兆豐金 (2886)-元大-桃園券商分點個股進出

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
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-桃園券商分點個股進出

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-桃園券商分點個股進出
元大-桃園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	0	0.00	4	40.16	40.05	-4	17,157	-0.02%
2024/05/02	0	40.01	1.1	40.09	39.95	-1.1	17,077	-0.01%
2024/04/30	0	0.00	1	40.10	40.00	-1	16,897	-0.01%
2024/04/29	0	0.00	4.9	39.85	40.10	-4.9	16,832	-0.03%
2024/04/26	1	39.30	3	39.33	39.10	-2	16,610	-0.01%
2024/04/25	9	39.05	1.1	39.02	39.00	7.9	16,611	0.05%
2024/04/24	10.3	39.43	12.2	40.32	39.35	-1.9	16,453	-0.01%
2024/04/23	0	0.00	4	40.04	40.00	-4	16,372	-0.02%
2024/04/22	0	0.00	3.2	39.63	39.50	-3.2	16,309	-0.02%
2024/04/19	31.5	38.46	5.1	38.45	38.70	26.4	16,021	0.16%
2024/04/18	5.9	39.06	2.1	39.15	39.20	3.8	15,430	0.02%
2024/04/17	1.2	39.07	2	39.15	39.00	-0.8	15,116	-0.01%
2024/04/16	2.1	39.23	0	39.45	39.10	2.1	14,986	0.01%
2024/04/15	0.5	40.00	0	0.00	39.80	0.5	14,717	0.00%
2024/04/12	1	40.05	0.1	40.09	39.95	0.9	14,705	0.01%
2024/04/11	0	40.10	1.1	40.10	40.15	-1.1	14,626	-0.01%
2024/04/10	0	0.00	0.7	40.42	40.50	-0.7	14,593	0.00%
2024/04/09	0	40.20	0.4	40.15	40.40	-0.4	14,693	0.00%
2024/04/08	1.1	39.99	1.7	39.99	40.00	-0.6	14,704	0.00%
2024/04/03	3.9	39.95	0.1	40.10	39.75	3.8	14,680	0.03%
2024/04/02	2	40.30	1.1	40.50	40.30	0.9	14,540	0.01%
2024/04/01	0	0.00	2.2	40.73	40.65	-2.2	14,572	-0.02%
2024/03/29	0	0.00	2.1	40.56	40.55	-2.1	14,511	-0.01%
2024/03/28	0	40.38	0.1	40.30	40.25	-0.1	14,565	0.00%
2024/03/27	13.8	40.49	0.2	40.48	40.50	13.6	14,727	0.09%
2024/03/26	1	40.50	6	40.43	40.55	-5	15,005	-0.03%
2024/03/25	1.5	39.90	6.6	40.04	40.00	-5.1	15,195	-0.03%
2024/03/22	0.2	40.19	3.1	40.01	40.10	-2.9	15,405	-0.02%
2024/03/21	0.1	40.25	2.2	40.31	40.60	-2.1	15,569	-0.01%
2024/03/20	0.1	40.30	1.6	40.35	40.15	-1.4	15,648	-0.01%
2024/03/19	1	40.30	4.2	40.30	40.20	-3.2	15,610	-0.02%
2024/03/18	0.1	40.50	0.6	40.56	40.60	-0.5	15,526	0.00%
2024/03/15	0.1	40.27	1.9	40.58	40.90	-1.8	15,449	-0.01%
2024/03/14	0	0.00	13.3	40.73	40.90	-13.3	15,200	-0.09%
2024/03/13	5	39.89	46.5	39.97	40.40	-41.5	15,074	-0.28%
2024/03/12	0.1	39.80	6.5	39.99	39.95	-6.4	14,927	-0.04%
2024/03/11	0	0.00	12.3	39.82	39.80	-12.3	14,916	-0.08%
2024/03/08	0	0.00	24.5	39.91	39.90	-24.5	14,852	-0.16%
2024/03/07	1.1	39.31	62.3	39.42	39.30	-61.2	14,753	-0.41%
2024/03/06	0	39.35	42.4	39.35	39.40	-42.4	14,805	-0.29%
2024/03/05	1.1	38.68	30.8	39.04	39.05	-29.7	15,071	-0.20%
2024/03/04	0	0.00	3.3	38.70	38.80	-3.3	15,081	-0.02%
2024/03/01	3	38.70	31	38.73	38.55	-28	15,193	-0.18%
2024/02/29	0	0.00	8.3	38.66	38.70	-8.3	15,352	-0.05%
2024/02/27	1	38.10	3.1	38.30	38.20	-2.1	15,108	-0.01%
2024/02/26	2	38.25	8	38.25	38.15	-6	15,073	-0.04%
2024/02/23	4	38.41	2	38.45	38.30	2	15,106	0.01%
2024/02/22	0.2	38.45	14.1	38.54	38.55	-13.9	15,450	-0.09%
2024/02/21	6	38.34	1.7	38.50	38.35	4.3	15,496	0.03%
2024/02/20	7	38.51	1.4	38.59	38.60	5.6	15,621	0.04%
2024/02/19	0.1	38.30	1	38.30	38.40	-0.9	15,715	-0.01%
2024/02/16	3.3	37.81	4	38.03	37.90	-0.7	15,935	0.00%
2024/02/15	1.6	37.66	8.3	37.84	37.80	-6.7	15,919	-0.04%
2024/02/05	4.6	37.69	0	0.00	37.60	4.6	15,773	0.03%
2024/02/02	5.2	37.77	1.2	37.91	37.90	4.1	15,618	0.03%
2024/02/01	2.4	37.71	6	37.83	37.90	-3.6	15,619	-0.02%
2024/01/31	3.2	37.67	7	37.64	37.65	-3.8	15,520	-0.02%
2024/01/30	23	38.01	0	0.00	37.90	23	15,321	0.15%
2024/01/29	4.1	38.27	13	38.41	38.35	-8.9	15,388	-0.06%
2024/01/26	0	0.00	7	38.35	38.35	-7	15,517	-0.05%
2024/01/25	3	37.83	0.1	38.05	37.80	2.9	15,589	0.02%
2024/01/24	3	37.90	1.2	37.99	37.85	1.8	15,625	0.01%
2024/01/23	6.1	37.90	3	37.95	37.85	3.1	15,667	0.02%
2024/01/22	4	38.01	0	38.05	38.10	4	15,724	0.03%
2024/01/19	2.4	37.82	3.1	37.84	37.90	-0.7	15,657	0.00%
2024/01/18	3	37.63	2	37.80	37.80	1	15,700	0.01%
2024/01/17	28.5	37.89	0	0.00	37.30	28.5	15,688	0.18%
2024/01/16	21.1	38.54	0	0.00	38.60	21.1	15,125	0.14%
2024/01/15	1	39.05	0	0.00	38.90	1	15,031	0.01%
2024/01/12	4	38.86	7.1	38.92	39.05	-3	15,260	-0.02%
2024/01/11	0	0.00	7	39.38	39.20	-7	15,369	-0.05%
2024/01/10	10.1	39.10	40	39.05	39.35	-29.9	15,431	-0.19%
2024/01/09	0	0.00	11	39.50	39.45	-11	15,441	-0.07%
2024/01/08	45.1	39.44	10	39.44	39.45	35.1	15,490	0.23%
2024/01/03	5.3	38.78	0	0.00	38.65	5.3	16,112	0.03%
2024/01/02	0	0.00	2	39.25	39.30	-2	16,065	-0.01%
2023/12/29	1	39.15	0	0.00	39.20	1	16,218	0.01%
2023/12/28	0	0.00	2	39.10	39.20	-2	16,447	-0.01%
2023/12/27	0	0.00	4.1	38.80	39.00	-4.1	16,501	-0.02%
2023/12/26	0	38.75	0	0.00	38.80	0	16,510	0.00%
2023/12/25	1.1	38.26	0.1	38.55	38.80	1	16,545	0.01%
2023/12/22	7	38.23	0	0.00	38.35	7	16,552	0.04%
2023/12/21	12.2	38.32	0	0.00	38.30	12.2	16,414	0.07%
2023/12/20	12.1	38.73	0	0.00	38.75	12.1	16,221	0.07%
2023/12/19	1.1	38.96	0	0.00	39.15	1.1	15,937	0.01%
2023/12/18	0	39.35	0	0.00	39.05	0	15,851	0.00%
2023/12/15	2.2	39.41	3	39.50	39.35	-0.8	15,632	-0.01%
2023/12/14	0	39.00	4	39.37	39.55	-4	15,426	-0.03%
2023/12/13	6.5	38.98	0	0.00	38.90	6.5	15,271	0.04%
2023/12/12	8	39.09	8	39.35	39.30	0	15,627	0.00%
2023/12/11	3.1	38.86	0	0.00	38.90	3.1	15,738	0.02%
2023/12/08	2	38.75	0	0.00	39.25	2	15,673	0.01%
2023/12/07	2.1	39.05	0	0.00	39.00	2.1	15,646	0.01%
2023/12/06	5	39.31	2.1	39.30	39.50	2.9	15,568	0.02%
2023/12/05	7.1	38.67	0.1	38.80	38.95	7	15,451	0.04%
2023/12/04	5	38.80	0.1	39.00	39.00	4.9	15,441	0.03%
2023/12/01	15.2	38.74	1.4	38.79	38.65	13.8	15,390	0.09%
2023/11/30	0.2	39.40	0	0.00	39.50	0.2	15,252	0.00%
2023/11/29	0	39.50	0	0.00	39.15	0	14,752	0.00%
2023/11/28	0	0.00	0.2	39.80	39.65	-0.2	14,596	0.00%
2023/11/27	0	0.00	11	39.92	39.50	-11	14,793	-0.07%
2023/11/24	0	0.00	3.7	39.63	39.50	-3.7	14,710	-0.03%
2023/11/22	1	39.80	20.1	39.78	39.85	-19.1	14,889	-0.13%
2023/11/21	80	39.44	17	39.74	39.85	63	14,979	0.42%
2023/11/20	0	0.00	100.5	39.15	39.20	-100.5	14,849	-0.68%
2023/11/17	0.5	39.15	21	39.44	39.20	-20.5	14,847	-0.14%
2023/11/16	100	39.12	9.1	39.07	39.20	90.9	14,951	0.61%
2023/11/15	1	38.65	8	38.82	38.90	-7	14,922	-0.05%
2023/11/14	0.4	38.47	2	38.50	38.55	-1.7	14,816	-0.01%
2023/11/13	5	38.35	5.1	38.26	38.50	-0.1	15,132	0.00%
2023/11/09	3	38.70	1	38.70	38.60	2	15,772	0.01%
2023/11/08	3.6	38.58	5.1	38.53	38.60	-1.5	16,081	-0.01%
2023/11/07	2.1	38.54	31	38.53	38.60	-28.9	16,234	-0.18%
2023/11/06	0	0.00	11.9	38.57	38.55	-11.9	16,788	-0.07%
2023/11/03	2	37.80	2.1	37.84	38.25	-0.1	17,039	0.00%
2023/11/02	0	0.00	6.1	37.33	37.80	-6.1	17,100	-0.04%
2023/11/01	3.2	36.60	0	0.00	36.65	3.2	17,099	0.02%
2023/10/31	0.5	36.65	1	36.65	36.70	-0.5	17,296	0.00%
2023/10/30	9.1	36.68	0	0.00	36.55	9.1	17,622	0.05%
2023/10/27	1	36.80	0	0.00	36.95	1	17,666	0.01%
2023/10/26	1.1	36.29	3	36.38	36.40	-1.9	17,770	-0.01%
2023/10/25	7.1	37.00	1.1	37.06	36.85	6	17,731	0.03%
2023/10/24	1	36.90	0	0.00	37.25	1	17,783	0.01%
2023/10/23	0	37.30	0	37.30	37.10	0	17,845	0.00%
2023/10/20	7.4	37.56	0	0.00	37.50	7.4	17,753	0.04%
2023/10/19	0.3	38.36	0	38.35	38.35	0.3	17,724	0.00%
2023/10/18	1	38.60	3	38.82	38.85	-2	17,835	-0.01%
2023/10/17	2	38.60	0.1	38.55	38.75	2	18,022	0.01%
2023/10/16	2	38.45	4	38.60	38.80	-2	18,266	-0.01%
2023/10/13	4	38.41	0	0.00	38.50	4	18,569	0.02%
2023/10/12	1.3	38.82	2.1	38.78	38.95	-0.8	18,639	0.00%
2023/10/11	1	38.45	10.1	38.33	38.50	-9.1	18,805	-0.05%
2023/10/06	4.5	37.48	2.1	37.36	37.50	2.4	18,386	0.01%
2023/10/05	0.1	37.40	0	0.00	37.50	0.1	18,464	0.00%
2023/10/04	5.5	36.90	1.6	36.94	36.85	4	18,375	0.02%
2023/10/03	0.2	37.56	5.1	37.78	37.65	-4.9	18,307	-0.03%
2023/10/02	1.5	37.65	0	0.00	37.60	1.5	18,383	0.01%
2023/09/28	1	37.50	0	0.00	37.70	1	18,603	0.01%
2023/09/27	0.3	37.65	0	0.00	37.70	0.3	18,683	0.00%
2023/09/26	0	37.90	3.2	37.80	37.85	-3.1	18,699	-0.02%
2023/09/25	0	37.80	4	37.89	38.00	-4	18,740	-0.02%
2023/09/22	0.1	37.70	7	37.65	37.80	-7	18,886	-0.04%
2023/09/21	2.3	37.48	3.1	37.46	37.40	-0.8	19,132	0.00%
2023/09/20	0	37.87	0.2	37.85	37.85	-0.2	19,056	0.00%
2023/09/19	1.1	37.89	2.1	37.90	37.80	-1	19,041	-0.01%
2023/09/18	1.1	37.76	2	37.90	37.85	-0.9	19,458	0.00%
2023/09/15	9.1	37.45	6	37.52	37.55	3.1	19,904	0.02%
2023/09/14	2	37.10	41.2	37.07	37.50	-39.2	20,118	-0.19%
2023/09/13	1.3	36.43	0.6	36.60	36.60	0.8	20,615	0.00%
2023/09/12	0	0.00	2	36.45	36.55	-2	21,369	-0.01%
2023/09/11	0	36.18	0	0.00	36.20	0	21,421	0.00%
2023/09/08	0.1	36.00	0	0.00	36.10	0.1	21,446	0.00%
2023/09/07	3	35.82	0	0.00	35.85	3	21,518	0.01%
2023/09/06	24.5	35.72	0	0.00	35.55	24.5	21,561	0.11%
2023/09/05	6.2	36.04	0.6	36.35	36.00	5.7	21,536	0.03%
2023/09/01	11.2	35.97	0	0.00	36.00	11.2	21,781	0.05%
2023/08/31	6.2	35.96	0.3	36.15	35.90	5.9	21,912	0.03%
2023/08/30	8	36.49	0	0.00	36.45	8	21,926	0.04%
2023/08/29	0.1	36.40	2	36.40	36.60	-2	22,085	-0.01%
2023/08/28	0	0.00	1	36.45	36.20	-1	22,043	0.00%
2023/08/25	6.1	35.80	0	0.00	35.65	6.1	23,055	0.03%
2023/08/24	3.1	35.40	6	35.97	35.85	-2.9	23,169	-0.01%
2023/08/23	20.3	35.31	0	0.00	35.30	20.3	23,178	0.09%
2023/08/22	1.6	35.21	4	35.26	35.30	-2.4	23,393	-0.01%
2023/08/21	4.1	35.75	0.4	35.75	35.60	3.7	23,406	0.02%
2023/08/18	11.2	35.95	1.1	35.66	35.70	10.1	23,507	0.04%
2023/08/17	4.4	35.36	0	0.00	35.65	4.4	23,564	0.02%
2023/08/16	13.7	35.83	4.3	35.76	35.80	9.4	23,481	0.04%
2023/08/15	5.6	36.82	5	36.85	36.60	0.7	23,258	0.00%
2023/08/14	20.8	36.82	1	36.75	37.05	19.8	23,301	0.09%
2023/08/11	7.9	37.76	23.5	37.58	37.65	-15.5	23,226	-0.07%
2023/08/10	33	37.88	3	38.55	38.10	30	23,226	0.13%
2023/08/09	7.1	39.55	1.1	39.67	39.95	6	22,699	0.03%
