0.21%
2021/02/03	4	28.73	0	0.00	28.80	4	19,714	0.02%
2021/02/02	38	28.71	0	0.00	28.70	38	19,882	0.19%
2021/02/01	31	28.68	2.1	28.48	28.65	28.9	19,843	0.15%
2021/01/29	51.6	28.35	7	28.45	28.15	44.6	19,797	0.23%
2021/01/28	20	28.55	8.7	28.60	28.55	11.3	19,365	0.06%
2021/01/27	14.1	28.75	4	28.75	28.70	10.1	19,074	0.05%
2021/01/26	6	28.79	4	28.80	28.70	2	19,014	0.01%
2021/01/25	4	28.85	29	28.66	28.85	-25.1	18,887	-0.13%
2021/01/22	48	28.64	5	28.65	28.60	43	18,839	0.23%
2021/01/21	14.1	28.80	13	28.83	28.70	1.1	18,765	0.01%
2021/01/20	69.1	28.80	20	28.80	28.70	49.1	18,680	0.26%
2021/01/19	5.2	29.08	2	29.10	29.10	3.2	18,242	0.02%
2021/01/18	22	29.05	9	29.08	29.15	13	18,216	0.07%
2021/01/15	27.5	29.36	101.3	29.44	29.30	-73.8	18,020	-0.41%	大賣/
2021/01/14	17	29.65	2	29.60	29.75	15	17,846	0.08%
2021/01/12	5	29.78	6.1	29.80	29.75	-1.1	17,692	-0.01%
2021/01/11	8.3	29.98	90	29.95	30.05	-81.7	17,618	-0.46%
2021/01/08	7	29.93	3.1	30.00	30.00	3.9	17,529	0.02%
2021/01/07	22	29.55	2	29.70	29.75	20	17,196	0.12%
2021/01/06	27	29.61	2	29.75	29.45	25	17,057	0.15%
2021/01/05	4.1	29.80	5	29.85	29.85	-0.9	16,804	-0.01%
2020/12/31	5	29.90	26	29.90	29.80	-21.1	16,735	-0.13%
2020/12/30	0	0.00	14	29.80	29.90	-14	16,621	-0.08%
2020/12/29	2	29.50	2.3	29.48	29.55	-0.3	16,444	0.00%
2020/12/28	0.1	29.40	19	29.28	29.55	-18.9	16,548	-0.11%
2020/12/25	20	29.35	16	29.37	29.35	4	16,562	0.02%
2020/12/24	6	29.42	1	29.40	29.45	5	16,820	0.03%
2020/12/23	2	29.28	1	29.45	29.45	1	16,965	0.01%
2020/12/22	1	29.45	18	29.62	29.65	-17	17,276	-0.10%
2020/12/21	0	29.40	9	29.53	29.65	-9	17,882	-0.05%
2020/12/18	1	29.35	9	29.39	29.50	-8	18,359	-0.04%
2020/12/17	1	29.45	1	29.50	29.50	0	18,815	0.00%
2020/12/16	2	29.35	31	29.38	29.40	-29	19,116	-0.15%
2020/12/15	7	28.95	150	28.95	29.05	-143	19,420	-0.74%	大賣/鉅額交易
2020/12/14	52	29.40	12	29.35	29.30	40	19,468	0.21%
2020/12/11	103	29.08	10.2	29.20	29.30	92.8	19,387	0.48%	大買/
2020/12/10	23	28.80	2	28.88	28.80	21	19,320	0.11%
2020/12/09	7.1	28.76	110	28.85	28.75	-102.9	19,367	-0.53%	大賣/鉅額交易
2020/12/08	20.1	28.66	49.2	28.70	28.70	-29.2	19,386	-0.15%
2020/12/07	11	28.97	7	29.02	29.00	4	19,258	0.02%
2020/12/04	4.1	29.10	5.3	29.11	29.10	-1.2	19,194	-0.01%
2020/12/03	1	29.05	7.4	29.19	29.20	-6.4	19,139	-0.03%
2020/12/02	1.6	29.14	6.4	29.16	29.20	-4.8	19,244	-0.02%
2020/12/01	8	28.99	5	28.97	29.15	3	19,683	0.02%
2020/11/30	49.5	28.94	3	29.10	28.45	46.5	19,832	0.23%
2020/11/27	9.2	29.14	10.1	29.18	29.10	-0.9	19,444	0.00%
2020/11/26	2	29.23	10	29.20	29.30	-8	19,899	-0.04%
2020/11/25	312	29.25	5	29.30	29.25	307	20,048	1.53%	大買/鉅額交易
2020/11/24	14.1	29.48	3	29.33	29.30	11.1	20,230	0.05%
2020/11/23	4	29.56	16	29.67	29.70	-12	20,407	-0.06%
2020/11/20	1	29.55	6	29.60	29.55	-5	20,574	-0.02%
2020/11/19	2	29.55	2	29.50	29.60	0	20,887	0.00%
2020/11/18	0	0.00	34	29.52	29.65	-34	21,018	-0.16%
2020/11/17	8	29.36	18	29.41	29.45	-10	21,084	-0.05%
2020/11/16	106	29.26	4	29.41	29.45	102	21,632	0.47%	大買/鉅額交易
2020/11/13	6	29.17	0	0.00	29.35	6	21,736	0.03%
2020/11/12	23	29.28	18	29.16	29.20	5	21,959	0.02%
2020/11/11	11.8	29.51	80	29.44	29.70	-68.2	22,202	-0.31%
2020/11/10	8.1	28.94	54	28.92	29.00	-45.9	22,067	-0.21%
2020/11/09	1	28.70	13	28.75	28.75	-12	23,084	-0.05%
2020/11/06	6	28.50	13	28.50	28.50	-7	23,482	-0.03%
2020/11/05	3.2	28.38	14	28.39	28.40	-10.8	23,750	-0.05%
2020/11/04	29	28.11	1	28.15	28.10	28	23,992	0.12%
2020/11/03	7	28.06	13.5	28.09	28.10	-6.5	24,295	-0.03%
2020/11/02	12	27.55	1	27.60	27.95	11	24,410	0.05%
2020/10/30	29.1	27.59	1	27.55	27.55	28.1	24,502	0.11%
2020/10/29	286.8	27.51	8	27.59	27.50	278.8	24,416	1.14%	大買/鉅額交易
2020/10/28	28	27.73	1	27.65	27.65	27	24,577	0.11%
2020/10/27	31	27.67	0.6	27.93	27.70	30.4	24,763	0.12%
2020/10/26	5.1	27.82	1.3	28.00	27.80	3.8	24,894	0.02%
2020/10/23	46.1	27.69	11	27.75	27.75	35.1	25,043	0.14%
2020/10/22	17	27.66	2	27.73	27.80	15	25,260	0.06%
2020/10/21	16	27.71	5	27.75	27.65	11	25,517	0.04%
2020/10/20	19	27.73	0	0.00	27.70	19	25,763	0.07%
2020/10/19	7.2	27.80	0	0.00	27.80	7.2	25,840	0.03%
2020/10/16	38	27.79	0	0.00	27.70	38	26,062	0.15%
2020/10/15	24	27.78	1.3	27.80	27.75	22.7	26,233	0.09%
2020/10/14	27.3	28.04	5	28.00	28.00	22.3	26,361	0.08%
2020/10/13	21	28.16	10	28.10	28.15	11	26,492	0.04%
2020/10/12	22	28.00	21	28.10	28.25	1	26,770	0.00%
2020/10/08	32	27.94	2	27.95	28.00	30	26,916	0.11%
2020/10/07	13	27.94	0	0.00	27.95	13	27,013	0.05%
2020/10/06	26	27.91	0	0.00	27.95	26	27,117	0.10%
2020/10/05	16.6	27.89	5	27.85	27.80	11.6	27,188	0.04%
2020/09/30	5.1	27.87	0	0.00	27.80	5.1	27,278	0.02%
2020/09/29	16.3	27.87	4	27.96	27.80	12.3	27,367	0.05%
