兆豐金 (2886)-元大-竹科券商分點個股進出

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
41.15
漲跌
▲1.10
漲幅
+2.75%
成交量
31,160張
產業
上市金融類股
2981人加入追蹤

立即追蹤
本地時間:14:30

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

兆豐金 (2886)籌碼相關－元大-竹科券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹科券商分點個股進出
元大-竹科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
2024/05/06	2.1	41.08	15.6	40.91	41.15	-13.5	17,490	-0.08%
2024/05/03	0.1	40.05	3.4	40.18	40.05	-3.3	17,157	-0.02%
2024/05/02	2.1	40.29	7.1	40.18	39.95	-5	17,077	-0.03%
2024/04/30	1.2	40.09	2	40.23	40.00	-0.8	16,897	0.00%
2024/04/29	0.3	39.81	2	40.10	40.10	-1.7	16,832	-0.01%
2024/04/26	2.2	39.29	15	39.30	39.10	-12.8	16,610	-0.08%
2024/04/25	10.6	39.03	3	39.10	39.00	7.6	16,611	0.05%
2024/04/24	29.3	39.70	3.3	39.74	39.35	25.9	16,453	0.16%
2024/04/23	0	0.00	67	40.02	40.00	-67	16,372	-0.41%
2024/04/22	2	39.60	21.2	39.46	39.50	-19.2	16,309	-0.12%
2024/04/19	32.1	38.55	76.4	38.57	38.70	-44.3	16,021	-0.28%
2024/04/18	2.7	39.12	4.7	39.28	39.20	-2	15,430	-0.01%
2024/04/17	14.7	39.07	3.9	39.26	39.00	10.8	15,116	0.07%
2024/04/16	6.2	39.30	50	39.29	39.10	-43.8	14,986	-0.29%
2024/04/15	18.7	39.86	11.4	40.01	39.80	7.4	14,717	0.05%
2024/04/12	1	39.90	3.8	40.02	39.95	-2.7	14,705	-0.02%
2024/04/11	17	40.09	0	0.00	40.15	17	14,626	0.12%
2024/04/10	8.1	40.59	7.1	40.57	40.50	1	14,593	0.01%
2024/04/09	0.2	40.25	5.9	40.28	40.40	-5.7	14,693	-0.04%
2024/04/08	5.6	39.88	10.5	39.90	40.00	-4.9	14,704	-0.03%
2024/04/03	18	39.92	1.4	39.94	39.75	16.6	14,680	0.11%
2024/04/02	16.3	40.37	1.2	40.30	40.30	15.1	14,540	0.10%
2024/04/01	3.3	40.49	19.2	40.70	40.65	-15.9	14,572	-0.11%
2024/03/29	1.7	40.46	13.1	40.53	40.55	-11.4	14,511	-0.08%
2024/03/28	3.2	40.19	0.3	40.25	40.25	2.9	14,565	0.02%
2024/03/27	2.1	40.35	3	40.62	40.50	-0.9	14,727	-0.01%
2024/03/26	1	40.55	4.6	40.34	40.55	-3.6	15,005	-0.02%
2024/03/25	1.8	39.86	11	40.02	40.00	-9.2	15,195	-0.06%
2024/03/22	0.5	40.29	4	40.15	40.10	-3.6	15,405	-0.02%
2024/03/21	1.2	40.48	13	40.55	40.60	-11.8	15,569	-0.08%
2024/03/20	7.1	40.26	0.7	40.36	40.15	6.4	15,648	0.04%
2024/03/19	8.4	40.30	11.6	40.34	40.20	-3.3	15,610	-0.02%
2024/03/18	1.1	40.64	59	40.47	40.60	-58	15,526	-0.37%
2024/03/15	4.7	40.81	11.3	40.73	40.90	-6.6	15,449	-0.04%
2024/03/14	1	40.70	22	40.66	40.90	-21	15,200	-0.14%
2024/03/13	1	40.35	34.9	40.30	40.40	-33.9	15,074	-0.22%
2024/03/12	1.1	39.94	8.1	39.95	39.95	-7	14,927	-0.05%
2024/03/11	3.2	39.79	4.7	39.93	39.80	-1.5	14,916	-0.01%
2024/03/08	2	39.55	16.3	39.72	39.90	-14.3	14,852	-0.10%
2024/03/07	0.4	39.34	9.2	39.38	39.30	-8.8	14,753	-0.06%
2024/03/06	1.2	39.46	23.5	39.34	39.40	-22.3	14,805	-0.15%
2024/03/05	3.9	38.96	3.7	38.99	39.05	0.1	15,071	0.00%
2024/03/04	0.3	38.68	20.2	38.64	38.80	-19.9	15,081	-0.13%
2024/03/01	2.3	38.61	16.8	38.71	38.55	-14.5	15,193	-0.10%
2024/02/29	1.4	38.62	9.3	38.53	38.70	-7.9	15,352	-0.05%
2024/02/27	12	38.12	21.7	38.34	38.20	-9.7	15,108	-0.06%
2024/02/26	2.2	38.21	33	38.20	38.15	-30.8	15,073	-0.20%
2024/02/23	17.5	38.41	30.5	38.45	38.30	-13	15,106	-0.09%
2024/02/22	3.7	38.45	5	38.47	38.55	-1.3	15,450	-0.01%
2024/02/21	2.6	38.41	2	38.38	38.35	0.6	15,496	0.00%
2024/02/20	1.1	38.32	7	38.52	38.60	-5.9	15,621	-0.04%
2024/02/19	4.3	38.25	28.7	38.27	38.40	-24.5	15,715	-0.16%
2024/02/16	13.5	38.01	9.1	37.91	37.90	4.4	15,935	0.03%
2024/02/15	27.3	37.63	1.2	37.86	37.80	26.1	15,919	0.16%
2024/02/05	24.8	37.69	0	37.80	37.60	24.8	15,773	0.16%
2024/02/02	2.2	37.83	2	37.85	37.90	0.2	15,618	0.00%
2024/02/01	6.3	37.78	2	37.80	37.90	4.3	15,619	0.03%
2024/01/31	38.2	37.65	15	37.63	37.65	23.2	15,520	0.15%
2024/01/30	10.2	38.09	0	38.21	37.90	10.2	15,321	0.07%
2024/01/29	3.1	38.27	10.1	38.30	38.35	-7	15,388	-0.05%
2024/01/26	4	38.03	4	38.20	38.35	0	15,517	0.00%
2024/01/25	4.2	37.82	2	37.80	37.80	2.2	15,589	0.01%
2024/01/24	12.1	37.90	0	0.00	37.85	12.1	15,625	0.08%
2024/01/23	10	38.03	0	0.00	37.85	10	15,667	0.06%
2024/01/22	2	38.00	2.2	38.05	38.10	-0.2	15,724	0.00%
2024/01/19	21.5	37.67	15	37.76	37.90	6.5	15,657	0.04%
2024/01/18	8.6	37.49	1.2	37.68	37.80	7.4	15,700	0.05%
2024/01/17	47.2	37.96	0.1	37.75	37.30	47.1	15,688	0.30%
2024/01/16	4.2	38.47	2.2	38.90	38.60	2	15,125	0.01%
2024/01/15	3.2	38.99	3.1	39.00	38.90	0.1	15,031	0.00%
2024/01/12	5	38.81	2.2	39.03	39.05	2.8	15,260	0.02%
2024/01/11	14	39.33	3	39.40	39.20	11	15,369	0.07%
2024/01/10	3	39.45	12	39.39	39.35	-9	15,431	-0.06%
2024/01/09	2	39.38	3.3	39.41	39.45	-1.3	15,441	-0.01%
2024/01/08	2	39.35	12.2	39.42	39.45	-10.2	15,490	-0.07%
2024/01/05	0	0.00	128	38.98	38.95	-128	15,419	-0.83%	大賣/鉅額交易
2024/01/04	1.3	39.02	42.2	38.90	38.75	-40.9	15,640	-0.26%
2024/01/03	6.7	38.74	9	38.84	38.65	-2.3	16,112	-0.01%
2024/01/02	2.2	38.96	4	39.19	39.30	-1.8	16,065	-0.01%
2023/12/29	4.4	39.02	12.2	39.10	39.20	-7.8	16,218	-0.05%
2023/12/28	1.2	38.92	11	39.17	39.20	-9.8	16,447	-0.06%
2023/12/27	4.3	38.98	1.3	38.88	39.00	3	16,501	0.02%
2023/12/26	0.6	38.82	5.3	38.80	38.80	-4.7	16,510	-0.03%
2023/12/25	6.1	38.30	31.4	38.49	38.80	-25.3	16,545	-0.15%
2023/12/22	7.1	38.25	8.6	38.40	38.35	-1.5	16,552	-0.01%
2023/12/21	39.3	38.30	10	38.30	38.30	29.3	16,414	0.18%
2023/12/20	23.4	38.75	15	38.75	38.75	8.4	16,221	0.05%
2023/12/19	2	39.00	0.9	39.04	39.15	1.1	15,937	0.01%
2023/12/18	7.2	39.11	10.1	39.40	39.05	-2.9	15,851	-0.02%
2023/12/15	4.1	39.47	17	39.55	39.35	-12.9	15,632	-0.08%
2023/12/14	1.5	39.32	35.1	39.40	39.55	-33.6	15,426	-0.22%
2023/12/13	14.3	38.90	0	0.00	38.90	14.3	15,271	0.09%
2023/12/12	2.2	38.87	25	39.18	39.30	-22.8	15,627	-0.15%
2023/12/11	25.5	38.88	1	39.07	38.90	24.5	15,738	0.16%
2023/12/08	0.4	39.07	7.1	39.08	39.25	-6.7	15,673	-0.04%
2023/12/07	13.3	39.32	0	0.00	39.00	13.3	15,646	0.08%
2023/12/06	0.1	39.25	2	39.05	39.50	-1.9	15,568	-0.01%
2023/12/05	2.6	38.80	1	38.75	38.95	1.6	15,451	0.01%
2023/12/04	2.4	38.97	15.4	38.87	39.00	-13	15,441	-0.08%
2023/12/01	32.9	38.70	4.6	38.74	38.65	28.3	15,390	0.18%
2023/11/30	2.4	39.37	4.1	39.38	39.50	-1.7	15,252	-0.01%
2023/11/29	7.4	39.36	1	39.50	39.15	6.4	14,752	0.04%
2023/11/28	0.1	39.75	13.1	39.90	39.65	-13	14,596	-0.09%
2023/11/27	0	0.00	8.1	39.98	39.50	-8.1	14,793	-0.05%
2023/11/24	0.2	39.61	1.7	39.68	39.50	-1.4	14,710	-0.01%
2023/11/22	0.1	39.73	11.8	39.82	39.85	-11.7	14,889	-0.08%
2023/11/21	1.2	39.73	75	39.69	39.85	-73.8	14,979	-0.49%
2023/11/20	1.8	39.00	1.1	39.18	39.20	0.7	14,849	0.00%
2023/11/17	3.1	39.27	38.2	39.42	39.20	-35.1	14,847	-0.24%
2023/11/16	0	38.85	57.4	39.01	39.20	-57.4	14,951	-0.38%
2023/11/15	4.1	38.60	40.5	38.75	38.90	-36.4	14,922	-0.24%
2023/11/14	2.1	38.40	7	38.49	38.55	-4.9	14,816	-0.03%
2023/11/13	2.1	38.52	11.8	38.56	38.50	-9.8	15,132	-0.06%
2023/11/10	1	38.35	0	0.00	38.40	1	15,575	0.01%
2023/11/09	2.1	38.67	8.1	38.68	38.60	-6	15,772	-0.04%
2023/11/08	0.1	38.52	10.1	38.60	38.60	-10	16,081	-0.06%
2023/11/07	0	38.51	7.8	38.49	38.60	-7.8	16,234	-0.05%
2023/11/06	6.4	38.55	58.3	38.58	38.55	-51.9	16,788	-0.31%
2023/11/03	5	38.20	15.1	38.20	38.25	-10.1	17,039	-0.06%
2023/11/02	9	37.35	2	37.33	37.80	7	17,100	0.04%
2023/11/01	8.3	36.55	11	36.45	36.65	-2.7	17,099	-0.02%
2023/10/31	3.3	36.62	3	36.70	36.70	0.3	17,296	0.00%
2023/10/30	14.4	36.52	0	0.00	36.55	14.4	17,622	0.08%
2023/10/27	1.1	36.90	1.4	36.89	36.95	-0.3	17,666	0.00%
2023/10/26	29.6	36.41	26	36.29	36.40	3.6	17,770	0.02%
2023/10/25	24.3	36.94	2	36.90	36.85	22.3	17,731	0.13%
2023/10/24	7.1	37.07	3	37.00	37.25	4.1	17,783	0.02%
2023/10/23	8.3	37.12	6.4	37.29	37.10	1.9	17,845	0.01%
2023/10/20	28.3	37.38	4	37.30	37.50	24.3	17,753	0.14%
2023/10/19	5.3	38.26	1.1	38.18	38.35	4.1	17,724	0.02%
2023/10/18	7.1	38.66	8	38.78	38.85	-0.9	17,835	0.00%
2023/10/17	0.1	38.60	6	38.75	38.75	-5.9	18,022	-0.03%
2023/10/16	0	38.50	12.2	38.68	38.80	-12.2	18,266	-0.07%
2023/10/13	9.6	38.47	1	38.35	38.50	8.6	18,569	0.05%
2023/10/12	1	38.70	13	38.77	38.95	-12	18,639	-0.06%
2023/10/11	7	38.28	21.1	37.97	38.50	-14	18,805	-0.07%
2023/10/06	1	37.35	2	37.48	37.50	-1	18,386	-0.01%
2023/10/05	0	37.05	19.5	37.00	37.50	-19.5	18,464	-0.11%
2023/10/04	31.3	36.96	3	37.00	36.85	28.3	18,375	0.15%
2023/10/03	2	37.30	19.8	37.70	37.65	-17.8	18,307	-0.10%
2023/10/02	14.1	37.58	11	37.47	37.60	3.1	18,383	0.02%
2023/09/28	1.2	37.70	1.3	37.70	37.70	-0.1	18,603	0.00%
2023/09/27	5.1	37.63	5	37.60	37.70	0.1	18,683	0.00%
2023/09/26	4.9	37.76	18	37.76	37.85	-13.1	18,699	-0.07%
2023/09/25	1.1	37.81	30.1	37.91	38.00	-29	18,740	-0.15%
2023/09/22	0.3	37.70	41.8	37.45	37.80	-41.5	18,886	-0.22%
2023/09/21	4.3	37.37	71.2	37.53	37.40	-66.8	19,132	-0.35%
2023/09/20	10.1	37.71	10.4	37.80	37.85	-0.3	19,056	0.00%
2023/09/19	5.3	37.81	4.3	37.91	37.80	1	19,041	0.01%
2023/09/18	28	37.73	4.4	37.84	37.85	23.6	19,458	0.12%
2023/09/15	3.8	37.50	8.2	37.55	37.55	-4.3	19,904	-0.02%
2023/09/14	40	37.11	33.2	37.14	37.50	6.8	20,118	0.03%
2023/09/13	26.1	36.48	5	36.47	36.60	21.1	20,615	0.10%
2023/09/12	0.1	36.30	0	36.30	36.55	0	21,369	0.00%
2023/09/11	7.7	36.17	1	36.20	36.20	6.7	21,421	0.03%
2023/09/08	0.1	36.00	2	36.10	36.10	-2	21,446	-0.01%
2023/09/07	0.1	35.91	6	35.55	35.85	-5.9	21,518	-0.03%
2023/09/06	12.4	35.74	7.4	35.66	35.55	5	21,561	0.02%
2023/09/05	8.4	36.09	0	0.00	36.00	8.4	21,536	0.04%
2023/09/04	15	36.04	4	36.15	36.20	11	21,582	0.05%
2023/09/01	4.9	36.00	0	0.00	36.00	4.9	21,781	0.02%
2023/08/31	7.2	36.07	0	0.00	35.90	7.2	21,912	0.03%
2023/08/30	24	36.61	10	36.45	36.45	14	21,926	0.06%
2023/08/29	28.1	36.20	1	36.60	36.60	27.1	22,085	0.12%
2023/08/28	31.3	36.23	11	36.40	36.20	20.3	22,043	0.09%
2023/08/25	6.1	35.75	3	35.95	35.65	3.1	23,055	0.01%
2023/08/24	24.4	35.67	1	35.41	35.85	23.3	23,169	0.10%
2023/08/23	8.4	35.34	21.1	35.33	35.30	-12.7	23,178	-0.05%
2023/08/22	28.3	35.16	2	35.13	35.30	26.3	23,393	0.11%
2023/08/21	33.6	35.64	5	35.70	35.60	28.6	23,406	0.12%
2023/08/18	19.2	35.69	1.2	35.40	35.70	18	23,507	0.08%
2023/08/17	39.9	35.46	25	35.30	35.65	14.9	23,564	0.06%
2023/08/16	27.1	35.83	40	35.78	35.80	-12.9	23,481	-0.05%
2023/08/15	24.9	36.74	53.1	36.79	36.60	-28.2	23,258	-0.12%
2023/08/14	50.9	36.93	22.3	36.98	37.05	28.5	23,301	0.12%
2023/08/11	58.8	37.95	5.7	38.04	37.65	53.1	23,226	0.23%