2023/08/08	1.1	39.93	3	39.75	39.70	-1.9	22,368	-0.01%
2023/08/07	3.1	39.66	1	39.95	39.95	2.1	22,204	0.01%
2023/08/04	14	39.35	7.2	39.74	39.60	6.9	22,156	0.03%
2023/08/02	10.4	39.98	0	0.00	39.60	10.4	22,017	0.05%
2023/08/01	1	40.25	2.3	40.46	40.60	-1.3	21,645	-0.01%
2023/07/31	3	40.25	16.4	40.26	40.25	-13.4	21,455	-0.06%
2023/07/28	1	39.80	0.8	39.97	40.05	0.2	21,395	0.00%
2023/07/27	5	40.00	53.6	40.15	40.10	-48.5	21,291	-0.23%
2023/07/26	4	39.66	10	39.40	39.65	-6	21,117	-0.03%
2023/07/25	1	39.05	4	39.10	39.15	-3	21,019	-0.01%
2023/07/24	4.1	38.88	1	39.00	39.00	3.1	21,001	0.01%
2023/07/21	11	39.20	5	39.24	39.35	6	20,838	0.03%
2023/07/20	10	38.65	3	39.43	39.35	7	20,622	0.03%
2023/07/19	12.3	38.97	3.2	38.77	38.85	9.2	20,258	0.05%
2023/07/18	1	38.80	1	39.20	39.30	0	19,941	0.00%
2023/07/17	2.1	38.85	26	38.83	38.90	-23.9	19,518	-0.12%
2023/07/14	20.1	38.40	24	38.70	38.90	-4	19,445	-0.02%
2023/07/13	0.2	38.12	40	38.40	38.10	-39.8	19,291	-0.21%
2023/07/12	2	37.40	6	38.03	38.20	-4	19,212	-0.02%
2023/07/11	20	37.35	0	0.00	37.65	20	19,165	0.10%
2023/07/10	6	36.99	0	0.00	36.85	6	19,130	0.03%
2023/07/07	16.8	37.01	1	37.00	37.30	15.8	18,927	0.08%
2023/07/06	15.1	37.64	2	37.30	37.45	13.1	18,779	0.07%
2023/07/05	0.2	38.49	0	0.00	38.25	0.2	18,477	0.00%
2023/07/04	0	0.00	1	38.50	38.50	-1	18,339	-0.01%
2023/07/03	4.1	38.25	10	38.45	38.30	-5.9	18,344	-0.03%
2023/06/30	9.1	38.26	1	38.30	38.20	8.1	18,353	0.04%
2023/06/29	0	0.00	29.4	38.33	38.55	-29.4	18,106	-0.16%
2023/06/28	0.2	37.85	3	37.90	37.95	-2.8	17,841	-0.02%
2023/06/27	1	37.60	0.2	37.75	37.55	0.9	17,730	0.01%
2023/06/26	3	37.67	2	37.85	37.75	1	17,674	0.01%
2023/06/21	0.1	37.65	4.1	37.55	37.75	-4	17,161	-0.02%
2023/06/20	2.1	36.96	9	37.20	37.45	-6.9	16,697	-0.04%
2023/06/19	5.1	36.61	3	36.80	37.00	2.1	16,116	0.01%
2023/06/16	11.1	37.06	10	37.01	36.80	1.1	15,447	0.01%
2023/06/15	3.1	37.34	15.2	37.40	37.40	-12.1	14,684	-0.08%
2023/06/14	2.1	37.51	16	37.44	37.50	-13.9	14,689	-0.09%
2023/06/13	7.6	37.74	3	37.93	37.75	4.6	14,804	0.03%
2023/06/12	6.5	37.70	0	38.00	37.65	6.5	14,842	0.04%
2023/06/09	3.2	37.63	17.3	37.68	37.65	-14	14,902	-0.09%
2023/06/08	1.1	37.00	4	37.18	37.30	-2.9	14,936	-0.02%
2023/06/07	0.2	36.84	8	36.99	37.00	-7.8	14,963	-0.05%
2023/06/06	2.2	36.60	0	0.00	36.50	2.2	14,914	0.01%
2023/06/05	1.1	36.84	4	36.78	36.70	-2.9	14,944	-0.02%
2023/06/02	2	35.85	9	36.05	36.10	-7	14,646	-0.05%
2023/06/01	2.1	35.73	14	35.74	35.85	-11.9	14,499	-0.08%
2023/05/31	2.1	35.91	0	35.85	35.80	2.1	14,471	0.01%
2023/05/30	5.1	36.00	1	36.10	36.20	4.1	13,547	0.03%
2023/05/29	0.1	35.95	1	36.10	36.20	-0.9	13,613	-0.01%
2023/05/26	1.1	35.71	8	36.01	36.15	-6.9	13,663	-0.05%
2023/05/25	2.1	35.43	5	35.96	36.20	-2.9	13,443	-0.02%
2023/05/24	4.2	35.71	1	35.65	35.90	3.2	13,268	0.02%
2023/05/23	1	35.91	9	36.08	36.20	-8	13,034	-0.06%
2023/05/22	0.7	36.05	5.1	36.12	36.20	-4.4	12,883	-0.03%
2023/05/19	0.2	35.85	11	36.09	36.00	-10.8	12,639	-0.09%
2023/05/18	3.1	35.86	5.1	35.88	35.95	-2.1	12,805	-0.02%
2023/05/17	0	0.00	10.1	35.63	35.60	-10.1	12,683	-0.08%
2023/05/16	0.1	35.10	8	34.98	35.15	-7.9	12,549	-0.06%
2023/05/15	0	0.00	6	34.45	34.50	-6	12,561	-0.05%
2023/05/12	1.1	34.31	0	0.00	34.30	1.1	12,592	0.01%
2023/05/11	1.2	34.66	0	0.00	34.80	1.2	12,485	0.01%
2023/05/10	0.1	34.60	6.1	34.79	34.80	-6	12,598	-0.05%
2023/05/09	1	34.40	1	34.50	34.50	0	12,570	0.00%
2023/05/08	0.1	34.37	5.3	34.30	34.30	-5.2	12,549	-0.04%
2023/05/05	1	34.25	0	0.00	34.25	1	12,587	0.01%
2023/05/04	0.2	34.36	1	34.45	34.30	-0.8	12,849	-0.01%
2023/05/03	0	0.00	2	34.08	34.15	-2	12,946	-0.02%
2023/05/02	6.2	34.00	1	34.00	34.10	5.2	13,197	0.04%
2023/04/28	0	0.00	1	34.00	34.05	-1	13,735	-0.01%
2023/04/27	6.1	33.84	0	0.00	33.85	6.1	13,802	0.04%
2023/04/26	0.3	33.95	2	33.95	34.00	-1.8	13,872	-0.01%
2023/04/25	1.1	33.87	54	33.77	33.90	-52.9	13,859	-0.38%
2023/04/24	0	34.05	16	34.09	34.10	-16	13,867	-0.12%
2023/04/21	0.7	33.97	14	34.10	34.05	-13.3	13,960	-0.10%
2023/04/20	2	33.88	5.6	33.89	33.90	-3.6	14,036	-0.03%
2023/04/19	0	0.00	10.1	34.29	34.05	-10.1	14,263	-0.07%
2023/04/18	2	34.08	52.8	34.05	34.20	-50.8	14,198	-0.36%
2023/04/17	1.2	33.42	0	0.00	33.45	1.2	14,151	0.01%
2023/04/14	1	33.20	1	33.30	33.45	0	14,201	0.00%
2023/04/13	2.2	33.27	3	33.25	33.30	-0.8	14,120	-0.01%
2023/04/12	1	33.05	0	0.00	33.15	1	14,095	0.01%
2023/04/11	0	33.15	3.2	33.05	33.15	-3.2	14,175	-0.02%
2023/04/07	2.1	32.80	0.6	32.95	32.80	1.5	14,130	0.01%
2023/04/06	0.1	33.05	2	33.00	33.00	-1.9	14,133	-0.01%
2023/03/30	0.1	32.80	10	32.65	32.70	-10	13,920	-0.07%
2023/03/29	2.1	32.75	1	32.80	32.80	1	13,958	0.01%
2023/03/27	4	32.90	3.1	33.10	33.05	0.9	14,139	0.01%
2023/03/24	0	32.95	0	0.00	33.10	0	14,325	0.00%
2023/03/23	0.2	33.00	5	33.13	33.15	-4.8	14,387	-0.03%
2023/03/22	1	32.65	1	32.70	32.70	0	14,542	0.00%
2023/03/21	11	32.22	0	0.00	32.20	11	14,762	0.07%
2023/03/20	5.1	31.86	0	0.00	32.00	5.1	14,798	0.03%
2023/03/17	8	31.83	1.6	31.97	31.75	6.4	14,817	0.04%
2023/03/16	16.4	31.65	0.3	31.70	31.65	16.1	14,785	0.11%
2023/03/15	10.1	32.13	2	32.23	32.00	8.1	14,750	0.05%
2023/03/14	16.4	32.20	0	0.00	32.10	16.4	14,753	0.11%
2023/03/13	10.5	32.46	3	32.38	32.55	7.5	14,625	0.05%
2023/03/10	11.2	32.65	1	32.75	32.65	10.2	14,645	0.07%
2023/03/09	6.5	33.02	0	0.00	32.95	6.5	14,749	0.04%
2023/03/08	3.2	33.40	3.3	33.53	33.30	0	15,331	0.00%
2023/03/07	3	33.07	1	33.10	33.15	2	15,349	0.01%
2023/03/06	18.1	32.80	1	33.00	32.95	17.1	15,488	0.11%
2023/03/03	9.4	32.84	0	0.00	32.80	9.4	15,532	0.06%
2023/03/02	38.1	33.04	0.2	33.45	32.95	37.9	15,707	0.24%
2023/03/01	14	32.78	15	33.53	33.70	-1	15,720	-0.01%
2023/02/24	8.1	33.39	0	0.00	33.30	8.1	15,527	0.05%
2023/02/23	1	33.75	1	33.70	33.65	0	15,376	0.00%
2023/02/22	0	0.00	10	33.35	33.80	-10	15,585	-0.06%
2023/02/21	3.3	33.71	44	33.69	33.65	-40.7	15,604	-0.26%
2023/02/20	0	0.00	30	33.99	34.05	-30	15,875	-0.19%
2023/02/17	5	33.40	10	33.50	33.50	-5	16,016	-0.03%
2023/02/16	7.3	33.56	41.2	33.69	33.40	-33.9	16,297	-0.21%
2023/02/15	19.1	33.34	47	33.40	33.40	-27.9	16,273	-0.17%
2023/02/14	16	33.46	13	33.27	33.55	3	16,268	0.02%
2023/02/13	19	32.99	13	33.12	33.30	6	16,281	0.04%
2023/02/10	20	32.50	0.1	32.65	32.60	19.9	16,211	0.12%
2023/02/09	2	32.10	0.1	32.20	32.10	2	16,282	0.01%
2023/02/08	4.2	32.07	0	0.00	32.15	4.2	16,434	0.03%
2023/02/06	10.2	32.16	2.2	32.35	32.10	8	16,602	0.05%
2023/02/03	7.3	32.48	1	32.50	32.45	6.3	16,761	0.04%
2023/02/02	3.2	32.36	13	32.49	32.85	-9.8	16,812	-0.06%
2023/02/01	2.1	31.93	15	32.60	32.60	-12.9	16,658	-0.08%
2023/01/31	10.2	32.05	10	32.60	31.95	0.2	16,717	0.00%
2023/01/30	2	32.45	60	32.62	32.60	-58	16,634	-0.35%
2023/01/17	97.2	31.95	8.1	31.96	32.00	89.2	16,306	0.55%
2023/01/16	1	32.00	13.3	31.95	32.00	-12.3	16,381	-0.08%
2023/01/13	1	31.65	3	31.77	31.65	-2	16,508	-0.01%
2023/01/12	1.2	31.45	0	31.45	31.45	1.2	16,953	0.01%
2023/01/11	0	0.00	1	31.55	31.45	-1	17,110	-0.01%
2023/01/10	1	31.60	4	31.71	31.75	-3	17,218	-0.02%
2023/01/09	0	0.00	6.2	31.56	31.70	-6.2	17,325	-0.04%
2023/01/06	6.1	30.90	0	0.00	30.95	6.1	17,451	0.03%
2023/01/05	2	30.90	6	30.94	31.10	-4	17,784	-0.02%
2023/01/04	3	30.38	0.2	30.45	30.40	2.9	17,687	0.02%
2023/01/03	0.3	30.53	1	30.40	30.50	-0.7	17,997	0.00%
2022/12/30	0.3	30.70	0	0.00	30.35	0.3	18,034	0.00%
2022/12/29	2.2	30.26	1	30.20	30.25	1.2	18,080	0.01%
2022/12/28	0	30.65	0	0.00	30.50	0	18,140	0.00%
2022/12/27	20	30.68	0	0.00	30.65	20	18,372	0.11%
2022/12/23	0.1	30.60	0	0.00	30.55	0.1	19,127	0.00%
2022/12/21	8	30.51	0	0.00	30.50	8	20,038	0.04%
2022/12/20	3.7	30.49	0	0.00	30.65	3.7	20,406	0.02%
2022/12/19	4.1	30.56	0	0.00	30.65	4.1	20,429	0.02%
2022/12/16	8.2	30.91	3	31.00	30.80	5.2	20,388	0.03%
2022/12/15	1.1	30.97	1	31.15	31.15	0.1	20,411	0.00%
2022/12/14	2.1	31.27	0	0.00	31.20	2.1	20,514	0.01%
2022/12/13	7.5	30.77	0	0.00	30.80	7.5	20,352	0.04%
2022/12/09	1	30.90	0	0.00	31.15	1	20,470	0.01%
2022/12/08	6	30.81	0	0.00	31.10	6	20,527	0.03%
2022/12/07	5	30.95	7	31.05	30.95	-2	20,524	-0.01%
2022/12/06	10.4	30.92	2	31.00	30.95	8.4	20,487	0.04%
2022/12/05	7.3	31.20	0	0.00	31.05	7.3	20,419	0.04%
2022/12/02	11.3	31.19	2.3	31.12	31.10	9.1	20,398	0.04%
2022/12/01	22.3	31.67	5.1	32.05	31.55	17.2	20,356	0.08%
2022/11/30	3	31.55	0	0.00	32.00	3	20,110	0.01%
2022/11/29	10	31.05	3.1	31.37	31.50	7	19,455	0.04%
2022/11/28	12.3	30.84	0	0.00	30.95	12.3	19,341	0.06%
2022/11/25	15.9	31.39	0	0.00	31.35	15.9	19,307	0.08%
2022/11/24	7	31.29	6	31.51	31.65	1	19,324	0.01%
2022/11/23	16.3	31.16	2	31.30	31.10	14.3	19,207	0.07%
2022/11/22	3	30.68	3	30.87	30.90	0	19,133	0.00%
2022/11/21	2	30.30	3	30.55	30.55	-1	19,065	-0.01%
2022/11/18	20.2	30.29	15.3	30.30	30.20	4.9	19,009	0.03%
2022/11/17	10	30.55	0	0.00	30.85	10	18,811	0.05%
2022/11/16	13.2	30.90	0	0.00	30.85	13.2	18,830	0.07%
2022/11/15	1.2	31.21	1.3	31.16	31.15	-0.1	18,676	0.00%
2022/11/14	15	31.30	0.1	31.37	31.30	14.9	18,526	0.08%
2022/11/11	3.4	30.68	20.1	30.73	30.85	-16.7	18,307	-0.09%
2022/11/10	31.2	30.04	0	0.00	30.00	31.2	18,057	0.17%
2022/11/09	8	30.40	2	30.63	30.50	6	18,077	0.03%
2022/11/08	8.2	30.25	0	0.00	30.40	8.2	18,099	0.05%
2022/11/07	0	0.00	3	29.90	30.20	-3	18,153	-0.02%
2022/11/04	13.1	29.06	0	0.00	29.55	13.1	18,558	0.07%
2022/11/03	3.1	29.12	0	0.00	29.10	3.1	19,100	0.02%
2022/11/02	5.8	29.46	0	0.00	29.35	5.8	19,330	0.03%
2022/11/01	5.4	29.76	0	0.00	29.75	5.4	19,212	0.03%
2022/10/31	4.1	29.95	1	30.20	29.90	3.1	19,108	0.02%
2022/10/28	1.2	29.74	0	0.00	29.80	1.2	19,148	0.01%