2020/09/28	29	27.81	22	27.89	27.90	7	27,419	0.03%
2020/09/25	15	27.53	20	27.43	27.45	-5	27,437	-0.02%
2020/09/24	83.2	27.11	10	27.09	27.00	73.2	27,342	0.27%
2020/09/23	78	27.63	10	27.58	27.50	68	26,687	0.25%
2020/09/22	111	27.92	0	0.00	27.85	111	26,163	0.42%	大買/鉅額交易
2020/09/21	62	28.30	1	28.25	28.20	61	25,733	0.24%
2020/09/18	92	28.51	0	0.00	28.45	92	25,577	0.36%
2020/09/17	33	28.61	6	28.75	28.55	27	25,219	0.11%
2020/09/16	5	28.65	1	28.65	28.75	4	25,209	0.02%
2020/09/15	22	28.58	1	28.60	28.65	21	25,323	0.08%
2020/09/14	9.1	28.60	24	28.59	28.65	-14.9	25,653	-0.06%
2020/09/11	38	28.58	2	28.55	28.65	36	25,641	0.14%
2020/09/10	17.1	28.64	1	28.60	28.75	16.1	25,499	0.06%
2020/09/09	22	28.66	10	28.75	28.75	12	25,415	0.05%
2020/09/08	6	28.82	0	0.00	28.85	6	25,333	0.02%
2020/09/07	21	28.75	9	28.71	28.85	12	25,489	0.05%
2020/09/04	36.4	28.67	0	0.00	28.65	36.4	25,553	0.14%
2020/09/03	25.3	28.81	16	28.78	28.90	9.3	25,240	0.04%
2020/09/02	67	28.92	4	28.98	28.90	63	25,171	0.25%
2020/09/01	56	29.08	3	29.02	29.05	53	24,950	0.21%
2020/08/31	27.2	29.32	5	29.43	29.25	22.2	24,540	0.09%
2020/08/28	21	29.39	4	29.41	29.40	17	24,478	0.07%
2020/08/27	41	29.44	7	29.47	29.40	34	24,516	0.14%
2020/08/26	19.1	29.51	3	29.53	29.55	16.1	24,287	0.07%
2020/08/25	47	29.53	5	29.58	29.50	42	24,164	0.17%
2020/08/24	29	29.56	1	29.60	29.60	28	24,129	0.12%
2020/08/21	36	29.56	1	29.45	29.60	35	24,031	0.15%
2020/08/20	96.1	29.55	0	0.00	29.40	96.1	23,806	0.40%
2020/08/19	31	30.01	23	29.95	29.90	8	23,199	0.03%
2020/08/18	49	29.93	0	0.00	29.95	49	22,898	0.21%
2020/08/17	44	29.96	2	30.00	30.00	42	22,763	0.18%
2020/08/14	76.1	30.09	6	30.01	30.05	70.1	22,434	0.31%
2020/08/13	188	30.29	2	30.28	30.40	186	22,193	0.84%	大買/鉅額交易
2020/08/12	7	32.39	14	32.36	32.35	-7	21,244	-0.03%
2020/08/11	3	32.43	21.1	32.49	32.45	-18.1	20,911	-0.09%
2020/08/10	6.1	32.45	20	32.44	32.50	-13.9	20,871	-0.07%
2020/08/07	3	32.45	2	32.50	32.45	1	20,842	0.00%
2020/08/06	0	0.00	15	32.39	32.45	-15	20,618	-0.07%
2020/08/05	11	32.21	5	32.25	32.20	6	20,644	0.03%
2020/08/04	0	0.00	17	32.15	32.25	-17	20,709	-0.08%
2020/08/03	27	31.95	5	32.05	32.10	22	20,809	0.11%
2020/07/31	0.5	32.35	6	32.35	32.35	-5.5	20,784	-0.03%
2020/07/30	3.3	32.16	0.5	32.25	32.35	2.7	20,763	0.01%
2020/07/29	38.5	32.20	2	32.20	32.20	36.5	20,772	0.18%
2020/07/28	346	31.62	4	31.63	31.65	342	21,003	1.63%	大買/鉅額交易
2020/07/27	12	31.83	11	31.64	31.60	1	21,244	0.00%
2020/07/24	51	32.34	7	32.24	32.15	44	21,410	0.21%
2020/07/23	3.5	32.55	18	32.77	32.70	-14.5	21,395	-0.07%
2020/07/22	0	0.00	2	32.65	32.70	-2	21,462	-0.01%
2020/07/21	0	0.00	42	32.59	32.55	-42	21,480	-0.20%
2020/07/20	0	0.00	28	32.41	32.45	-28	21,511	-0.13%
2020/07/17	1	32.15	12	32.18	32.25	-11	21,447	-0.05%
2020/07/16	7	32.04	4	31.90	32.15	3	21,627	0.01%
2020/07/15	3	32.07	10.3	32.12	32.15	-7.3	21,502	-0.03%
2020/07/14	3	32.13	12.2	32.24	32.20	-9.2	21,428	-0.04%
2020/07/13	1	32.15	2.3	32.09	32.05	-1.3	21,593	-0.01%
2020/07/10	16	32.14	52	31.96	32.00	-36	21,779	-0.17%
2020/07/09	11	32.25	15	32.20	32.25	-4	21,974	-0.02%
2020/07/08	23	32.02	31	31.99	32.05	-8	21,952	-0.04%
2020/07/07	22	31.90	20	31.89	32.00	2	22,004	0.01%
2020/07/06	0	0.00	9	31.94	31.95	-9	21,866	-0.04%
2020/07/03	3	31.68	2	31.65	31.55	1	21,985	0.00%
2020/07/02	10	31.25	4	31.55	31.55	6	22,111	0.03%
2020/07/01	6.3	31.25	3	31.35	31.25	3.3	22,415	0.01%
2020/06/30	23	30.92	1	30.95	30.90	22	22,555	0.10%
2020/06/29	17	30.93	1	30.90	30.90	16	22,655	0.07%
2020/06/24	103	31.15	2	31.35	31.25	101	22,652	0.45%	大買/鉅額交易
2020/06/23	12	31.09	2	31.30	31.15	10	22,886	0.04%
2020/06/22	204	31.25	6	31.41	31.15	198	23,174	0.85%	大買/鉅額交易
2020/06/19	17	31.38	0	0.00	31.25	17	23,439	0.07%
2020/06/18	11.1	31.59	7	31.56	31.65	4.1	23,503	0.02%
2020/06/17	24	31.55	0.1	31.75	31.70	23.9	23,987	0.10%
2020/06/16	12	31.85	1	31.80	31.70	11	24,753	0.04%
2020/06/15	11.1	31.55	13.1	31.50	31.30	-2	25,651	-0.01%
2020/06/12	22.3	31.36	27	31.05	31.50	-4.7	26,177	-0.02%
2020/06/11	13.1	31.94	2	31.98	31.80	11.1	26,946	0.04%
2020/06/10	1	31.70	33	32.02	32.10	-32	27,483	-0.12%
2020/06/09	7	31.65	117	31.61	31.85	-110	28,746	-0.38%	大賣/鉅額交易
2020/06/08	16	31.69	3	31.65	31.80	13	29,444	0.04%
2020/06/05	29	31.36	5	31.34	31.50	24	29,588	0.08%
2020/06/04	31	31.43	5	31.41	31.40	26	30,063	0.09%
2020/06/03	18	31.18	30.8	31.35	31.30	-12.8	30,625	-0.04%
2020/06/02	2	30.88	10	30.80	30.90	-8	30,723	-0.03%
2020/06/01	18	30.84	2	30.98	30.70	16	30,845	0.05%
2020/05/29	9	30.55	0	0.00	30.75	9	30,797	0.03%
2020/05/28	29	30.64	0	0.00	30.45	29	30,687	0.09%
2020/05/27	1	30.65	0	0.00	30.70	1	30,920	0.00%
2020/05/26	2.2	30.55	2	30.65	30.65	0.2	31,184	0.00%