2023/08/10	54.1	38.02	20	37.65	38.10	34.1	23,226	0.15%
2023/08/09	12.1	39.52	10	39.64	39.95	2.1	22,699	0.01%
2023/08/08	6.2	39.82	11	39.74	39.70	-4.8	22,368	-0.02%
2023/08/07	0	39.90	12.1	39.80	39.95	-12	22,204	-0.05%
2023/08/04	6	39.33	9	39.29	39.60	-3	22,156	-0.01%
2023/08/02	39.7	39.75	29.5	39.76	39.60	10.2	22,017	0.05%
2023/08/01	10	40.25	4.4	40.43	40.60	5.6	21,645	0.03%
2023/07/31	33.2	40.18	31.3	40.32	40.25	2	21,455	0.01%
2023/07/28	9	40.00	18	40.11	40.05	-9	21,395	-0.04%
2023/07/27	17.5	39.86	14.4	40.12	40.10	3.1	21,291	0.01%
2023/07/26	2.1	39.70	29.4	39.30	39.65	-27.3	21,117	-0.13%
2023/07/25	2.1	39.07	1	39.10	39.15	1.1	21,019	0.01%
2023/07/24	22.1	38.85	0	0.00	39.00	22.1	21,001	0.11%
2023/07/21	5	39.05	2.1	39.35	39.35	3	20,838	0.01%
2023/07/20	1.1	39.39	10.5	39.37	39.35	-9.5	20,622	-0.05%
2023/07/19	9.1	38.91	48	38.86	38.85	-38.9	20,258	-0.19%
2023/07/18	3.4	38.83	9.4	38.99	39.30	-5.9	19,941	-0.03%
2023/07/17	15.8	38.92	6.8	38.94	38.90	8.9	19,518	0.05%
2023/07/14	8.1	38.79	10.4	38.61	38.90	-2.3	19,445	-0.01%
2023/07/13	11.3	38.18	5	38.34	38.10	6.3	19,291	0.03%
2023/07/12	3.2	38.05	2.2	38.05	38.20	1.1	19,212	0.01%
2023/07/11	16.1	37.40	3.1	37.39	37.65	13	19,165	0.07%
2023/07/10	10	36.97	21	37.34	36.85	-11	19,130	-0.06%
2023/07/07	11.6	37.08	42	36.97	37.30	-30.5	18,927	-0.16%
2023/07/06	17.8	37.66	4	37.56	37.45	13.8	18,779	0.07%
2023/07/05	1.2	38.23	1.1	38.21	38.25	0.1	18,477	0.00%
2023/07/04	0	38.35	8.1	38.32	38.50	-8.1	18,339	-0.04%
2023/07/03	7.1	38.22	3.1	38.33	38.30	4	18,344	0.02%
2023/06/30	21	38.34	0	0.00	38.20	21	18,353	0.11%
2023/06/29	1.5	38.37	62.8	38.48	38.55	-61.3	18,106	-0.34%
2023/06/28	8	37.84	14.3	37.61	37.95	-6.2	17,841	-0.03%
2023/06/27	5.1	37.70	24	37.85	37.55	-18.9	17,730	-0.11%
2023/06/26	11.2	37.60	4.1	37.78	37.75	7.2	17,674	0.04%
2023/06/21	1	37.50	13.3	37.46	37.75	-12.3	17,161	-0.07%
2023/06/20	0.5	37.15	8	37.08	37.45	-7.5	16,697	-0.04%
2023/06/19	9.1	36.70	15.3	37.01	37.00	-6.3	16,116	-0.04%
2023/06/16	33.2	37.17	7.2	37.22	36.80	26	15,447	0.17%
2023/06/15	20	37.39	3.7	37.58	37.40	16.3	14,684	0.11%
2023/06/14	24.6	37.57	107.4	37.45	37.50	-82.8	14,689	-0.56%	大賣/
2023/06/13	0	37.75	14.8	37.90	37.75	-14.8	14,804	-0.10%
2023/06/12	1.3	37.68	4.3	37.83	37.65	-3	14,842	-0.02%
2023/06/09	1.2	37.64	35.5	37.51	37.65	-34.3	14,902	-0.23%
2023/06/08	4	37.10	10.7	37.17	37.30	-6.7	14,936	-0.04%
2023/06/07	3	36.77	17.6	36.98	37.00	-14.6	14,963	-0.10%
2023/06/06	5	36.54	10	36.70	36.50	-5	14,914	-0.03%
2023/06/05	101	36.81	17.6	36.70	36.70	83.4	14,944	0.56%	大買/
2023/06/02	3	35.97	20.9	36.15	36.10	-17.9	14,646	-0.12%
2023/06/01	9.1	35.70	0	0.00	35.85	9.1	14,499	0.06%
2023/05/31	11.1	35.87	0.6	36.02	35.80	10.5	14,471	0.07%
2023/05/30	2.1	36.08	13	36.08	36.20	-10.9	13,547	-0.08%
2023/05/29	24.1	36.08	26.3	36.06	36.20	-2.2	13,613	-0.02%
2023/05/26	20.2	35.77	12.1	36.10	36.15	8.1	13,663	0.06%
2023/05/25	12.1	35.43	7	36.00	36.20	5.1	13,443	0.04%
2023/05/24	24.1	35.68	15.3	35.63	35.90	8.8	13,268	0.07%
2023/05/23	24.3	35.99	13.1	35.98	36.20	11.2	13,034	0.09%
2023/05/22	18.1	36.03	24	36.01	36.20	-6	12,883	-0.05%
2023/05/19	1	35.95	6.1	36.02	36.00	-5.1	12,639	-0.04%
2023/05/18	5.2	35.59	6.3	35.81	35.95	-1.1	12,805	-0.01%
2023/05/17	6	35.46	34.2	35.59	35.60	-28.2	12,683	-0.22%
2023/05/16	7	34.90	50.1	34.96	35.15	-43.1	12,549	-0.34%
2023/05/15	0.1	34.46	3.3	34.36	34.50	-3.2	12,561	-0.03%
2023/05/12	7.3	34.40	1.3	34.56	34.30	6	12,592	0.05%
2023/05/11	9	34.67	22	34.93	34.80	-13	12,485	-0.10%
2023/05/10	9	34.63	18.7	34.73	34.80	-9.7	12,598	-0.08%
2023/05/09	2.1	34.42	15	34.45	34.50	-12.9	12,570	-0.10%
2023/05/08	8.4	34.26	11.2	34.32	34.30	-2.8	12,549	-0.02%
2023/05/05	20	34.18	4.3	34.17	34.25	15.7	12,587	0.12%
2023/05/04	10.2	34.33	12.5	34.31	34.30	-2.3	12,849	-0.02%
2023/05/03	0	34.10	1.1	34.19	34.15	-1.1	12,946	-0.01%
2023/05/02	0	34.00	1.1	34.05	34.10	-1	13,197	-0.01%
2023/04/28	0.3	33.97	0	0.00	34.05	0.3	13,735	0.00%
2023/04/27	4.1	33.82	7	33.85	33.85	-2.9	13,802	-0.02%
2023/04/26	2.2	33.85	5	33.98	34.00	-2.8	13,872	-0.02%
2023/04/25	3.1	33.86	9	33.92	33.90	-5.9	13,859	-0.04%
2023/04/24	0	34.00	2	33.98	34.10	-2	13,867	-0.01%
2023/04/21	6	33.95	5.7	34.00	34.05	0.3	13,960	0.00%
2023/04/20	3.6	33.87	2.6	33.90	33.90	0.9	14,036	0.01%
2023/04/19	1	34.01	8	34.05	34.05	-7	14,263	-0.05%
2023/04/18	10	34.07	77	34.21	34.20	-67	14,198	-0.47%
2023/04/17	3	33.45	8.7	33.51	33.45	-5.7	14,151	-0.04%
2023/04/14	9.3	33.23	22	33.35	33.45	-12.7	14,201	-0.09%
2023/04/13	3	33.25	18	33.23	33.30	-15	14,120	-0.11%
2023/04/12	11	33.05	2	33.05	33.15	9	14,095	0.06%
2023/04/11	11	33.00	9.3	33.11	33.15	1.7	14,175	0.01%
2023/04/10	13.1	32.96	8.2	32.95	33.00	4.9	14,129	0.03%
2023/04/07	6.8	32.81	0.4	32.90	32.80	6.4	14,130	0.05%
2023/04/06	2	32.95	0	0.00	33.00	2	14,133	0.01%
2023/03/31	6.2	32.95	17.5	33.01	33.00	-11.3	14,047	-0.08%
2023/03/30	21.7	32.73	12	32.82	32.70	9.7	13,920	0.07%
2023/03/29	6.4	32.76	1	32.85	32.80	5.4	13,958	0.04%
2023/03/28	15.2	32.96	5	32.95	32.85	10.2	14,078	0.07%
2023/03/27	6.3	32.89	15	33.05	33.05	-8.7	14,139	-0.06%
2023/03/24	21	33.02	2	33.03	33.10	19	14,325	0.13%
2023/03/23	0.4	32.94	59.1	33.02	33.15	-58.7	14,387	-0.41%
2023/03/22	0.1	32.62	10.2	32.69	32.70	-10.1	14,542	-0.07%
2023/03/21	2.6	32.22	10	32.30	32.20	-7.4	14,762	-0.05%
2023/03/20	4.4	31.98	24	32.00	32.00	-19.6	14,798	-0.13%
2023/03/17	32.2	31.83	9.3	31.92	31.75	22.9	14,817	0.15%
2023/03/16	28.9	31.67	15	31.72	31.65	13.9	14,785	0.09%
2023/03/15	17.1	32.20	9	32.21	32.00	8	14,750	0.05%
2023/03/14	12.1	32.19	8	32.30	32.10	4.1	14,753	0.03%
2023/03/13	8.7	32.43	12	32.37	32.55	-3.3	14,625	-0.02%
2023/03/10	37.9	32.66	2	32.65	32.65	35.9	14,645	0.25%
2023/03/09	48.5	33.02	16.6	33.02	32.95	31.9	14,749	0.22%
2023/03/08	25.1	33.34	5.3	33.55	33.30	19.8	15,331	0.13%
2023/03/07	22.4	32.99	10	33.05	33.15	12.4	15,349	0.08%
2023/03/06	39.4	32.84	10	32.85	32.95	29.4	15,488	0.19%
2023/03/03	43.8	32.86	5.2	32.83	32.80	38.6	15,532	0.25%
2023/03/02	39.6	32.97	4.1	33.13	32.95	35.5	15,707	0.23%
2023/03/01	11.5	32.94	14	33.34	33.70	-2.5	15,720	-0.02%
2023/02/24	20.8	33.30	1	33.60	33.30	19.8	15,527	0.13%
2023/02/23	3.2	33.71	2	33.70	33.65	1.2	15,376	0.01%
2023/02/22	4.3	33.54	1.2	33.69	33.80	3.1	15,585	0.02%
2023/02/21	8.1	33.70	2.7	33.71	33.65	5.3	15,604	0.03%
2023/02/20	4.2	33.97	8.6	33.95	34.05	-4.4	15,875	-0.03%
2023/02/17	4	33.50	0.1	33.57	33.50	3.9	16,016	0.02%
2023/02/16	13.2	33.65	19	33.68	33.40	-5.8	16,297	-0.04%
2023/02/15	2.6	33.27	6.1	33.37	33.40	-3.5	16,273	-0.02%
2023/02/14	25.3	33.31	13.6	33.53	33.55	11.7	16,268	0.07%
2023/02/13	5	33.13	30.1	33.09	33.30	-25	16,281	-0.15%
2023/02/10	2.7	32.59	3.3	32.56	32.60	-0.6	16,211	0.00%
2023/02/09	19.1	32.01	3.1	32.10	32.10	16	16,282	0.10%
2023/02/08	19.2	32.18	0	0.00	32.15	19.2	16,434	0.12%
2023/02/07	4	32.16	0	0.00	32.25	4	16,442	0.02%
2023/02/06	15.1	32.31	0	0.00	32.10	15.1	16,602	0.09%
2023/02/03	14.1	32.49	1	32.45	32.45	13.1	16,761	0.08%
2023/02/02	5.1	32.46	15.8	32.61	32.85	-10.7	16,812	-0.06%
2023/02/01	6.2	32.16	28.1	32.49	32.60	-21.9	16,658	-0.13%
2023/01/31	42.7	32.20	8.2	32.25	31.95	34.5	16,717	0.21%
2023/01/30	8.2	32.27	18	32.64	32.60	-9.8	16,634	-0.06%
2023/01/17	4.1	31.98	1.4	31.97	32.00	2.7	16,306	0.02%
2023/01/16	5.3	31.87	17	31.95	32.00	-11.7	16,381	-0.07%
2023/01/13	3.1	31.65	45	31.73	31.65	-41.9	16,508	-0.25%
2023/01/12	0.7	31.47	9	31.46	31.45	-8.3	16,953	-0.05%
2023/01/11	11.2	31.50	1	31.65	31.45	10.2	17,110	0.06%
2023/01/10	3.3	31.59	21.2	31.68	31.75	-17.9	17,218	-0.10%
2023/01/09	0.1	31.45	57	31.53	31.70	-56.9	17,325	-0.33%
2023/01/06	6.1	31.00	11	31.03	30.95	-4.9	17,451	-0.03%
2023/01/05	1	30.90	18.2	30.81	31.10	-17.2	17,784	-0.10%
2023/01/04	12	30.32	4	30.54	30.40	8	17,687	0.05%
2023/01/03	1.2	30.23	28	30.40	30.50	-26.8	17,997	-0.15%
2022/12/30	13.2	30.43	12	30.53	30.35	1.2	18,034	0.01%
2022/12/29	7.3	30.23	47	30.24	30.25	-39.7	18,080	-0.22%
2022/12/28	13.1	30.54	0	0.00	30.50	13.1	18,140	0.07%
2022/12/27	6.5	30.66	0	0.00	30.65	6.5	18,372	0.04%
2022/12/26	7.6	30.55	15	30.62	30.70	-7.4	18,666	-0.04%
2022/12/23	7.6	30.47	0	0.00	30.55	7.6	19,127	0.04%
2022/12/22	0.2	30.75	0	0.00	30.85	0.2	19,547	0.00%
2022/12/21	1.2	30.53	3	30.48	30.50	-1.8	20,038	-0.01%
2022/12/20	4.8	30.49	0	0.00	30.65	4.8	20,406	0.02%
2022/12/19	3.4	30.60	1	30.60	30.65	2.4	20,429	0.01%
2022/12/16	9.2	30.93	6	30.78	30.80	3.2	20,388	0.02%
2022/12/15	11.5	30.97	7	31.10	31.15	4.5	20,411	0.02%
2022/12/14	4	31.22	2	31.20	31.20	2	20,514	0.01%
2022/12/13	28.8	30.82	0	0.00	30.80	28.8	20,352	0.14%
2022/12/12	3.1	30.96	2	31.05	31.15	1.1	20,133	0.01%
2022/12/09	6.1	31.12	1.2	31.15	31.15	4.9	20,470	0.02%
2022/12/08	6.5	30.76	1.3	31.06	31.10	5.2	20,527	0.03%
2022/12/07	15	31.00	2	31.00	30.95	13	20,524	0.06%
2022/12/06	12.3	30.96	0.2	31.20	30.95	12.1	20,487	0.06%
2022/12/05	8.3	31.15	7.2	31.15	31.05	1.1	20,419	0.01%
2022/12/02	21.2	31.22	11.2	31.33	31.10	10	20,398	0.05%
2022/12/01	82.5	31.64	4.1	31.58	31.55	78.5	20,356	0.39%
2022/11/30	2.7	31.57	28.2	31.78	32.00	-25.5	20,110	-0.13%
2022/11/29	15.3	31.30	20.1	31.33	31.50	-4.7	19,455	-0.02%
2022/11/28	52.2	30.88	3	30.92	30.95	49.2	19,341	0.25%
2022/11/25	14.2	31.38	4	31.30	31.35	10.2	19,307	0.05%
2022/11/24	4	31.40	15	31.35	31.65	-11	19,324	-0.06%
2022/11/23	11.1	31.14	17.2	31.14	31.10	-6.1	19,207	-0.03%
2022/11/22	13	30.62	39.2	30.81	30.90	-26.2	19,133	-0.14%
2022/11/21	8.3	30.24	56.6	30.34	30.55	-48.3	19,065	-0.25%
2022/11/18	100.3	30.27	3	30.65	30.20	97.3	19,009	0.51%
2022/11/17	7.2	30.66	1.1	30.62	30.85	6.1	18,811	0.03%
2022/11/16	9.3	31.16	1	31.25	30.85	8.3	18,830	0.04%
2022/11/15	26.2	31.11	4	31.05	31.15	22.2	18,676	0.12%
2022/11/14	24	31.01	2.2	31.13	31.30	21.8	18,526	0.12%
2022/11/11	13.2	30.68	5.1	30.74	30.85	8.1	18,307	0.04%
2022/11/10	8.2	30.04	1	30.00	30.00	7.2	18,057	0.04%
2022/11/09	8.7	30.42	4.2	30.55	30.50	4.5	18,077	0.02%
2022/11/08	11.5	30.23	6	30.20	30.40	5.5	18,099	0.03%
2022/11/07	3.2	29.99	0.4	30.08	30.20	2.8	18,153	0.02%
2022/11/04	4.1	29.14	1	29.55	29.55	3.1	18,558	0.02%
2022/11/03	13.6	29.19	0	0.00	29.10	13.6	19,100	0.07%