2022/10/27	14.3	30.22	5	30.30	29.70	9.3	19,203	0.05%
2022/10/26	3.1	30.10	1	30.45	30.15	2.1	19,123	0.01%
2022/10/25	1.3	29.52	7	29.95	29.95	-5.7	18,971	-0.03%
2022/10/24	0.2	29.80	1	29.75	29.60	-0.8	18,984	0.00%
2022/10/21	3	29.62	3	29.67	29.70	0	18,949	0.00%
2022/10/20	10.1	28.58	2	28.60	29.20	8.1	18,830	0.04%
2022/10/19	6.2	29.17	0	0.00	29.00	6.2	18,464	0.03%
2022/10/18	3.1	29.39	12.3	29.36	29.70	-9.2	18,376	-0.05%
2022/10/17	7.9	29.12	6	29.15	29.25	1.9	18,298	0.01%
2022/10/14	14.1	29.60	3	29.52	29.40	11.1	18,135	0.06%
2022/10/13	18.4	29.83	0	0.00	29.75	18.4	17,917	0.10%
2022/10/12	2.1	30.13	0.1	30.40	30.25	2	17,555	0.01%
2022/10/11	19.6	30.13	0	0.00	30.05	19.6	17,569	0.11%
2022/10/07	11.7	31.05	0	0.00	31.00	11.7	17,288	0.07%
2022/10/06	3	30.98	5.1	30.76	31.35	-2.1	17,249	-0.01%
2022/10/05	39.3	30.97	0	31.05	30.85	39.3	17,419	0.23%
2022/10/04	8	30.63	0	0.00	30.70	8	17,385	0.05%
2022/10/03	5.4	30.64	0	0.00	30.65	5.4	17,214	0.03%
2022/09/30	3.7	31.24	1.1	31.43	31.15	2.6	16,923	0.02%
2022/09/29	14.8	31.67	0	0.00	31.80	14.8	16,572	0.09%
2022/09/28	4.4	31.81	1	31.75	31.95	3.4	16,247	0.02%
2022/09/27	21.1	32.63	6	32.63	32.45	15.1	15,819	0.10%
2022/09/26	3.6	33.43	123	33.40	33.35	-119.5	15,591	-0.77%	大賣/鉅額交易
2022/09/23	4	34.00	0	0.00	33.90	4	15,564	0.03%
2022/09/22	4.4	33.71	2	33.85	33.65	2.4	15,719	0.02%
2022/09/21	5.4	34.34	0.1	34.50	34.25	5.4	15,675	0.03%
2022/09/20	5	34.50	0	34.70	34.45	5	15,555	0.03%
2022/09/19	4.3	34.49	0.5	34.75	34.45	3.7	15,640	0.02%
2022/09/16	12.6	34.49	14.4	34.60	34.50	-1.8	15,802	-0.01%
2022/09/15	4.3	34.58	2	34.55	34.55	2.3	15,945	0.01%
2022/09/14	27.8	34.83	0	0.00	34.75	27.8	16,493	0.17%
2022/09/13	4.1	35.04	1	35.50	35.05	3.1	17,128	0.02%
2022/09/08	0.1	35.05	0	0.00	35.00	0.1	18,634	0.00%
2022/09/07	2.3	34.87	0	0.00	34.95	2.3	18,810	0.01%
2022/09/06	5.4	35.30	2	35.30	35.35	3.4	19,000	0.02%
2022/09/05	5	34.94	4	35.30	35.30	1	19,127	0.01%
2022/09/02	2.1	35.20	2	35.10	35.00	0.1	19,485	0.00%
2022/09/01	7.5	35.15	0	0.00	35.15	7.5	19,537	0.04%
2022/08/31	0	0.00	0	35.60	35.90	0	19,580	0.00%
2022/08/30	3.3	35.26	7	35.60	35.45	-3.7	19,466	-0.02%
2022/08/29	0	35.75	0	0.00	35.50	0	19,511	0.00%
2022/08/26	2	35.85	3.6	35.81	35.85	-1.6	19,708	-0.01%
2022/08/25	10	35.33	0	35.55	35.55	10	19,814	0.05%
2022/08/24	0.2	35.23	0	0.00	35.10	0.2	19,915	0.00%
2022/08/23	6.4	35.42	4.2	35.49	35.20	2.2	20,507	0.01%
2022/08/22	0	0.00	3	35.90	35.80	-3	20,648	-0.01%
2022/08/19	1.4	35.88	4.2	35.91	35.80	-2.9	20,714	-0.01%
2022/08/18	0.6	36.17	9.1	35.81	36.05	-8.5	20,785	-0.04%
2022/08/17	2.1	35.82	7	35.60	35.75	-4.9	20,909	-0.02%
2022/08/16	2.4	35.80	2	35.85	35.80	0.4	20,895	0.00%
2022/08/15	7.3	35.61	10	35.75	35.60	-2.7	21,009	-0.01%
2022/08/12	5.5	35.73	7	35.69	35.70	-1.5	21,088	-0.01%
2022/08/11	100.1	35.91	7	35.85	35.80	93.1	21,153	0.44%
2022/08/10	19	37.08	5	37.10	37.20	14	20,871	0.07%
2022/08/09	38	36.50	4	36.73	36.90	34	20,432	0.17%
2022/08/08	11	35.85	32.3	35.78	36.00	-21.3	20,328	-0.10%
2022/08/05	5.5	35.91	5	35.90	35.85	0.5	20,596	0.00%
2022/08/04	3	35.65	2	35.50	35.65	1	20,844	0.00%
2022/08/03	4	35.51	0	0.00	35.60	4	20,975	0.02%
2022/08/02	7.1	35.59	2	35.60	35.70	5.1	21,221	0.02%
2022/08/01	2	35.45	1	35.50	35.55	1	21,482	0.00%
2022/07/29	5	35.51	37	35.80	35.40	-32	21,867	-0.15%
2022/07/28	7	35.47	2	35.55	35.60	5	22,055	0.02%
2022/07/27	5	34.92	2	35.10	35.15	3	22,041	0.01%
2022/07/26	5	34.63	0	0.00	34.60	5	22,016	0.02%
2022/07/25	7.1	34.47	0	0.00	34.45	7.1	22,072	0.03%
2022/07/22	13	34.97	0	0.00	34.90	13	22,258	0.06%
2022/07/21	1	34.05	1	34.00	34.45	0	22,434	0.00%
2022/07/20	6.2	34.26	0	0.00	34.15	6.2	22,622	0.03%
2022/07/19	1	34.25	0.2	34.25	34.15	0.8	22,813	0.00%
2022/07/18	7.1	33.97	1	34.10	34.15	6.1	23,120	0.03%
2022/07/15	3.4	34.06	0	0.00	33.90	3.4	23,350	0.01%
2022/07/14	1	34.70	0	0.00	34.55	1	23,643	0.00%
2022/07/13	2.5	34.77	15.1	34.76	34.85	-12.6	23,883	-0.05%
2022/07/12	19.5	33.58	4	33.44	33.45	15.5	24,119	0.06%
2022/07/11	4.1	34.50	1	34.40	34.30	3.1	24,310	0.01%
2022/07/08	3.1	35.14	0	0.00	35.05	3.1	24,688	0.01%
2022/07/07	2	34.95	1	35.25	35.15	1	24,896	0.00%
2022/07/06	4.1	35.39	0	0.00	35.20	4.1	24,949	0.02%
2022/07/05	2	35.90	25	35.79	35.55	-23	25,090	-0.09%
2022/07/04	0.5	35.76	0	0.00	35.75	0.5	25,235	0.00%
2022/07/01	3	35.22	3	35.38	35.25	0	25,807	0.00%
2022/06/30	0	0.00	8	35.37	35.30	-8	25,991	-0.03%
2022/06/29	1	35.85	4	35.85	35.70	-3	26,007	-0.01%
2022/06/27	3	36.43	0	0.00	36.20	3	26,224	0.01%
2022/06/24	4	36.08	1	36.10	36.15	3	26,116	0.01%
2022/06/23	1	35.30	0	0.00	35.35	1	26,141	0.00%
2022/06/22	3.1	35.45	0	0.00	35.40	3.1	25,980	0.01%
2022/06/21	2.1	35.89	1	36.00	35.60	1.1	25,464	0.00%
2022/06/20	4.1	35.14	0	0.00	34.60	4.1	25,138	0.02%
2022/06/17	8.8	35.32	3.2	35.38	35.30	5.6	24,571	0.02%
2022/06/16	6.5	36.39	9	36.12	36.15	-2.5	23,715	-0.01%
2022/06/15	9.4	36.29	1	36.30	36.20	8.4	23,985	0.03%
2022/06/14	10.1	36.80	15	36.90	36.90	-5	24,039	-0.02%
2022/06/13	13.1	36.04	0	0.00	36.50	13.1	24,410	0.05%
2022/06/10	2.1	36.71	4	36.90	37.10	-1.9	24,131	-0.01%
2022/06/09	4.5	37.13	0	0.00	37.15	4.5	24,116	0.02%
2022/06/08	1	37.65	0	0.00	37.70	1	23,909	0.00%
2022/06/07	1	37.45	5	37.63	37.70	-4	24,006	-0.02%
2022/06/06	0.1	37.53	5.2	37.81	37.80	-5.2	23,969	-0.02%
2022/06/02	3.1	37.90	1.9	38.05	37.90	1.2	24,002	0.00%
2022/06/01	5.2	38.33	3	38.35	38.20	2.2	24,290	0.01%
2022/05/31	0.1	38.17	3	38.38	38.75	-2.9	24,270	-0.01%
2022/05/30	4.1	38.17	2	38.13	38.45	2.1	23,672	0.01%
2022/05/27	0.1	37.53	1	37.40	37.95	-0.9	23,513	0.00%
2022/05/26	5	37.41	0	0.00	37.30	5	23,592	0.02%
2022/05/24	3.3	37.40	0	0.00	37.20	3.3	24,068	0.01%
2022/05/23	2	37.20	11	37.16	37.20	-9	24,135	-0.04%
2022/05/20	12.7	36.86	0	0.00	37.10	12.7	24,334	0.05%
2022/05/19	4.6	36.75	0	0.00	36.60	4.6	24,357	0.02%
2022/05/18	2.1	37.02	0	0.00	37.50	2.1	24,200	0.01%
2022/05/17	13.5	36.64	4	36.55	36.45	9.5	24,032	0.04%
2022/05/16	3.5	36.73	8	36.80	36.90	-4.5	23,972	-0.02%
2022/05/13	9.1	36.83	7.7	37.00	36.95	1.4	23,752	0.01%
2022/05/12	22.4	37.35	6	37.47	37.00	16.4	23,630	0.07%
2022/05/11	3.3	38.10	0	0.00	38.35	3.3	23,358	0.01%
2022/05/10	3.5	38.24	6	38.23	38.20	-2.5	23,272	-0.01%
2022/05/09	22.3	38.34	10	38.17	38.00	12.3	23,158	0.05%
2022/05/06	3.3	39.06	5.2	39.01	39.35	-1.9	23,304	-0.01%
2022/05/05	143.7	40.97	103	39.61	39.85	40.7	23,268	0.18%	大買/大賣/
2022/05/04	8	40.81	20	40.74	40.85	-12	22,935	-0.05%
2022/05/03	4.3	41.02	0	0.00	40.85	4.3	23,115	0.02%
2022/04/29	17.3	41.03	1	40.95	41.60	16.3	23,151	0.07%
2022/04/28	4.2	40.92	5.5	40.91	41.00	-1.3	23,189	-0.01%
2022/04/27	15.2	41.84	17	41.71	41.60	-1.8	22,990	-0.01%
2022/04/26	14.1	41.66	0	0.00	41.95	14.1	22,892	0.06%
2022/04/25	2.4	41.11	14	41.34	41.55	-11.6	22,814	-0.05%
2022/04/22	4.1	41.33	14	41.00	41.55	-9.9	22,680	-0.04%
2022/04/21	9.4	40.95	3	40.90	41.00	6.4	22,660	0.03%
2022/04/20	1.1	41.21	13	41.48	41.75	-11.9	22,756	-0.05%
2022/04/19	5.6	41.73	7.7	41.61	41.50	-2.2	22,593	-0.01%
2022/04/18	9.2	41.79	7.7	41.85	41.90	1.5	22,623	0.01%
2022/04/15	4.1	43.05	3	42.87	42.85	1.1	22,231	0.00%
2022/04/14	15.3	43.60	14	43.86	43.10	1.3	22,188	0.01%
2022/04/13	0.1	44.80	5	44.80	44.95	-5	21,917	-0.02%
2022/04/12	0.1	44.49	2.3	44.59	44.45	-2.1	21,815	-0.01%
2022/04/11	30	44.73	2	44.50	44.65	28	21,804	0.13%
2022/04/08	13	44.18	4	43.98	44.35	9	21,693	0.04%
2022/04/07	15.4	44.56	7	44.51	44.10	8.4	21,521	0.04%
2022/04/06	0.1	43.48	17.1	43.52	44.05	-17	20,847	-0.08%
2022/04/01	1.1	42.99	18	42.83	43.10	-17	20,525	-0.08%
2022/03/31	11	42.85	15	42.87	42.90	-4	20,361	-0.02%
2022/03/30	4.1	42.03	2.4	42.22	42.25	1.7	20,140	0.01%
2022/03/29	0.1	42.25	0	0.00	42.00	0.1	20,062	0.00%
2022/03/28	11	41.80	2	41.90	42.40	9	20,106	0.04%
2022/03/25	9.1	41.97	5.8	42.07	42.20	3.3	20,005	0.02%
2022/03/24	4.2	42.24	4.5	42.26	42.25	-0.3	19,863	0.00%
2022/03/23	4.5	42.09	44	41.62	42.35	-39.5	20,104	-0.20%
2022/03/22	0	0.00	29	40.97	41.15	-29	19,934	-0.15%
2022/03/21	32	40.52	2	40.53	40.60	30	19,757	0.15%
2022/03/18	25.9	40.45	12.5	40.35	40.45	13.4	19,688	0.07%
2022/03/17	56	40.01	68	40.26	40.05	-12	19,291	-0.06%
2022/03/16	0	38.65	83	39.29	39.50	-83	19,042	-0.44%
2022/03/15	3	38.40	9	38.52	38.60	-6	18,592	-0.03%
2022/03/14	1	38.39	5	38.33	38.50	-4	18,718	-0.02%
2022/03/11	6.1	37.97	2	38.00	37.95	4.1	18,809	0.02%
2022/03/10	6.1	37.54	9	38.00	38.25	-3	18,971	-0.02%
2022/03/09	2	37.50	6	37.53	37.40	-4	18,913	-0.02%
2022/03/08	9.4	37.40	2	37.35	37.35	7.4	18,855	0.04%
2022/03/07	16.4	37.27	7	37.33	37.65	9.4	18,541	0.05%
2022/03/04	1.8	37.76	11	37.88	38.00	-9.2	18,838	-0.05%
2022/03/03	1.2	38.01	20	37.98	38.10	-18.8	18,849	-0.10%
2022/03/02	2.1	37.93	2	38.03	38.10	0.1	19,001	0.00%
2022/03/01	0.3	38.10	10	38.15	38.20	-9.7	18,897	-0.05%
2022/02/25	9.3	37.39	5	37.39	37.60	4.3	18,700	0.02%
2022/02/24	1.4	37.66	12	37.58	37.70	-10.6	18,282	-0.06%
2022/02/23	19.1	37.75	1	38.05	38.05	18.1	18,069	0.10%
2022/02/22	68.7	37.43	3	37.40	37.60	65.7	17,974	0.37%
2022/02/21	35.5	37.72	2.5	37.89	38.00	33	17,683	0.19%
2022/02/18	1.1	38.10	0	0.00	38.10	1.1	17,511	0.01%
2022/02/17	0.5	38.30	0	0.00	38.40	0.5	17,574	0.00%
2022/02/16	5.1	38.19	2	38.18	38.20	3.1	17,532	0.02%
2022/02/15	4.6	38.21	2	38.15	38.10	2.6	17,393	0.01%
2022/02/14	3.7	38.17	0.4	38.40	38.45	3.3	17,356	0.02%
2022/02/11	1.1	38.51	1	38.80	38.80	0.1	17,366	0.00%
2022/02/10	5.2	38.60	21.3	38.49	38.70	-16.1	17,302	-0.09%
2022/02/09	7.5	38.73	2	39.05	38.80	5.5	17,119	0.03%
2022/02/08	1.1	38.81	55	38.92	38.95	-53.9	16,979	-0.32%