2020/05/25	3	30.20	2	30.35	30.35	1	31,426	0.00%
2020/05/22	21	30.63	0	0.00	30.45	21	31,683	0.07%
2020/05/21	15	30.86	2	30.90	31.00	13	31,777	0.04%
2020/05/20	12	30.60	11	30.61	30.80	1	31,938	0.00%
2020/05/19	0	0.00	9	30.59	30.55	-9	32,048	-0.03%
2020/05/18	5	30.06	0	0.00	30.05	5	31,921	0.02%
2020/05/15	21	30.25	13	30.25	30.25	8	31,903	0.03%
2020/05/14	5	30.22	5	30.17	30.25	0	31,745	0.00%
2020/05/13	5	30.32	18	30.30	30.30	-13	31,479	-0.04%
2020/05/12	5	30.24	3	30.20	30.30	2	31,423	0.01%
2020/05/11	1	30.45	5	30.43	30.40	-4	31,335	-0.01%
2020/05/08	1	30.00	11	30.05	30.00	-10	31,225	-0.03%
2020/05/07	24	29.55	0	0.00	29.55	24	31,212	0.08%
2020/05/06	11	29.64	1	29.75	29.55	10	31,182	0.03%
2020/05/05	6	29.68	5.1	29.76	29.85	0.9	31,078	0.00%
2020/05/04	39	29.08	4	29.25	29.35	35	31,018	0.11%
2020/04/30	16	30.31	136	30.53	30.10	-120	30,758	-0.39%	大賣/鉅額交易
2020/04/29	12	29.78	9	29.86	29.95	3	30,607	0.01%
2020/04/28	3	29.13	23.1	29.34	29.45	-20.1	30,449	-0.07%
2020/04/27	3	28.63	3	28.55	28.70	0	30,981	0.00%
2020/04/24	19	28.21	15	28.25	28.20	4	30,949	0.01%
2020/04/23	5	28.28	0	0.00	28.30	5	30,794	0.02%
2020/04/22	13	28.20	2	28.25	28.30	11	30,595	0.04%
2020/04/21	38.1	28.50	2	28.40	28.35	36.1	30,554	0.12%
2020/04/20	14	28.91	11	29.04	28.90	3	30,348	0.01%
2020/04/17	11	29.06	106	29.24	29.05	-95	30,489	-0.31%	大賣/
2020/04/16	36	28.76	3	28.82	28.80	33	30,384	0.11%
2020/04/15	19.1	29.07	14	29.07	29.20	5.1	30,187	0.02%
2020/04/14	28	28.67	12	28.75	28.85	16	30,091	0.05%
2020/04/13	38	28.63	5	28.68	28.60	33	29,827	0.11%
2020/04/10	16	29.16	14	29.00	29.15	2	29,679	0.01%
2020/04/09	20	28.58	7	28.59	28.50	13	29,497	0.04%
2020/04/08	10	28.44	3	28.47	28.40	7	29,353	0.02%
2020/04/07	21	28.43	2	28.55	28.40	19	29,074	0.07%
2020/04/06	14	28.23	1	28.50	28.45	13	28,717	0.05%
2020/04/01	10	28.15	5	28.15	28.05	5	28,288	0.02%
2020/03/31	19	28.53	6	28.33	28.45	13	27,982	0.05%
2020/03/30	19	28.19	4	28.44	28.65	15	27,641	0.05%
2020/03/27	14	28.64	26	28.49	28.65	-12	27,360	-0.04%
2020/03/26	7	28.01	4	28.13	28.15	3	27,065	0.01%
2020/03/25	28	28.10	236	28.22	27.95	-208	26,954	-0.77%	大賣/鉅額交易
2020/03/24	228	27.55	7	28.03	27.35	221	26,639	0.83%	大買/鉅額交易
2020/03/23	10	26.70	42	26.98	27.00	-32	26,334	-0.12%
2020/03/20	96	27.30	11	27.49	27.95	85	25,939	0.33%
2020/03/19	34	27.07	155	27.31	26.40	-121	25,123	-0.48%	大賣/鉅額交易
2020/03/18	123	28.03	21	28.05	28.00	102	24,282	0.42%	大買/鉅額交易
2020/03/17	29	28.01	27	28.14	28.00	2	23,762	0.01%
2020/03/16	39	29.22	7	29.24	29.00	32	22,808	0.14%
2020/03/13	25	28.74	63	28.65	30.00	-38	22,027	-0.17%
2020/03/12	40.5	30.24	5	30.50	30.20	35.5	20,576	0.17%
2020/03/11	30	31.30	0.1	31.45	31.20	29.9	19,697	0.15%
2020/03/10	44	31.32	21	31.17	31.35	23	19,364	0.12%
2020/03/09	39	31.70	3	31.90	31.75	36	18,768	0.19%
2020/03/06	4	32.35	0	0.00	32.45	4	18,211	0.02%
2020/03/05	4	32.60	17	32.85	32.90	-13	17,915	-0.07%
2020/03/04	2.1	32.21	3	32.15	32.35	-0.9	17,880	-0.01%
2020/03/03	38.1	32.21	5	32.40	32.25	33.1	17,768	0.19%
2020/03/02	11	32.00	1.6	32.16	31.95	9.4	17,614	0.05%
2020/02/27	315	32.18	2.1	32.29	32.35	312.9	17,772	1.76%	大買/鉅額交易
2020/02/26	47	32.36	4	32.40	32.35	43	17,513	0.25%
2020/02/25	22	32.58	1	32.70	32.70	21	17,201	0.12%
2020/02/24	30.3	32.76	13	32.82	32.70	17.3	17,097	0.10%
2020/02/21	21.5	33.21	8	33.49	33.20	13.5	16,873	0.08%
2020/02/20	10	33.58	26	33.60	33.60	-16	16,748	-0.10%
2020/02/19	1	33.35	9	33.37	33.45	-8	16,456	-0.05%
2020/02/18	2	32.43	65	32.82	32.90	-63	16,293	-0.39%
2020/02/17	1.1	32.32	21	32.38	32.50	-19.9	16,146	-0.12%
2020/02/14	1	32.20	0	0.00	32.30	1	16,131	0.01%
2020/02/13	0	0.00	3	32.15	32.20	-3	16,231	-0.02%
2020/02/12	18	32.17	0	0.00	32.10	18	16,323	0.11%
2020/02/11	0	0.00	14	32.07	32.15	-14	16,321	-0.09%
2020/02/10	7	31.80	1	32.00	32.05	6	16,367	0.04%
2020/02/07	30	32.01	4	32.15	32.00	26	16,755	0.16%
2020/02/06	1	32.05	3	32.35	32.35	-2	16,688	-0.01%
2020/02/05	74	31.68	4	31.85	32.00	70	16,648	0.42%
2020/02/04	9	31.74	6	31.96	31.80	3	16,630	0.02%
2020/02/03	20	31.37	1	31.65	31.60	19	16,721	0.11%
2020/01/31	37	31.71	35	31.56	31.55	2	16,535	0.01%
2020/01/30	39	31.53	39	31.48	31.20	0	16,247	0.00%
2020/01/20	4	32.33	22	32.33	32.35	-18	15,492	-0.12%
2020/01/17	2	31.95	12	32.00	32.10	-10	15,325	-0.07%
2020/01/16	6	31.78	3	31.80	31.95	3	15,394	0.02%
2020/01/15	3	31.80	1	31.85	31.80	2	15,375	0.01%
2020/01/14	23	31.93	44	31.93	32.00	-21	15,350	-0.14%
2020/01/13	1.1	31.60	726.9	31.59	31.70	-725.8	15,252	-4.76%	大賣/鉅額交易
2020/01/10	13.2	30.96	22.3	31.02	30.95	-9.2	15,099	-0.06%
2020/01/09	0	0.00	1	30.90	30.90	-1	15,035	-0.01%