2022/11/02	20.7	29.42	0	0.00	29.35	20.7	19,330	0.11%
2022/11/01	24.5	29.71	0	0.00	29.75	24.5	19,212	0.13%
2022/10/31	3.3	29.98	3	30.22	29.90	0.3	19,108	0.00%
2022/10/28	13.8	29.90	0.7	29.97	29.80	13.1	19,148	0.07%
2022/10/27	15.8	30.01	14	30.25	29.70	1.8	19,203	0.01%
2022/10/26	7.5	30.17	5.3	30.25	30.15	2.1	19,123	0.01%
2022/10/25	8	29.56	7	29.73	29.95	1	18,971	0.01%
2022/10/24	7.1	29.64	0	0.00	29.60	7.1	18,984	0.04%
2022/10/21	3	29.58	11	29.70	29.70	-8.1	18,949	-0.04%
2022/10/20	15.3	28.71	16	28.64	29.20	-0.7	18,830	0.00%
2022/10/19	41.1	29.14	12	29.32	29.00	29.1	18,464	0.16%
2022/10/18	28	29.43	6.2	29.37	29.70	21.8	18,376	0.12%
2022/10/17	25.6	29.10	6	29.11	29.25	19.6	18,298	0.11%
2022/10/14	46.9	29.57	14	29.64	29.40	32.9	18,135	0.18%
2022/10/13	30.8	29.81	7	29.69	29.75	23.8	17,917	0.13%
2022/10/12	22.2	30.07	8.3	30.11	30.25	13.9	17,555	0.08%
2022/10/11	38.9	30.15	16.2	30.12	30.05	22.7	17,569	0.13%
2022/10/07	16.3	31.08	5	31.00	31.00	11.3	17,288	0.07%
2022/10/06	3	30.95	6	31.25	31.35	-3	17,249	-0.02%
2022/10/05	70.4	30.96	6	30.93	30.85	64.4	17,419	0.37%
2022/10/04	9.9	30.75	2	30.70	30.70	7.9	17,385	0.05%
2022/10/03	21	30.67	5	30.68	30.65	16	17,214	0.09%
2022/09/30	8.6	31.32	20	31.45	31.15	-11.4	16,923	-0.07%
2022/09/29	36.7	31.54	8	31.71	31.80	28.7	16,572	0.17%
2022/09/28	51.5	31.86	5.1	31.75	31.95	46.3	16,247	0.29%
2022/09/27	80	32.74	2.4	32.55	32.45	77.6	15,819	0.49%
2022/09/26	28.8	33.48	0.2	33.60	33.35	28.6	15,591	0.18%
2022/09/23	4.4	33.85	0	0.00	33.90	4.4	15,564	0.03%
2022/09/22	51.6	33.69	4.1	33.73	33.65	47.5	15,719	0.30%
2022/09/21	13.3	34.32	0	0.00	34.25	13.3	15,675	0.08%
2022/09/20	12.7	34.62	0	0.00	34.45	12.7	15,555	0.08%
2022/09/19	8	34.55	0.2	34.66	34.45	7.8	15,640	0.05%
2022/09/16	12.7	34.48	0	34.55	34.50	12.7	15,802	0.08%
2022/09/15	8.9	34.56	2	34.58	34.55	6.9	15,945	0.04%
2022/09/14	19	34.82	0	0.00	34.75	19	16,493	0.12%
2022/09/13	7.4	35.15	1	35.05	35.05	6.4	17,128	0.04%
2022/09/12	1	35.45	63	35.47	35.55	-62	17,740	-0.35%
2022/09/08	2.5	34.88	1	35.05	35.00	1.5	18,634	0.01%
2022/09/07	36.4	34.90	8	34.95	34.95	28.4	18,810	0.15%
2022/09/06	4.2	35.33	0	0.00	35.35	4.2	19,000	0.02%
2022/09/05	25.3	34.97	2	35.00	35.30	23.3	19,127	0.12%
2022/09/02	16.1	35.09	0	0.00	35.00	16.1	19,485	0.08%
2022/09/01	44.9	35.15	1	35.20	35.15	43.9	19,537	0.22%
2022/08/31	12	35.55	5	35.80	35.90	7	19,580	0.04%
2022/08/30	2.2	35.29	0	0.00	35.45	2.2	19,466	0.01%
2022/08/29	10.1	35.45	21.1	35.60	35.50	-11	19,511	-0.06%
2022/08/26	4	35.70	56	35.90	35.85	-52	19,708	-0.26%
2022/08/25	3.1	35.20	0	0.00	35.55	3.1	19,814	0.02%
2022/08/24	7.1	35.12	0	0.00	35.10	7.1	19,915	0.04%
2022/08/23	114.8	35.53	1	35.55	35.20	113.8	20,507	0.55%	大買/鉅額交易
2022/08/22	5.2	35.72	0	0.00	35.80	5.2	20,648	0.02%
2022/08/19	2.7	35.89	0	0.00	35.80	2.7	20,714	0.01%
2022/08/18	0.4	35.98	4	36.03	36.05	-3.6	20,785	-0.02%
2022/08/17	10.1	35.64	0	0.00	35.75	10.1	20,909	0.05%
2022/08/16	0.6	35.85	2	35.83	35.80	-1.4	20,895	-0.01%
2022/08/15	19.2	35.57	0	0.00	35.60	19.2	21,009	0.09%
2022/08/12	25.4	35.67	1	35.70	35.70	24.4	21,088	0.12%
2022/08/11	94.4	35.83	7.1	35.69	35.80	87.3	21,153	0.41%
2022/08/10	39.1	37.13	89	37.14	37.20	-49.9	20,871	-0.24%
2022/08/09	27.6	36.85	83.1	36.76	36.90	-55.5	20,432	-0.27%
2022/08/08	1.6	35.94	2	36.00	36.00	-0.4	20,328	0.00%
2022/08/05	22	35.93	25	35.91	35.85	-3	20,596	-0.01%
2022/08/04	5	35.80	18	35.71	35.65	-13	20,844	-0.06%
2022/08/03	62.3	35.55	0	0.00	35.60	62.3	20,975	0.30%
2022/08/02	5.9	35.30	21	35.59	35.70	-15.1	21,221	-0.07%
2022/08/01	4	35.46	1.5	35.53	35.55	2.5	21,482	0.01%
2022/07/29	13.4	35.43	3.5	35.54	35.40	9.9	21,867	0.05%
2022/07/28	3.6	35.49	8.2	35.60	35.60	-4.6	22,055	-0.02%
2022/07/27	3	35.05	3.4	35.10	35.15	-0.4	22,041	0.00%
2022/07/26	7	34.39	0	0.00	34.60	7	22,016	0.03%
2022/07/25	8.7	34.52	0	0.00	34.45	8.7	22,072	0.04%
2022/07/22	4	34.71	34.1	34.88	34.90	-30.1	22,258	-0.14%
2022/07/21	4.3	34.18	2	34.00	34.45	2.3	22,434	0.01%
2022/07/20	7.4	34.31	0	0.00	34.15	7.4	22,622	0.03%
2022/07/19	6.1	34.35	1	34.35	34.15	5.1	22,813	0.02%
2022/07/18	1.9	34.08	3	34.30	34.15	-1.1	23,120	0.00%
2022/07/15	12.6	34.07	5	34.05	33.90	7.6	23,350	0.03%
2022/07/14	19.3	34.80	0.1	34.90	34.55	19.2	23,643	0.08%
2022/07/13	1.2	34.51	9	34.76	34.85	-7.8	23,883	-0.03%
2022/07/12	13.3	33.50	1	33.45	33.45	12.3	24,119	0.05%
2022/07/11	27.9	34.39	16.6	34.47	34.30	11.3	24,310	0.05%
2022/07/08	6.2	35.07	0	0.00	35.05	6.2	24,688	0.03%
2022/07/07	7.2	35.12	0.2	35.25	35.15	7	24,896	0.03%
2022/07/06	8.2	35.32	15	35.20	35.20	-6.8	24,949	-0.03%
2022/07/05	8.1	35.65	5.2	35.83	35.55	2.9	25,090	0.01%
2022/07/04	2.1	35.46	1	35.85	35.75	1.1	25,235	0.00%
2022/07/01	3.2	35.45	3.3	35.43	35.25	-0.1	25,807	0.00%
2022/06/30	4.5	35.47	5	35.46	35.30	-0.5	25,991	0.00%
2022/06/29	6.2	35.74	0	0.00	35.70	6.2	26,007	0.02%
2022/06/28	6	36.28	49	36.31	36.35	-43	26,076	-0.16%
2022/06/27	7.1	36.41	7.5	36.53	36.20	-0.4	26,224	0.00%
2022/06/24	8.4	36.19	7.2	36.32	36.15	1.3	26,116	0.00%
2022/06/23	14.2	35.42	15.1	35.38	35.35	-0.8	26,141	0.00%
2022/06/22	5.3	35.58	8	35.34	35.40	-2.7	25,980	-0.01%
2022/06/21	13.2	35.52	3.4	35.29	35.60	9.7	25,464	0.04%
2022/06/20	11.6	35.10	8	35.44	34.60	3.6	25,138	0.01%
2022/06/17	42.5	35.32	8.3	35.73	35.30	34.2	24,571	0.14%
2022/06/16	9.2	36.27	29	36.26	36.15	-19.9	23,715	-0.08%
2022/06/15	7	36.28	6	36.34	36.20	1	23,985	0.00%
2022/06/14	28.3	36.91	15.2	36.37	36.90	13.1	24,039	0.05%
2022/06/13	32.2	36.05	160	35.96	36.50	-127.8	24,410	-0.52%	大賣/鉅額交易
2022/06/10	1.3	36.86	3	37.03	37.10	-1.7	24,131	-0.01%
2022/06/09	8.6	37.18	1	37.15	37.15	7.6	24,116	0.03%
2022/06/08	9	37.66	5	37.65	37.70	4	23,909	0.02%
2022/06/07	3.6	37.44	3	37.65	37.70	0.6	24,006	0.00%
2022/06/06	9.4	37.35	4	37.15	37.80	5.4	23,969	0.02%
2022/06/02	0.8	37.96	3.1	38.00	37.90	-2.3	24,002	-0.01%
2022/06/01	4.4	38.46	3	38.35	38.20	1.4	24,290	0.01%
2022/05/31	29.4	38.21	1	38.15	38.75	28.4	24,270	0.12%
2022/05/30	1	38.20	1.8	38.29	38.45	-0.8	23,672	0.00%
2022/05/27	6.6	37.54	6	37.69	37.95	0.6	23,513	0.00%
2022/05/26	7.3	37.41	2	37.33	37.30	5.3	23,592	0.02%
2022/05/25	29.3	37.28	16	37.49	37.60	13.3	23,940	0.06%
2022/05/24	12.2	37.27	2.1	37.45	37.20	10.1	24,068	0.04%
2022/05/23	6.1	37.02	22.1	37.40	37.20	-16	24,135	-0.07%
2022/05/20	13.4	36.88	24	36.61	37.10	-10.7	24,334	-0.04%
2022/05/19	24.3	36.64	5	36.85	36.60	19.3	24,357	0.08%
2022/05/18	12.3	37.00	15.3	37.02	37.50	-2.9	24,200	-0.01%
2022/05/17	20.6	36.52	9.1	36.49	36.45	11.5	24,032	0.05%
2022/05/16	24.4	36.66	36.2	36.62	36.90	-11.7	23,972	-0.05%
2022/05/13	38.4	36.75	17.6	36.81	36.95	20.8	23,752	0.09%
2022/05/12	33.5	37.30	45.2	37.36	37.00	-11.7	23,630	-0.05%
2022/05/11	2.3	38.21	1.5	38.05	38.35	0.7	23,358	0.00%
2022/05/10	34	38.12	73.5	37.98	38.20	-39.4	23,272	-0.17%
2022/05/09	51.7	38.28	96	38.07	38.00	-44.3	23,158	-0.19%
2022/05/06	18.8	38.97	19.1	39.21	39.35	-0.3	23,304	0.00%
2022/05/05	34.7	40.07	11	40.00	39.85	23.7	23,268	0.10%
2022/05/04	14.4	40.87	4.5	40.94	40.85	9.9	22,935	0.04%
2022/05/03	15.4	41.04	1.5	41.12	40.85	13.9	23,115	0.06%
2022/04/29	23	41.05	2.6	41.24	41.60	20.4	23,151	0.09%
2022/04/28	27.5	41.18	10	40.88	41.00	17.5	23,189	0.08%
2022/04/27	11.2	41.76	19.1	41.66	41.60	-7.8	22,990	-0.03%
2022/04/26	60	41.73	3.3	41.70	41.95	56.6	22,892	0.25%
2022/04/25	24.7	41.41	6.5	41.52	41.55	18.2	22,814	0.08%
2022/04/22	3.6	41.25	6	41.25	41.55	-2.5	22,680	-0.01%
2022/04/21	19	41.04	16	40.88	41.00	3.1	22,660	0.01%
2022/04/20	2.4	41.12	11.3	41.20	41.75	-8.8	22,756	-0.04%
2022/04/19	8.1	41.84	5	41.52	41.50	3	22,593	0.01%
2022/04/18	46.1	41.61	97.8	41.64	41.90	-51.7	22,623	-0.23%
2022/04/15	21.4	42.70	22.5	42.86	42.85	-1.1	22,231	0.00%
2022/04/14	64	43.57	67.3	43.48	43.10	-3.3	22,188	-0.02%
2022/04/13	14	44.79	21.1	44.86	44.95	-7.1	21,917	-0.03%
2022/04/12	17.4	44.50	10.4	44.45	44.45	7.1	21,815	0.03%
2022/04/11	13.5	44.50	27	44.42	44.65	-13.5	21,804	-0.06%
2022/04/08	17.4	44.20	5.1	44.15	44.35	12.4	21,693	0.06%
2022/04/07	58.1	44.30	36.6	44.56	44.10	21.5	21,521	0.10%
2022/04/06	20.3	43.59	11.2	43.68	44.05	9.1	20,847	0.04%
2022/04/01	3.2	42.95	8.6	43.00	43.10	-5.4	20,525	-0.03%
2022/03/31	6.2	42.81	51.1	42.40	42.90	-44.9	20,361	-0.22%
2022/03/30	7.4	42.05	8.3	42.15	42.25	-0.9	20,140	0.00%
2022/03/29	5.6	42.01	1.5	42.19	42.00	4.2	20,062	0.02%
2022/03/28	6.4	41.69	11.6	41.92	42.40	-5.2	20,106	-0.03%
2022/03/25	25.2	42.03	188	41.84	42.20	-162.8	20,005	-0.81%	大賣/鉅額交易
2022/03/24	10.1	42.16	24.9	42.32	42.25	-14.8	19,863	-0.07%
2022/03/23	16.5	41.83	16.3	42.13	42.35	0.2	20,104	0.00%
2022/03/22	153.6	40.93	19	40.93	41.15	134.6	19,934	0.68%	大買/鉅額交易
2022/03/21	9.2	40.50	27.4	40.54	40.60	-18.2	19,757	-0.09%
2022/03/18	31.3	40.48	26.1	40.48	40.45	5.2	19,688	0.03%
2022/03/17	20.2	40.14	41.3	40.07	40.05	-21	19,291	-0.11%
2022/03/16	23.4	38.79	41	39.16	39.50	-17.6	19,042	-0.09%
2022/03/15	3.1	38.47	1.2	38.58	38.60	1.9	18,592	0.01%
2022/03/14	1.1	38.34	17	38.39	38.50	-15.9	18,718	-0.08%
2022/03/11	1.2	37.96	43	38.05	37.95	-41.8	18,809	-0.22%
2022/03/10	14.4	37.68	62	37.88	38.25	-47.7	18,971	-0.25%
2022/03/09	25	37.50	2	37.78	37.40	23	18,913	0.12%
2022/03/08	48.9	37.47	2.8	37.45	37.35	46.1	18,855	0.24%
2022/03/07	43.2	37.29	12.1	37.39	37.65	31.1	18,541	0.17%
2022/03/04	16.3	37.84	4	37.90	38.00	12.3	18,838	0.07%
2022/03/03	5.1	38.00	4	38.03	38.10	1.1	18,849	0.01%
2022/03/02	11	37.96	5	37.95	38.10	6	19,001	0.03%
2022/03/01	24.2	38.04	11.5	37.98	38.20	12.7	18,897	0.07%
2022/02/25	18.4	37.45	22.4	37.41	37.60	-4	18,700	-0.02%
2022/02/24	65.5	37.67	113.2	37.55	37.70	-47.7	18,282	-0.26%	大賣/
2022/02/23	8.7	37.69	3	37.92	38.05	5.7	18,069	0.03%
2022/02/22	94.5	37.44	11.4	37.51	37.60	83.1	17,974	0.46%
2022/02/21	57	37.77	141	37.65	38.00	-84	17,683	-0.48%	大賣/
2022/02/18	31.1	38.10	2	38.23	38.10	29.1	17,511	0.17%
2022/02/17	6	38.18	3	38.23	38.40	3	17,574	0.02%
2022/02/16	21.2	38.20	7	38.27	38.20	14.2	17,532	0.08%
2022/02/15	35.8	38.18	0	0.00	38.10	35.8	17,393	0.21%
2022/02/14	64.1	38.14	14	38.29	38.45	50.1	17,356	0.29%
2022/02/11	20.1	38.48	19	38.67	38.80	1.1	17,366	0.01%
2022/02/10	24.2	38.26	18.1	38.33	38.70	6.2	17,302	0.04%
