兆豐金 (2886)-元大-汐止券商分點個股進出

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
40.10
漲跌
▲1.00
漲幅
+2.56%
成交量
25,015張
產業
上市金融類股
2982人加入追蹤

立即追蹤
本地時間:14:30

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

兆豐金 (2886)籌碼相關－元大-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/04/29	9.5	39.93	13	39.95	40.10	-3.5	16,832	-0.02%
2024/04/26	2.5	39.25	0.3	39.20	39.10	2.2	16,610	0.01%
2024/04/25	7.4	39.06	0	0.00	39.00	7.4	16,611	0.04%
2024/04/24	16.3	39.54	6.2	39.80	39.35	10.1	16,453	0.06%
2024/04/23	0.1	39.90	13.4	40.07	40.00	-13.4	16,372	-0.08%
2024/04/22	0	0.00	10.1	39.47	39.50	-10.1	16,309	-0.06%
2024/04/19	11.4	38.60	0	0.00	38.70	11.4	16,021	0.07%
2024/04/18	3	39.20	1	39.10	39.20	2	15,430	0.01%
2024/04/17	4.8	39.06	0.2	39.35	39.00	4.6	15,116	0.03%
2024/04/16	11.2	39.31	1	40.05	39.10	10.2	14,986	0.07%
2024/04/15	15	39.89	0.2	40.00	39.80	14.8	14,717	0.10%
2024/04/12	1	39.95	0	0.00	39.95	1	14,705	0.01%
2024/04/11	2	40.00	0	40.25	40.15	2	14,626	0.01%
2024/04/10	5	40.46	2	40.50	40.50	3	14,593	0.02%
2024/04/09	0	0.00	13.5	40.30	40.40	-13.5	14,693	-0.09%
2024/04/08	0.1	39.96	19.7	39.89	40.00	-19.6	14,704	-0.13%
2024/04/03	20.6	39.90	14.1	40.05	39.75	6.5	14,680	0.04%
2024/04/02	2	40.40	0	40.45	40.30	2	14,540	0.01%
2024/04/01	2.1	40.65	8	40.80	40.65	-5.9	14,572	-0.04%
2024/03/29	0	0.00	3.6	40.52	40.55	-3.6	14,511	-0.02%
2024/03/28	5	40.15	1	40.25	40.25	4	14,565	0.03%
2024/03/27	2	40.55	1	40.60	40.50	1	14,727	0.01%
2024/03/26	1	40.55	15.7	40.46	40.55	-14.7	15,005	-0.10%
2024/03/25	7	39.89	0.6	40.00	40.00	6.4	15,195	0.04%
2024/03/22	5.4	40.18	0	0.00	40.10	5.4	15,405	0.03%
2024/03/20	1.8	40.32	5.1	40.38	40.15	-3.3	15,648	-0.02%
2024/03/19	2.5	40.31	23	40.27	40.20	-20.5	15,610	-0.13%
2024/03/18	8	40.56	2.8	40.55	40.60	5.2	15,526	0.03%
2024/03/15	0.7	40.30	39.9	40.47	40.90	-39.3	15,449	-0.25%
2024/03/14	0.6	40.68	8.5	40.69	40.90	-7.9	15,200	-0.05%
2024/03/13	3.6	40.12	9.4	40.29	40.40	-5.8	15,074	-0.04%
2024/03/12	9	39.95	8.9	39.96	39.95	0.1	14,927	0.00%
2024/03/11	0	0.00	31.2	40.00	39.80	-31.2	14,916	-0.21%
2024/03/08	3.3	39.48	41.8	39.70	39.90	-38.5	14,852	-0.26%
2024/03/07	1.2	39.43	9.4	39.49	39.30	-8.2	14,753	-0.06%
2024/03/06	0	39.25	5.4	39.40	39.40	-5.4	14,805	-0.04%