2020/01/08	6	30.68	12	30.63	30.70	-6	15,052	-0.04%
2020/01/07	13	30.55	25	30.65	30.60	-12	14,864	-0.08%
2020/01/06	19	30.64	4	30.65	30.60	15	14,981	0.10%
2020/01/03	4	30.66	1	30.70	30.80	3	15,003	0.02%
2019/12/31	5.3	30.64	0	0.00	30.60	5.3	15,258	0.03%
2019/12/30	13	30.78	0.3	30.80	30.70	12.7	15,345	0.08%
2019/12/27	0.2	30.90	4	30.86	30.90	-3.9	15,333	-0.03%
2019/12/26	5	30.80	0	0.00	30.80	5	15,422	0.03%
2019/12/25	3	30.77	7.8	30.80	30.80	-4.8	15,681	-0.03%
2019/12/24	0.9	30.80	10.1	30.80	30.80	-9.2	15,836	-0.06%
2019/12/23	2	30.55	9	30.83	30.85	-7	15,945	-0.04%
2019/12/20	0	0.00	1	30.60	30.55	-1	16,260	-0.01%
2019/12/18	3	30.58	24	30.60	30.65	-21	16,133	-0.13%
2019/12/17	0	0.00	13.3	30.49	30.65	-13.3	16,336	-0.08%
2019/12/16	1	30.35	11	30.31	30.35	-10	16,211	-0.06%
2019/12/13	16	30.38	8	30.43	30.30	8	16,203	0.05%
2019/12/12	17	30.10	112	30.16	30.15	-95	16,064	-0.59%	大賣/
2019/12/11	58	30.07	0	0.00	30.10	58	16,055	0.36%
2019/12/10	5	30.10	12	30.11	30.20	-7	16,007	-0.04%
2019/12/09	14	30.10	14	30.10	30.15	0	16,160	0.00%
2019/12/06	40	30.08	0	0.00	30.05	40	16,466	0.24%
2019/12/05	21	30.11	0	0.00	30.15	21	16,599	0.13%
2019/12/04	1	30.05	2	30.05	30.15	-1	16,578	-0.01%
2019/12/03	333	30.07	0	0.00	30.05	333	16,642	2.00%	大買/鉅額交易
2019/12/02	21	30.19	1	30.20	30.30	20	16,547	0.12%
2019/11/29	14	30.48	0	0.00	30.30	14	16,468	0.09%
2019/11/28	0	0.00	5	30.60	30.65	-5	16,479	-0.03%
2019/11/27	3	30.70	5	30.70	30.70	-2	16,664	-0.01%
2019/11/26	9	30.55	5	30.60	30.40	4	16,621	0.02%
2019/11/25	1.7	30.39	0.3	30.45	30.40	1.4	16,148	0.01%
2019/11/22	1	30.35	1	30.40	30.40	0	16,448	0.00%
2019/11/21	5	30.34	5	30.41	30.35	0	16,594	0.00%
2019/11/20	9	30.59	0.6	30.65	30.65	8.4	16,477	0.05%
2019/11/19	5.5	30.66	3.3	30.67	30.70	2.2	16,477	0.01%
2019/11/18	1	30.45	3	30.55	30.70	-2	16,572	-0.01%
2019/11/15	0	0.00	5	30.50	30.55	-5	16,729	-0.03%
2019/11/14	18	30.37	31	30.45	30.40	-13	16,841	-0.08%
2019/11/13	2	30.53	101	30.55	30.50	-99	17,151	-0.58%	大賣/
2019/11/12	201	30.40	2	30.60	30.60	199	17,373	1.15%	大買/鉅額交易
2019/11/11	0	0.00	1	30.30	30.40	-1	17,674	-0.01%
2019/11/08	4	30.46	0	0.00	30.50	4	18,089	0.02%
2019/11/07	10	30.61	13	30.56	30.50	-3	18,872	-0.02%
2019/11/06	11	30.70	30	30.76	30.65	-19	19,094	-0.10%
2019/11/05	7	30.05	3.5	30.11	30.20	3.5	18,911	0.02%
2019/11/04	5	29.75	9	29.81	29.95	-4	19,042	-0.02%
2019/11/01	4	29.69	2	29.63	29.65	2	19,112	0.01%
2019/10/31	30	29.95	5	30.00	29.90	25	19,414	0.13%
2019/10/30	5	29.69	10	29.81	29.85	-5	19,400	-0.03%
2019/10/29	1	29.55	0	0.00	29.70	1	19,753	0.01%
2019/10/28	0	0.00	18	29.49	29.60	-18	19,838	-0.09%
2019/10/25	12	29.34	5	29.45	29.45	7	19,854	0.04%
2019/10/24	0	0.00	3	29.30	29.45	-3	19,868	-0.02%
2019/10/23	3	29.13	1	29.15	29.20	2	19,771	0.01%
2019/10/22	4	29.06	0	0.00	29.15	4	19,743	0.02%
2019/10/21	4	29.00	0	0.00	29.20	4	19,615	0.02%
2019/10/18	2	29.13	1	29.15	29.10	1	19,606	0.01%
2019/10/17	0.1	29.25	1	29.10	29.25	-0.9	19,485	0.00%
2019/10/16	1	29.05	1	29.15	29.15	0	19,500	0.00%
2019/10/15	1	29.00	8	29.15	29.15	-7	19,569	-0.04%
2019/10/14	203	29.10	1	29.05	29.15	202	19,601	1.03%	大買/鉅額交易
2019/10/09	18.7	29.09	1	29.10	29.00	17.7	19,613	0.09%
2019/10/08	9	29.15	8	29.28	29.10	1	19,571	0.01%
2019/10/07	9	28.93	1	28.95	28.95	8	19,389	0.04%
2019/10/04	105	28.75	1	28.75	28.85	104	19,455	0.53%	大買/鉅額交易
2019/10/03	10	28.65	0	0.00	28.75	10	19,455	0.05%
2019/10/02	2	28.85	0	0.00	28.80	2	19,478	0.01%
2019/10/01	5	28.75	1	29.00	28.75	4	19,415	0.02%
2019/09/27	5	28.76	0	0.00	28.75	5	19,232	0.03%
2019/09/26	17.3	28.80	0	0.00	28.80	17.3	19,260	0.09%
2019/09/25	26	28.81	0	0.00	28.80	26	19,385	0.13%
2019/09/24	7	29.09	0	0.00	29.05	7	19,224	0.04%
2019/09/23	5	29.17	2	29.18	29.20	3	19,350	0.02%
2019/09/20	15.1	29.19	0	0.00	29.30	15.1	19,626	0.08%
2019/09/19	20.7	29.43	6.2	29.44	29.45	14.5	19,377	0.07%
2019/09/18	0	0.00	6	29.40	29.55	-6	19,510	-0.03%
2019/09/17	15	29.11	0	0.00	29.20	15	19,701	0.08%
2019/09/16	14	29.30	0	0.00	29.20	14	20,392	0.07%
2019/09/12	16	29.35	0	0.00	29.30	16	20,694	0.08%
2019/09/11	51	29.49	0	0.00	29.50	51	21,060	0.24%
2019/09/10	17	29.52	1	29.55	29.55	16	21,221	0.08%
2019/09/09	1	29.00	1.3	29.13	29.20	-0.3	21,156	0.00%
2019/09/06	0	0.00	36	28.72	28.80	-36	21,301	-0.17%
2019/09/05	3	28.48	0	0.00	28.55	3	21,661	0.01%
2019/09/04	29	28.39	0	0.00	28.45	29	22,301	0.13%
2019/09/03	5.1	28.37	2	28.40	28.35	3.1	22,509	0.01%
2019/09/02	8	28.48	0.9	28.60	28.45	7.1	22,721	0.03%
2019/08/30	2.3	28.32	25	28.64	28.75	-22.7	22,936	-0.10%
2019/08/29	17	28.01	0	0.00	28.00	17	22,941	0.07%
2019/08/27	11	27.94	0	0.00	28.00	11	23,257	0.05%
2019/08/26	17	27.98	0	0.00	27.95	17	23,248	0.07%