2022/02/07	2.1	37.59	3.2	37.50	38.00	-1.1	16,457	-0.01%
2022/01/26	1.1	36.85	71	36.86	36.95	-70	16,120	-0.43%
2022/01/25	16.1	36.38	5	36.45	36.90	11.1	16,116	0.07%
2022/01/24	1.1	36.60	12	36.90	36.90	-11	15,849	-0.07%
2022/01/21	2.3	36.58	1	36.85	36.85	1.3	15,865	0.01%
2022/01/20	10.5	36.95	13	36.86	36.95	-2.5	15,661	-0.02%
2022/01/19	28.1	36.90	1	36.95	37.00	27.1	15,589	0.17%
2022/01/18	3	36.92	7	37.31	37.25	-4	15,666	-0.03%
2022/01/17	23.7	37.03	6	37.12	37.05	17.7	15,532	0.11%
2022/01/14	11.2	37.29	5	37.41	37.45	6.1	15,445	0.04%
2022/01/13	11.2	37.42	77	37.36	37.85	-65.9	15,365	-0.43%
2022/01/12	6.1	36.88	12	36.95	37.00	-6	14,982	-0.04%
2022/01/11	2.3	36.61	1.1	36.94	37.00	1.3	14,812	0.01%
2022/01/10	0.3	36.13	6	36.15	36.15	-5.8	14,715	-0.04%
2022/01/07	3.1	36.23	1.4	36.11	36.20	1.7	14,676	0.01%
2022/01/06	0.1	35.75	0	0.00	36.00	0.1	14,480	0.00%
2022/01/05	17.1	35.39	3	35.50	35.55	14.1	14,401	0.10%
2022/01/04	11.3	35.42	0	0.00	35.55	11.3	14,513	0.08%
2022/01/03	22.2	35.34	1	35.35	35.35	21.2	14,429	0.15%
2021/12/30	5.1	35.55	1	35.55	35.55	4.1	14,371	0.03%
2021/12/29	2.1	35.58	0	0.00	35.60	2.1	14,475	0.01%
2021/12/28	5.1	35.60	0	0.00	35.60	5.1	14,534	0.03%
2021/12/27	0.1	35.50	5.8	35.45	35.60	-5.7	14,543	-0.04%
2021/12/24	5.1	35.40	5	35.47	35.50	0.1	14,759	0.00%
2021/12/23	6.2	35.52	1	35.45	35.50	5.2	14,804	0.04%
2021/12/22	3.1	35.68	3	35.60	35.65	0.1	14,903	0.00%
2021/12/21	0	35.85	0	0.00	35.75	0	14,792	0.00%
2021/12/20	2	35.58	2	35.85	36.00	0	14,718	0.00%
2021/12/17	4	35.55	1	35.55	35.90	3	14,516	0.02%
2021/12/16	0	0.00	4	35.38	35.60	-4	14,226	-0.03%
2021/12/15	0	0.00	2	35.15	35.20	-2	14,286	-0.01%
2021/12/14	0.1	35.25	5	35.10	35.40	-5	14,568	-0.03%
2021/12/13	2	35.53	0	0.00	35.50	2	14,534	0.01%
2021/12/10	4	35.46	5	35.63	35.65	-1	14,470	-0.01%
2021/12/09	21	35.01	46	35.14	35.30	-25	14,411	-0.17%
2021/12/08	4	35.16	2	35.25	35.20	2	14,402	0.01%
2021/12/07	1	34.65	4	34.80	35.10	-3	14,249	-0.02%
2021/12/06	2	34.16	6	34.30	34.60	-4	14,035	-0.03%
2021/12/03	0.1	34.20	0	0.00	34.15	0.1	13,963	0.00%
2021/12/02	0	0.00	3	33.88	34.25	-3	13,859	-0.02%
2021/12/01	0.1	34.15	0	0.00	34.15	0.1	13,857	0.00%
2021/11/30	3.1	33.72	1	33.85	34.20	2.1	14,025	0.01%
2021/11/29	1.1	33.86	0	0.00	33.90	1.1	13,373	0.01%
2021/11/26	3.4	34.09	3	34.20	33.90	0.4	13,316	0.00%
2021/11/25	0	0.00	4.9	34.44	34.50	-4.9	13,369	-0.04%
2021/11/24	3	34.28	1	34.20	34.35	2	13,445	0.01%
2021/11/23	1.1	34.10	1	34.15	34.10	0.1	13,526	0.00%
2021/11/22	3.2	34.20	0	0.00	34.15	3.2	13,527	0.02%
2021/11/19	0	34.55	3	34.55	34.65	-3	13,484	-0.02%
2021/11/18	0.1	34.70	9	34.52	34.70	-8.9	13,414	-0.07%
2021/11/17	1	34.15	1	34.20	34.20	0	13,571	0.00%
2021/11/16	0	0.00	2	34.00	34.20	-2	13,654	-0.01%
2021/11/15	1	33.85	0	0.00	33.95	1	13,736	0.01%
2021/11/12	2	33.80	3	33.75	33.90	-1	13,847	-0.01%
2021/11/11	2	33.80	0	0.00	33.80	2	14,108	0.01%
2021/11/10	2	33.95	2	33.98	34.00	0	14,362	0.00%
2021/11/08	9.2	33.55	5	33.55	33.60	4.2	15,869	0.03%
2021/11/05	2	33.40	17	33.43	33.70	-15	16,463	-0.09%
2021/11/04	0.2	33.35	1	33.35	33.45	-0.8	16,617	0.00%
2021/11/03	2	33.20	3	33.27	33.40	-1	16,839	-0.01%
2021/11/02	2	33.25	7	33.34	33.30	-5	17,037	-0.03%
2021/11/01	1	33.25	4.2	33.30	33.30	-3.2	17,036	-0.02%
2021/10/29	6	33.11	0	0.00	33.40	6	17,140	0.04%
2021/10/28	2	33.28	16	33.30	33.40	-14	17,210	-0.08%
2021/10/27	14.1	33.36	0	0.00	33.35	14.1	17,331	0.08%
2021/10/26	4	33.35	5	33.22	33.45	-1	17,520	-0.01%
2021/10/25	2	32.93	29	33.03	33.10	-27	17,345	-0.16%
2021/10/22	0	0.00	1	33.00	33.05	-1	17,462	-0.01%
2021/10/21	0	0.00	11	32.95	32.95	-11	17,366	-0.06%
2021/10/19	5	32.79	0	0.00	32.75	5	17,208	0.03%
2021/10/18	0	0.00	23	32.78	32.95	-23	17,240	-0.13%
2021/10/15	3	32.30	0.4	32.40	32.50	2.6	17,178	0.02%
2021/10/14	11.2	32.49	0	32.50	32.30	11.2	17,136	0.07%
2021/10/13	4.2	32.43	3	32.45	32.50	1.2	17,222	0.01%
2021/10/12	21.1	32.06	1	32.35	32.45	20.1	17,261	0.12%
2021/10/08	10.4	32.25	0	0.00	32.25	10.4	17,140	0.06%
2021/10/07	0.1	32.40	20	32.43	32.40	-19.9	17,250	-0.12%
2021/10/06	0.1	32.13	0	0.00	32.25	0.1	17,271	0.00%
2021/10/05	2.1	32.05	0	0.00	32.05	2.1	17,257	0.01%
2021/10/04	3	32.02	0	0.00	32.10	3	17,264	0.02%
2021/10/01	41.1	31.92	0.2	32.00	32.05	40.9	17,277	0.24%
2021/09/30	2	32.05	0	0.00	32.05	2	17,102	0.01%
2021/09/29	10.5	32.06	1	32.00	32.05	9.5	17,088	0.06%
2021/09/28	2	32.25	0	0.00	32.40	2	16,926	0.01%
2021/09/27	2	32.40	0	0.00	32.35	2	16,971	0.01%
2021/09/24	5	32.35	0	0.00	32.40	5	17,017	0.03%
2021/09/23	0	0.00	4	32.30	32.40	-4	17,042	-0.02%
2021/09/22	35.2	31.95	0	0.00	32.10	35.2	17,109	0.21%
2021/09/17	2	32.15	0	0.00	32.15	2	16,856	0.01%
2021/09/16	1	32.30	0	0.00	32.35	1	16,641	0.01%
2021/09/15	2	32.33	0	0.00	32.35	2	16,725	0.01%
2021/09/14	0	0.00	1	32.50	32.50	-1	16,823	-0.01%
2021/09/13	4	32.21	0	0.00	32.30	4	16,868	0.02%
2021/09/10	12	32.21	4.1	32.30	32.45	7.9	17,008	0.05%
2021/09/09	0.1	32.40	0	0.00	32.30	0.1	17,295	0.00%
2021/09/08	2	32.30	6	32.35	32.50	-4	17,339	-0.02%
2021/09/06	2	32.50	0	0.00	32.50	2	17,514	0.01%
2021/09/03	0	0.00	4	32.50	32.55	-4	17,499	-0.02%
2021/09/02	13	32.06	3	32.27	32.10	10	17,474	0.06%
2021/09/01	6.1	32.50	2	32.55	32.55	4.1	17,573	0.02%
2021/08/31	4	32.25	11.2	32.79	32.80	-7.1	17,556	-0.04%
2021/08/30	3.1	32.02	2	32.00	32.45	1.1	17,459	0.01%
2021/08/27	6	31.65	11	31.99	32.00	-5	17,403	-0.03%
2021/08/26	1	31.30	0	0.00	31.45	1	17,412	0.01%
2021/08/25	4.1	31.31	0	0.00	31.45	4.1	17,546	0.02%
2021/08/24	6	31.15	1	31.25	31.35	5	17,544	0.03%
2021/08/23	20.1	31.20	0	0.00	31.05	20.1	17,640	0.11%
2021/08/20	5.2	31.26	12	31.48	31.45	-6.8	17,588	-0.04%
2021/08/19	19.3	31.31	0	0.00	31.30	19.3	18,782	0.10%
2021/08/18	6.1	31.35	1	31.40	31.45	5.1	18,614	0.03%
2021/08/17	5.2	31.11	0	0.00	31.45	5.2	18,568	0.03%
2021/08/16	24.2	30.94	2	30.95	31.05	22.2	18,418	0.12%
2021/08/13	13	31.03	1	31.15	31.05	12	18,336	0.07%
2021/08/12	101.6	30.76	4	30.75	30.70	97.6	18,211	0.54%	大買/
2021/08/11	62.4	33.10	19	33.08	33.05	43.4	16,812	0.26%
2021/08/10	8.2	33.04	3.1	33.07	33.05	5.1	16,424	0.03%
2021/08/09	1.6	33.07	27.2	33.17	33.20	-25.6	16,576	-0.15%
2021/08/06	8.1	33.14	7	33.21	33.20	1.1	16,638	0.01%
2021/08/05	0	33.15	3	33.15	33.15	-3	16,933	-0.02%
2021/08/04	2.1	33.10	1	33.15	33.15	1.1	17,814	0.01%
2021/08/03	3.2	33.00	5	33.07	33.10	-1.8	18,045	-0.01%
2021/07/30	5	33.00	30	33.00	33.10	-25	18,291	-0.14%
2021/07/29	0	0.00	16	33.05	33.10	-16	18,240	-0.09%
2021/07/28	0	32.95	8	32.90	33.00	-8	18,372	-0.04%
2021/07/27	0	0.00	1	32.90	33.05	-1	18,538	-0.01%
2021/07/26	3	32.92	0.3	33.10	33.00	2.7	18,744	0.01%
2021/07/23	3	33.00	11	33.01	33.10	-8	18,947	-0.04%
2021/07/22	0.2	33.00	12	32.95	33.05	-11.9	19,057	-0.06%
2021/07/21	2	32.78	5	32.88	32.90	-3	19,085	-0.02%
2021/07/20	16.1	32.85	1	32.95	32.80	15.1	19,171	0.08%
2021/07/19	2	32.80	11	33.07	33.10	-9	19,220	-0.05%
2021/07/16	3	32.82	39.1	32.93	33.00	-36.1	19,269	-0.19%
2021/07/15	11	32.82	0	0.00	32.85	11	19,247	0.06%
2021/07/14	4.3	32.81	2	32.85	32.95	2.3	19,311	0.01%
2021/07/13	5	32.83	15	32.88	32.95	-10	19,513	-0.05%
2021/07/12	11.2	32.90	12	32.83	32.80	-0.9	19,630	0.00%
2021/07/09	15.1	32.56	11	32.65	32.90	4.1	19,566	0.02%
2021/07/08	6	32.75	5	32.80	32.80	1	19,595	0.01%
2021/07/07	0	0.00	1	32.75	32.80	-1	19,619	-0.01%
2021/07/06	1	32.75	19	32.81	32.85	-18	19,628	-0.09%
2021/07/05	2	32.65	4	32.63	32.75	-2	19,692	-0.01%
2021/07/02	1	32.55	0	0.00	32.55	1	19,697	0.01%
2021/07/01	3	32.63	2	32.60	32.65	1	19,794	0.01%
2021/06/30	2	32.75	2	32.85	32.85	0	19,828	0.00%
2021/06/29	1	32.55	11	32.59	32.55	-10	19,923	-0.05%
2021/06/28	1	32.75	13	32.75	32.75	-12	19,955	-0.06%
2021/06/25	2	32.90	8	32.93	32.90	-6	20,020	-0.03%
2021/06/24	3	32.75	14	32.81	32.60	-11	20,068	-0.05%
2021/06/23	0.1	32.75	1.1	32.66	32.75	-1	20,104	-0.01%
2021/06/22	0	0.00	1	32.60	32.50	-1	20,037	0.00%
2021/06/21	30	32.50	2	32.80	32.50	28	20,002	0.14%
2021/06/18	0.1	32.85	3	32.75	32.75	-2.9	19,936	-0.01%
2021/06/17	0	0.00	11	32.89	32.90	-11	19,727	-0.06%
2021/06/16	0	0.00	6	32.83	33.00	-6	20,206	-0.03%
2021/06/15	3	32.77	13	32.85	32.75	-10	20,264	-0.05%
2021/06/11	0.1	33.00	3	32.90	32.90	-2.9	20,597	-0.01%
2021/06/10	2.6	32.82	0	0.00	33.10	2.6	20,815	0.01%
2021/06/09	5.1	32.75	15	32.83	32.95	-10	20,929	-0.05%
2021/06/07	0	33.05	7.2	33.02	33.10	-7.2	21,359	-0.03%
2021/06/04	0.3	33.00	2	32.98	33.00	-1.7	21,510	-0.01%
2021/06/03	3.1	32.99	5	33.00	33.00	-1.9	22,265	-0.01%
2021/06/02	0.4	33.00	8	32.98	33.15	-7.6	22,516	-0.03%
2021/06/01	2.1	33.07	3.2	32.98	33.00	-1	22,540	0.00%
2021/05/31	4	33.00	3.1	33.08	33.10	0.9	22,750	0.00%
2021/05/28	4.1	33.03	4	33.03	33.10	0.1	22,825	0.00%
2021/05/27	4	32.66	20	32.73	33.20	-16	22,860	-0.07%
2021/05/26	1.2	32.75	24	32.79	32.75	-22.8	22,117	-0.10%
2021/05/25	2	32.80	19	32.74	32.70	-17	22,351	-0.08%
2021/05/24	1	32.35	18	32.59	32.60	-17	22,629	-0.08%
2021/05/21	4	32.39	12	32.46	32.50	-8	22,754	-0.04%
2021/05/20	1.2	32.00	3	32.00	32.10	-1.8	22,754	-0.01%
2021/05/19	0.1	32.05	1	32.10	32.10	-1	22,779	0.00%
2021/05/18	3	31.85	6	31.84	32.00	-3	22,779	-0.01%
2021/05/17	19.1	31.09	24	31.13	31.10	-4.9	23,242	-0.02%
2021/05/14	5	31.64	8.2	31.60	31.70	-3.2	23,015	-0.01%
2021/05/13	22.2	31.53	5	31.36	31.40	17.2	22,822	0.08%
2021/05/12	49	31.41	4.5	31.64	31.35	44.5	22,400	0.20%
2021/05/11	43.3	32.78	7	32.78	32.45	36.3	21,610	0.17%
2021/05/10	36	32.94	99	32.97	33.00	-63	21,379	-0.29%
2021/05/07	0	0.00	1	32.45	32.60	-1	21,463	0.00%
2021/05/06	5.1	32.20	29	32.34	32.35	-24	21,690	-0.11%