2024/03/05	10	39.15	6.1	38.98	39.05	3.9	15,071	0.03%
2024/03/04	0.2	38.65	11.4	38.80	38.80	-11.2	15,081	-0.07%
2024/03/01	6	38.68	1	38.70	38.55	5	15,193	0.03%
2024/02/29	0	0.00	7.2	38.66	38.70	-7.2	15,352	-0.05%
2024/02/27	5	38.20	2	38.30	38.20	3	15,108	0.02%
2024/02/26	3.1	38.24	0	38.35	38.15	3.1	15,073	0.02%
2024/02/23	7	38.38	1	38.45	38.30	6	15,106	0.04%
2024/02/22	2	38.40	8	38.53	38.55	-6	15,450	-0.04%
2024/02/21	3	38.42	28.8	38.47	38.35	-25.8	15,496	-0.17%
2024/02/20	1	38.55	26	38.55	38.60	-25	15,621	-0.16%
2024/02/19	0	0.00	15.2	38.26	38.40	-15.2	15,715	-0.10%
2024/02/16	3	37.86	4	37.96	37.90	-1	15,935	-0.01%
2024/02/15	13	37.86	2.6	37.93	37.80	10.4	15,919	0.07%
2024/02/05	4.9	37.75	0	0.00	37.60	4.9	15,773	0.03%
2024/02/02	24.1	37.77	4	37.90	37.90	20.1	15,618	0.13%
2024/02/01	1.2	37.76	1.1	37.80	37.90	0.1	15,619	0.00%
2024/01/31	5.4	37.68	7	37.59	37.65	-1.6	15,520	-0.01%
2024/01/30	6	37.99	0	0.00	37.90	6	15,321	0.04%
2024/01/29	0	38.35	10.2	38.34	38.35	-10.2	15,388	-0.07%
2024/01/26	0.2	37.85	0	0.00	38.35	0.2	15,517	0.00%
2024/01/25	2.9	37.83	0	0.00	37.80	2.9	15,589	0.02%
2024/01/24	6.2	37.90	0	0.00	37.85	6.2	15,625	0.04%
2024/01/23	15.6	37.93	0	0.00	37.85	15.6	15,667	0.10%
2024/01/22	0.2	38.00	7	38.11	38.10	-6.8	15,724	-0.04%
2024/01/19	3.7	37.84	0	0.00	37.90	3.7	15,657	0.02%
2024/01/18	1.2	37.61	19	37.35	37.80	-17.8	15,700	-0.11%
2024/01/17	42.4	37.71	0	0.00	37.30	42.4	15,688	0.27%
2024/01/16	10.1	38.58	0	0.00	38.60	10.1	15,125	0.07%
2024/01/15	0	0.00	4	39.20	38.90	-4	15,031	-0.03%
2024/01/12	2.3	38.77	4	38.90	39.05	-1.7	15,260	-0.01%
2024/01/11	0.2	39.30	0	0.00	39.20	0.2	15,369	0.00%
2024/01/10	0	0.00	1	39.45	39.35	-1	15,431	-0.01%
2024/01/09	0	0.00	0.5	39.40	39.45	-0.5	15,441	0.00%
2024/01/08	0	0.00	5	39.45	39.45	-5	15,490	-0.03%
2024/01/05	0	38.95	5.6	39.05	38.95	-5.6	15,419	-0.04%
2024/01/04	3	38.78	1	39.00	38.75	2	15,640	0.01%
2024/01/03	8.1	38.73	0	0.00	38.65	8.1	16,112	0.05%
2024/01/02	1	39.15	3.7	39.22	39.30	-2.7	16,065	-0.02%
2023/12/29	0	39.05	1	39.20	39.20	-1	16,218	-0.01%
2023/12/28	0	0.00	2	38.90	39.20	-2	16,447	-0.01%
2023/12/27	0.1	38.85	4	39.00	39.00	-4	16,501	-0.02%
2023/12/26	1.1	38.75	0	0.00	38.80	1.1	16,510	0.01%
2023/12/25	1	38.30	1	38.60	38.80	0	16,545	0.00%