2019/08/23	0	0.00	33	28.40	28.35	-33	23,248	-0.14%
2019/08/22	26	28.20	1	28.25	28.25	25	23,283	0.11%
2019/08/21	12	28.26	0	0.00	28.15	12	23,701	0.05%
2019/08/20	5	28.34	0	0.00	28.50	5	23,502	0.02%
2019/08/19	25	28.37	0	0.00	28.30	25	23,381	0.11%
2019/08/16	2	27.78	2	28.30	28.25	0	23,513	0.00%
2019/08/15	28	27.84	0	0.00	27.90	28	23,240	0.12%
2019/08/14	40	28.39	1	28.30	28.20	39	23,212	0.17%
2019/08/13	34	28.66	102	28.60	28.50	-68	23,053	-0.29%	大賣/
2019/08/12	74	29.08	0	0.00	29.00	74	22,833	0.32%
2019/08/08	2	31.08	126.3	31.01	31.10	-124.3	22,233	-0.56%	大賣/鉅額交易
2019/08/07	14	31.11	2	31.13	31.05	12	22,093	0.05%
2019/08/06	9	31.06	0	0.00	31.25	9	22,132	0.04%
2019/08/05	7	31.24	5	31.28	31.25	2	22,003	0.01%
2019/08/02	33	31.18	11	31.25	31.35	22	22,128	0.10%
2019/08/01	92	31.75	0	0.00	31.65	92	22,028	0.42%
2019/07/31	6	31.86	0	0.00	32.10	6	21,946	0.03%
2019/07/30	5	32.18	0	0.00	32.10	5	21,658	0.02%
2019/07/29	6	32.15	3	32.23	32.10	3	21,752	0.01%
2019/07/26	0	0.00	22	32.25	32.30	-22	21,903	-0.10%
2019/07/25	3	32.35	1	32.35	32.25	2	22,377	0.01%
2019/07/22	1	31.95	0	0.00	31.90	1	22,798	0.00%
2019/07/18	3	31.55	0	0.00	31.85	3	23,066	0.01%
2019/07/17	10	31.63	282	31.60	31.90	-272	23,059	-1.18%	大賣/鉅額交易
2019/07/15	5.3	31.70	6	31.75	31.70	-0.7	22,826	0.00%
2019/07/12	21	31.90	0	0.00	31.85	21	22,620	0.09%
2019/07/11	0	0.00	5	31.70	31.85	-5	22,634	-0.02%
2019/07/10	13	31.61	450	31.65	31.60	-437	22,638	-1.93%	大賣/鉅額交易
2019/07/09	0	0.00	287	31.55	31.60	-287	22,627	-1.27%	大賣/鉅額交易
2019/07/08	10	31.35	0	0.00	31.40	10	22,549	0.04%
2019/07/05	0	0.00	0.3	31.35	31.40	-0.3	22,446	0.00%
2019/07/03	0	0.00	1	31.15	31.15	-1	22,794	0.00%
2019/07/02	1	31.15	101	31.20	31.05	-100	22,795	-0.44%	大賣/
2019/07/01	3.6	30.94	0	0.00	30.90	3.6	22,694	0.02%
2019/06/28	1	30.85	1	30.85	30.90	0	22,507	0.00%
2019/06/27	5.9	30.89	0	0.00	30.85	5.9	22,245	0.03%
2019/06/25	1	31.00	0	0.00	30.95	1	21,987	0.00%
2019/06/24	5	30.85	4.1	30.95	30.85	0.9	21,819	0.00%
2019/06/21	13	30.87	0	0.00	30.80	13	21,499	0.06%
2019/06/20	0	0.00	0.4	31.40	31.50	-0.4	20,930	0.00%
2019/06/19	0	0.00	6	30.90	31.25	-6	20,565	-0.03%
2019/06/18	5	30.70	0	0.00	30.80	5	20,233	0.02%
2019/06/14	23.4	30.64	0	0.00	30.65	23.4	20,083	0.12%
2019/06/13	6	30.49	0	0.00	30.60	6	20,010	0.03%
2019/06/12	20	30.44	18	30.66	30.70	2	19,695	0.01%
2019/06/11	51	31.64	51	31.31	31.30	0	18,985	0.00%
2019/06/10	3.6	31.84	13	31.78	31.95	-9.4	18,680	-0.05%
2019/06/06	0	0.00	10	31.54	31.70	-10	18,549	-0.05%
2019/06/05	50	31.00	57	30.91	30.90	-7	18,270	-0.04%
2019/06/04	51	30.95	50	30.90	30.90	1	18,096	0.01%
2019/06/03	50	30.85	52	30.99	31.00	-2	17,959	-0.01%
2019/05/31	50	30.70	58	30.83	31.00	-8	17,916	-0.04%
2019/05/30	30	30.60	31	30.70	30.70	-1	17,862	-0.01%
2019/05/29	0.4	30.35	0	0.00	30.55	0.4	18,085	0.00%
2019/05/28	8	30.26	0	0.00	30.25	8	18,192	0.04%
2019/05/27	1.2	30.42	0	0.00	30.50	1.2	17,988	0.01%
2019/05/24	1	30.50	84	30.59	30.50	-83	18,165	-0.46%
2019/05/22	10	30.50	6	30.45	30.45	4	18,092	0.02%
2019/05/21	20	30.50	5	30.65	30.65	15	18,227	0.08%
2019/05/20	0	0.00	10	30.35	30.40	-10	17,962	-0.06%
2019/05/17	1.2	30.17	2	30.00	30.00	-0.8	17,796	0.00%
2019/05/16	20	29.58	0	0.00	29.55	20	17,596	0.11%
2019/05/15	50	29.66	0	0.00	29.70	50	17,459	0.29%
2019/05/14	31	29.60	11	29.60	29.50	20	17,380	0.12%
2019/05/13	32	29.40	6	29.55	29.50	26	17,245	0.15%
2019/05/10	47	29.81	15	29.85	29.60	32	17,433	0.18%
2019/05/09	29	30.06	0	0.00	29.90	29	17,412	0.17%
2019/05/08	85	30.30	0	0.00	30.50	85	17,396	0.49%
2019/05/07	4.9	30.22	120.3	30.51	30.50	-115.4	17,436	-0.66%	大賣/鉅額交易
2019/05/06	1	30.05	24	29.96	30.05	-23	17,395	-0.13%
2019/05/03	1.7	30.01	60.5	30.06	30.05	-58.8	17,439	-0.34%
2019/05/02	2.7	30.04	46	29.96	30.10	-43.3	17,252	-0.25%
2019/04/30	5	29.45	27	29.44	29.65	-22	16,808	-0.13%
2019/04/29	9.7	29.16	8	29.28	29.35	1.7	16,658	0.01%
2019/04/26	1	28.85	34	28.94	28.95	-33	16,516	-0.20%
2019/04/24	3	28.55	5	28.65	28.65	-2	16,312	-0.01%
2019/04/23	0	0.00	0.2	28.10	28.20	-0.2	16,109	0.00%
2019/04/22	1.5	28.07	1	28.05	28.00	0.5	16,027	0.00%
2019/04/18	0	0.00	1	28.10	28.20	-1	16,242	-0.01%
2019/04/17	1	28.15	5	28.10	28.10	-4	16,409	-0.02%
2019/04/16	11	28.10	2	28.15	28.10	9	16,425	0.05%
2019/04/12	2	28.23	2	28.28	28.30	0	16,410	0.00%
2019/04/11	3	28.10	14	28.11	28.25	-11	16,431	-0.07%
2019/04/09	0	0.00	3	28.15	28.20	-3	16,663	-0.02%
2019/04/08	32	28.05	3	28.00	28.05	29	16,645	0.17%
2019/04/03	0	0.00	7	28.00	28.00	-7	16,611	-0.04%
2019/04/01	19	27.96	9	27.99	27.90	10	16,481	0.06%
2019/03/29	14	27.91	21	27.90	28.05	-7	16,330	-0.04%
2019/03/28	1	27.95	10	27.95	27.95	-9	16,222	-0.06%