2021/05/05	9.5	32.05	18	32.15	32.05	-8.6	21,653	-0.04%
2021/05/04	8	32.18	27	32.17	32.10	-19	21,666	-0.09%
2021/05/03	10	32.53	10.3	32.55	32.45	-0.3	21,595	0.00%
2021/04/29	6	32.62	11	32.75	32.65	-5	21,595	-0.02%
2021/04/28	4	32.36	14	32.36	32.60	-10	21,534	-0.05%
2021/04/27	11.2	32.56	11	32.48	32.60	0.2	21,879	0.00%
2021/04/26	2	32.33	5	32.57	32.60	-3	21,884	-0.01%
2021/04/23	15	32.16	2	32.13	32.25	13	21,909	0.06%
2021/04/22	10.9	32.20	2	32.33	32.35	8.9	22,079	0.04%
2021/04/21	30	32.37	0	0.00	32.30	30	22,100	0.14%
2021/04/20	14.2	32.45	6	32.51	32.55	8.2	22,124	0.04%
2021/04/19	16.3	32.31	12	32.35	32.45	4.3	22,066	0.02%
2021/04/16	1.2	31.92	28	32.01	32.05	-26.8	21,903	-0.12%
2021/04/15	3	31.92	5	31.95	31.90	-2	22,220	-0.01%
2021/04/14	6	31.82	2	31.88	31.90	4	22,428	0.02%
2021/04/13	8	31.90	19	31.90	31.85	-11	22,576	-0.05%
2021/04/12	4	31.75	75	31.42	31.65	-71	22,591	-0.31%
2021/04/09	12.2	31.68	1	31.75	31.55	11.2	22,695	0.05%
2021/04/08	4	31.79	8	31.90	31.75	-4	22,730	-0.02%
2021/04/07	3	31.90	7	31.93	32.00	-4	22,994	-0.02%
2021/04/06	3	31.90	49	31.97	32.00	-46	22,931	-0.20%
2021/04/01	1	31.90	0	0.00	31.90	1	22,878	0.00%
2021/03/31	2	31.85	0	0.00	31.90	2	22,720	0.01%
2021/03/30	3	31.75	19	31.73	31.80	-16	22,603	-0.07%
2021/03/29	8.1	31.61	6	31.74	31.80	2.1	22,576	0.01%
2021/03/26	4	31.65	34	31.63	31.60	-30	22,619	-0.13%
2021/03/25	6.2	31.41	10.1	31.40	31.60	-3.9	22,670	-0.02%
2021/03/24	4	31.30	36.2	31.34	31.40	-32.2	22,776	-0.14%
2021/03/23	1	31.30	7	31.31	31.35	-6	22,833	-0.03%
2021/03/22	5	31.25	15.2	31.21	31.25	-10.2	22,895	-0.04%
2021/03/19	6.3	31.15	33.1	31.19	31.05	-26.8	22,830	-0.12%
2021/03/18	6.2	31.45	7	31.54	31.40	-0.8	22,448	0.00%
2021/03/17	1.2	31.30	86	31.31	31.45	-84.8	22,362	-0.38%
2021/03/16	2	31.23	19	31.23	31.35	-17	22,106	-0.08%
2021/03/15	10.1	31.05	29.6	31.07	31.00	-19.5	22,104	-0.09%
2021/03/12	8.2	30.65	8.3	30.75	30.65	0	22,176	0.00%
2021/03/11	4.1	30.94	21	31.00	30.75	-16.9	22,324	-0.08%
2021/03/10	10.9	30.47	11	30.55	30.60	-0.1	21,966	0.00%
2021/03/09	17.3	30.39	34.3	30.40	30.60	-17	21,704	-0.08%
2021/03/08	0.1	29.85	32	29.85	29.90	-32	20,961	-0.15%
2021/03/05	4	29.55	5	29.61	29.70	-1	20,676	0.00%
2021/03/04	54.2	29.56	2	29.65	29.60	52.2	21,324	0.24%
2021/03/03	1	29.75	1	29.75	29.75	0	21,188	0.00%
2021/03/02	26.1	29.65	4	29.69	29.65	22.1	21,078	0.10%
2021/02/26	22.1	29.30	9.1	29.23	29.20	13.1	20,886	0.06%
2021/02/25	3	29.58	10	29.62	29.65	-7	20,367	-0.03%
2021/02/24	16.6	29.57	4	29.58	29.30	12.6	20,198	0.06%
2021/02/23	6.4	29.47	9.1	29.53	29.55	-2.7	19,864	-0.01%
2021/02/22	17.1	29.13	7.2	29.10	29.10	9.9	19,714	0.05%
2021/02/19	26	29.03	0	0.00	29.15	26	19,719	0.13%
2021/02/18	17.2	29.26	0	0.00	29.25	17.2	19,756	0.09%
2021/02/17	1.1	29.48	52	29.41	29.40	-51	19,819	-0.26%
2021/02/05	15.2	28.83	24	28.87	28.80	-8.8	19,267	-0.05%
2021/02/04	4.1	28.86	0	0.00	28.80	4.1	19,237	0.02%
2021/02/03	11.2	28.73	0	0.00	28.80	11.2	19,714	0.06%
2021/02/02	9.1	28.76	0	0.00	28.70	9.1	19,882	0.05%
2021/02/01	4.4	28.53	4	28.65	28.65	0.4	19,843	0.00%
2021/01/29	16.4	28.36	0	0.00	28.15	16.4	19,797	0.08%
2021/01/28	47.9	28.54	0	0.00	28.55	47.9	19,365	0.25%
2021/01/27	13.1	28.75	10	28.77	28.70	3.1	19,074	0.02%
2021/01/26	35.2	28.68	2.1	28.83	28.70	33.1	19,014	0.17%
2021/01/25	1.1	28.66	11.1	28.72	28.85	-10.1	18,887	-0.05%
2021/01/22	14.4	28.61	5	28.64	28.60	9.4	18,839	0.05%
2021/01/21	7.3	28.80	0	0.00	28.70	7.3	18,765	0.04%
2021/01/20	38.7	28.78	0	0.00	28.70	38.7	18,680	0.21%
2021/01/19	12.3	29.09	1	29.15	29.10	11.3	18,242	0.06%
2021/01/18	7.2	29.05	9	29.09	29.15	-1.8	18,216	-0.01%
2021/01/15	52.3	29.44	7.2	29.33	29.30	45	18,020	0.25%
2021/01/14	9.1	29.63	0	0.00	29.75	9.1	17,846	0.05%
2021/01/13	5.1	29.70	6.1	29.82	29.80	-1	17,733	-0.01%
2021/01/12	6.3	29.80	19	29.86	29.75	-12.8	17,692	-0.07%
2021/01/11	5	29.95	8	30.01	30.05	-3	17,618	-0.02%
2021/01/08	4	29.89	6	29.96	30.00	-2	17,529	-0.01%
2021/01/07	3.1	29.60	4	29.75	29.75	-0.9	17,196	-0.01%
2021/01/06	11.2	29.62	1.1	29.86	29.45	10.1	17,057	0.06%
2021/01/05	7	29.84	2	29.83	29.85	5	16,804	0.03%
2021/01/04	13.4	29.70	11	29.77	29.90	2.4	16,891	0.01%
2020/12/31	1	29.80	12	29.83	29.80	-11	16,735	-0.07%
2020/12/30	7	29.74	66	29.83	29.90	-59	16,621	-0.35%
2020/12/29	7.1	29.50	6	29.50	29.55	1.1	16,444	0.01%
2020/12/28	1.4	29.33	11.3	29.39	29.55	-9.9	16,548	-0.06%
2020/12/25	1.3	29.33	5	29.35	29.35	-3.7	16,562	-0.02%
2020/12/24	0.2	29.45	4	29.40	29.45	-3.8	16,820	-0.02%
2020/12/23	0.4	29.41	5	29.29	29.45	-4.6	16,965	-0.03%
2020/12/22	30.3	29.60	6	29.65	29.65	24.3	17,276	0.14%
2020/12/21	7.1	29.36	25	29.51	29.65	-17.9	17,882	-0.10%
2020/12/18	1	29.35	13.2	29.43	29.50	-12.2	18,359	-0.07%
2020/12/17	1.1	29.44	43	29.42	29.50	-41.9	18,815	-0.22%
2020/12/16	1.1	29.34	1	29.30	29.40	0.1	19,116	0.00%
2020/12/15	6	28.97	1	29.00	29.05	5	19,420	0.03%
2020/12/14	1	29.35	4.1	29.35	29.30	-3.1	19,468	-0.02%
2020/12/11	1	29.25	41	29.21	29.30	-40	19,387	-0.21%
2020/12/10	3.3	28.91	3	28.90	28.80	0.3	19,320	0.00%
2020/12/09	5.1	28.77	20.1	28.80	28.75	-15	19,367	-0.08%
2020/12/08	31.3	28.64	4	28.74	28.70	27.3	19,386	0.14%
2020/12/07	39.1	29.00	3	29.00	29.00	36.1	19,258	0.19%
2020/12/04	35.2	29.07	0	0.00	29.10	35.2	19,194	0.18%
2020/12/03	4.5	29.11	2	29.13	29.20	2.4	19,139	0.01%
2020/12/02	2	29.08	1.6	29.16	29.20	0.4	19,244	0.00%
2020/12/01	9.1	28.69	11	28.92	29.15	-1.9	19,683	-0.01%
2020/11/30	23.3	28.92	0	0.00	28.45	23.3	19,832	0.12%
2020/11/27	36.4	29.14	22	29.15	29.10	14.4	19,444	0.07%
2020/11/26	3.4	29.25	4	29.23	29.30	-0.6	19,899	0.00%
2020/11/25	1	29.40	1	29.25	29.25	0	20,048	0.00%
2020/11/24	10.1	29.46	19	29.41	29.30	-8.9	20,230	-0.04%
2020/11/23	22	29.56	9	29.68	29.70	13	20,407	0.06%
2020/11/20	2	29.55	4	29.58	29.55	-2	20,574	-0.01%
2020/11/19	1	29.35	3	29.57	29.60	-2	20,887	-0.01%
2020/11/18	0	29.60	8	29.56	29.65	-8	21,018	-0.04%
2020/11/17	6	29.28	0	0.00	29.45	6	21,084	0.03%
2020/11/16	5.1	29.36	6	29.38	29.45	-1	21,632	0.00%
2020/11/13	1	29.20	9	29.06	29.35	-8	21,736	-0.04%
2020/11/12	27	29.19	2	29.25	29.20	25	21,959	0.11%
2020/11/11	4.1	29.43	47	29.45	29.70	-43	22,202	-0.19%
2020/11/10	7.1	28.92	23	28.90	29.00	-15.9	22,067	-0.07%
2020/11/09	7.1	28.74	19	28.76	28.75	-12	23,084	-0.05%
2020/11/06	2	28.48	9	28.50	28.50	-7	23,482	-0.03%
2020/11/05	1	28.35	21	28.38	28.40	-20	23,750	-0.08%
2020/11/04	7.1	28.06	2	28.05	28.10	5.1	23,992	0.02%
2020/11/03	25	27.97	1	28.05	28.10	24	24,295	0.10%
2020/11/02	4.1	27.65	12	27.77	27.95	-8	24,410	-0.03%
2020/10/30	10	27.55	1	27.65	27.55	9	24,502	0.04%
2020/10/29	37.5	27.56	4	27.63	27.50	33.5	24,416	0.14%
2020/10/28	5	27.68	0.8	27.80	27.65	4.2	24,577	0.02%
2020/10/27	1.9	27.79	0	0.00	27.70	1.9	24,763	0.01%
2020/10/26	14	27.84	4	27.86	27.80	10	24,894	0.04%
2020/10/23	4	27.73	7	27.75	27.75	-3	25,043	-0.01%
2020/10/22	25.3	27.65	0	0.00	27.80	25.3	25,260	0.10%
2020/10/21	22	27.71	0	0.00	27.65	22	25,517	0.09%
2020/10/20	4	27.70	2	27.75	27.70	2	25,763	0.01%
2020/10/19	3.2	27.84	0	0.00	27.80	3.2	25,840	0.01%
2020/10/16	25	27.76	0	0.00	27.70	25	26,062	0.10%
2020/10/15	19.1	27.82	9	27.80	27.75	10.1	26,233	0.04%
2020/10/14	6	28.02	0	0.00	28.00	6	26,361	0.02%
2020/10/13	8.4	28.10	1	28.05	28.15	7.4	26,492	0.03%
2020/10/12	2.1	28.01	44	28.07	28.25	-42	26,770	-0.16%
2020/10/08	6.3	27.94	0	0.00	28.00	6.3	26,916	0.02%
2020/10/07	2.1	27.93	1	27.90	27.95	1.1	27,013	0.00%
2020/10/06	1.2	27.93	12	27.90	27.95	-10.9	27,117	-0.04%
2020/10/05	5	27.92	0	0.00	27.80	5	27,188	0.02%
2020/09/30	27	27.86	1	27.90	27.80	26	27,278	0.10%
2020/09/29	8	27.86	2	28.08	27.80	6	27,367	0.02%
2020/09/28	9	27.74	0	0.00	27.90	9	27,419	0.03%
2020/09/25	5.2	27.48	12	27.50	27.45	-6.9	27,437	-0.02%
2020/09/24	30	27.08	14	27.18	27.00	16	27,342	0.06%
2020/09/23	87	27.61	0	0.00	27.50	87	26,687	0.33%
2020/09/22	54	27.92	3	28.02	27.85	51	26,163	0.19%
2020/09/21	52	28.28	32	28.30	28.20	20	25,733	0.08%
2020/09/18	26	28.49	0	0.00	28.45	26	25,577	0.10%
2020/09/17	11	28.60	1	28.70	28.55	10	25,219	0.04%
2020/09/16	7.2	28.62	1	28.75	28.75	6.2	25,209	0.02%
2020/09/15	15	28.57	0	0.00	28.65	15	25,323	0.06%
2020/09/14	20	28.58	0	0.00	28.65	20	25,653	0.08%
2020/09/11	11	28.64	7	28.61	28.65	4	25,641	0.02%
2020/09/10	19	28.62	0	0.00	28.75	19	25,499	0.07%
2020/09/09	19	28.66	2	28.75	28.75	17	25,415	0.07%
2020/09/08	7	28.83	1	28.85	28.85	6	25,333	0.02%
2020/09/07	10	28.76	2	28.78	28.85	8	25,489	0.03%
2020/09/04	13	28.63	2	28.63	28.65	11	25,553	0.04%
2020/09/03	18	28.85	11	28.85	28.90	7	25,240	0.03%
2020/09/02	32	28.89	0	0.00	28.90	32	25,171	0.13%
2020/09/01	30	29.10	2	29.08	29.05	28	24,950	0.11%
2020/08/31	11	29.29	15	29.45	29.25	-4	24,540	-0.02%
2020/08/28	9	29.43	1	29.45	29.40	8	24,478	0.03%
2020/08/27	26	29.45	1	29.65	29.40	25	24,516	0.10%
2020/08/26	9	29.54	0	0.00	29.55	9	24,287	0.04%
2020/08/25	19	29.55	24	29.60	29.50	-5	24,164	-0.02%
2020/08/24	44	29.62	0	0.00	29.60	44	24,129	0.18%
2020/08/21	7	29.52	1	29.75	29.60	6	24,031	0.02%
2020/08/20	102	29.57	22	29.55	29.40	80	23,806	0.34%	大買/
2020/08/19	22	29.98	6	30.09	29.90	16	23,199	0.07%
2020/08/18	32	29.92	0	0.00	29.95	32	22,898	0.14%
2020/08/17	36	29.97	0	0.00	30.00	36	22,763	0.16%
2020/08/14	41	30.05	1	30.00	30.05	40	22,434	0.18%
2020/08/13	107	30.31	3	30.40	30.40	104	22,193	0.47%	大買/鉅額交易
2020/08/12	24	32.41	2	32.45	32.35	22	21,244	0.10%
2020/08/11	1	32.45	118	32.49	32.45	-117	20,911	-0.56%	大賣/鉅額交易
2020/08/10	2	32.48	11	32.48	32.50	-9	20,871	-0.04%
2020/08/07	27	32.49	0	0.00	32.45	27	20,842	0.13%