2022/02/09	21.1	38.82	8	38.77	38.80	13.1	17,119	0.08%
2022/02/08	189.2	38.93	133.5	38.23	38.95	55.7	16,979	0.33%	大買/大賣/
2022/02/07	12.3	37.38	33	37.55	38.00	-20.8	16,457	-0.13%
2022/01/26	15	36.95	71	36.90	36.95	-56	16,120	-0.35%
2022/01/25	57.1	36.49	2	36.50	36.90	55.1	16,116	0.34%
2022/01/24	23	36.65	3	36.57	36.90	20	15,849	0.13%
2022/01/21	7.1	36.56	41	36.53	36.85	-33.9	15,865	-0.21%
2022/01/20	4	36.90	12	37.05	36.95	-8	15,661	-0.05%
2022/01/19	9.2	36.90	2	36.93	37.00	7.2	15,589	0.05%
2022/01/18	20.4	37.02	7.2	37.21	37.25	13.1	15,666	0.08%
2022/01/17	35.1	37.01	30	37.00	37.05	5.1	15,532	0.03%
2022/01/14	93.6	37.35	14	37.50	37.45	79.6	15,445	0.52%
2022/01/13	40.8	37.46	24.1	37.47	37.85	16.7	15,365	0.11%
2022/01/12	12	36.90	29.1	36.95	37.00	-17.1	14,982	-0.11%
2022/01/11	122	36.53	19	36.65	37.00	103	14,812	0.70%	大買/鉅額交易
2022/01/10	25.2	35.92	8.5	36.01	36.15	16.7	14,715	0.11%
2022/01/07	48	36.01	32	36.11	36.20	16	14,676	0.11%
2022/01/06	1.7	35.75	27	35.65	36.00	-25.3	14,480	-0.17%
2022/01/05	32.4	35.37	45	35.46	35.55	-12.6	14,401	-0.09%
2022/01/04	14.3	35.34	16	35.39	35.55	-1.7	14,513	-0.01%
2022/01/03	50.2	35.34	1	35.25	35.35	49.2	14,429	0.34%
2021/12/30	3.1	35.57	0	0.00	35.55	3.1	14,371	0.02%
2021/12/29	5.2	35.55	1	35.60	35.60	4.2	14,475	0.03%
2021/12/28	8.2	35.48	11	35.56	35.60	-2.8	14,534	-0.02%
2021/12/27	4.2	35.38	5	35.43	35.60	-0.8	14,543	-0.01%
2021/12/24	13	35.43	6.5	35.50	35.50	6.5	14,759	0.04%
2021/12/23	21	35.49	0	0.00	35.50	21	14,804	0.14%
2021/12/22	14	35.66	0	0.00	35.65	14	14,903	0.09%
2021/12/21	7.1	35.77	10.2	35.85	35.75	-3.1	14,792	-0.02%
2021/12/20	7.1	35.69	6	35.65	36.00	1.1	14,718	0.01%
2021/12/17	5	35.45	0.2	35.90	35.90	4.9	14,516	0.03%
2021/12/16	3.1	35.25	26	35.39	35.60	-22.9	14,226	-0.16%
2021/12/15	12	35.17	1.5	35.22	35.20	10.5	14,286	0.07%
2021/12/14	15.5	35.18	11	35.20	35.40	4.5	14,568	0.03%
2021/12/13	13.1	35.47	7	35.59	35.50	6.1	14,534	0.04%
2021/12/10	4	35.61	13.2	35.45	35.65	-9.2	14,470	-0.06%
2021/12/09	5	35.06	16.1	35.19	35.30	-11.1	14,411	-0.08%
2021/12/08	12.4	35.01	30.4	35.16	35.20	-18	14,402	-0.12%
2021/12/07	2.1	34.70	4.1	34.82	35.10	-2	14,249	-0.01%
2021/12/06	0.1	34.45	6	34.38	34.60	-6	14,035	-0.04%
2021/12/03	4.1	34.13	0	34.25	34.15	4.1	13,963	0.03%
2021/12/02	3.1	34.02	3	34.13	34.25	0.1	13,859	0.00%
2021/12/01	2	34.08	32	34.10	34.15	-30	13,857	-0.22%
2021/11/30	56.1	33.74	9	33.88	34.20	47.1	14,025	0.34%
2021/11/29	3.1	33.82	9	33.85	33.90	-5.9	13,373	-0.04%
2021/11/26	22.4	33.99	3.1	34.05	33.90	19.3	13,316	0.15%
2021/11/25	10	34.20	5	34.50	34.50	5	13,369	0.04%
2021/11/24	3	34.13	5	34.43	34.35	-2	13,445	-0.01%
2021/11/23	3.5	34.06	1	34.15	34.10	2.5	13,526	0.02%
2021/11/22	5.3	34.29	100	34.20	34.15	-94.7	13,527	-0.70%
2021/11/19	23.2	34.57	4	34.48	34.65	19.2	13,484	0.14%
2021/11/18	6	34.58	6	34.51	34.70	0	13,414	0.00%
2021/11/17	105.2	34.20	7.6	34.18	34.20	97.6	13,571	0.72%	大買/
2021/11/16	20	34.01	15.1	34.07	34.20	4.9	13,654	0.04%
2021/11/15	10	33.93	0.4	34.01	33.95	9.6	13,736	0.07%
2021/11/12	1	33.75	0.3	33.90	33.90	0.7	13,847	0.01%
2021/11/11	10.1	33.76	0	0.00	33.80	10.1	14,108	0.07%
2021/11/10	3	33.80	25.4	33.87	34.00	-22.4	14,362	-0.16%
2021/11/09	3	33.52	23	33.60	33.70	-20	14,379	-0.14%
2021/11/08	3.2	33.56	37	33.57	33.60	-33.8	15,869	-0.21%
2021/11/05	1	33.45	14.5	33.54	33.70	-13.5	16,463	-0.08%
2021/11/04	5.4	33.35	2.2	33.43	33.45	3.2	16,617	0.02%
2021/11/03	3.1	33.19	14	33.32	33.40	-10.9	16,839	-0.06%
2021/11/02	9.8	33.32	4	33.30	33.30	5.8	17,037	0.03%
2021/11/01	11.2	33.33	4	33.34	33.30	7.2	17,036	0.04%
2021/10/29	3.2	33.26	0	0.00	33.40	3.2	17,140	0.02%
2021/10/28	7.1	33.31	1	33.40	33.40	6.1	17,210	0.04%
2021/10/27	16.1	33.33	6.2	33.40	33.35	9.9	17,331	0.06%
2021/10/26	5	33.30	51.2	33.40	33.45	-46.2	17,520	-0.26%
2021/10/25	29	33.02	8	33.07	33.10	21	17,345	0.12%
2021/10/22	1.6	33.03	19	33.04	33.05	-17.4	17,462	-0.10%
2021/10/21	17.1	32.87	8	32.94	32.95	9.1	17,366	0.05%
2021/10/20	13.1	32.82	6	32.84	32.90	7.1	17,206	0.04%
2021/10/19	8.1	32.79	10	32.75	32.75	-1.9	17,208	-0.01%
2021/10/18	12.1	32.64	9	32.75	32.95	3.1	17,240	0.02%
2021/10/15	4.3	32.36	2	32.50	32.50	2.3	17,178	0.01%
2021/10/14	1.1	32.36	0	0.00	32.30	1.1	17,136	0.01%
2021/10/13	4.1	32.40	172.4	32.40	32.50	-168.3	17,222	-0.98%	大賣/鉅額交易
2021/10/12	20.1	32.03	2.3	32.31	32.45	17.8	17,261	0.10%
2021/10/08	4.6	32.26	3	32.25	32.25	1.6	17,140	0.01%
2021/10/07	5.1	32.37	0.2	32.40	32.40	4.9	17,250	0.03%
2021/10/06	10.1	32.00	0	0.00	32.25	10.1	17,271	0.06%
2021/10/05	15.1	32.03	15.1	32.05	32.05	0	17,257	0.00%
2021/10/04	20	32.04	4	32.09	32.10	16	17,264	0.09%
2021/10/01	38.7	31.90	9	32.02	32.05	29.7	17,277	0.17%
2021/09/30	11.3	32.04	1	32.10	32.05	10.3	17,102	0.06%
2021/09/29	52.9	32.06	7	32.10	32.05	45.9	17,088	0.27%
2021/09/28	14.4	32.27	1	32.35	32.40	13.4	16,926	0.08%
2021/09/27	12	32.35	40	32.45	32.35	-28	16,971	-0.16%
2021/09/24	2	32.38	34	32.40	32.40	-32	17,017	-0.19%
2021/09/23	8	32.29	4	32.23	32.40	4	17,042	0.02%
2021/09/22	32.4	31.97	1	32.10	32.10	31.4	17,109	0.18%
2021/09/17	7	32.21	6	32.45	32.15	1	16,856	0.01%
2021/09/16	18.1	32.38	2	32.45	32.35	16.1	16,641	0.10%
2021/09/15	8.5	32.39	2	32.35	32.35	6.5	16,725	0.04%
2021/09/14	2.9	32.43	1.5	32.47	32.50	1.4	16,823	0.01%
2021/09/13	21.5	32.23	0	0.00	32.30	21.5	16,868	0.13%
2021/09/10	21.2	32.25	13	32.37	32.45	8.2	17,008	0.05%
2021/09/09	12.5	32.34	0	0.00	32.30	12.5	17,295	0.07%
2021/09/08	7.3	32.27	10	32.45	32.50	-2.7	17,339	-0.02%
2021/09/07	10.1	32.37	1.3	32.42	32.45	8.9	17,478	0.05%
2021/09/06	11	32.47	5	32.46	32.50	6	17,514	0.03%
2021/09/03	2	32.30	2	32.43	32.55	0	17,499	0.00%
2021/09/02	38.9	32.22	4	32.29	32.10	34.9	17,474	0.20%
2021/09/01	12.6	32.56	1	32.55	32.55	11.6	17,573	0.07%
2021/08/31	11.1	32.30	3	32.25	32.80	8.1	17,556	0.05%
2021/08/30	18	32.08	5	32.12	32.45	13	17,459	0.07%
2021/08/27	8.9	31.77	23.1	31.85	32.00	-14.3	17,403	-0.08%
2021/08/26	2.1	31.35	13	31.43	31.45	-10.9	17,412	-0.06%
2021/08/25	18.5	31.33	0	0.00	31.45	18.5	17,546	0.11%
2021/08/24	31.2	31.24	5	31.24	31.35	26.2	17,544	0.15%
2021/08/23	65.9	31.22	4.3	31.24	31.05	61.7	17,640	0.35%
2021/08/20	7.7	31.28	190	31.26	31.45	-182.3	17,588	-1.04%	大賣/鉅額交易
2021/08/19	34.9	31.29	8	31.31	31.30	26.9	18,782	0.14%
2021/08/18	42	31.40	25	31.32	31.45	17	18,614	0.09%
2021/08/17	159.5	31.35	8	31.21	31.45	151.5	18,568	0.82%	大買/鉅額交易
2021/08/16	182.4	30.93	33.2	31.00	31.05	149.2	18,418	0.81%	大買/鉅額交易
2021/08/13	71.2	31.04	8	30.81	31.05	63.2	18,336	0.34%
2021/08/12	285.5	30.77	2	30.78	30.70	283.5	18,211	1.56%	大買/鉅額交易
2021/08/11	18	33.06	79	33.07	33.05	-61	16,812	-0.36%
2021/08/10	14.4	33.05	27.6	33.06	33.05	-13.2	16,424	-0.08%
2021/08/09	27.6	33.00	51	33.17	33.20	-23.5	16,576	-0.14%
2021/08/06	2.3	33.20	18	33.21	33.20	-15.7	16,638	-0.09%
2021/08/05	2	33.13	6	33.10	33.15	-4	16,933	-0.02%
2021/08/04	6	33.06	2	33.08	33.15	4	17,814	0.02%
2021/08/03	1	33.05	1.7	33.08	33.10	-0.7	18,045	0.00%
2021/08/02	16.3	32.99	1	32.95	33.00	15.3	18,285	0.08%
2021/07/30	51.2	32.98	65	33.04	33.10	-13.9	18,291	-0.08%
2021/07/29	6	32.99	1	33.00	33.10	5	18,240	0.03%
2021/07/28	11.3	32.92	128	32.97	33.00	-116.7	18,372	-0.64%	大賣/鉅額交易
2021/07/27	21	32.95	2	32.95	33.05	19	18,538	0.10%
2021/07/26	20.5	32.93	0.2	33.05	33.00	20.3	18,744	0.11%
2021/07/23	14	33.00	14	33.06	33.10	0	18,947	0.00%
2021/07/22	4	32.95	3	32.97	33.05	1	19,057	0.01%
2021/07/21	6.1	32.78	7.2	32.83	32.90	-1.1	19,085	-0.01%
2021/07/20	9.1	32.87	8	32.94	32.80	1.1	19,171	0.01%
2021/07/19	0.1	33.00	14.3	32.98	33.10	-14.2	19,220	-0.07%
2021/07/16	1.3	32.90	8	32.98	33.00	-6.7	19,269	-0.04%
2021/07/15	19	32.83	5.6	32.89	32.85	13.4	19,247	0.07%
2021/07/14	2	32.78	2.3	32.78	32.95	-0.3	19,311	0.00%
2021/07/13	3.5	32.87	6	32.84	32.95	-2.5	19,513	-0.01%
2021/07/12	1	32.85	3	32.85	32.80	-2	19,630	-0.01%
2021/07/09	5.2	32.61	10	32.65	32.90	-4.8	19,566	-0.02%
2021/07/08	0.3	32.80	0	0.00	32.80	0.3	19,595	0.00%
2021/07/07	4.4	32.60	6	32.75	32.80	-1.6	19,619	-0.01%
2021/07/06	2.3	32.81	12	32.84	32.85	-9.7	19,628	-0.05%
2021/07/05	23.2	32.61	5	32.70	32.75	18.2	19,692	0.09%
2021/07/02	25.1	32.59	1	32.60	32.55	24.1	19,697	0.12%
2021/07/01	28	32.60	6.6	32.66	32.65	21.5	19,794	0.11%
2021/06/30	1.1	32.80	10	32.83	32.85	-8.9	19,828	-0.04%
2021/06/29	7.3	32.59	5	32.60	32.55	2.3	19,923	0.01%
2021/06/28	15.4	32.74	6.1	32.77	32.75	9.4	19,955	0.05%
2021/06/25	5	32.87	8.2	32.90	32.90	-3.2	20,020	-0.02%
2021/06/24	16.2	32.70	1	32.90	32.60	15.2	20,068	0.08%
2021/06/23	5.1	32.50	5	32.72	32.75	0.1	20,104	0.00%
2021/06/22	17.1	32.54	0	0.00	32.50	17.1	20,037	0.09%
2021/06/21	31.2	32.56	26.4	32.55	32.50	4.8	20,002	0.02%
2021/06/18	7	32.75	6	32.70	32.75	1	19,936	0.01%
2021/06/17	3	32.73	0	0.00	32.90	3	19,727	0.02%
2021/06/16	2.2	32.78	20.4	32.79	33.00	-18.1	20,206	-0.09%
2021/06/15	14.1	32.76	5	32.82	32.75	9.1	20,264	0.04%
2021/06/11	5	32.90	21.3	32.89	32.90	-16.3	20,597	-0.08%
2021/06/10	3.2	32.81	13	33.02	33.10	-9.8	20,815	-0.05%
2021/06/09	5.1	32.81	7	32.83	32.95	-1.9	20,929	-0.01%
2021/06/08	2	33.00	4	33.08	33.10	-1.9	20,863	-0.01%
2021/06/07	2.2	33.05	7.4	33.06	33.10	-5.2	21,359	-0.02%
2021/06/04	2.3	32.96	22.5	32.92	33.00	-20.2	21,510	-0.09%
2021/06/03	6.3	33.00	4	33.00	33.00	2.3	22,265	0.01%
2021/06/02	6	32.98	14.4	33.02	33.15	-8.4	22,516	-0.04%
2021/06/01	7.6	33.00	5	32.99	33.00	2.6	22,540	0.01%
2021/05/31	5.1	33.08	28	33.05	33.10	-22.9	22,750	-0.10%
2021/05/28	3.2	33.03	24.5	33.02	33.10	-21.3	22,825	-0.09%
2021/05/27	11.7	32.81	74	32.87	33.20	-62.3	22,860	-0.27%
2021/05/26	3.1	32.72	12	32.80	32.75	-9	22,117	-0.04%
2021/05/25	13	32.72	81	32.75	32.70	-68	22,351	-0.30%
2021/05/24	3.1	32.42	31	32.47	32.60	-27.9	22,629	-0.12%
2021/05/21	2.2	32.40	33	32.36	32.50	-30.8	22,754	-0.14%
2021/05/20	10.1	31.95	7	32.02	32.10	3.1	22,754	0.01%
2021/05/19	5	31.97	10	32.09	32.10	-5	22,779	-0.02%
2021/05/18	13.2	31.87	31	31.93	32.00	-17.8	22,779	-0.08%
2021/05/17	46.5	31.06	151	31.09	31.10	-104.5	23,242	-0.45%	大賣/鉅額交易
2021/05/14	18.3	31.52	6	31.67	31.70	12.3	23,015	0.05%
2021/05/13	57.3	31.46	62.2	31.37	31.40	-4.8	22,822	-0.02%
2021/05/12	202.1	31.55	143.1	31.72	31.35	59.1	22,400	0.26%	大買/大賣/