2019/03/27	6	27.98	9	27.97	27.95	-3	16,107	-0.02%
2019/03/26	0	0.00	8	28.00	28.00	-8	16,111	-0.05%
2019/03/25	17	27.73	2	27.75	27.75	15	16,287	0.09%
2019/03/22	0	0.00	7	28.11	28.00	-7	16,101	-0.04%
2019/03/21	2	27.95	25	27.93	28.10	-23	16,210	-0.14%
2019/03/20	17	27.86	4	27.95	28.00	13	16,231	0.08%
2019/03/19	102	28.00	2	28.00	28.00	100	16,172	0.62%	大買/
2019/03/18	6	27.47	8.5	27.60	27.85	-2.5	16,023	-0.02%
2019/03/15	72.2	27.31	7	27.45	27.45	65.2	15,856	0.41%
2019/03/14	12	27.19	0	0.00	27.30	12	15,768	0.08%
2019/03/13	0	0.00	1	27.40	27.45	-1	15,832	-0.01%
2019/03/12	106	27.30	55	27.44	27.30	51	15,798	0.32%	大買/
2019/03/11	57.4	27.20	13	27.25	27.25	44.4	15,839	0.28%
2019/03/08	6	27.01	1	27.10	27.00	5	15,902	0.03%
2019/03/07	0	0.00	1	27.10	27.10	-1	16,728	-0.01%
2019/03/06	201	27.00	0	0.00	27.10	201	17,037	1.18%	大買/鉅額交易
2019/03/05	206	26.90	0	0.00	26.95	206	17,039	1.21%	大買/鉅額交易
2019/03/04	16	27.00	1	27.00	27.00	15	16,936	0.09%
2019/02/27	50	27.10	0	0.00	27.25	50	16,644	0.30%
2019/02/26	2	27.00	23	27.00	27.00	-21	16,619	-0.13%
2019/02/25	6.1	26.96	91.4	27.03	27.10	-85.3	16,504	-0.52%
2019/02/22	58	26.85	57	26.95	26.95	1	16,466	0.01%
2019/02/21	0	0.00	1	26.95	27.00	-1	16,444	-0.01%
2019/02/20	3	26.83	46	26.94	26.95	-43	16,593	-0.26%
2019/02/19	3	26.80	0	0.00	26.80	3	16,571	0.02%
2019/02/18	3	26.67	10	26.75	26.70	-7	16,645	-0.04%
2019/02/15	0.2	26.55	30	26.60	26.40	-29.8	16,674	-0.18%
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	1	26.55	5	26.75	26.55	-4	16,730	-0.02%
2019/02/11	4	26.53	0	0.00	26.40	4	16,685	0.02%
2019/01/30	7	26.73	5	26.80	26.60	2	16,491	0.01%
2019/01/29	0	0.00	1	26.55	26.70	-1	16,256	-0.01%
2019/01/28	3	26.38	10	26.35	26.50	-7	16,040	-0.04%
2019/01/25	0	0.00	2	26.50	26.50	-2	15,952	-0.01%
2019/01/24	6	26.39	1	26.60	26.60	5	15,898	0.03%
2019/01/23	0	0.00	20.7	26.50	26.60	-20.7	16,049	-0.13%
2019/01/22	0	0.00	76	26.40	26.45	-76	16,113	-0.47%
2019/01/21	30.3	26.25	10	26.25	26.25	20.3	16,210	0.13%
2019/01/18	7	26.08	10	26.15	26.10	-3	16,482	-0.02%
2019/01/17	1	26.00	10	26.10	26.10	-9	16,897	-0.05%
2019/01/16	0.7	26.10	0	0.00	26.00	0.7	17,356	0.00%
2019/01/15	1	26.10	13	26.10	26.20	-12	17,575	-0.07%
2019/01/14	2	25.90	10	25.90	26.05	-8	17,578	-0.05%
2019/01/11	0.4	26.10	46	26.08	26.00	-45.6	17,840	-0.26%
2019/01/10	10	25.98	1	25.95	26.10	9	17,949	0.05%
2019/01/09	6	25.84	0	0.00	25.85	6	17,956	0.03%
2019/01/08	6	25.58	0	0.00	25.50	6	17,927	0.03%
2019/01/07	0	0.00	2	25.50	25.60	-2	18,343	-0.01%
2019/01/04	32	25.30	30.2	25.35	25.25	1.8	18,903	0.01%
2019/01/03	5	25.30	0	0.00	25.45	5	19,761	0.03%
2019/01/02	37	25.55	5	25.30	25.45	32	20,340	0.16%
2018/12/28	57	25.23	4	25.95	25.95	53	20,647	0.26%
2018/12/27	51	25.32	5	25.35	25.30	46	20,720	0.22%
2018/12/26	58	25.24	0	0.00	25.25	58	21,011	0.28%
2018/12/25	9	25.32	1	25.45	25.35	8	21,122	0.04%
2018/12/24	35	25.48	0	0.00	25.50	35	21,339	0.16%
2018/12/21	12	25.55	20	25.60	25.65	-8	22,143	-0.04%
2018/12/19	4	25.50	9	25.64	25.70	-5	22,511	-0.02%
2018/12/18	39	25.58	0	0.00	25.60	39	22,698	0.17%
2018/12/17	0	0.00	8	25.75	25.80	-8	22,947	-0.03%
2018/12/14	21	25.55	0	0.00	25.65	21	23,284	0.09%
2018/12/13	31	25.66	0	0.00	25.70	31	23,436	0.13%
2018/12/12	10	25.75	0	0.00	25.70	10	23,792	0.04%
2018/12/11	17	25.63	9	25.67	25.75	8	24,002	0.03%
2018/12/10	26	25.64	3	25.55	25.65	23	24,024	0.10%
2018/12/06	14.2	25.75	12	25.74	25.80	2.2	24,082	0.01%
2018/12/05	1	25.90	0	0.00	25.85	1	24,095	0.00%
2018/12/04	12	25.99	30	25.87	26.05	-18	24,225	-0.07%
2018/12/03	26	25.88	3	25.90	25.85	23	24,131	0.10%
2018/11/30	50	25.69	32	25.99	25.60	18	24,032	0.07%
2018/11/29	65	25.82	0	0.00	25.75	65	23,252	0.28%
2018/11/28	22	25.97	3	26.12	26.15	19	22,946	0.08%
2018/11/27	15	25.97	0	0.00	25.95	15	22,729	0.07%
2018/11/26	5	26.10	10	26.53	26.15	-5	22,667	-0.02%
2018/11/23	0	0.00	4	26.20	26.25	-4	22,549	-0.02%
2018/11/22	22	26.08	0	0.00	26.20	22	22,506	0.10%
2018/11/21	7	26.15	0	0.00	26.30	7	22,388	0.03%
2018/11/20	1	26.30	0	0.00	26.30	1	22,244	0.00%
2018/11/19	2	26.40	0	0.00	26.50	2	22,089	0.01%
2018/11/15	10.1	26.35	0	0.00	26.40	10.1	21,940	0.05%
2018/11/14	10	26.35	1	26.40	26.50	9	21,871	0.04%
2018/11/12	3	26.23	0	0.00	26.50	3	21,719	0.01%
2018/11/09	15	26.40	0	0.00	26.45	15	21,859	0.07%
2018/11/08	0	0.00	15	26.60	26.70	-15	22,021	-0.07%
2018/11/07	0	0.00	20	26.35	26.50	-20	21,897	-0.09%
2018/11/06	0.2	26.25	2	26.15	26.25	-1.8	21,965	-0.01%
2018/11/05	9	25.98	25	26.06	26.30	-16	22,138	-0.07%
2018/11/02	0	0.00	15	26.06	26.25	-15	22,698	-0.07%
2018/11/01	33	25.79	4	25.95	25.85	29	23,139	0.13%
2018/10/31	10	25.71	45	26.03	26.15	-35	23,353	-0.15%