2020/08/06	2	32.25	4	32.35	32.45	-2	20,618	-0.01%
2020/08/05	3	32.23	1.1	32.21	32.20	1.9	20,644	0.01%
2020/08/04	1	32.10	11	32.24	32.25	-10	20,709	-0.05%
2020/08/03	11	31.97	0	0.00	32.10	11	20,809	0.05%
2020/07/31	9	32.29	2	32.40	32.35	7	20,784	0.03%
2020/07/29	0	0.00	4.1	32.21	32.20	-4.1	20,772	-0.02%
2020/07/28	5	31.61	0	0.00	31.65	5	21,003	0.02%
2020/07/27	12	31.79	8	31.93	31.60	4	21,244	0.02%
2020/07/24	15	32.38	0	0.00	32.15	15	21,410	0.07%
2020/07/23	11	32.77	3	32.70	32.70	8	21,395	0.04%
2020/07/22	2	32.63	3.7	32.65	32.70	-1.7	21,462	-0.01%
2020/07/21	4	32.58	5	32.56	32.55	-1	21,480	0.00%
2020/07/20	5.3	32.26	11	32.38	32.45	-5.7	21,511	-0.03%
2020/07/17	3	32.10	4	32.19	32.25	-1	21,447	0.00%
2020/07/16	1	31.95	0.5	32.15	32.15	0.5	21,627	0.00%
2020/07/15	3.5	32.19	7	32.12	32.15	-3.5	21,502	-0.02%
2020/07/14	10	32.05	4	32.20	32.20	6	21,428	0.03%
2020/07/13	0.9	32.05	15	32.10	32.05	-14.1	21,593	-0.07%
2020/07/10	0	0.00	17	32.19	32.00	-17	21,779	-0.08%
2020/07/09	1.6	32.10	11	32.21	32.25	-9.5	21,974	-0.04%
2020/07/08	5	32.00	0	0.00	32.05	5	21,952	0.02%
2020/07/07	3	31.90	1	31.90	32.00	2	22,004	0.01%
2020/07/06	4.7	31.76	5	31.72	31.95	-0.3	21,866	0.00%
2020/07/03	30	31.70	2	31.65	31.55	28	21,985	0.13%
2020/07/02	5	31.55	6	31.59	31.55	-1	22,111	0.00%
2020/07/01	1	31.40	3	31.38	31.25	-2	22,415	-0.01%
2020/06/30	6	30.95	0	0.00	30.90	6	22,555	0.03%
2020/06/29	8	30.89	0	0.00	30.90	8	22,655	0.04%
2020/06/24	0	0.00	5	31.15	31.25	-5	22,652	-0.02%
2020/06/23	2	31.08	7	31.19	31.15	-5	22,886	-0.02%
2020/06/22	14.2	31.16	14	31.33	31.15	0.2	23,174	0.00%
2020/06/19	31	31.40	0.8	31.40	31.25	30.2	23,439	0.13%
2020/06/18	0	0.00	9	31.54	31.65	-9	23,503	-0.04%
2020/06/17	1	31.50	4	31.59	31.70	-3	23,987	-0.01%
2020/06/16	0	0.00	5	31.93	31.70	-5	24,753	-0.02%
2020/06/15	6.3	31.43	15	31.59	31.30	-8.7	25,651	-0.03%
2020/06/12	10	31.29	5	31.56	31.50	5	26,177	0.02%
2020/06/11	7	31.91	5	31.96	31.80	2	26,946	0.01%
2020/06/10	1	32.00	5	31.92	32.10	-4	27,483	-0.01%
2020/06/09	2	31.78	2	31.70	31.85	0	28,746	0.00%
2020/06/08	1	31.50	109	31.51	31.80	-108	29,444	-0.37%	大賣/鉅額交易
2020/06/05	5	31.40	35	31.39	31.50	-30	29,588	-0.10%
2020/06/04	12	31.48	12	31.33	31.40	0	30,063	0.00%
2020/06/03	3	31.35	11	31.30	31.30	-8	30,625	-0.03%
2020/06/02	16	30.87	0	0.00	30.90	16	30,723	0.05%
2020/06/01	1	30.95	0	0.00	30.70	1	30,845	0.00%
2020/05/29	0.6	30.75	0	0.00	30.75	0.6	30,797	0.00%
2020/05/28	22	30.51	5	30.45	30.45	17	30,687	0.06%
2020/05/27	1	30.65	0	0.00	30.70	1	30,920	0.00%
2020/05/26	3	30.57	21	30.77	30.65	-18	31,184	-0.06%
2020/05/25	11	30.38	0	0.00	30.35	11	31,426	0.04%
2020/05/22	32	30.54	3	30.55	30.45	29	31,683	0.09%
2020/05/21	100	30.79	0	0.00	31.00	100	31,777	0.31%
2020/05/20	1	30.55	0	0.00	30.80	1	31,938	0.00%
2020/05/19	0	0.00	6	30.57	30.55	-6	32,048	-0.02%
2020/05/18	8	30.05	3.1	30.10	30.05	4.9	31,921	0.02%
2020/05/15	7	30.24	8	30.25	30.25	-1	31,903	0.00%
2020/05/14	3	30.10	5	30.25	30.25	-2	31,745	-0.01%
2020/05/13	1	30.45	6	30.37	30.30	-5	31,479	-0.02%
2020/05/12	7	30.14	3.6	30.32	30.30	3.4	31,423	0.01%
2020/05/11	18	30.32	14	30.36	30.40	4	31,335	0.01%
2020/05/08	22	29.96	24	30.03	30.00	-2	31,225	-0.01%
2020/05/07	8	29.48	1	29.50	29.55	7	31,212	0.02%
2020/05/06	12	29.70	1	29.45	29.55	11	31,182	0.04%
2020/05/05	40	29.70	8	29.84	29.85	32	31,078	0.10%
2020/05/04	31.5	29.25	2	29.40	29.35	29.5	31,018	0.10%
2020/04/30	7	30.34	29	30.34	30.10	-22	30,758	-0.07%
2020/04/29	3.1	29.76	33	29.85	29.95	-29.9	30,607	-0.10%
2020/04/28	1	29.10	5	29.23	29.45	-4	30,449	-0.01%
2020/04/27	3	28.65	6	28.70	28.70	-3	30,981	-0.01%
2020/04/24	15.3	28.22	0	0.00	28.20	15.3	30,949	0.05%
2020/04/23	2	28.25	1	28.30	28.30	1	30,794	0.00%
2020/04/22	5	28.27	4	28.30	28.30	1	30,595	0.00%
2020/04/21	23	28.42	0	0.00	28.35	23	30,554	0.08%
2020/04/20	10.1	28.98	1	29.00	28.90	9.1	30,348	0.03%
2020/04/17	5	29.15	15	29.20	29.05	-10	30,489	-0.03%
2020/04/16	22.1	28.80	5	28.85	28.80	17.1	30,384	0.06%
2020/04/15	3	29.13	30	28.99	29.20	-27	30,187	-0.09%
2020/04/14	10	28.72	2	28.78	28.85	8	30,091	0.03%
2020/04/13	19	28.65	20	28.75	28.60	-1	29,827	0.00%
2020/04/10	12.5	28.96	20	29.15	29.15	-7.5	29,679	-0.03%
2020/04/09	6	28.58	26	28.59	28.50	-20	29,497	-0.07%
2020/04/08	32.3	28.51	1	28.40	28.40	31.3	29,353	0.11%
2020/04/07	17.9	28.54	10	28.53	28.40	7.9	29,074	0.03%
2020/04/06	29	28.38	13	28.18	28.45	16	28,717	0.06%
2020/04/01	31.3	28.15	2	28.05	28.05	29.3	28,288	0.10%
2020/03/31	21	28.56	6	28.57	28.45	15	27,982	0.05%
2020/03/30	23	28.36	9	28.53	28.65	14	27,641	0.05%
2020/03/27	16	28.54	23	28.66	28.65	-7	27,360	-0.03%
2020/03/26	5.1	28.02	7	28.16	28.15	-1.9	27,065	-0.01%
2020/03/25	24.1	28.06	23	28.10	27.95	1.1	26,954	0.00%
2020/03/24	41.5	27.52	16	27.92	27.35	25.5	26,639	0.10%
2020/03/23	19.2	26.78	26.6	26.57	27.00	-7.4	26,334	-0.03%
2020/03/20	44	27.45	23	27.79	27.95	21	25,939	0.08%
2020/03/19	27.1	26.83	10	27.18	26.40	17.1	25,123	0.07%
2020/03/18	17.4	27.98	6	27.96	28.00	11.4	24,282	0.05%
2020/03/17	37.1	28.03	32	28.13	28.00	5.1	23,762	0.02%
2020/03/16	26.6	29.22	15	29.15	29.00	11.6	22,808	0.05%
2020/03/13	16	28.48	18	28.77	30.00	-2	22,027	-0.01%
2020/03/12	8.4	30.29	30	30.39	30.20	-21.6	20,576	-0.10%
2020/03/11	111.3	31.30	0	0.00	31.20	111.3	19,697	0.57%	大買/鉅額交易
2020/03/10	4	31.23	10	31.32	31.35	-6	19,364	-0.03%
2020/03/09	31.3	31.80	0	0.00	31.75	31.3	18,768	0.17%
2020/03/06	18.9	32.35	0.3	32.60	32.45	18.6	18,211	0.10%
2020/03/05	0	0.00	1	32.95	32.90	-1	17,915	-0.01%
2020/03/04	1	32.25	15	32.19	32.35	-14	17,880	-0.08%
2020/03/03	0.1	32.35	30	32.43	32.25	-29.9	17,768	-0.17%
2020/03/02	9	31.99	11	32.07	31.95	-2	17,614	-0.01%
2020/02/27	12	32.18	0.2	32.45	32.35	11.8	17,772	0.07%
2020/02/26	25	32.36	0	0.00	32.35	25	17,513	0.14%
2020/02/25	31	32.56	6	32.50	32.70	25	17,201	0.15%
2020/02/24	30.2	32.76	22	32.80	32.70	8.2	17,097	0.05%
2020/02/21	5.3	33.35	11	33.55	33.20	-5.7	16,873	-0.03%
2020/02/20	2	33.55	12	33.62	33.60	-10	16,748	-0.06%
2020/02/18	10	32.77	8	32.82	32.90	2	16,293	0.01%
2020/02/17	8	32.36	5	32.47	32.50	3	16,146	0.02%
2020/02/14	4	32.15	4	32.18	32.30	0	16,131	0.00%
2020/02/13	0	0.00	4	32.20	32.20	-4	16,231	-0.02%
2020/02/12	3	32.13	0	0.00	32.10	3	16,323	0.02%
2020/02/11	1	32.10	1	32.15	32.15	0	16,321	0.00%
2020/02/10	5	31.71	3	31.97	32.05	2	16,367	0.01%
2020/02/07	5	32.09	0	0.00	32.00	5	16,755	0.03%
2020/02/06	1	32.35	20	32.30	32.35	-19	16,688	-0.11%
2020/02/05	1	31.90	0	0.00	32.00	1	16,648	0.01%
2020/02/04	1	31.45	0	0.00	31.80	1	16,630	0.01%
2020/02/03	3	31.15	5	31.67	31.60	-2	16,721	-0.01%
2020/01/31	12	31.73	103	31.74	31.55	-91	16,535	-0.55%	大賣/
2020/01/30	32	31.53	63	31.41	31.20	-31	16,247	-0.19%
2020/01/20	0	0.00	2	32.33	32.35	-2	15,492	-0.01%
2020/01/17	20	32.00	8	32.03	32.10	12	15,325	0.08%
2020/01/16	1	31.75	1	31.85	31.95	0	15,394	0.00%
2020/01/15	7	31.79	23	31.85	31.80	-16	15,375	-0.10%
2020/01/14	3	31.98	6	31.95	32.00	-3	15,350	-0.02%
2020/01/13	34	31.49	55	31.46	31.70	-21	15,252	-0.14%
2020/01/10	11	31.01	2	31.00	30.95	9	15,099	0.06%
2020/01/09	2	30.70	2	30.85	30.90	0	15,035	0.00%
2020/01/08	2	30.63	11	30.60	30.70	-9	15,052	-0.06%
2020/01/07	1	30.60	0	0.00	30.60	1	14,864	0.01%
2020/01/06	16	30.65	0	0.00	30.60	16	14,981	0.11%
2020/01/02	3	30.60	0	0.00	30.60	3	15,216	0.02%
2019/12/31	2	30.65	0	0.00	30.60	2	15,258	0.01%
2019/12/30	42	30.87	2	30.90	30.70	40	15,345	0.26%
2019/12/27	1	30.80	1	30.85	30.90	0	15,333	0.00%
2019/12/26	5.1	30.80	20	30.80	30.80	-14.9	15,422	-0.10%
2019/12/25	8	30.76	36	30.81	30.80	-28	15,681	-0.18%
2019/12/24	1	30.80	1	30.80	30.80	0	15,836	0.00%
2019/12/23	0	0.00	2	30.60	30.85	-2	15,945	-0.01%
2019/12/20	0	0.00	42.2	30.62	30.55	-42.2	16,260	-0.26%
2019/12/19	3	30.52	2.8	30.57	30.55	0.2	16,133	0.00%
2019/12/18	103	30.55	2.9	30.62	30.65	100.1	16,133	0.62%	大買/
2019/12/17	5	30.37	0	0.00	30.65	5	16,336	0.03%
2019/12/16	49	30.40	1.5	30.45	30.35	47.5	16,211	0.29%
2019/12/13	10	30.31	24	30.40	30.30	-14	16,203	-0.09%
2019/12/12	11	30.13	3	30.25	30.15	8	16,064	0.05%
2019/12/11	39	30.08	0	0.00	30.10	39	16,055	0.24%
2019/12/10	8	30.13	0	0.00	30.20	8	16,007	0.05%
2019/12/09	5.5	30.10	0	0.00	30.15	5.5	16,160	0.03%
2019/12/06	1	30.10	20	30.10	30.05	-19	16,466	-0.12%
2019/12/05	4	30.11	0	0.00	30.15	4	16,599	0.02%
2019/12/04	2	30.03	0	0.00	30.15	2	16,578	0.01%
2019/12/03	5	30.10	1	30.15	30.05	4	16,642	0.02%
2019/12/02	1	30.15	12	30.20	30.30	-11	16,547	-0.07%
2019/11/29	6	30.47	3	30.35	30.30	3	16,468	0.02%
2019/11/28	5	30.60	2	30.60	30.65	3	16,479	0.02%
2019/11/27	20	30.70	25	30.67	30.70	-5	16,664	-0.03%
2019/11/26	3	30.57	5	30.55	30.40	-2	16,621	-0.01%
2019/11/25	1	30.35	0	0.00	30.40	1	16,148	0.01%
2019/11/22	0	0.00	15	30.40	30.40	-15	16,448	-0.09%
2019/11/21	3	30.33	0	0.00	30.35	3	16,594	0.02%
2019/11/20	7	30.65	0	0.00	30.65	7	16,477	0.04%
2019/11/19	1	30.60	1	30.70	30.70	0	16,477	0.00%
2019/11/18	0	0.00	1	30.70	30.70	-1	16,572	-0.01%
2019/11/15	3	30.52	10	30.50	30.55	-7	16,729	-0.04%
2019/11/14	1	30.35	0	0.00	30.40	1	16,841	0.01%
2019/11/13	5	30.52	0	0.00	30.50	5	17,151	0.03%
2019/11/12	1	30.50	22	30.50	30.60	-21	17,373	-0.12%
2019/11/11	3	30.33	2	30.28	30.40	1	17,674	0.01%
2019/11/08	2	30.45	1	30.45	30.50	1	18,089	0.01%
2019/11/07	1	30.50	3	30.68	30.50	-2	18,872	-0.01%
2019/11/06	4	30.69	13	30.76	30.65	-9	19,094	-0.05%
2019/11/05	7	30.03	9	30.12	30.20	-2	18,911	-0.01%
2019/11/04	3	29.87	8	29.76	29.95	-5	19,042	-0.03%
2019/11/01	20	29.66	1	29.65	29.65	19	19,112	0.10%
2019/10/31	17	29.95	3	29.95	29.90	14	19,414	0.07%