2021/05/11	21.6	32.69	90	32.68	32.45	-68.4	21,610	-0.32%
2021/05/10	6	32.92	73.4	32.93	33.00	-67.4	21,379	-0.32%
2021/05/07	11	32.60	25.1	32.50	32.60	-14.1	21,463	-0.07%
2021/05/06	4.3	32.17	7	32.29	32.35	-2.7	21,690	-0.01%
2021/05/05	14.1	32.04	13.3	32.05	32.05	0.8	21,653	0.00%
2021/05/04	37	32.22	33	32.22	32.10	4	21,666	0.02%
2021/05/03	9.4	32.53	58	32.56	32.45	-48.6	21,595	-0.23%
2021/04/29	1.1	32.65	74	32.67	32.65	-73	21,595	-0.34%
2021/04/28	18.6	32.45	32	32.42	32.60	-13.5	21,534	-0.06%
2021/04/27	7.1	32.56	37.5	32.61	32.60	-30.4	21,879	-0.14%
2021/04/26	15.3	32.28	105.3	32.47	32.60	-90	21,884	-0.41%	大賣/
2021/04/23	23.3	32.18	17	32.25	32.25	6.3	21,909	0.03%
2021/04/22	39.1	32.31	10	32.33	32.35	29.1	22,079	0.13%
2021/04/21	25	32.36	34.4	32.35	32.30	-9.4	22,100	-0.04%
2021/04/20	5	32.45	99	32.50	32.55	-94	22,124	-0.42%
2021/04/19	16.2	32.43	13.3	32.40	32.45	2.9	22,066	0.01%
2021/04/16	5.3	32.00	19	31.99	32.05	-13.7	21,903	-0.06%
2021/04/15	18	31.91	0	0.00	31.90	18	22,220	0.08%
2021/04/14	34	31.89	17	31.89	31.90	17	22,428	0.08%
2021/04/13	3.3	31.76	90.4	31.94	31.85	-87.1	22,576	-0.39%
2021/04/12	13.5	31.52	44	31.50	31.65	-30.5	22,591	-0.13%
2021/04/09	51.7	31.58	49	31.58	31.55	2.7	22,695	0.01%
2021/04/08	41	31.82	18.2	31.80	31.75	22.8	22,730	0.10%
2021/04/07	3	31.92	5	31.94	32.00	-2	22,994	-0.01%
2021/04/06	6.4	31.97	37	31.96	32.00	-30.6	22,931	-0.13%
2021/04/01	9.7	31.87	1	31.90	31.90	8.7	22,878	0.04%
2021/03/31	12	31.83	40	31.83	31.90	-28	22,720	-0.12%
2021/03/30	16	31.72	3	31.77	31.80	13	22,603	0.06%
2021/03/29	13.1	31.65	25	31.71	31.80	-11.9	22,576	-0.05%
2021/03/26	15.4	31.55	10	31.63	31.60	5.4	22,619	0.02%
2021/03/25	1	31.45	38.5	31.58	31.60	-37.5	22,670	-0.17%
2021/03/24	2	31.30	4.2	31.35	31.40	-2.2	22,776	-0.01%
2021/03/23	25.1	31.15	4.8	31.34	31.35	20.3	22,833	0.09%
2021/03/22	17.4	30.90	29	31.26	31.25	-11.6	22,895	-0.05%
2021/03/19	30.4	31.18	40	31.17	31.05	-9.6	22,830	-0.04%
2021/03/18	6.8	31.53	13.1	31.54	31.40	-6.3	22,448	-0.03%
2021/03/17	28.4	31.20	45.2	31.30	31.45	-16.8	22,362	-0.07%
2021/03/16	43.4	31.22	138.2	31.33	31.35	-94.8	22,106	-0.43%	大賣/
2021/03/15	26.4	30.96	11.8	31.00	31.00	14.6	22,104	0.07%
2021/03/12	21.6	30.62	55.7	30.65	30.65	-34.2	22,176	-0.15%
2021/03/11	18.1	30.90	46	30.95	30.75	-27.9	22,324	-0.12%
2021/03/10	70.2	30.58	18	30.43	30.60	52.2	21,966	0.24%
2021/03/09	49.5	30.23	89.5	30.46	30.60	-40	21,704	-0.18%
2021/03/08	6	29.93	85	29.82	29.90	-79	20,961	-0.38%
2021/03/05	18.3	29.64	14	29.75	29.70	4.3	20,676	0.02%
2021/03/04	30.6	29.50	9	29.53	29.60	21.6	21,324	0.10%
2021/03/03	29.1	29.75	9	29.73	29.75	20.1	21,188	0.10%
2021/03/02	5	29.67	100.4	29.64	29.65	-95.4	21,078	-0.45%
2021/02/26	97	29.37	16	29.44	29.20	81	20,886	0.39%
2021/02/25	10	29.50	19	29.58	29.65	-9	20,367	-0.04%
2021/02/24	84.2	29.48	3.2	29.38	29.30	81	20,198	0.40%
2021/02/23	23.2	29.36	20	29.47	29.55	3.2	19,864	0.02%
2021/02/22	29.4	29.13	1	29.25	29.10	28.4	19,714	0.14%
2021/02/19	39.2	29.06	5.9	29.11	29.15	33.3	19,719	0.17%
2021/02/18	17.6	29.25	8	29.28	29.25	9.6	19,756	0.05%
2021/02/17	12.1	29.13	45	29.28	29.40	-32.9	19,819	-0.17%
2021/02/05	18.7	28.82	7	28.81	28.80	11.7	19,267	0.06%
2021/02/04	11.3	28.85	34	28.89	28.80	-22.7	19,237	-0.12%
2021/02/03	17.3	28.76	42	28.78	28.80	-24.7	19,714	-0.13%
2021/02/02	26.2	28.71	23	28.76	28.70	3.2	19,882	0.02%
2021/02/01	10.2	28.52	5	28.66	28.65	5.2	19,843	0.03%
2021/01/29	122.7	28.42	5	28.42	28.15	117.7	19,797	0.59%	大買/鉅額交易
2021/01/28	123.1	28.55	27	28.62	28.55	96.1	19,365	0.50%	大買/
2021/01/27	11	28.73	0	0.00	28.70	11	19,074	0.06%
2021/01/26	29.2	28.75	8.1	28.81	28.70	21.1	19,014	0.11%
2021/01/25	4.2	28.78	5	28.75	28.85	-0.8	18,887	0.00%
2021/01/22	33.4	28.60	1	28.65	28.60	32.4	18,839	0.17%
2021/01/21	24.9	28.81	44	28.89	28.70	-19.1	18,765	-0.10%
2021/01/20	102.2	28.79	17	28.85	28.70	85.2	18,680	0.46%	大買/
2021/01/19	15.1	29.09	4	29.09	29.10	11.1	18,242	0.06%
2021/01/18	39.6	29.05	10.2	29.07	29.15	29.4	18,216	0.16%
2021/01/15	67.1	29.43	5	29.43	29.30	62.1	18,020	0.34%
2021/01/14	29.9	29.65	9.8	29.65	29.75	20.1	17,846	0.11%
2021/01/13	5	29.76	23	29.84	29.80	-18	17,733	-0.10%
2021/01/12	37.3	29.82	6	29.81	29.75	31.3	17,692	0.18%
2021/01/11	8	29.92	7	30.01	30.05	1	17,618	0.01%
2021/01/08	7.1	29.86	31	29.98	30.00	-23.9	17,529	-0.14%
2021/01/07	10	29.59	10	29.70	29.75	0	17,196	0.00%
2021/01/06	39.6	29.62	11	29.79	29.45	28.6	17,057	0.17%
2021/01/05	16	29.80	11	29.81	29.85	5	16,804	0.03%
2021/01/04	5.7	29.69	17	29.79	29.90	-11.3	16,891	-0.07%
2020/12/31	2.4	29.87	8	29.89	29.80	-5.6	16,735	-0.03%
2020/12/30	5.2	29.77	44	29.75	29.90	-38.8	16,621	-0.23%
2020/12/29	1	29.45	23	29.47	29.55	-22	16,444	-0.13%
2020/12/28	7.2	29.29	12	29.32	29.55	-4.8	16,548	-0.03%
2020/12/25	4.4	29.39	1	29.40	29.35	3.4	16,562	0.02%
2020/12/24	11.2	29.42	3	29.40	29.45	8.2	16,820	0.05%
2020/12/23	10.3	29.26	2	29.33	29.45	8.3	16,965	0.05%
2020/12/22	16.2	29.55	23	29.59	29.65	-6.8	17,276	-0.04%
2020/12/21	5	29.34	77	29.54	29.65	-72	17,882	-0.40%
2020/12/18	5.5	29.41	6	29.41	29.50	-0.5	18,359	0.00%
2020/12/17	0.3	29.40	40	29.48	29.50	-39.7	18,815	-0.21%
2020/12/16	2.1	29.25	16	29.39	29.40	-13.9	19,116	-0.07%
2020/12/15	36.2	28.94	23.1	28.95	29.05	13.1	19,420	0.07%
2020/12/14	3.4	29.34	48	29.32	29.30	-44.6	19,468	-0.23%
2020/12/11	13	29.13	24	29.17	29.30	-11	19,387	-0.06%
2020/12/10	23	28.83	13	28.81	28.80	10	19,320	0.05%
2020/12/09	43	28.78	64	28.72	28.75	-21	19,367	-0.11%
2020/12/08	77.7	28.67	88	28.73	28.70	-10.3	19,386	-0.05%
2020/12/07	77.3	29.03	14.3	28.99	29.00	63	19,258	0.33%
2020/12/04	79	29.12	25	29.13	29.10	54	19,194	0.28%
2020/12/03	5.3	29.15	4	29.10	29.20	1.3	19,139	0.01%
2020/12/02	2.1	29.08	7	29.20	29.20	-5	19,244	-0.03%
2020/12/01	17	28.90	12	28.98	29.15	5	19,683	0.03%
2020/11/30	81.3	28.91	34	29.01	28.45	47.3	19,832	0.24%
2020/11/27	19.3	29.18	1	29.20	29.10	18.3	19,444	0.09%
2020/11/26	18	29.23	18	29.22	29.30	0	19,899	0.00%
2020/11/25	17	29.35	1	29.25	29.25	16	20,048	0.08%
2020/11/24	17.2	29.45	24	29.50	29.30	-6.8	20,230	-0.03%
2020/11/23	4	29.63	16	29.61	29.70	-12	20,407	-0.06%
2020/11/20	5.1	29.59	12	29.60	29.55	-6.9	20,574	-0.03%
2020/11/19	4.5	29.41	7	29.58	29.60	-2.5	20,887	-0.01%
2020/11/18	11	29.58	35	29.58	29.65	-24	21,018	-0.11%
2020/11/17	22.1	29.35	20	29.37	29.45	2.1	21,084	0.01%
2020/11/16	28	29.31	42	29.40	29.45	-14	21,632	-0.06%
2020/11/13	18	29.15	39	29.26	29.35	-21	21,736	-0.10%
2020/11/12	37.5	29.28	26	29.26	29.20	11.5	21,959	0.05%
2020/11/11	33	29.40	138.3	29.49	29.70	-105.3	22,202	-0.47%	大賣/鉅額交易
2020/11/10	39.5	28.91	16	28.92	29.00	23.5	22,067	0.11%
2020/11/09	29.1	28.72	37	28.74	28.75	-7.9	23,084	-0.03%
2020/11/06	11	28.46	30	28.48	28.50	-19	23,482	-0.08%
2020/11/05	15.1	28.37	110.2	28.33	28.40	-95.2	23,750	-0.40%	大賣/
2020/11/04	12	28.11	7	28.11	28.10	5	23,992	0.02%
2020/11/03	15	28.03	17	27.98	28.10	-2	24,295	-0.01%
2020/11/02	38	27.79	2	27.70	27.95	36	24,410	0.15%
2020/10/30	22	27.53	5	27.56	27.55	17	24,502	0.07%
2020/10/29	65.5	27.54	2	27.60	27.50	63.5	24,416	0.26%
2020/10/28	26.2	27.66	1	27.80	27.65	25.2	24,577	0.10%
2020/10/27	40.6	27.71	40	27.75	27.70	0.6	24,763	0.00%
2020/10/26	10	27.80	0.5	28.00	27.80	9.5	24,894	0.04%
2020/10/23	20	27.70	1	27.70	27.75	19	25,043	0.08%
2020/10/22	36.4	27.68	0	0.00	27.80	36.4	25,260	0.14%
2020/10/21	59.6	27.74	30	27.80	27.65	29.6	25,517	0.12%
2020/10/20	23	27.72	7	27.71	27.70	16	25,763	0.06%
2020/10/19	13	27.77	30	27.80	27.80	-17	25,840	-0.07%
2020/10/16	43	27.76	4	27.75	27.70	39	26,062	0.15%
2020/10/15	79.2	27.80	3	27.75	27.75	76.2	26,233	0.29%
2020/10/14	52.1	28.05	5	28.05	28.00	47.1	26,361	0.18%
2020/10/13	17	28.08	12	28.10	28.15	5	26,492	0.02%
2020/10/12	22	28.09	4	28.05	28.25	18	26,770	0.07%
2020/10/08	24	27.92	0	0.00	28.00	24	26,916	0.09%
2020/10/07	23	27.91	0	0.00	27.95	23	27,013	0.09%
2020/10/06	29.2	27.91	28	27.96	27.95	1.2	27,117	0.00%
2020/10/05	36	27.83	5	28.00	27.80	31	27,188	0.11%
2020/09/30	21.2	27.87	1	27.85	27.80	20.2	27,278	0.07%
2020/09/29	83	27.95	11	27.77	27.80	72	27,367	0.26%
2020/09/28	78.2	27.84	40	27.85	27.90	38.2	27,419	0.14%
2020/09/25	65	27.44	13	27.45	27.45	52	27,437	0.19%
2020/09/24	210.5	27.10	7	27.00	27.00	203.5	27,342	0.74%	大買/鉅額交易
2020/09/23	190	27.57	11	27.72	27.50	179	26,687	0.67%	大買/鉅額交易
2020/09/22	178	27.94	2	27.90	27.85	176	26,163	0.67%	大買/鉅額交易
2020/09/21	159.4	28.27	82	28.23	28.20	77.4	25,733	0.30%	大買/
2020/09/18	186.5	28.50	0	0.00	28.45	186.5	25,577	0.73%	大買/鉅額交易
2020/09/17	81	28.61	5	28.60	28.55	76	25,219	0.30%
2020/09/16	37	28.63	5	28.60	28.75	32	25,209	0.13%
2020/09/15	39	28.56	23	28.59	28.65	16	25,323	0.06%
2020/09/14	46.2	28.59	5	28.64	28.65	41.2	25,653	0.16%
2020/09/11	49.6	28.57	4	28.60	28.65	45.6	25,641	0.18%
2020/09/10	68.5	28.63	4	28.65	28.75	64.5	25,499	0.25%
2020/09/09	94	28.65	40	28.73	28.75	54	25,415	0.21%
2020/09/08	37.2	28.81	0	0.00	28.85	37.2	25,333	0.15%
2020/09/07	46	28.75	1	28.65	28.85	45	25,489	0.18%
2020/09/04	94.5	28.66	7	28.62	28.65	87.5	25,553	0.34%
2020/09/03	35.2	28.82	1	28.80	28.90	34.2	25,240	0.14%
2020/09/02	108	28.89	0	0.00	28.90	108	25,171	0.43%	大買/鉅額交易
2020/09/01	78	29.04	38.6	29.12	29.05	39.4	24,950	0.16%
2020/08/31	205.1	29.33	8	29.45	29.25	197.1	24,540	0.80%	大買/鉅額交易
2020/08/28	26	29.39	1	29.45	29.40	25	24,478	0.10%
2020/08/27	53	29.45	10	29.40	29.40	43	24,516	0.18%
2020/08/26	54	29.53	3	29.55	29.55	51	24,287	0.21%
2020/08/25	87	29.55	0.2	29.70	29.50	86.8	24,164	0.36%
2020/08/24	26.2	29.57	10	29.59	29.60	16.2	24,129	0.07%
2020/08/21	51	29.52	0	0.00	29.60	51	24,031	0.21%
2020/08/20	198.5	29.56	15	29.53	29.40	183.5	23,806	0.77%	大買/鉅額交易
2020/08/19	112.6	30.07	10	30.00	29.90	102.6	23,199	0.44%	大買/鉅額交易
2020/08/18	84	29.93	7	29.90	29.95	77	22,898	0.34%
2020/08/17	99.5	29.98	0	0.00	30.00	99.5	22,763	0.44%
2020/08/14	124.7	30.09	1	30.05	30.05	123.7	22,434	0.55%	大買/鉅額交易
2020/08/13	311	30.31	1	30.25	30.40	310	22,193	1.40%	大買/鉅額交易
2020/08/12	25	32.37	147	32.39	32.35	-122	21,244	-0.57%	大賣/鉅額交易
2020/08/11	8	32.44	11	32.50	32.45	-3	20,911	-0.01%
2020/08/10	7	32.46	29	32.46	32.50	-22	20,871	-0.11%
2020/08/07	11	32.50	2	32.53	32.45	9	20,842	0.04%