2018/10/30	29	25.32	15	25.45	25.45	14	23,252	0.06%
2018/10/29	2	25.05	5	25.40	25.30	-3	23,454	-0.01%
2018/10/26	51	25.12	0	0.00	25.35	51	23,616	0.22%
2018/10/25	8	25.50	0	0.00	25.55	8	23,399	0.03%
2018/10/24	30	25.83	12	25.80	26.00	18	23,376	0.08%
2018/10/23	10	26.03	0	0.00	26.20	10	23,147	0.04%
2018/10/22	9	26.12	0	0.00	26.15	9	23,096	0.04%
2018/10/19	15	26.16	4	26.35	26.25	11	23,034	0.05%
2018/10/18	18	26.38	0	0.00	26.35	18	22,901	0.08%
2018/10/16	8	26.59	0	0.00	26.60	8	22,691	0.04%
2018/10/15	7	26.66	0	0.00	26.55	7	22,510	0.03%
2018/10/12	11	26.65	40	26.94	27.00	-29	22,004	-0.13%
2018/10/11	32	26.40	7	26.89	26.50	25	21,453	0.12%
2018/10/09	1	27.65	26	27.63	27.55	-25	20,649	-0.12%
2018/10/08	4	27.05	11	27.14	27.00	-7	20,075	-0.03%
2018/10/05	22	26.87	0	0.00	26.80	22	19,678	0.11%
2018/10/04	4	27.14	2	27.25	27.30	2	19,341	0.01%
2018/10/03	0	0.00	1	27.10	27.10	-1	18,905	-0.01%
2018/10/02	4	27.15	2	27.20	27.15	2	18,896	0.01%
2018/10/01	4	27.60	23	27.68	27.50	-19	18,653	-0.10%
2018/09/28	6.5	27.39	0	0.00	27.50	6.5	18,618	0.03%
2018/09/27	0.5	27.25	17	27.27	27.30	-16.5	18,201	-0.09%
2018/09/26	2	27.15	5	27.26	27.30	-3	17,944	-0.02%
2018/09/25	0	0.00	1	27.20	27.30	-1	17,847	-0.01%
2018/09/21	0	0.00	21	27.14	27.15	-21	17,691	-0.12%
2018/09/20	2	26.98	1	27.15	27.00	1	17,642	0.01%
2018/09/19	0	0.00	11	26.83	27.00	-11	17,714	-0.06%
2018/09/18	4	26.60	33.2	26.69	26.80	-29.2	17,619	-0.17%
2018/09/17	3	26.20	35	26.21	26.40	-32	17,314	-0.18%
2018/09/14	12	26.04	16.1	26.02	25.95	-4.1	17,104	-0.02%
2018/09/13	4	25.90	1	26.10	26.10	3	17,261	0.02%
2018/09/12	1	25.90	11	25.91	26.00	-10	17,311	-0.06%
2018/09/11	52	25.85	0	0.00	26.00	52	17,518	0.30%
2018/09/07	2	25.80	0	0.00	25.90	2	18,061	0.01%
2018/09/06	12	25.60	0	0.00	25.90	12	18,201	0.07%
2018/09/05	4	25.80	0	0.00	25.70	4	18,304	0.02%
2018/08/31	5	25.74	0	0.00	25.80	5	18,988	0.03%
2018/08/30	1	25.75	1	25.75	25.80	0	19,107	0.00%
2018/08/29	6	25.81	0	0.00	25.85	6	19,301	0.03%
2018/08/28	0	0.00	1	26.00	25.90	-1	19,401	-0.01%
2018/08/27	44	25.89	0	0.00	25.80	44	19,541	0.23%
2018/08/24	3	25.90	20	26.00	26.00	-17	19,728	-0.09%
2018/08/23	0	0.00	15	25.93	26.10	-15	20,727	-0.07%
2018/08/22	6	25.88	10	26.00	25.95	-4	21,190	-0.02%
2018/08/21	30	25.68	0	0.00	25.85	30	21,207	0.14%
2018/08/20	30	25.52	0	0.00	25.50	30	21,235	0.14%
2018/08/17	3	25.60	1	25.55	25.55	2	21,188	0.01%
2018/08/16	21	25.36	0	0.00	25.35	21	21,212	0.10%
2018/08/15	9	25.71	0	0.00	25.60	9	20,984	0.04%
2018/08/14	6	26.00	0	0.00	26.00	6	20,802	0.03%
2018/08/13	9	26.13	1	26.25	26.15	8	20,934	0.04%
2018/08/10	3	26.10	5	26.35	26.35	-2	20,884	-0.01%
2018/08/09	40	26.08	36	26.20	26.05	4	20,807	0.02%
2018/08/08	48	27.35	3	27.30	27.35	45	20,242	0.22%
2018/08/07	2	27.30	0	0.00	27.30	2	19,791	0.01%
2018/08/06	10	27.37	110	27.45	27.30	-100	19,509	-0.51%	大賣/
2018/08/03	10	27.36	0	0.00	27.35	10	19,296	0.05%
2018/08/02	3.2	27.39	0	0.00	27.35	3.2	19,020	0.02%
2018/08/01	2	27.35	5	27.35	27.45	-3	18,801	-0.02%
2018/07/31	4	27.20	0	0.00	27.25	4	18,719	0.02%
2018/07/30	0	0.00	1	27.35	27.25	-1	18,311	-0.01%
2018/07/27	10	27.23	0	0.00	27.25	10	18,238	0.05%
2018/07/26	0	0.00	2	27.30	27.35	-2	18,172	-0.01%
2018/07/25	12	27.16	5	27.15	27.20	7	18,263	0.04%
2018/07/23	0	0.00	10	27.00	26.95	-10	18,223	-0.05%
2018/07/20	0	0.00	9	26.95	26.90	-9	18,258	-0.05%
2018/07/19	1	27.00	10	27.00	26.85	-9	18,344	-0.05%
2018/07/18	0	0.00	2	26.95	27.00	-2	18,634	-0.01%
2018/07/17	0	0.00	11	26.98	26.95	-11	18,668	-0.06%
2018/07/16	2	26.98	10	27.10	26.80	-8	18,590	-0.04%
2018/07/13	0	0.00	5	27.00	27.00	-5	18,701	-0.03%
2018/07/12	0	0.00	15	26.87	26.85	-15	18,855	-0.08%
2018/07/11	5	26.40	1	26.55	26.55	4	18,861	0.02%
2018/07/10	1	26.55	11	26.69	26.70	-10	18,864	-0.05%
2018/07/09	0	0.00	1	26.55	26.55	-1	18,686	-0.01%
2018/07/06	10	26.33	0	0.00	26.45	10	18,784	0.05%
2018/07/04	0	0.00	7	26.53	26.50	-7	18,733	-0.04%
2018/07/03	21	26.35	1	26.55	26.40	20	18,823	0.11%
2018/07/02	12	26.54	30	26.70	26.50	-18	18,808	-0.10%
2018/06/29	0	0.00	21	26.75	26.90	-21	18,714	-0.11%
2018/06/28	66	26.38	0	0.00	26.30	66	18,358	0.36%
2018/06/27	6	26.70	2	26.70	26.65	4	18,019	0.02%
2018/06/26	0	0.00	5	26.75	26.65	-5	18,016	-0.03%
2018/06/25	60	26.47	1	26.55	26.55	59	17,988	0.33%
2018/06/21	11	26.65	0.2	26.60	26.60	10.8	17,745	0.06%
2018/06/20	1	26.70	0	0.00	26.60	1	17,816	0.01%
2018/06/19	14	26.43	1	26.50	26.35	13	17,676	0.07%
2018/06/15	9	26.50	3	26.62	26.75	6	17,378	0.03%
2018/06/14	5	26.64	2	26.70	26.60	3	17,050	0.02%
2018/06/13	1.8	26.72	0	0.00	26.75	1.8	16,862	0.01%
2018/06/12	3	26.80	0	0.00	26.75	3	16,992	0.02%