2023/12/22	3.2	38.19	0	0.00	38.35	3.2	16,552	0.02%
2023/12/21	8	38.31	3	38.38	38.30	5	16,414	0.03%
2023/12/20	22.1	38.81	0	0.00	38.75	22.1	16,221	0.14%
2023/12/19	2	39.05	0.1	39.05	39.15	1.9	15,937	0.01%
2023/12/18	0.1	39.30	4	39.50	39.05	-3.9	15,851	-0.02%
2023/12/15	0.2	39.40	4	39.55	39.35	-3.8	15,632	-0.02%
2023/12/14	0	0.00	5	39.41	39.55	-5	15,426	-0.03%
2023/12/13	2.3	38.85	0	0.00	38.90	2.3	15,271	0.02%
2023/12/12	1.1	38.86	3	39.17	39.30	-2	15,627	-0.01%
2023/12/11	0.2	39.15	0	0.00	38.90	0.2	15,738	0.00%
2023/12/08	2	38.95	1	39.15	39.25	1	15,673	0.01%
2023/12/07	6	39.20	13	39.35	39.00	-7	15,646	-0.04%
2023/12/06	0.1	39.20	8.9	39.26	39.50	-8.8	15,568	-0.06%
2023/12/05	1	38.85	0	38.80	38.95	1	15,451	0.01%
2023/12/04	1.5	38.82	4.3	38.91	39.00	-2.8	15,441	-0.02%
2023/12/01	18.8	38.78	1	38.65	38.65	17.8	15,390	0.12%
2023/11/30	0.1	39.40	13	39.38	39.50	-12.9	15,252	-0.08%
2023/11/29	10.1	39.38	3	39.50	39.15	7.1	14,752	0.05%
2023/11/28	0.2	39.80	3	39.92	39.65	-2.8	14,596	-0.02%
2023/11/27	0	0.00	8	39.81	39.50	-8	14,793	-0.05%
2023/11/24	0	0.00	2.8	39.64	39.50	-2.8	14,710	-0.02%
2023/11/22	0	0.00	4	39.80	39.85	-4	14,889	-0.03%
2023/11/21	3	39.75	16.6	39.56	39.85	-13.6	14,979	-0.09%
2023/11/20	2	39.00	1.7	39.05	39.20	0.3	14,849	0.00%
2023/11/17	0	0.00	17.7	39.41	39.20	-17.7	14,847	-0.12%
2023/11/16	0	0.00	20	39.04	39.20	-20	14,951	-0.13%
2023/11/15	0.1	38.70	25.1	38.81	38.90	-25	14,922	-0.17%
2023/11/14	9.1	38.40	1.6	38.51	38.55	7.5	14,816	0.05%
2023/11/13	1	38.50	3.7	38.32	38.50	-2.7	15,132	-0.02%
2023/11/10	2.2	38.41	2	38.50	38.40	0.2	15,575	0.00%
2023/11/09	0	38.50	7	38.62	38.60	-7	15,772	-0.04%
2023/11/08	2	38.55	14	38.50	38.60	-12	16,081	-0.07%
2023/11/07	6.4	38.54	1.8	38.51	38.60	4.6	16,234	0.03%
2023/11/06	0	38.38	11.9	38.55	38.55	-11.9	16,788	-0.07%
2023/11/03	6.1	37.80	7	38.12	38.25	-0.9	17,039	-0.01%
2023/11/02	0	0.00	13	37.40	37.80	-13	17,100	-0.08%
2023/11/01	4.5	36.46	2	36.60	36.65	2.5	17,099	0.01%
2023/10/31	0.7	36.72	3.2	36.73	36.70	-2.5	17,296	-0.01%
2023/10/30	17.5	36.51	11	36.55	36.55	6.5	17,622	0.04%
2023/10/27	0	0.00	3	36.93	36.95	-3	17,666	-0.02%
2023/10/26	14.6	36.26	15	36.41	36.40	-0.4	17,770	0.00%
2023/10/25	9.9	37.00	1	36.90	36.85	8.9	17,731	0.05%