2020/08/06	1	32.25	18	32.38	32.45	-17	20,618	-0.08%
2020/08/05	6	32.23	7	32.26	32.20	-1	20,644	0.00%
2020/08/04	13	32.17	4	32.15	32.25	9	20,709	0.04%
2020/08/03	12	31.98	2	31.85	32.10	10	20,809	0.05%
2020/07/31	3	32.20	1.3	32.31	32.35	1.7	20,784	0.01%
2020/07/30	2.1	32.15	2	32.20	32.35	0.1	20,763	0.00%
2020/07/29	8	32.19	1	32.15	32.20	7	20,772	0.03%
2020/07/28	9.1	31.67	52	31.68	31.65	-42.9	21,003	-0.20%
2020/07/27	22.3	31.77	29.6	31.94	31.60	-7.3	21,244	-0.03%
2020/07/24	25.1	32.36	10	32.35	32.15	15.1	21,410	0.07%
2020/07/23	3	32.75	12	32.77	32.70	-9	21,395	-0.04%
2020/07/22	6	32.62	30	32.66	32.70	-24	21,462	-0.11%
2020/07/21	7	32.50	33	32.56	32.55	-26	21,480	-0.12%
2020/07/20	4	32.28	23	32.27	32.45	-19	21,511	-0.09%
2020/07/17	6.2	32.15	31	32.22	32.25	-24.8	21,447	-0.12%
2020/07/16	18	31.92	16	32.06	32.15	2	21,627	0.01%
2020/07/15	2	32.05	2	32.15	32.15	0	21,502	0.00%
2020/07/14	3	32.20	14.2	32.21	32.20	-11.2	21,428	-0.05%
2020/07/13	8	32.09	13	32.02	32.05	-5	21,593	-0.02%
2020/07/10	4	31.99	98	32.19	32.00	-94	21,779	-0.43%
2020/07/09	10	32.19	20	32.19	32.25	-10	21,974	-0.05%
2020/07/08	9	32.06	2	32.08	32.05	7	21,952	0.03%
2020/07/07	11	31.99	16	31.94	32.00	-5	22,004	-0.02%
2020/07/06	0	0.00	59	31.89	31.95	-59	21,866	-0.27%
2020/07/03	10	31.59	7	31.76	31.55	3	21,985	0.01%
2020/07/02	0	0.00	4	31.54	31.55	-4	22,111	-0.02%
2020/07/01	20	31.28	5	31.22	31.25	15	22,415	0.07%
2020/06/30	7	30.94	0	0.00	30.90	7	22,555	0.03%
2020/06/29	62	30.91	0	0.00	30.90	62	22,655	0.27%
2020/06/24	10.7	31.17	2	31.33	31.25	8.7	22,652	0.04%
2020/06/23	37	31.17	5	31.04	31.15	32	22,886	0.14%
2020/06/22	27	31.21	3	31.10	31.15	24	23,174	0.10%
2020/06/19	31	31.37	0	0.00	31.25	31	23,439	0.13%
2020/06/18	6	31.50	0	0.00	31.65	6	23,503	0.03%
2020/06/17	7	31.52	1	31.55	31.70	6	23,987	0.03%
2020/06/16	13	31.67	49	31.83	31.70	-36	24,753	-0.15%
2020/06/15	29	31.37	15	31.55	31.30	14	25,651	0.05%
2020/06/12	26	31.27	5	31.46	31.50	21	26,177	0.08%
2020/06/11	13	31.88	19	31.94	31.80	-6	26,946	-0.02%
2020/06/10	7	31.92	25	32.05	32.10	-18	27,483	-0.07%
2020/06/09	22	31.69	8.2	31.72	31.85	13.8	28,746	0.05%
2020/06/08	28	31.66	24.2	31.72	31.80	3.8	29,444	0.01%
2020/06/05	7.2	31.31	10	31.36	31.50	-2.8	29,588	-0.01%
2020/06/04	16	31.40	6	31.40	31.40	10	30,063	0.03%
2020/06/03	10	31.25	26	31.30	31.30	-16	30,625	-0.05%
2020/06/02	6	30.83	7	30.70	30.90	-1	30,723	0.00%
2020/06/01	13	30.92	0	0.00	30.70	13	30,845	0.04%
2020/05/29	7.1	30.37	1	30.55	30.75	6.1	30,797	0.02%
2020/05/28	13.9	30.52	18	30.51	30.45	-4.1	30,687	-0.01%
2020/05/27	5	30.70	0	0.00	30.70	5	30,920	0.02%
2020/05/26	1	30.55	5	30.64	30.65	-4	31,184	-0.01%
2020/05/25	23	30.34	2	30.35	30.35	21	31,426	0.07%
2020/05/22	35	30.62	7	30.80	30.45	28	31,683	0.09%
2020/05/21	2	30.65	8	30.89	31.00	-6	31,777	-0.02%
2020/05/20	1	30.55	25	30.65	30.80	-24	31,938	-0.08%
2020/05/19	3	30.53	10	30.51	30.55	-7	32,048	-0.02%
2020/05/18	22	30.09	2	30.05	30.05	20	31,921	0.06%
2020/05/15	22	30.20	0	0.00	30.25	22	31,903	0.07%
2020/05/14	13	30.08	0	0.00	30.25	13	31,745	0.04%
2020/05/13	28	30.35	12	30.35	30.30	16	31,479	0.05%
2020/05/12	22	30.17	23	30.21	30.30	-1	31,423	0.00%
2020/05/11	15	30.39	13	30.28	30.40	2	31,335	0.01%
2020/05/08	19	30.01	7	29.96	30.00	12	31,225	0.04%
2020/05/07	13	29.46	7	29.76	29.55	6	31,212	0.02%
2020/05/06	26	29.62	2	29.60	29.55	24	31,182	0.08%
2020/05/05	4.2	29.74	29	29.86	29.85	-24.8	31,078	-0.08%
2020/05/04	42	29.26	41	29.37	29.35	1	31,018	0.00%
2020/04/30	41	30.41	22	30.47	30.10	19	30,758	0.06%
2020/04/29	35	29.90	29	29.95	29.95	6	30,607	0.02%
2020/04/28	20	29.17	59	29.13	29.45	-39	30,449	-0.13%
2020/04/27	5	28.71	50	28.85	28.70	-45	30,981	-0.15%
2020/04/24	51	28.26	3	28.27	28.20	48	30,949	0.16%
2020/04/23	22	28.30	0	0.00	28.30	22	30,794	0.07%
2020/04/22	11.5	28.17	5	28.29	28.30	6.5	30,595	0.02%
2020/04/21	78	28.44	5	28.34	28.35	73	30,554	0.24%
2020/04/20	89	28.84	1	29.10	28.90	88	30,348	0.29%
2020/04/17	20.2	29.18	76	29.21	29.05	-55.8	30,489	-0.18%
2020/04/16	70.3	28.77	6	28.84	28.80	64.3	30,384	0.21%
2020/04/15	71	29.04	75	29.18	29.20	-4	30,187	-0.01%
2020/04/14	46	28.72	10	28.71	28.85	36	30,091	0.12%
2020/04/13	23	28.68	6	28.61	28.60	17	29,827	0.06%
2020/04/10	39	28.89	19	29.22	29.15	20	29,679	0.07%
2020/04/09	65	28.50	3	28.55	28.50	62	29,497	0.21%
2020/04/08	16	28.45	3	28.42	28.40	13	29,353	0.04%
2020/04/07	23	28.50	12	28.61	28.40	11	29,074	0.04%
2020/04/06	4	28.20	5	28.19	28.45	-1	28,717	0.00%
2020/04/01	36.3	28.14	2	28.30	28.05	34.3	28,288	0.12%
2020/03/31	63	28.40	3	28.67	28.45	60	27,982	0.21%
2020/03/30	6.1	28.29	7	28.14	28.65	-0.9	27,641	0.00%
2020/03/27	12	28.57	8.6	28.56	28.65	3.4	27,360	0.01%
2020/03/26	16.1	28.04	13	28.12	28.15	3.1	27,065	0.01%
2020/03/25	83.5	28.10	35	28.00	27.95	48.5	26,954	0.18%
2020/03/24	11	27.70	11	27.89	27.35	0	26,639	0.00%
2020/03/23	26.2	26.79	8	26.76	27.00	18.2	26,334	0.07%
2020/03/20	51.3	27.28	22	27.44	27.95	29.3	25,939	0.11%
2020/03/19	65	26.88	47	26.96	26.40	18	25,123	0.07%
2020/03/18	22	28.05	65	28.14	28.00	-43	24,282	-0.18%
2020/03/17	66	28.05	59	28.13	28.00	7	23,762	0.03%
2020/03/16	56.3	29.25	14	29.25	29.00	42.3	22,808	0.19%
2020/03/13	72	28.43	61	28.70	30.00	11	22,027	0.05%
2020/03/12	73.1	30.17	31	30.36	30.20	42.1	20,576	0.20%
2020/03/11	22.2	31.32	1	31.35	31.20	21.2	19,697	0.11%
2020/03/10	26.5	31.29	77	31.30	31.35	-50.5	19,364	-0.26%
2020/03/09	66	31.70	23	31.85	31.75	43	18,768	0.23%
2020/03/06	12.5	32.37	0	0.00	32.45	12.5	18,211	0.07%
2020/03/05	6	32.60	8	32.90	32.90	-2	17,915	-0.01%
2020/03/04	5	32.18	10	32.22	32.35	-5	17,880	-0.03%
2020/03/03	2	32.18	20	32.20	32.25	-18	17,768	-0.10%
2020/03/02	25.5	31.85	125	31.87	31.95	-99.5	17,614	-0.56%	大賣/
2020/02/27	19	32.18	11	32.26	32.35	8	17,772	0.05%
2020/02/26	38.7	32.35	2	32.30	32.35	36.7	17,513	0.21%
2020/02/25	16	32.62	4	32.50	32.70	12	17,201	0.07%
2020/02/24	20	32.76	3	32.78	32.70	17	17,097	0.10%
2020/02/21	13	33.25	26	33.29	33.20	-13	16,873	-0.08%
2020/02/20	9	33.47	10	33.61	33.60	-1	16,748	-0.01%
2020/02/19	2	33.30	20	33.38	33.45	-18	16,456	-0.11%
2020/02/18	10.3	32.77	10	32.65	32.90	0.3	16,293	0.00%
2020/02/17	8	32.37	6	32.50	32.50	2	16,146	0.01%
2020/02/14	4	32.20	3	32.22	32.30	1	16,131	0.01%
2020/02/13	7.4	32.11	0	0.00	32.20	7.4	16,231	0.05%
2020/02/12	9	32.13	0	0.00	32.10	9	16,323	0.06%
2020/02/11	2	32.00	0	0.00	32.15	2	16,321	0.01%
2020/02/10	11	31.88	9	31.92	32.05	2	16,367	0.01%
2020/02/07	135	32.00	14	32.01	32.00	121	16,755	0.72%	大買/鉅額交易
2020/02/06	6	32.28	35	32.23	32.35	-29	16,688	-0.17%
2020/02/05	10	31.87	6	31.99	32.00	4	16,648	0.02%
2020/02/04	17	31.84	1	32.00	31.80	16	16,630	0.10%
2020/02/03	29.5	31.22	23	31.49	31.60	6.5	16,721	0.04%
2020/01/31	8.1	31.62	46	31.58	31.55	-37.9	16,535	-0.23%
2020/01/30	90.1	31.50	33	31.68	31.20	57.1	16,247	0.35%
2020/01/20	7.3	32.32	14	32.29	32.35	-6.7	15,492	-0.04%
2020/01/17	10	32.01	0	0.00	32.10	10	15,325	0.07%
2020/01/16	0	0.00	1.3	31.87	31.95	-1.3	15,394	-0.01%
2020/01/15	2	31.80	3	31.93	31.80	-1	15,375	-0.01%
2020/01/14	12	31.93	31.3	31.97	32.00	-19.3	15,350	-0.13%
2020/01/13	7	31.52	14	31.58	31.70	-7	15,252	-0.05%
2020/01/10	4	30.96	20	31.02	30.95	-16	15,099	-0.11%
2020/01/09	17	30.79	101	30.80	30.90	-84	15,035	-0.56%	大賣/
2020/01/08	6	30.58	0	0.00	30.70	6	15,052	0.04%
2020/01/07	9	30.59	15	30.55	30.60	-6	14,864	-0.04%
2020/01/06	9	30.63	9	30.60	30.60	0	14,981	0.00%
2020/01/03	7	30.68	0	0.00	30.80	7	15,003	0.05%
2020/01/02	5	30.60	7	30.58	30.60	-2	15,216	-0.01%
2019/12/31	8	30.63	6	30.65	30.60	2	15,258	0.01%
2019/12/30	3	30.77	0	0.00	30.70	3	15,345	0.02%
2019/12/27	1	30.85	9.1	30.83	30.90	-8.1	15,333	-0.05%
2019/12/26	6	30.79	0	0.00	30.80	6	15,422	0.04%
2019/12/25	6	30.77	15	30.80	30.80	-9	15,681	-0.06%
2019/12/24	4	30.78	1	30.70	30.80	3	15,836	0.02%
2019/12/23	1.2	30.65	4	30.60	30.85	-2.8	15,945	-0.02%
2019/12/20	5	30.53	27	30.65	30.55	-22	16,260	-0.14%
2019/12/19	5	30.48	10	30.50	30.55	-5	16,133	-0.03%
2019/12/18	4	30.59	2	30.58	30.65	2	16,133	0.01%
2019/12/17	11	30.36	20.2	30.55	30.65	-9.2	16,336	-0.06%
2019/12/16	5	30.34	40	30.45	30.35	-35	16,211	-0.22%
2019/12/13	92	30.35	5	30.40	30.30	87	16,203	0.54%
2019/12/12	10.1	30.15	2	30.30	30.15	8.1	16,064	0.05%
2019/12/11	68.6	30.08	11	30.10	30.10	57.6	16,055	0.36%
2019/12/10	23	30.10	1	30.15	30.20	22	16,007	0.14%
2019/12/09	13	30.14	10	30.10	30.15	3	16,160	0.02%
2019/12/06	18.1	30.05	10	30.05	30.05	8.1	16,466	0.05%
2019/12/05	9	30.11	10	30.15	30.15	-1	16,599	-0.01%
2019/12/04	20	30.05	10	30.05	30.15	10	16,578	0.06%
2019/12/03	33.7	30.08	25	30.05	30.05	8.7	16,642	0.05%
2019/12/02	11.1	30.16	27	30.17	30.30	-15.9	16,547	-0.10%
2019/11/29	34	30.43	20	30.38	30.30	14	16,468	0.09%
2019/11/28	2	30.60	20	30.66	30.65	-18	16,479	-0.11%
2019/11/27	0	0.00	70	30.70	30.70	-70	16,664	-0.42%
2019/11/26	7	30.54	11	30.60	30.40	-4	16,621	-0.02%
2019/11/25	13	30.44	0	0.00	30.40	13	16,148	0.08%
2019/11/21	16	30.34	0	0.00	30.35	16	16,594	0.10%
2019/11/20	3	30.57	6	30.62	30.65	-3	16,477	-0.02%
2019/11/19	2	30.55	1	30.65	30.70	1	16,477	0.01%
2019/11/18	2	30.45	10	30.54	30.70	-8	16,572	-0.05%
2019/11/15	0	0.00	4	30.53	30.55	-4	16,729	-0.02%
2019/11/14	3.1	30.37	5	30.43	30.40	-1.9	16,841	-0.01%
2019/11/13	3.1	30.52	1	30.60	30.50	2.1	17,151	0.01%
2019/11/12	3	30.47	1	30.55	30.60	2	17,373	0.01%
2019/11/11	14	30.33	14	30.37	30.40	0	17,674	0.00%
2019/11/08	6	30.44	13	30.55	30.50	-7	18,089	-0.04%
2019/11/07	3	30.57	7	30.61	30.50	-4	18,872	-0.02%
2019/11/06	8.1	30.72	14	30.76	30.65	-5.9	19,094	-0.03%
2019/11/05	5.1	30.05	3	30.08	30.20	2.1	18,911	0.01%
2019/11/04	3	29.77	16	29.88	29.95	-13	19,042	-0.07%
2019/11/01	12	29.64	3	29.68	29.65	9	19,112	0.05%
2019/10/31	7	29.96	44	29.96	29.90	-37	19,414	-0.19%
2019/10/30	9	29.74	30	29.81	29.85	-21	19,400	-0.11%
2019/10/29	1	29.55	7	29.65	29.70	-6	19,753	-0.03%
2019/10/28	1	29.55	1	29.50	29.60	0	19,838	0.00%
2019/10/25	0	0.00	0	29.45	29.45	0	19,854	0.00%
2019/10/24	1	29.45	2.2	29.36	29.45	-1.2	19,868	-0.01%
2019/10/23	1	29.15	6	29.10	29.20	-5	19,771	-0.03%
2019/10/22	16	29.05	0	0.00	29.15	16	19,743	0.08%
2019/10/21	7	28.99	3	29.13	29.20	4	19,615	0.02%