2019/10/30	19	29.78	9	29.74	29.85	10	19,400	0.05%
2019/10/29	0	0.00	3	29.58	29.70	-3	19,753	-0.02%
2019/10/28	2.2	29.55	0	0.00	29.60	2.2	19,838	0.01%
2019/10/25	0	0.00	6	29.40	29.45	-6	19,854	-0.03%
2019/10/24	1	29.25	0	0.00	29.45	1	19,868	0.01%
2019/10/22	1	29.00	0	0.00	29.15	1	19,743	0.01%
2019/10/18	2	29.10	0	0.00	29.10	2	19,606	0.01%
2019/10/16	1	29.05	7	29.06	29.15	-6	19,500	-0.03%
2019/10/14	1	29.05	3	28.95	29.15	-2	19,601	-0.01%
2019/10/09	14	29.05	0	0.00	29.00	14	19,613	0.07%
2019/10/08	10	29.16	11	29.40	29.10	-1	19,571	-0.01%
2019/10/07	20	28.93	5	28.95	28.95	15	19,389	0.08%
2019/10/04	20	28.73	1	28.70	28.85	19	19,455	0.10%
2019/10/03	4	28.70	3	28.65	28.75	1	19,455	0.01%
2019/10/02	3	28.88	0	0.00	28.80	3	19,478	0.02%
2019/10/01	3	28.75	0	0.00	28.75	3	19,415	0.02%
2019/09/27	12	28.81	0	0.00	28.75	12	19,232	0.06%
2019/09/26	5	28.80	2.1	28.90	28.80	2.9	19,260	0.02%
2019/09/25	13	28.82	1.3	28.81	28.80	11.7	19,385	0.06%
2019/09/24	2	29.15	0	0.00	29.05	2	19,224	0.01%
2019/09/23	0	0.00	0.1	29.25	29.20	-0.1	19,350	0.00%
2019/09/20	2.1	29.21	0	0.00	29.30	2.1	19,626	0.01%
2019/09/19	6	29.34	3	29.45	29.45	3	19,377	0.02%
2019/09/18	2	29.33	19	29.43	29.55	-17	19,510	-0.09%
2019/09/17	2	29.15	0	0.00	29.20	2	19,701	0.01%
2019/09/16	4	29.49	0	0.00	29.20	4	20,392	0.02%
2019/09/12	2	29.38	1.1	29.54	29.30	0.9	20,694	0.00%
2019/09/11	7	29.36	2	29.38	29.50	5	21,060	0.02%
2019/09/10	56	29.50	7	29.50	29.55	49	21,221	0.23%
2019/09/09	11.3	29.01	1	29.11	29.20	10.3	21,156	0.05%
2019/09/06	5	28.70	5	28.69	28.80	0	21,301	0.00%
2019/09/05	4	28.53	2	28.50	28.55	2	21,661	0.01%
2019/09/04	5	28.40	0	0.00	28.45	5	22,301	0.02%
2019/09/03	3	28.37	2.9	28.43	28.35	0.1	22,509	0.00%
2019/09/02	12	28.37	0	0.00	28.45	12	22,721	0.05%
2019/08/30	1	28.20	0	0.00	28.75	1	22,936	0.00%
2019/08/29	7	28.01	0	0.00	28.00	7	22,941	0.03%
2019/08/28	5	28.12	4	28.15	28.05	1	23,100	0.00%
2019/08/27	14	27.90	2	28.03	28.00	12	23,257	0.05%
2019/08/26	8	27.99	0	0.00	27.95	8	23,248	0.03%
2019/08/22	0	0.00	3	28.30	28.25	-3	23,283	-0.01%
2019/08/21	28	28.30	2	28.33	28.15	26	23,701	0.11%
2019/08/20	2	28.40	6	28.48	28.50	-4	23,502	-0.02%
2019/08/19	5	28.36	0	0.00	28.30	5	23,381	0.02%
2019/08/16	5	28.07	1	28.25	28.25	4	23,513	0.02%
2019/08/15	5	27.83	7	27.96	27.90	-2	23,240	-0.01%
2019/08/14	9	28.39	2	28.35	28.20	7	23,212	0.03%
2019/08/13	25	28.59	7	28.45	28.50	18	23,053	0.08%
2019/08/12	28	29.10	0	0.00	29.00	28	22,833	0.12%
2019/08/08	9	31.13	152	31.20	31.10	-143	22,233	-0.64%	大賣/鉅額交易
2019/08/07	5	31.16	0	0.00	31.05	5	22,093	0.02%
2019/08/06	2	31.18	3	31.07	31.25	-1	22,132	0.00%
2019/08/05	0	0.00	1.5	31.27	31.25	-1.5	22,003	-0.01%
2019/08/02	11	31.20	0.5	31.45	31.35	10.5	22,128	0.05%
2019/08/01	6	31.73	1	31.75	31.65	5	22,028	0.02%
2019/07/31	2	31.83	5	31.83	32.10	-3	21,946	-0.01%
2019/07/30	2	32.05	2	32.13	32.10	0	21,658	0.00%
2019/07/29	6	32.20	0	0.00	32.10	6	21,752	0.03%
2019/07/26	4	32.20	0	0.00	32.30	4	21,903	0.02%
2019/07/25	0	0.00	10	32.25	32.25	-10	22,377	-0.04%
2019/07/24	1	32.15	10	32.20	32.20	-9	22,589	-0.04%
2019/07/22	0	0.00	16	31.97	31.90	-16	22,798	-0.07%
2019/07/19	0	0.00	8	31.86	31.85	-8	22,797	-0.04%
2019/07/18	2	31.60	0	0.00	31.85	2	23,066	0.01%
2019/07/17	5	31.60	5	31.60	31.90	0	23,059	0.00%
2019/07/16	2	31.85	2	31.88	31.95	0	22,928	0.00%
2019/07/12	0	0.00	2.2	31.94	31.85	-2.2	22,620	-0.01%
2019/07/11	0	0.00	30	31.70	31.85	-30	22,634	-0.13%
2019/07/09	0	0.00	12	31.49	31.60	-12	22,627	-0.05%
2019/07/08	0	0.00	5	31.30	31.40	-5	22,549	-0.02%
2019/07/05	0	0.00	12.2	31.32	31.40	-12.2	22,446	-0.05%
2019/07/04	5	31.20	2	31.20	31.20	3	22,666	0.01%
2019/07/03	0	0.00	3	31.15	31.15	-3	22,794	-0.01%
2019/07/02	0	0.00	11	31.11	31.05	-11	22,795	-0.05%
2019/07/01	3	30.90	6	31.10	30.90	-3	22,694	-0.01%
2019/06/27	2	30.93	2	30.93	30.85	0	22,245	0.00%
2019/06/26	6	31.00	0	0.00	31.05	6	22,033	0.03%
2019/06/25	1	30.90	22	30.95	30.95	-21	21,987	-0.10%
2019/06/24	0	0.00	2.3	30.86	30.85	-2.3	21,819	-0.01%
2019/06/21	62	31.06	4.1	31.00	30.80	57.9	21,499	0.27%
2019/06/20	8	31.38	6.3	31.38	31.50	1.7	20,930	0.01%
2019/06/19	1	30.85	29.1	31.07	31.25	-28.1	20,565	-0.14%
2019/06/18	18	30.54	5	30.80	30.80	13	20,233	0.06%
2019/06/17	2	30.75	9	30.82	30.70	-7	20,085	-0.03%
2019/06/14	151	30.60	3	30.65	30.65	148	20,083	0.74%	大買/鉅額交易
2019/06/13	21	30.41	33.1	30.71	30.60	-12.1	20,010	-0.06%
2019/06/12	33	30.42	3	30.80	30.70	30	19,695	0.15%
2019/06/11	0	0.00	8.7	31.50	31.30	-8.7	18,985	-0.05%
2019/06/10	14.7	31.90	0	31.85	31.95	14.7	18,680	0.08%
2019/06/06	14	31.44	57	31.32	31.70	-43	18,549	-0.23%
2019/06/05	2	31.10	6	31.03	30.90	-4	18,270	-0.02%
2019/06/04	5.1	30.90	1	30.90	30.90	4.1	18,096	0.02%
2019/06/03	6	30.80	0	0.00	31.00	6	17,959	0.03%
2019/05/31	5	30.80	43.6	30.90	31.00	-38.6	17,916	-0.22%
2019/05/30	0	0.00	21	30.70	30.70	-21	17,862	-0.12%
2019/05/29	0	0.00	6.4	30.51	30.55	-6.4	18,085	-0.04%
2019/05/28	27	30.22	1.9	30.25	30.25	25.1	18,192	0.14%
2019/05/24	0	0.00	1	30.55	30.50	-1	18,165	-0.01%
2019/05/23	27	30.40	3	30.27	30.55	24	18,274	0.13%
2019/05/22	4	30.50	0	0.00	30.45	4	18,092	0.02%
2019/05/21	14.7	30.62	21	30.62	30.65	-6.3	18,227	-0.03%
2019/05/20	9.8	30.35	9	30.29	30.40	0.8	17,962	0.00%
2019/05/17	12	30.05	55	30.07	30.00	-43	17,796	-0.24%
2019/05/16	9	29.61	6	29.59	29.55	3	17,596	0.02%
2019/05/15	24	29.73	2	29.75	29.70	22	17,459	0.13%
2019/05/14	4	29.55	0	0.00	29.50	4	17,380	0.02%
2019/05/13	8	29.36	55	29.43	29.50	-47	17,245	-0.27%
2019/05/10	11	29.87	17	29.67	29.60	-6	17,433	-0.03%
2019/05/09	19	29.97	2	30.15	29.90	17	17,412	0.10%
2019/05/08	18	30.23	4	30.36	30.50	14	17,396	0.08%
2019/05/07	47	30.48	1	30.60	30.50	46	17,436	0.26%
2019/05/06	10	29.94	8	29.96	30.05	2	17,395	0.01%
2019/05/03	1	30.05	305	30.10	30.05	-304	17,439	-1.74%	大賣/鉅額交易
2019/05/02	20	29.98	3	30.00	30.10	17	17,252	0.10%
2019/04/30	2	29.53	53	29.51	29.65	-51	16,808	-0.30%
2019/04/29	3	29.17	5	29.25	29.35	-2	16,658	-0.01%
2019/04/26	11.7	28.85	5	28.95	28.95	6.7	16,516	0.04%
2019/04/25	11	28.70	1	28.70	28.75	10	16,398	0.06%
2019/04/24	49	28.59	12.1	28.64	28.65	36.9	16,312	0.23%
2019/04/23	1	27.95	1	28.10	28.20	0	16,109	0.00%
2019/04/22	11	28.05	0	0.00	28.00	11	16,027	0.07%
2019/04/19	4.2	28.09	0	0.00	28.15	4.2	16,046	0.03%
2019/04/18	7	28.07	0	0.00	28.20	7	16,242	0.04%
2019/04/17	9	28.12	0	28.00	28.10	9	16,409	0.05%
2019/04/16	8	28.13	0	0.00	28.10	8	16,425	0.05%
2019/04/15	0	0.00	1	28.25	28.20	-1	16,438	-0.01%
2019/04/12	0	0.00	1	28.30	28.30	-1	16,410	-0.01%
2019/04/09	1	28.05	2	28.13	28.20	-1	16,663	-0.01%
2019/04/03	3	28.00	6.8	28.01	28.00	-3.8	16,611	-0.02%
2019/04/02	1	27.90	0	0.00	27.85	1	16,496	0.01%
2019/04/01	0	0.00	4	27.95	27.90	-4	16,481	-0.02%
2019/03/29	0	0.00	2	27.90	28.05	-2	16,330	-0.01%
2019/03/28	0	0.00	13	27.95	27.95	-13	16,222	-0.08%
2019/03/27	2	28.00	2	28.00	27.95	0	16,107	0.00%
2019/03/26	0	0.00	1	28.00	28.00	-1	16,111	-0.01%
2019/03/25	1	27.80	6.3	27.81	27.75	-5.3	16,287	-0.03%
2019/03/22	1	28.10	1	28.05	28.00	0	16,101	0.00%
2019/03/20	1	28.00	6	27.93	28.00	-5	16,231	-0.03%
2019/03/19	0	0.00	26	28.00	28.00	-26	16,172	-0.16%
2019/03/15	0	0.00	2	27.40	27.45	-2	15,856	-0.01%
2019/03/14	2	27.20	0	0.00	27.30	2	15,768	0.01%
2019/03/13	1	27.40	0	0.00	27.45	1	15,832	0.01%
2019/03/12	0	0.00	1.1	27.39	27.30	-1.1	15,798	-0.01%
2019/03/07	0	0.00	2	27.10	27.10	-2	16,728	-0.01%
2019/03/06	8	27.04	0	0.00	27.10	8	17,037	0.05%
2019/03/05	4	26.95	0	0.00	26.95	4	17,039	0.02%
2019/02/27	0	0.00	1	27.10	27.25	-1	16,644	-0.01%
2019/02/25	1	26.95	5	27.00	27.10	-4	16,504	-0.02%
2019/02/22	1	26.95	0	0.00	26.95	1	16,466	0.01%
2019/02/20	0	0.00	2	26.95	26.95	-2	16,593	-0.01%
2019/02/19	8	26.75	14	26.79	26.80	-6	16,571	-0.04%
2019/02/18	8	26.71	0	0.00	26.70	8	16,645	0.05%
2019/02/15	20	26.50	0	0.00	26.40	20	16,674	0.12%
2019/02/12	6	26.75	6.4	26.50	26.55	-0.4	16,730	0.00%
2019/02/11	7	26.44	0	0.00	26.40	7	16,685	0.04%
2019/01/30	2	26.70	19	26.80	26.60	-17	16,491	-0.10%
2019/01/29	10	26.40	13	26.64	26.70	-3	16,256	-0.02%
2019/01/28	21	26.40	0	0.00	26.50	21	16,040	0.13%
2019/01/25	150	26.50	0	0.00	26.50	150	15,952	0.94%	大買/鉅額交易
2019/01/24	150	26.45	0	0.00	26.60	150	15,898	0.94%	大買/鉅額交易
2019/01/23	0	0.00	1	26.60	26.60	-1	16,049	-0.01%
2019/01/21	0	0.00	13	26.25	26.25	-13	16,210	-0.08%
2019/01/18	1	26.00	2	26.13	26.10	-1	16,482	-0.01%
2019/01/17	0	0.00	2	26.10	26.10	-2	16,897	-0.01%
2019/01/16	1	26.05	0	0.00	26.00	1	17,356	0.01%
2019/01/15	1	26.15	0	0.00	26.20	1	17,575	0.01%
2019/01/14	0	0.00	0.8	26.05	26.05	-0.8	17,578	0.00%
2019/01/11	3	26.07	0	0.00	26.00	3	17,840	0.02%
2019/01/10	3	25.80	2	25.85	26.10	1	17,949	0.01%
2019/01/09	2	25.80	3	25.80	25.85	-1	17,956	-0.01%
2019/01/08	15	25.55	0	0.00	25.50	15	17,927	0.08%
2019/01/07	8	25.59	0	0.00	25.60	8	18,343	0.04%
2019/01/04	5	25.30	0	0.00	25.25	5	18,903	0.03%
2019/01/03	1	25.35	0	0.00	25.45	1	19,761	0.01%
2019/01/02	2	25.65	0	0.00	25.45	2	20,340	0.01%
2018/12/28	18	25.28	10	25.95	25.95	8	20,647	0.04%
2018/12/27	1	25.30	0	0.00	25.30	1	20,720	0.00%
2018/12/26	2	25.20	2	25.40	25.25	0	21,011	0.00%
2018/12/25	8	25.38	0	0.00	25.35	8	21,122	0.04%
2018/12/24	15	25.47	1	25.45	25.50	14	21,339	0.07%
2018/12/22	10	25.55	0	0.00	25.60	10	21,604	0.05%
2018/12/20	52	25.60	52	25.70	25.70	0	22,310	0.00%
2018/12/19	0	0.00	6	25.70	25.70	-6	22,511	-0.03%
2018/12/18	11	25.50	0.2	25.70	25.60	10.8	22,698	0.05%
2018/12/14	2	25.50	2	25.60	25.65	0	23,284	0.00%
2018/12/13	1	25.70	0	0.00	25.70	1	23,436	0.00%