2023/10/24	4	37.05	0.4	37.09	37.25	3.6	17,783	0.02%
2023/10/23	0.2	37.39	3	37.07	37.10	-2.9	17,845	-0.02%
2023/10/20	2.8	37.52	12	37.48	37.50	-9.2	17,753	-0.05%
2023/10/19	2.3	38.26	2	38.30	38.35	0.3	17,724	0.00%
2023/10/18	0.1	38.57	18.2	38.69	38.85	-18.1	17,835	-0.10%
2023/10/17	0	38.60	3	38.62	38.75	-3	18,022	-0.02%
2023/10/16	0.9	38.45	10	38.65	38.80	-9.1	18,266	-0.05%
2023/10/13	0.2	38.50	0	0.00	38.50	0.2	18,569	0.00%
2023/10/12	1	38.79	12.2	38.80	38.95	-11.2	18,639	-0.06%
2023/10/11	3	37.98	25.7	38.08	38.50	-22.7	18,805	-0.12%
2023/10/06	0.1	37.46	2	37.40	37.50	-1.9	18,386	-0.01%
2023/10/05	0.1	37.35	1.3	37.36	37.50	-1.2	18,464	-0.01%
2023/10/04	7.8	37.03	0	0.00	36.85	7.8	18,375	0.04%
2023/10/03	1	37.45	0	0.00	37.65	1	18,307	0.01%
2023/10/02	2	37.47	0	0.00	37.60	2	18,383	0.01%
2023/09/28	1	37.75	0.1	37.75	37.70	0.9	18,603	0.00%
2023/09/27	0.2	37.60	0.1	37.60	37.70	0.1	18,683	0.00%
2023/09/26	0	37.90	1	37.65	37.85	-1	18,699	-0.01%
2023/09/25	5.7	37.86	3	37.92	38.00	2.7	18,740	0.01%
2023/09/22	0.9	37.80	2.2	37.79	37.80	-1.3	18,886	-0.01%
2023/09/21	2.2	37.31	4.5	37.37	37.40	-2.3	19,132	-0.01%
2023/09/20	4.3	37.84	6	37.78	37.85	-1.7	19,056	-0.01%
2023/09/19	1	37.85	13	37.94	37.80	-12	19,041	-0.06%
2023/09/18	1.1	37.82	14.7	37.53	37.85	-13.5	19,458	-0.07%
2023/09/15	1	37.55	8.3	37.41	37.55	-7.2	19,904	-0.04%
2023/09/14	1	37.20	15.7	37.06	37.50	-14.7	20,118	-0.07%
2023/09/13	4.5	36.44	0	0.00	36.60	4.5	20,615	0.02%
2023/09/12	0.2	36.35	2	36.48	36.55	-1.9	21,369	-0.01%
2023/09/11	1	36.05	8	36.18	36.20	-7	21,421	-0.03%
2023/09/08	2	35.83	0	0.00	36.10	2	21,446	0.01%
2023/09/07	1.5	35.94	1	35.95	35.85	0.5	21,518	0.00%
2023/09/06	10.3	35.62	0	0.00	35.55	10.3	21,561	0.05%
2023/09/05	3	36.15	0	0.00	36.00	3	21,536	0.01%
2023/09/04	1.1	36.01	5.7	36.11	36.20	-4.7	21,582	-0.02%
2023/09/01	2	36.00	1	36.00	36.00	1	21,781	0.00%
2023/08/31	7.4	36.02	0.1	36.15	35.90	7.3	21,912	0.03%
2023/08/30	4.7	36.50	3	36.68	36.45	1.7	21,926	0.01%
2023/08/29	1.1	36.21	1	36.25	36.60	0.1	22,085	0.00%
2023/08/28	4.8	36.23	2	36.45	36.20	2.8	22,043	0.01%
2023/08/25	2.5	35.68	1	35.70	35.65	1.5	23,055	0.01%
2023/08/24	4	35.75	1	35.95	35.85	3	23,169	0.01%