2019/10/18	53	29.10	0	0.00	29.10	53	19,606	0.27%
2019/10/17	1	29.10	3	29.17	29.25	-2	19,485	-0.01%
2019/10/16	4	29.08	1	29.10	29.15	3	19,500	0.02%
2019/10/15	6	29.04	0	0.00	29.15	6	19,569	0.03%
2019/10/14	7	28.99	0	0.00	29.15	7	19,601	0.04%
2019/10/09	14	29.00	0	0.00	29.00	14	19,613	0.07%
2019/10/08	37	29.19	3	29.40	29.10	34	19,571	0.17%
2019/10/07	4	28.91	1	28.95	28.95	3	19,389	0.02%
2019/10/04	9	28.72	0	0.00	28.85	9	19,455	0.05%
2019/10/03	14.5	28.70	0	0.00	28.75	14.5	19,455	0.07%
2019/10/02	24	28.86	0	0.00	28.80	24	19,478	0.12%
2019/10/01	30	28.76	0	0.00	28.75	30	19,415	0.15%
2019/09/27	12	28.80	1	28.75	28.75	11	19,232	0.06%
2019/09/26	7	28.80	0	0.00	28.80	7	19,260	0.04%
2019/09/25	26	28.87	10	28.80	28.80	16	19,385	0.08%
2019/09/24	9	29.11	7	29.06	29.05	2	19,224	0.01%
2019/09/23	5	29.19	1	29.20	29.20	4	19,350	0.02%
2019/09/20	47	29.21	4	29.20	29.30	43	19,626	0.22%
2019/09/19	8	29.44	1	29.45	29.45	7	19,377	0.04%
2019/09/18	3	29.35	1	29.40	29.55	2	19,510	0.01%
2019/09/17	3	29.15	9	29.18	29.20	-6	19,701	-0.03%
2019/09/16	4	29.28	8.1	29.29	29.20	-4.1	20,392	-0.02%
2019/09/12	8	29.41	3	29.43	29.30	5	20,694	0.02%
2019/09/11	5	29.35	1	29.25	29.50	4	21,060	0.02%
2019/09/10	24	29.49	11	29.50	29.55	13	21,221	0.06%
2019/09/09	10	29.04	11	29.10	29.20	-1	21,156	0.00%
2019/09/06	3	28.73	6	28.69	28.80	-3	21,301	-0.01%
2019/09/05	5	28.55	3	28.55	28.55	2	21,661	0.01%
2019/09/04	11	28.39	0	0.00	28.45	11	22,301	0.05%
2019/09/03	9.7	28.37	0	0.00	28.35	9.7	22,509	0.04%
2019/09/02	15	28.40	0	0.00	28.45	15	22,721	0.07%
2019/08/30	11	28.24	3	28.58	28.75	8	22,936	0.03%
2019/08/29	18	28.01	0	0.00	28.00	18	22,941	0.08%
2019/08/28	9	28.11	1	28.15	28.05	8	23,100	0.03%
2019/08/27	24	27.93	0	0.00	28.00	24	23,257	0.10%
2019/08/26	35.5	27.98	0	0.00	27.95	35.5	23,248	0.15%
2019/08/23	12	28.29	2	28.40	28.35	10	23,248	0.04%
2019/08/22	8.5	28.19	0	0.00	28.25	8.5	23,283	0.04%
2019/08/21	18	28.30	0	0.00	28.15	18	23,701	0.08%
2019/08/20	8	28.37	0	0.00	28.50	8	23,502	0.03%
2019/08/19	22	28.37	2	28.40	28.30	20	23,381	0.09%
2019/08/16	22	28.00	0	0.00	28.25	22	23,513	0.09%
2019/08/15	61.5	27.88	0	0.00	27.90	61.5	23,240	0.26%
2019/08/14	56	28.35	2	28.30	28.20	54	23,212	0.23%
2019/08/13	68.5	28.62	2	28.55	28.50	66.5	23,053	0.29%
2019/08/12	112	29.09	2	29.00	29.00	110	22,833	0.48%	大買/鉅額交易
2019/08/08	33.6	31.16	0	0.00	31.10	33.6	22,233	0.15%
2019/08/07	45	31.13	0	0.00	31.05	45	22,093	0.20%
2019/08/06	5	31.29	12	31.02	31.25	-7	22,132	-0.03%
2019/08/05	19	31.21	0	0.00	31.25	19	22,003	0.09%
2019/08/02	30	31.21	0	0.00	31.35	30	22,128	0.14%
2019/08/01	13	31.72	0	0.00	31.65	13	22,028	0.06%
2019/07/31	16	31.92	6	31.98	32.10	10	21,946	0.05%
2019/07/30	5	32.07	0	0.00	32.10	5	21,658	0.02%
2019/07/29	6	32.20	9	32.29	32.10	-3	21,752	-0.01%
2019/07/26	0	0.00	3	32.20	32.30	-3	21,903	-0.01%
2019/07/24	3	32.20	11	32.20	32.20	-8	22,589	-0.04%
2019/07/23	0	0.00	5	32.15	32.10	-5	22,739	-0.02%
2019/07/22	0	0.00	54	32.00	31.90	-54	22,798	-0.24%
2019/07/19	6	31.85	0	0.00	31.85	6	22,797	0.03%
2019/07/18	33	31.64	0	0.00	31.85	33	23,066	0.14%
2019/07/17	45	31.61	0	0.00	31.90	45	23,059	0.20%
2019/07/16	0	0.00	10	31.90	31.95	-10	22,928	-0.04%
2019/07/15	0	0.00	28.6	31.83	31.70	-28.6	22,826	-0.13%
2019/07/11	5	31.77	4	31.89	31.85	1	22,634	0.00%
2019/07/10	1	31.65	41	31.65	31.60	-40	22,638	-0.18%
2019/07/09	5	31.35	2	31.53	31.60	3	22,627	0.01%
2019/07/08	0	0.00	1	31.40	31.40	-1	22,549	0.00%
2019/07/04	2	31.15	0	0.00	31.20	2	22,666	0.01%
2019/07/03	0	0.00	9	31.04	31.15	-9	22,794	-0.04%
2019/07/02	0	0.00	8	31.10	31.05	-8	22,795	-0.04%
2019/07/01	12	30.92	3	30.98	30.90	9	22,694	0.04%
2019/06/28	5	30.85	0	0.00	30.90	5	22,507	0.02%
2019/06/27	25	30.88	1	31.05	30.85	24	22,245	0.11%
2019/06/25	0	0.00	0.8	30.95	30.95	-0.8	21,987	0.00%
2019/06/24	2	30.85	1	30.90	30.85	1	21,819	0.00%
2019/06/21	27	30.91	0.5	30.85	30.80	26.5	21,499	0.12%
2019/06/20	0	0.00	8	31.45	31.50	-8	20,930	-0.04%
2019/06/19	1	31.00	56	31.19	31.25	-55	20,565	-0.27%
2019/06/18	16	30.57	1.5	30.73	30.80	14.5	20,233	0.07%
2019/06/17	23	30.72	0	0.00	30.70	23	20,085	0.11%
2019/06/14	21	30.53	0	0.00	30.65	21	20,083	0.10%
2019/06/13	22	30.64	0.5	30.60	30.60	21.5	20,010	0.11%
2019/06/12	39	30.47	9	30.58	30.70	30	19,695	0.15%
2019/06/11	14	31.55	3	31.60	31.30	11	18,985	0.06%
2019/06/10	10	31.93	20	32.00	31.95	-10	18,680	-0.05%
2019/06/06	5	31.35	14	31.48	31.70	-9	18,549	-0.05%
2019/06/05	5	30.94	0	0.00	30.90	5	18,270	0.03%
2019/06/04	5	30.85	0	0.00	30.90	5	18,096	0.03%
2019/06/03	1	30.85	6	30.97	31.00	-5	17,959	-0.03%
2019/05/31	1	30.55	5	30.92	31.00	-4	17,916	-0.02%
2019/05/30	2	30.43	34	30.54	30.70	-32	17,862	-0.18%
2019/05/29	9	30.42	12	30.40	30.55	-3	18,085	-0.02%
2019/05/28	11	30.27	1	30.20	30.25	10	18,192	0.05%
2019/05/27	12	30.43	4	30.51	30.50	8	17,988	0.04%
2019/05/24	17	30.60	0	0.00	30.50	17	18,165	0.09%
2019/05/23	1	30.25	0	0.00	30.55	1	18,274	0.01%
2019/05/22	0	0.00	5	30.58	30.45	-5	18,092	-0.03%
2019/05/21	1	30.70	9	30.66	30.65	-8	18,227	-0.04%
2019/05/20	10	30.35	13	30.36	30.40	-3	17,962	-0.02%
2019/05/17	0	0.00	16.5	30.00	30.00	-16.5	17,796	-0.09%
2019/05/16	1	29.60	0	0.00	29.55	1	17,596	0.01%
2019/05/15	23.5	29.79	1	29.65	29.70	22.5	17,459	0.13%
2019/05/14	3	29.55	40	29.40	29.50	-37	17,380	-0.21%
2019/05/13	1.5	29.47	7	29.43	29.50	-5.5	17,245	-0.03%
2019/05/10	9.5	29.76	4	29.60	29.60	5.5	17,433	0.03%
2019/05/09	21.5	30.01	7	29.94	29.90	14.5	17,412	0.08%
2019/05/08	5	30.21	3	30.28	30.50	2	17,396	0.01%
2019/05/07	3.5	30.51	7	30.49	30.50	-3.5	17,436	-0.02%
2019/05/06	3	30.00	25	29.94	30.05	-22	17,395	-0.13%
2019/05/03	2	30.10	10	30.11	30.05	-8	17,439	-0.05%
2019/05/02	1.2	29.95	52	29.95	30.10	-50.8	17,252	-0.29%
2019/04/30	16	29.36	13	29.48	29.65	3	16,808	0.02%
2019/04/29	9.5	29.29	16	29.21	29.35	-6.5	16,658	-0.04%
2019/04/26	4	28.81	3	28.83	28.95	1	16,516	0.01%
2019/04/25	3.5	28.69	3	28.72	28.75	0.5	16,398	0.00%
2019/04/24	29	28.65	8	28.59	28.65	21	16,312	0.13%
2019/04/23	0	0.00	8	28.06	28.20	-8	16,109	-0.05%
2019/04/22	11	28.00	0	0.00	28.00	11	16,027	0.07%
2019/04/19	1	28.10	1	28.15	28.15	0	16,046	0.00%
2019/04/18	1	28.10	10	28.15	28.20	-9	16,242	-0.06%
2019/04/17	10	28.10	11	28.19	28.10	-1	16,409	-0.01%
2019/04/16	2.2	28.14	5.5	28.10	28.10	-3.3	16,425	-0.02%
2019/04/15	1	28.20	2.5	28.24	28.20	-1.5	16,438	-0.01%
2019/04/12	0	0.00	41	28.30	28.30	-41	16,410	-0.25%
2019/04/10	0	0.00	85	28.13	28.15	-85	16,534	-0.51%
2019/04/09	0	0.00	51	28.10	28.20	-51	16,663	-0.31%
2019/04/08	0.4	28.05	5	28.00	28.05	-4.6	16,645	-0.03%
2019/04/03	20	28.05	1	28.00	28.00	19	16,611	0.11%
2019/04/02	11	27.90	7	27.90	27.85	4	16,496	0.02%
2019/04/01	6	27.95	0	0.00	27.90	6	16,481	0.04%
2019/03/29	5	27.91	1	28.00	28.05	4	16,330	0.02%
2019/03/28	2	27.93	1	28.00	27.95	1	16,222	0.01%
2019/03/27	5.2	27.96	0	0.00	27.95	5.2	16,107	0.03%
2019/03/26	0	0.00	5.5	28.04	28.00	-5.5	16,111	-0.03%
2019/03/25	11	27.76	1	27.70	27.75	10	16,287	0.06%
2019/03/22	4	28.05	3	28.13	28.00	1	16,101	0.01%
2019/03/21	2	28.00	2	28.05	28.10	0	16,210	0.00%
2019/03/20	5	27.85	0	0.00	28.00	5	16,231	0.03%
2019/03/19	10	28.00	3	28.02	28.00	7	16,172	0.04%
2019/03/18	12	27.70	7	27.64	27.85	5	16,023	0.03%
2019/03/15	2	27.38	0	0.00	27.45	2	15,856	0.01%
2019/03/14	91	27.29	0	0.00	27.30	91	15,768	0.58%
2019/03/13	1	27.35	4	27.35	27.45	-3	15,832	-0.02%
2019/03/12	2	27.28	0	0.00	27.30	2	15,798	0.01%
2019/03/11	38	27.30	0	0.00	27.25	38	15,839	0.24%
2019/03/08	1	27.00	0	0.00	27.00	1	15,902	0.01%
2019/03/07	0	0.00	1	27.05	27.10	-1	16,728	-0.01%
2019/03/06	4	27.00	1	27.00	27.10	3	17,037	0.02%
2019/03/05	4	26.99	3	27.05	26.95	1	17,039	0.01%
2019/03/04	45	27.04	3	27.05	27.00	42	16,936	0.25%
2019/02/27	1	27.20	12	27.18	27.25	-11	16,644	-0.07%
2019/02/26	8	26.99	2	27.00	27.00	6	16,619	0.04%
2019/02/25	1	27.05	33	27.05	27.10	-32	16,504	-0.19%
2019/02/22	0	0.00	1	26.95	26.95	-1	16,466	-0.01%
2019/02/21	1	26.90	2	27.00	27.00	-1	16,444	-0.01%
2019/02/20	3	26.85	0	0.00	26.95	3	16,593	0.02%
2019/02/19	18	26.81	3	26.78	26.80	15	16,571	0.09%
2019/02/18	0	0.00	2	26.75	26.70	-2	16,645	-0.01%
2019/02/15	7	26.51	2	26.55	26.40	5	16,674	0.03%
2019/02/14	11	26.54	0	0.00	26.50	11	16,770	0.07%
2019/02/12	2	26.70	2	26.70	26.55	0	16,730	0.00%
2019/02/11	15	26.51	12	26.51	26.40	3	16,685	0.02%
2019/01/30	4	26.70	0	0.00	26.60	4	16,491	0.02%
2019/01/29	0	0.00	1	26.70	26.70	-1	16,256	-0.01%
2019/01/28	10	26.40	0	0.00	26.50	10	16,040	0.06%
2019/01/25	1	26.45	0	0.00	26.50	1	15,952	0.01%
2019/01/23	1	26.55	11	26.60	26.60	-10	16,049	-0.06%
2019/01/22	1	26.40	20	26.38	26.45	-19	16,113	-0.12%
2019/01/21	0	0.00	60	26.27	26.25	-60	16,210	-0.37%
2019/01/18	3	26.07	4	26.05	26.10	-1	16,482	-0.01%
2019/01/17	25	26.00	0	0.00	26.10	25	16,897	0.15%
2019/01/16	1	26.05	0	0.00	26.00	1	17,356	0.01%
2019/01/14	3	25.87	21	25.95	26.05	-18	17,578	-0.10%
2019/01/11	5	26.02	1	26.10	26.00	4	17,840	0.02%
2019/01/10	3	25.92	26	25.89	26.10	-23	17,949	-0.13%
2019/01/09	1	25.75	12	25.79	25.85	-11	17,956	-0.06%
2019/01/07	2	25.55	20	25.55	25.60	-18	18,343	-0.10%
2019/01/04	43	25.33	4	25.35	25.25	39	18,903	0.21%
2019/01/03	6	25.33	4	25.35	25.45	2	19,761	0.01%
2019/01/02	3	25.47	0	0.00	25.45	3	20,340	0.01%
2018/12/28	32	25.25	2	25.95	25.95	30	20,647	0.15%
2018/12/27	5	25.30	0	0.00	25.30	5	20,720	0.02%
2018/12/26	20	25.25	0	0.00	25.25	20	21,011	0.10%
2018/12/25	11.7	25.33	1	25.40	25.35	10.7	21,122	0.05%
2018/12/24	25	25.47	0	0.00	25.50	25	21,339	0.12%
2018/12/22	11	25.55	0	0.00	25.60	11	21,604	0.05%
2018/12/20	0	0.00	3	25.55	25.70	-3	22,310	-0.01%
2018/12/19	5	25.53	1	25.55	25.70	4	22,511	0.02%
2018/12/18	13	25.54	0	0.00	25.60	13	22,698	0.06%
2018/12/14	72.5	25.55	3	25.65	25.65	69.5	23,284	0.30%
2018/12/13	1.5	25.68	3	25.70	25.70	-1.5	23,436	-0.01%
2018/12/12	4	25.66	0	0.00	25.70	4	23,792	0.02%
2018/12/11	9	25.62	0	0.00	25.75	9	24,002	0.04%
2018/12/10	5.5	25.65	0	0.00	25.65	5.5	24,024	0.02%
2018/12/06	4	25.73	1	25.75	25.80	3	24,082	0.01%
2018/12/04	0	0.00	2	25.85	26.05	-2	24,225	-0.01%
2018/12/03	3	25.85	0	0.00	25.85	3	24,131	0.01%
2018/11/30	22.7	25.69	0	0.00	25.60	22.7	24,032	0.09%