2018/06/11	0	0.00	2	27.00	26.95	-2	16,674	-0.01%
2018/06/08	3	26.98	0	0.00	27.10	3	16,438	0.02%
2018/06/07	2	27.30	0	0.00	27.35	2	16,439	0.01%
2018/06/06	2	27.30	10.4	27.39	27.40	-8.4	16,447	-0.05%
2018/06/05	0	0.00	9	27.28	27.35	-9	16,212	-0.06%
2018/06/04	5.7	26.82	12	26.97	27.10	-6.3	16,018	-0.04%
2018/06/01	0	0.00	43.1	26.63	26.70	-43.1	16,023	-0.27%
2018/05/31	21	26.21	0	0.00	26.25	21	15,814	0.13%
2018/05/30	42	26.31	30	26.20	26.35	12	14,888	0.08%
2018/05/29	2	26.90	0.8	26.90	26.90	1.2	14,413	0.01%
2018/05/28	0	0.00	10.5	27.09	27.15	-10.5	14,386	-0.07%
2018/05/25	1	26.90	0	0.00	26.85	1	14,436	0.01%
2018/05/24	1	26.85	1	27.00	27.05	0	14,362	0.00%
2018/05/23	1	26.80	0	0.00	26.90	1	14,367	0.01%
2018/05/21	0	0.00	22	26.99	27.00	-22	14,468	-0.15%
2018/05/18	0	0.00	3	26.65	26.70	-3	14,358	-0.02%
2018/05/17	0.2	26.35	4	26.56	26.45	-3.8	14,343	-0.03%
2018/05/16	0	0.00	1	26.50	26.45	-1	14,222	-0.01%
2018/05/15	0	0.00	1	26.45	26.30	-1	14,371	-0.01%
2018/05/14	5.2	26.49	3	26.55	26.50	2.2	14,728	0.01%
2018/05/11	0	0.00	7	26.39	26.40	-7	14,747	-0.05%
2018/05/10	18	26.15	1	26.15	26.10	17	14,667	0.12%
2018/05/09	0	0.00	2	26.20	26.15	-2	14,556	-0.01%
2018/05/08	0	0.00	1	26.20	26.20	-1	14,534	-0.01%
2018/05/07	10	26.00	5	26.06	26.00	5	14,407	0.03%
2018/05/04	15	25.85	0	0.00	25.80	15	14,377	0.10%
2018/05/03	0	0.00	3	26.15	26.10	-3	14,275	-0.02%
2018/05/02	0	0.00	4	26.25	26.25	-4	14,358	-0.03%
2018/04/30	10	26.25	10	26.21	26.25	0	14,330	0.00%
2018/04/27	1	25.85	0.1	25.85	26.00	0.9	14,363	0.01%
2018/04/26	1	25.90	2	25.95	25.95	-1	14,441	-0.01%
2018/04/24	10	25.85	7	25.91	25.90	3	15,016	0.02%
2018/04/23	0	0.00	3	25.80	25.80	-3	14,880	-0.02%
2018/04/19	0	0.00	18	25.60	25.75	-18	15,333	-0.12%
2018/04/18	3	25.23	2	25.55	25.20	1	15,220	0.01%
2018/04/16	0	0.00	2	25.55	25.65	-2	15,449	-0.01%
2018/04/13	5	25.65	1	25.65	25.60	4	15,612	0.03%
2018/04/12	0	0.00	1.1	25.55	25.65	-1.1	15,740	-0.01%
2018/04/11	32	25.46	2.3	25.59	25.50	29.7	15,782	0.19%
2018/04/10	0	0.00	13	25.62	25.65	-13	15,774	-0.08%
2018/04/09	10	25.31	10	25.37	25.45	0	15,749	0.00%
2018/03/31	0	0.00	2	25.20	25.20	-2	15,728	-0.01%
2018/03/30	1	25.25	2	25.25	25.10	-1	15,729	-0.01%
2018/03/29	3	25.08	0	0.00	25.05	3	15,608	0.02%
2018/03/28	10	25.08	0	0.00	25.05	10	15,312	0.07%
2018/03/27	0	0.00	2	25.35	25.40	-2	15,155	-0.01%
2018/03/26	4	25.09	0	0.00	25.15	4	15,074	0.03%
2018/03/23	14	25.11	0	0.00	25.20	14	15,063	0.09%
2018/03/22	1	25.35	0	0.00	25.40	1	15,035	0.01%
2018/03/21	2	25.30	0	0.00	25.35	2	14,895	0.01%
2018/03/20	1	25.25	0	0.00	25.35	1	15,086	0.01%
2018/03/16	1	25.50	1	25.30	25.50	0	15,091	0.00%
2018/03/15	14	25.14	0	0.00	25.10	14	14,898	0.09%
2018/03/14	9	25.42	1	25.50	25.30	8	14,896	0.05%
2018/03/13	3	25.52	4	25.60	25.65	-1	14,951	-0.01%
2018/03/12	0	0.00	14	25.27	25.45	-14	14,878	-0.09%
2018/03/08	1	24.70	0	0.00	24.95	1	14,925	0.01%
2018/03/07	9	24.59	2	24.85	24.50	7	14,924	0.05%
2018/03/05	1	24.85	0	0.00	24.75	1	15,176	0.01%
2018/03/02	2	24.88	50	24.90	24.95	-48	15,230	-0.32%
2018/02/27	3	25.10	2	25.05	24.95	1	15,200	0.01%
2018/02/26	1	25.05	0	0.00	25.00	1	15,119	0.01%
2018/02/23	8	24.91	5	24.95	25.00	3	15,098	0.02%
2018/02/21	0	0.00	2	24.50	24.70	-2	15,238	-0.01%
2018/02/12	1	24.40	2	24.35	24.15	-1	15,114	-0.01%
2018/02/09	41	23.84	50	23.95	23.95	-9	14,961	-0.06%
2018/02/08	79.1	24.15	0	24.30	24.10	79.1	14,808	0.53%
2018/02/07	23	24.21	24	24.33	24.10	-1	14,746	-0.01%
2018/02/06	31	24.15	17	24.37	24.00	14	14,471	0.10%
2018/02/05	25	25.00	30	25.00	25.00	-5	13,932	-0.04%
2018/02/02	25	25.15	25	25.30	25.30	0	13,770	0.00%
2018/01/31	50	25.20	50	25.30	25.30	0	13,708	0.00%
2018/01/30	0	0.00	51	25.45	25.40	-51	13,716	-0.37%
2018/01/29	0	0.00	1	25.65	25.70	-1	13,726	-0.01%
2018/01/25	0	0.00	16	25.25	25.60	-16	13,758	-0.12%
2018/01/24	38	25.22	26	25.24	25.30	12	13,653	0.09%
2018/01/23	27	25.35	27	25.43	25.40	0	13,653	0.00%
2018/01/22	41	25.31	47	25.46	25.50	-6	13,529	-0.04%
2018/01/19	89	25.40	86	25.51	25.55	3	13,456	0.02%
2018/01/18	29.5	25.66	26	25.72	25.80	3.5	13,177	0.03%
2018/01/17	5	25.78	11	25.88	25.85	-6	12,768	-0.05%
2018/01/16	5	25.85	11	25.99	25.85	-6	12,568	-0.05%
2018/01/15	0	0.00	36	25.67	25.95	-36	12,169	-0.30%
2018/01/11	0	0.00	2	25.35	25.40	-2	11,784	-0.02%
2018/01/10	2	25.00	31.6	25.22	25.35	-29.6	11,800	-0.25%
2018/01/09	27	25.00	0	0.00	25.00	27	11,545	0.23%
2018/01/08	24.3	24.86	30	24.97	25.15	-5.7	11,383	-0.05%
2018/01/05	10	24.60	18	24.76	24.90	-8	11,178	-0.07%
2018/01/04	0	0.00	1	24.55	24.60	-1	11,052	-0.01%
2018/01/03	0	0.00	10	24.35	24.50	-10	11,122	-0.09%
2018/01/02	26	24.00	32	24.16	24.20	-6	10,905	-0.06%