2018/12/12	5	25.65	0	0.00	25.70	5	23,792	0.02%
2018/12/10	1	25.65	0	0.00	25.65	1	24,024	0.00%
2018/12/06	1	25.65	152.4	25.70	25.80	-151.4	24,082	-0.63%	大賣/鉅額交易
2018/12/05	0	0.00	3	25.92	25.85	-3	24,095	-0.01%
2018/12/04	2	25.90	2	26.00	26.05	0	24,225	0.00%
2018/12/03	12	25.90	51	25.95	25.85	-39	24,131	-0.16%
2018/11/30	52	26.03	0.2	25.85	25.60	51.8	24,032	0.22%
2018/11/29	10	25.81	0	0.00	25.75	10	23,252	0.04%
2018/11/28	1	26.00	0	0.00	26.15	1	22,946	0.00%
2018/11/26	4	26.26	3	26.52	26.15	1	22,667	0.00%
2018/11/23	2	26.13	0.9	26.25	26.25	1.1	22,549	0.00%
2018/11/22	4	26.05	1.4	26.20	26.20	2.7	22,506	0.01%
2018/11/21	153	26.30	0	0.00	26.30	153	22,388	0.68%	大買/鉅額交易
2018/11/20	1	26.30	1	26.40	26.30	0	22,244	0.00%
2018/11/19	1	26.40	3	26.50	26.50	-2	22,089	-0.01%
2018/11/15	0	0.00	1.3	26.46	26.40	-1.3	21,940	-0.01%
2018/11/14	4	26.43	0	0.00	26.50	4	21,871	0.02%
2018/11/13	0.8	26.50	2	26.40	26.50	-1.2	21,913	-0.01%
2018/11/12	0	0.00	2	26.48	26.50	-2	21,719	-0.01%
2018/11/09	1	26.40	5.1	26.42	26.45	-4.1	21,859	-0.02%
2018/11/08	3	26.48	4.3	26.55	26.70	-1.3	22,021	-0.01%
2018/11/07	3	26.20	3.4	26.46	26.50	-0.4	21,897	0.00%
2018/11/06	5.2	26.12	42	26.11	26.25	-36.8	21,965	-0.17%
2018/11/05	0	0.00	3.9	26.15	26.30	-3.9	22,138	-0.02%
2018/11/02	4.7	26.25	1	26.00	26.25	3.7	22,698	0.02%
2018/11/01	3.1	25.84	0	0.00	25.85	3.1	23,139	0.01%
2018/10/31	2	26.05	21	25.90	26.15	-19	23,353	-0.08%
2018/10/30	2	25.30	0.3	25.50	25.45	1.7	23,252	0.01%
2018/10/29	1	25.10	0	0.00	25.30	1	23,454	0.00%
2018/10/26	52	25.44	4.7	25.48	25.35	47.3	23,616	0.20%
2018/10/25	3	25.53	1	25.65	25.55	2	23,399	0.01%
2018/10/24	29	25.70	2	25.85	26.00	27	23,376	0.12%
2018/10/23	1	26.00	5.3	26.18	26.20	-4.3	23,147	-0.02%
2018/10/22	1	26.00	0	0.00	26.15	1	23,096	0.00%
2018/10/19	0	0.00	1.7	26.35	26.25	-1.7	23,034	-0.01%
2018/10/18	9	26.41	1.3	26.40	26.35	7.7	22,901	0.03%
2018/10/17	0	0.00	1.5	26.65	26.65	-1.5	22,826	-0.01%
2018/10/16	5	26.52	4	26.60	26.60	1	22,691	0.00%
2018/10/15	9	26.55	0.9	26.80	26.55	8.2	22,510	0.04%
2018/10/12	3.2	26.95	4	26.61	27.00	-0.9	22,004	0.00%
2018/10/11	14	26.73	13.5	26.60	26.50	0.5	21,453	0.00%
2018/10/09	3.1	27.45	2	27.53	27.55	1.1	20,649	0.01%
2018/10/08	2	27.00	5	27.19	27.00	-3	20,075	-0.01%
2018/10/05	8	26.75	8	27.27	26.80	0	19,678	0.00%
2018/10/04	5	27.10	1	27.10	27.30	4	19,341	0.02%
2018/10/03	0	0.00	3	27.10	27.10	-3	18,905	-0.02%
2018/10/02	3	27.13	7	27.46	27.15	-4	18,896	-0.02%
2018/10/01	0	0.00	15	27.62	27.50	-15	18,653	-0.08%
2018/09/28	1.2	27.26	3	27.40	27.50	-1.9	18,618	-0.01%
2018/09/27	0	0.00	3.6	27.29	27.30	-3.6	18,201	-0.02%
2018/09/26	1	27.30	0	0.00	27.30	1	17,944	0.01%
2018/09/25	5	27.25	3	27.27	27.30	2	17,847	0.01%
2018/09/21	0	0.00	10.9	27.09	27.15	-10.9	17,691	-0.06%
2018/09/20	1.9	27.00	1.1	27.09	27.00	0.8	17,642	0.00%
2018/09/19	2	26.95	2	26.93	27.00	0	17,714	0.00%
2018/09/18	1	26.65	5	26.74	26.80	-4	17,619	-0.02%
2018/09/17	0	0.00	38	26.25	26.40	-38	17,314	-0.22%
2018/09/14	0	0.00	0.4	26.10	25.95	-0.4	17,104	0.00%
2018/09/13	0	0.00	0.8	26.10	26.10	-0.8	17,261	0.00%
2018/09/12	1.3	25.88	0	0.00	26.00	1.3	17,311	0.01%
2018/09/11	2.8	26.00	0	0.00	26.00	2.8	17,518	0.02%
2018/09/10	2.5	25.77	0	0.00	25.80	2.5	17,745	0.01%
2018/09/07	11	25.80	0	25.90	25.90	11	18,061	0.06%
2018/09/05	7	25.75	0	0.00	25.70	7	18,304	0.04%
2018/09/03	1	25.65	0	0.00	25.75	1	18,749	0.01%
2018/08/31	3	25.70	2	25.75	25.80	1	18,988	0.01%
2018/08/30	0	25.85	0	0.00	25.80	0	19,107	0.00%
2018/08/29	2	25.75	0	0.00	25.85	2	19,301	0.01%
2018/08/28	0	0.00	1	25.95	25.90	-1	19,401	-0.01%
2018/08/24	2	25.90	0	0.00	26.00	2	19,728	0.01%
2018/08/22	3	25.95	0	0.00	25.95	3	21,190	0.01%
2018/08/21	1	25.55	4	25.63	25.85	-3	21,207	-0.01%
2018/08/20	2	25.55	1	25.50	25.50	1	21,235	0.00%
2018/08/17	4	25.61	4	25.60	25.55	0	21,188	0.00%
2018/08/16	5	25.34	0	0.00	25.35	5	21,212	0.02%
2018/08/15	6	25.73	80	25.76	25.60	-74	20,984	-0.35%
2018/08/14	9	26.01	4	26.01	26.00	5	20,802	0.02%
2018/08/13	7	26.16	0	0.00	26.15	7	20,934	0.03%
2018/08/10	10	26.10	9	26.22	26.35	1	20,884	0.00%
2018/08/09	99	26.14	21	26.06	26.05	78	20,807	0.37%
2018/08/08	34	27.38	11	27.30	27.35	23	20,242	0.11%
2018/08/07	0	0.00	1	27.30	27.30	-1	19,791	-0.01%
2018/08/06	1	27.40	1	27.45	27.30	0	19,509	0.00%
2018/08/03	2	27.40	21	27.36	27.35	-19	19,296	-0.10%
2018/08/02	0	0.00	16	27.36	27.35	-16	19,020	-0.08%
2018/08/01	10	27.35	0	0.00	27.45	10	18,801	0.05%
2018/07/31	0	0.00	4	27.25	27.25	-4	18,719	-0.02%
2018/07/30	0	0.00	2	27.25	27.25	-2	18,311	-0.01%
2018/07/25	23	27.14	1	27.20	27.20	22	18,263	0.12%
2018/07/23	0	0.00	7	26.98	26.95	-7	18,223	-0.04%
2018/07/16	0	0.00	2	27.08	26.80	-2	18,590	-0.01%
2018/07/13	0	0.00	3	26.93	27.00	-3	18,701	-0.02%
2018/07/11	1	26.30	0	0.00	26.55	1	18,861	0.01%
2018/07/09	5	26.60	0	0.00	26.55	5	18,686	0.03%
2018/07/03	1	26.40	0	0.00	26.40	1	18,823	0.01%
2018/07/02	1	26.55	0	0.00	26.50	1	18,808	0.01%
2018/06/28	1	26.40	0	0.00	26.30	1	18,358	0.01%
2018/06/25	1	26.45	0	0.00	26.55	1	17,988	0.01%
2018/06/19	1	26.45	0	0.00	26.35	1	17,676	0.01%
2018/06/15	0	0.00	2	26.55	26.75	-2	17,378	-0.01%
2018/06/14	6	26.69	4	26.69	26.60	2	17,050	0.01%
2018/06/12	8	26.82	2	26.80	26.75	6	16,992	0.04%
2018/06/11	7	26.89	0	0.00	26.95	7	16,674	0.04%
2018/06/08	0	0.00	6	27.05	27.10	-6	16,438	-0.04%
2018/06/06	1	27.35	10	27.35	27.40	-9	16,447	-0.05%
2018/06/05	0	0.00	1	27.40	27.35	-1	16,212	-0.01%
2018/06/04	0	0.00	9	26.97	27.10	-9	16,018	-0.06%
2018/05/31	4	26.30	0	0.00	26.25	4	15,814	0.03%
2018/05/30	18	26.24	0	0.00	26.35	18	14,888	0.12%
2018/05/29	2	27.05	0	0.00	26.90	2	14,413	0.01%
2018/05/28	20	27.03	2	27.10	27.15	18	14,386	0.13%
2018/05/25	0	0.00	1	27.00	26.85	-1	14,436	-0.01%
2018/05/24	0	0.00	4.5	26.94	27.05	-4.5	14,362	-0.03%
2018/05/23	4	26.90	1	26.95	26.90	3	14,367	0.02%
2018/05/22	0	0.00	1	26.95	26.80	-1	14,404	-0.01%
2018/05/21	10	26.85	2	27.00	27.00	8	14,468	0.06%
2018/05/18	10	26.70	1	26.70	26.70	9	14,358	0.06%
2018/05/17	10	26.55	1	26.60	26.45	9	14,343	0.06%
2018/05/14	0	0.00	5.2	26.53	26.50	-5.2	14,728	-0.04%
2018/05/11	1	26.30	0	0.00	26.40	1	14,747	0.01%
2018/05/09	0	0.00	1	26.15	26.15	-1	14,556	-0.01%
2018/05/08	6	26.00	0	0.00	26.20	6	14,534	0.04%
2018/05/07	0	0.00	10	26.05	26.00	-10	14,407	-0.07%
2018/05/04	1	25.85	0	0.00	25.80	1	14,377	0.01%
2018/05/03	0	0.00	1	26.25	26.10	-1	14,275	-0.01%
2018/05/02	0	0.00	0.1	26.20	26.25	-0.1	14,358	0.00%
2018/04/30	3	26.20	2	26.23	26.25	1	14,330	0.01%
2018/04/27	1	25.85	1.3	25.85	26.00	-0.3	14,363	0.00%
2018/04/26	1	25.95	6	25.88	25.95	-5	14,441	-0.03%
2018/04/25	7	25.97	3	25.98	26.00	4	14,759	0.03%
2018/04/24	7.3	25.82	1	26.00	25.90	6.3	15,016	0.04%
2018/04/20	2	25.63	0	0.00	25.70	2	15,072	0.01%
2018/04/19	0	0.00	2	25.60	25.75	-2	15,333	-0.01%
2018/04/18	2	25.20	0	0.00	25.20	2	15,220	0.01%
2018/04/13	0	0.00	2	25.55	25.60	-2	15,612	-0.01%
2018/04/10	1	25.65	5	25.65	25.65	-4	15,774	-0.03%
2018/04/09	1	25.20	0	0.00	25.45	1	15,749	0.01%
2018/04/03	0	0.00	10	25.30	25.25	-10	15,734	-0.06%
2018/03/28	5	25.10	0	0.00	25.05	5	15,312	0.03%
2018/03/27	2	25.40	5	25.33	25.40	-3	15,155	-0.02%
2018/03/26	0.1	25.20	50	25.13	25.15	-49.9	15,074	-0.33%
2018/03/23	0	0.00	7	25.06	25.20	-7	15,063	-0.05%
2018/03/22	1	25.40	0	0.00	25.40	1	15,035	0.01%
2018/03/21	1	25.40	0	0.00	25.35	1	14,895	0.01%
2018/03/20	1	25.30	0	0.00	25.35	1	15,086	0.01%
2018/03/19	1	25.35	0	0.00	25.45	1	15,040	0.01%
2018/03/16	3	25.15	0	0.00	25.50	3	15,091	0.02%
2018/03/13	5	25.58	3	25.60	25.65	2	14,951	0.01%
2018/03/12	6	25.16	15	25.27	25.45	-9	14,878	-0.06%
2018/03/09	0	0.00	8	25.00	24.95	-8	14,827	-0.05%
2018/03/08	0	0.00	133	24.89	24.95	-133	14,925	-0.89%	大賣/鉅額交易
2018/03/07	40	24.55	0	24.80	24.50	40	14,924	0.27%
2018/03/06	4	24.93	10	25.00	24.85	-6	14,817	-0.04%
2018/03/05	4	24.95	0.6	24.85	24.75	3.4	15,176	0.02%
2018/03/02	0	0.00	3	24.90	24.95	-3	15,230	-0.02%
2018/03/01	30	24.90	74	25.15	25.10	-44	15,275	-0.29%
2018/02/27	40	24.95	49	25.14	24.95	-9	15,200	-0.06%
2018/02/26	4	25.13	30	25.10	25.00	-26	15,119	-0.17%
2018/02/23	0	0.00	40	24.86	25.00	-40	15,098	-0.26%
2018/02/21	0	0.00	16	24.54	24.70	-16	15,238	-0.10%
2018/02/12	30	24.15	40	24.31	24.15	-10	15,114	-0.07%
2018/02/09	10	23.98	27	23.90	23.95	-17	14,961	-0.11%
2018/02/08	25	24.15	25	24.25	24.10	0	14,808	0.00%
2018/02/07	25	24.35	25.3	24.45	24.10	-0.3	14,746	0.00%
2018/02/06	44	24.11	0	0.00	24.00	44	14,471	0.30%
2018/02/05	7	24.99	0	0.00	25.00	7	13,932	0.05%
2018/02/02	25	25.15	0	0.00	25.30	25	13,770	0.18%
2018/01/30	10	25.45	0	0.00	25.40	10	13,716	0.07%
2018/01/29	0	0.00	5.8	25.69	25.70	-5.8	13,726	-0.04%
2018/01/26	0	0.00	2	25.50	25.60	-2	13,693	-0.01%
2018/01/25	8	25.44	41	25.53	25.60	-33	13,758	-0.24%
2018/01/24	57	25.11	50	25.30	25.30	7	13,653	0.05%
2018/01/23	8	25.31	1	25.35	25.40	7	13,653	0.05%
2018/01/22	26	25.35	0	0.00	25.50	26	13,529	0.19%
2018/01/19	203	25.40	0	0.00	25.55	203	13,456	1.51%	大買/鉅額交易
2018/01/18	0	0.00	13.3	25.62	25.80	-13.3	13,177	-0.10%
2018/01/17	12.3	25.75	0	0.00	25.85	12.3	12,768	0.10%
2018/01/16	0	0.00	1	26.00	25.85	-1	12,568	-0.01%
2018/01/15	0	0.00	5	25.86	25.95	-5	12,169	-0.04%
2018/01/12	1	25.40	0	0.00	25.35	1	11,888	0.01%
2018/01/10	2	25.00	80	25.07	25.35	-78	11,800	-0.66%
2018/01/09	8	25.00	12	25.05	25.00	-4	11,545	-0.03%
2018/01/08	0	0.00	11	25.05	25.15	-11	11,383	-0.10%
2018/01/05	5	24.60	40	24.72	24.90	-35	11,178	-0.31%
2018/01/04	10	24.40	1	24.40	24.60	9	11,052	0.08%
2018/01/03	1	24.45	8	24.39	24.50	-7	11,122	-0.06%