2018/11/29	19.5	25.81	0	0.00	25.75	19.5	23,252	0.08%
2018/11/28	8	25.94	0	0.00	26.15	8	22,946	0.03%
2018/11/27	17	25.95	0	0.00	25.95	17	22,729	0.07%
2018/11/23	2	26.25	0	0.00	26.25	2	22,549	0.01%
2018/11/22	13	26.08	0	0.00	26.20	13	22,506	0.06%
2018/11/21	16	26.19	0	0.00	26.30	16	22,388	0.07%
2018/11/20	10	26.30	0	0.00	26.30	10	22,244	0.04%
2018/11/19	1	26.40	0	0.00	26.50	1	22,089	0.00%
2018/11/16	1	26.45	0	0.00	26.50	1	22,013	0.00%
2018/11/15	2	26.40	0	0.00	26.40	2	21,940	0.01%
2018/11/14	2	26.35	0	0.00	26.50	2	21,871	0.01%
2018/11/12	1	26.50	50	26.45	26.50	-49	21,719	-0.23%
2018/11/09	17	26.33	70	26.35	26.45	-53	21,859	-0.24%
2018/11/08	10	26.50	4	26.45	26.70	6	22,021	0.03%
2018/11/07	4	26.30	1	26.50	26.50	3	21,897	0.01%
2018/11/05	10	26.00	14	26.00	26.30	-4	22,138	-0.02%
2018/11/02	3	26.10	4	26.10	26.25	-1	22,698	0.00%
2018/11/01	6	25.80	0	0.00	25.85	6	23,139	0.03%
2018/10/31	11	25.68	17	26.01	26.15	-6	23,353	-0.03%
2018/10/30	1	25.30	7	25.44	25.45	-6	23,252	-0.03%
2018/10/29	8.5	25.12	0	0.00	25.30	8.5	23,454	0.04%
2018/10/26	70.1	25.11	1	25.45	25.35	69.1	23,616	0.29%
2018/10/25	25.5	25.53	35	25.55	25.55	-9.5	23,399	-0.04%
2018/10/24	58.5	25.71	10	25.77	26.00	48.5	23,376	0.21%
2018/10/23	17	26.02	0	0.00	26.20	17	23,147	0.07%
2018/10/22	6	26.11	0.5	26.30	26.15	5.5	23,096	0.02%
2018/10/19	1	26.15	3	26.28	26.25	-2	23,034	-0.01%
2018/10/18	2.5	26.38	0	0.00	26.35	2.5	22,901	0.01%
2018/10/17	1	26.55	0	0.00	26.65	1	22,826	0.00%
2018/10/16	3.5	26.55	0	0.00	26.60	3.5	22,691	0.02%
2018/10/15	6	26.60	0	0.00	26.55	6	22,510	0.03%
2018/10/12	0	0.00	12	26.72	27.00	-12	22,004	-0.05%
2018/10/11	34.5	26.81	5	26.56	26.50	29.5	21,453	0.14%
2018/10/09	9	27.13	16.5	27.56	27.55	-7.5	20,649	-0.04%
2018/10/08	0.2	27.00	2	26.95	27.00	-1.8	20,075	-0.01%
2018/10/05	14	26.78	6	27.10	26.80	8	19,678	0.04%
2018/10/04	2	27.10	2	27.18	27.30	0	19,341	0.00%
2018/10/03	0	0.00	1	27.15	27.10	-1	18,905	-0.01%
2018/10/02	5	27.15	4	27.00	27.15	1	18,896	0.01%
2018/10/01	3	27.67	28	27.70	27.50	-25	18,653	-0.13%
2018/09/28	4	27.35	4	27.45	27.50	0	18,618	0.00%
2018/09/27	8	27.20	3	27.25	27.30	5	18,201	0.03%
2018/09/26	1	27.15	1	27.30	27.30	0	17,944	0.00%
2018/09/25	1	27.20	6	27.25	27.30	-5	17,847	-0.03%
2018/09/21	1	27.10	13	27.13	27.15	-12	17,691	-0.07%
2018/09/20	31	27.05	19	27.07	27.00	12	17,642	0.07%
2018/09/19	3	26.83	7	26.95	27.00	-4	17,714	-0.02%
2018/09/18	5	26.75	7	26.60	26.80	-2	17,619	-0.01%
2018/09/17	2	26.33	7	26.31	26.40	-5	17,314	-0.03%
2018/09/14	2	26.00	0	0.00	25.95	2	17,104	0.01%
2018/09/13	0	0.00	50	26.10	26.10	-50	17,261	-0.29%
2018/09/12	1	25.90	0	0.00	26.00	1	17,311	0.01%
2018/09/11	2	25.90	17	25.91	26.00	-15	17,518	-0.09%
2018/09/10	1	25.75	0	0.00	25.80	1	17,745	0.01%
2018/09/07	1	25.70	0	0.00	25.90	1	18,061	0.01%
2018/09/06	2.2	25.56	0	0.00	25.90	2.2	18,201	0.01%
2018/09/05	66	25.72	0	0.00	25.70	66	18,304	0.36%
2018/09/04	1	26.00	46	26.02	26.05	-45	18,536	-0.24%
2018/09/03	37	25.68	0	0.00	25.75	37	18,749	0.20%
2018/08/31	20	25.70	2	25.75	25.80	18	18,988	0.09%
2018/08/30	6.2	25.75	2	25.70	25.80	4.2	19,107	0.02%
2018/08/29	7	25.81	0	0.00	25.85	7	19,301	0.04%
2018/08/28	2	25.90	50	25.95	25.90	-48	19,401	-0.25%
2018/08/27	6	25.85	5	25.85	25.80	1	19,541	0.01%
2018/08/24	1	25.85	0	0.00	26.00	1	19,728	0.01%
2018/08/23	13	25.91	0	0.00	26.10	13	20,727	0.06%
2018/08/22	1.2	25.83	0	0.00	25.95	1.2	21,190	0.01%
2018/08/21	20	25.58	6	25.80	25.85	14	21,207	0.07%
2018/08/20	58	25.50	1	25.55	25.50	57	21,235	0.27%
2018/08/17	6.2	25.64	0	0.00	25.55	6.2	21,188	0.03%
2018/08/16	28	25.38	0	0.00	25.35	28	21,212	0.13%
2018/08/15	28	25.76	0	0.00	25.60	28	20,984	0.13%
2018/08/14	46	26.03	0	0.00	26.00	46	20,802	0.22%
2018/08/13	28	26.15	0	0.00	26.15	28	20,934	0.13%
2018/08/10	5	26.24	0	0.00	26.35	5	20,884	0.02%
2018/08/09	17	26.07	5	26.10	26.05	12	20,807	0.06%
2018/08/08	3	27.35	1	27.35	27.35	2	20,242	0.01%
2018/08/07	10	27.29	0	0.00	27.30	10	19,791	0.05%
2018/08/06	5	27.40	0	0.00	27.30	5	19,509	0.03%
2018/08/03	0	0.00	3	27.43	27.35	-3	19,296	-0.02%
2018/08/02	2	27.38	41.6	27.40	27.35	-39.6	19,020	-0.21%
2018/08/01	1	27.30	2	27.35	27.45	-1	18,801	-0.01%
2018/07/31	5	27.20	0	0.00	27.25	5	18,719	0.03%
2018/07/30	0	0.00	40	27.30	27.25	-40	18,311	-0.22%
2018/07/27	2	27.25	25	27.30	27.25	-23	18,238	-0.13%
2018/07/26	1	27.20	3	27.28	27.35	-2	18,172	-0.01%
2018/07/24	0	0.00	5	27.05	27.10	-5	18,258	-0.03%
2018/07/23	0	0.00	1	27.05	26.95	-1	18,223	-0.01%
2018/07/19	11	26.99	3	26.90	26.85	8	18,344	0.04%
2018/07/18	5	26.89	14	27.02	27.00	-9	18,634	-0.05%
2018/07/17	9	26.89	0.1	26.95	26.95	8.9	18,668	0.05%
2018/07/16	2	27.03	13	27.09	26.80	-11	18,590	-0.06%
2018/07/13	0	0.00	19	26.90	27.00	-19	18,701	-0.10%
2018/07/12	1	26.45	3	26.90	26.85	-2	18,855	-0.01%
2018/07/10	0	0.00	1	26.65	26.70	-1	18,864	-0.01%
2018/07/09	0	0.00	0.1	26.55	26.55	-0.1	18,686	0.00%
2018/07/06	8	26.25	0	0.00	26.45	8	18,784	0.04%
2018/07/05	0	0.00	10	26.40	26.50	-10	18,587	-0.05%
2018/07/03	2	26.40	0	0.00	26.40	2	18,823	0.01%
2018/07/02	10	26.60	0	0.00	26.50	10	18,808	0.05%
2018/06/29	0	0.00	21	26.76	26.90	-21	18,714	-0.11%
2018/06/28	1	26.30	0	0.00	26.30	1	18,358	0.01%
2018/06/26	0	0.00	40	26.70	26.65	-40	18,016	-0.22%
2018/06/25	0	0.00	47	26.52	26.55	-47	17,988	-0.26%
2018/06/20	5	26.35	0	0.00	26.60	5	17,816	0.03%
2018/06/19	5	26.42	2	26.45	26.35	3	17,676	0.02%
2018/06/15	1	26.50	0	0.00	26.75	1	17,378	0.01%
2018/06/14	2	26.65	0	0.00	26.60	2	17,050	0.01%
2018/06/13	1	26.75	0	0.00	26.75	1	16,862	0.01%
2018/06/12	13	26.72	0	0.00	26.75	13	16,992	0.08%
2018/06/11	3	26.88	18	26.93	26.95	-15	16,674	-0.09%
2018/06/08	6	26.99	0	0.00	27.10	6	16,438	0.04%
2018/06/07	2	27.20	0	0.00	27.35	2	16,439	0.01%
2018/06/06	1	27.35	3	27.45	27.40	-2	16,447	-0.01%
2018/06/05	0	0.00	2	27.28	27.35	-2	16,212	-0.01%
2018/06/04	0	0.00	11	26.90	27.10	-11	16,018	-0.07%
2018/06/01	0	0.00	1	26.55	26.70	-1	16,023	-0.01%
2018/05/31	0	0.00	4.2	26.24	26.25	-4.2	15,814	-0.03%
2018/05/30	17	26.30	2	26.20	26.35	15	14,888	0.10%
2018/05/29	3	26.92	2	27.05	26.90	1	14,413	0.01%
2018/05/28	1	27.10	23	27.06	27.15	-22	14,386	-0.15%
2018/05/24	0	0.00	10	27.00	27.05	-10	14,362	-0.07%
2018/05/23	3	26.93	6	26.93	26.90	-3	14,367	-0.02%
2018/05/22	1	26.90	31	26.90	26.80	-30	14,404	-0.21%
2018/05/21	1	26.70	14.6	26.98	27.00	-13.6	14,468	-0.09%
2018/05/18	0	0.00	5.1	26.66	26.70	-5.1	14,358	-0.04%
2018/05/17	6	26.53	3	26.55	26.45	3	14,343	0.02%
2018/05/16	1	26.45	0	0.00	26.45	1	14,222	0.01%
2018/05/15	1	26.40	10	26.45	26.30	-9	14,371	-0.06%
2018/05/14	0	0.00	13	26.52	26.50	-13	14,728	-0.09%
2018/05/11	0	0.00	21	26.35	26.40	-21	14,747	-0.14%
2018/05/10	0	0.00	1	26.15	26.10	-1	14,667	-0.01%
2018/05/09	6	26.13	1	26.15	26.15	5	14,556	0.03%
2018/05/08	0	0.00	7	26.16	26.20	-7	14,534	-0.05%
2018/05/07	1	25.95	8	25.98	26.00	-7	14,407	-0.05%
2018/05/04	1	25.80	3	25.90	25.80	-2	14,377	-0.01%
2018/05/03	3	26.03	0.6	26.10	26.10	2.4	14,275	0.02%
2018/05/02	0	0.00	4	26.25	26.25	-4	14,358	-0.03%
2018/04/30	1	26.20	10	26.20	26.25	-9	14,330	-0.06%
2018/04/27	2	25.88	7	26.00	26.00	-5	14,363	-0.03%
2018/04/26	1	25.90	6	25.90	25.95	-5	14,441	-0.03%
2018/04/25	1	26.00	2	25.88	26.00	-1	14,759	-0.01%
2018/04/24	2	25.85	13	25.98	25.90	-11	15,016	-0.07%
2018/04/20	9	25.59	0	0.00	25.70	9	15,072	0.06%
2018/04/19	0	0.00	60	25.53	25.75	-60	15,333	-0.39%
2018/04/18	3	25.25	0	0.00	25.20	3	15,220	0.02%
2018/04/17	16	25.57	0	0.00	25.35	16	15,217	0.11%
2018/04/16	1.4	25.55	0	0.00	25.65	1.4	15,449	0.01%
2018/04/12	2	25.60	30	25.65	25.65	-28	15,740	-0.18%
2018/04/10	0	0.00	1	25.50	25.65	-1	15,774	-0.01%
2018/04/09	1	25.30	0	0.00	25.45	1	15,749	0.01%
2018/03/30	10	25.10	0	0.00	25.10	10	15,729	0.06%
2018/03/29	30	25.00	0	0.00	25.05	30	15,608	0.19%
2018/03/28	5.1	25.15	0	0.00	25.05	5.1	15,312	0.03%
2018/03/27	2	25.25	0	0.00	25.40	2	15,155	0.01%
2018/03/26	31	25.10	1	25.10	25.15	30	15,074	0.20%
2018/03/23	1	25.20	0	0.00	25.20	1	15,063	0.01%
2018/03/22	0	0.00	1	25.50	25.40	-1	15,035	-0.01%
2018/03/21	0	0.00	0	25.35	25.35	0	14,895	0.00%
2018/03/20	5	25.25	0	0.00	25.35	5	15,086	0.03%
2018/03/19	2	25.35	0	0.00	25.45	2	15,040	0.01%
2018/03/16	0	0.00	2	25.20	25.50	-2	15,091	-0.01%
2018/03/15	30	25.20	0	0.00	25.10	30	14,898	0.20%
2018/03/14	2	25.43	0	0.00	25.30	2	14,896	0.01%
2018/03/13	5	25.40	9	25.61	25.65	-4	14,951	-0.03%
2018/03/12	10	25.20	13	25.30	25.45	-3	14,878	-0.02%
2018/03/07	11	24.50	0	0.00	24.50	11	14,924	0.07%
2018/03/06	0	0.00	4	25.00	24.85	-4	14,817	-0.03%
2018/03/02	4	24.89	0	0.00	24.95	4	15,230	0.03%
2018/03/01	3	24.63	0	0.00	25.10	3	15,275	0.02%
2018/02/27	0	0.00	1	25.10	24.95	-1	15,200	-0.01%
2018/02/26	8	25.10	7	25.00	25.00	1	15,119	0.01%
2018/02/23	1	24.85	3	25.00	25.00	-2	15,098	-0.01%
2018/02/22	7	24.50	0	0.00	24.75	7	15,186	0.05%
2018/02/12	2	24.15	10	24.30	24.15	-8	15,114	-0.05%
2018/02/09	7	23.96	6	24.02	23.95	1	14,961	0.01%
2018/02/08	1.2	24.30	1	24.20	24.10	0.2	14,808	0.00%
2018/02/07	12	24.22	1	24.25	24.10	11	14,746	0.07%
2018/02/06	15.4	24.23	20	24.16	24.00	-4.6	14,471	-0.03%
2018/02/05	14	25.00	11	25.00	25.00	3	13,932	0.02%
2018/02/02	0.1	25.25	0	0.00	25.30	0.1	13,770	0.00%
2018/01/31	4	25.24	0	0.00	25.30	4	13,708	0.03%
2018/01/30	1.2	25.52	0	0.00	25.40	1.2	13,716	0.01%
2018/01/29	1	25.55	2	25.63	25.70	-1	13,726	-0.01%
2018/01/25	0	0.00	2	25.50	25.60	-2	13,758	-0.01%
2018/01/24	3	25.12	1	25.20	25.30	2	13,653	0.01%
2018/01/23	2	25.35	4	25.30	25.40	-2	13,653	-0.01%
2018/01/22	4	25.35	0	0.00	25.50	4	13,529	0.03%
2018/01/19	4	25.28	29	25.18	25.55	-25	13,456	-0.19%
2018/01/18	4	25.80	1	25.80	25.80	3	13,177	0.02%
2018/01/17	5	25.81	0.7	25.80	25.85	4.4	12,768	0.03%
2018/01/16	4	25.94	2	25.95	25.85	2	12,568	0.02%
2018/01/15	11	25.45	7	25.74	25.95	4	12,169	0.03%
2018/01/12	0	0.00	2	25.40	25.35	-2	11,888	-0.02%
2018/01/11	2	25.13	7	25.23	25.40	-5	11,784	-0.04%
2018/01/10	0	0.00	8	25.21	25.35	-8	11,800	-0.07%
2018/01/08	60	25.10	12	25.07	25.15	48	11,383	0.42%
2018/01/05	1	24.75	13	24.76	24.90	-12	11,178	-0.11%
2018/01/04	2	24.50	1	24.50	24.60	1	11,052	0.01%
2018/01/03	2	24.30	68	24.40	24.50	-66	11,122	-0.59%
2018/01/02	2	24.13	50	24.20	24.20	-48	10,905	-0.44%