2023/08/23	2	35.30	1.3	35.49	35.30	0.7	23,178	0.00%
2023/08/22	8.6	35.19	3	35.10	35.30	5.6	23,393	0.02%
2023/08/21	7	35.64	2	35.65	35.60	5	23,406	0.02%
2023/08/18	7.9	35.55	7	35.66	35.70	0.9	23,507	0.00%
2023/08/17	9	35.44	7	35.24	35.65	2	23,564	0.01%
2023/08/16	20.2	35.76	7.2	35.89	35.80	13	23,481	0.06%
2023/08/15	9.7	36.69	3	36.88	36.60	6.7	23,258	0.03%
2023/08/14	19.3	36.78	7	36.84	37.05	12.3	23,301	0.05%
2023/08/11	20.7	37.81	4	37.88	37.65	16.7	23,226	0.07%
2023/08/10	43.8	37.96	4	38.01	38.10	39.7	23,226	0.17%
2023/08/09	5.3	39.57	30.5	39.73	39.95	-25.2	22,699	-0.11%
2023/08/08	4.7	39.81	2.1	39.80	39.70	2.7	22,368	0.01%
2023/08/07	3.2	39.77	3	39.85	39.95	0.2	22,204	0.00%
2023/08/04	4.3	39.39	3	39.55	39.60	1.3	22,156	0.01%
2023/08/02	31.5	39.85	3.2	39.71	39.60	28.3	22,017	0.13%
2023/08/01	2.1	40.45	76.1	40.45	40.60	-74	21,645	-0.34%
2023/07/31	1.8	40.16	6.4	40.19	40.25	-4.6	21,455	-0.02%
2023/07/28	0.1	39.95	2	40.03	40.05	-1.9	21,395	-0.01%
2023/07/27	1.2	39.89	1.2	40.07	40.10	0	21,291	0.00%
2023/07/26	2.2	39.74	40.2	39.46	39.65	-38	21,117	-0.18%
2023/07/25	23	39.08	4	39.05	39.15	19	21,019	0.09%
2023/07/24	24	38.86	2	39.15	39.00	22	21,001	0.10%
2023/07/21	1.5	39.25	2	39.45	39.35	-0.5	20,838	0.00%
2023/07/20	1	39.40	4	39.28	39.35	-3	20,622	-0.01%
2023/07/19	1	38.75	0.3	38.90	38.85	0.7	20,258	0.00%
2023/07/18	59	38.85	11.6	39.07	39.30	47.4	19,941	0.24%
2023/07/17	1	38.85	23.2	38.87	38.90	-22.2	19,518	-0.11%
2023/07/14	0	0.00	64.3	38.56	38.90	-64.3	19,445	-0.33%
2023/07/13	1	38.20	0.5	38.15	38.10	0.6	19,291	0.00%
2023/07/12	5	37.40	15.5	38.07	38.20	-10.5	19,212	-0.05%
2023/07/11	2.2	37.35	0.7	37.55	37.65	1.5	19,165	0.01%
2023/07/10	29.8	37.00	5.1	37.05	36.85	24.8	19,130	0.13%
2023/07/07	6.2	37.12	1	37.00	37.30	5.2	18,927	0.03%
2023/07/06	12.6	37.48	0.1	37.45	37.45	12.5	18,779	0.07%
2023/07/05	3.2	38.38	0	0.00	38.25	3.2	18,477	0.02%
2023/07/04	12.3	38.39	12	38.48	38.50	0.3	18,339	0.00%
2023/07/03	4	38.24	7	38.24	38.30	-3	18,344	-0.02%
2023/06/30	19.1	38.37	4	38.25	38.20	15.1	18,353	0.08%
2023/06/29	4.1	38.59	32.6	38.41	38.55	-28.5	18,106	-0.16%
2023/06/28	4	37.86	43	37.90	37.95	-39	17,841	-0.22%
2023/06/27	0.2	37.60	4.4	37.68	37.55	-4.2	17,730	-0.02%
2023/06/26	0	0.00	17.3	37.84	37.75	-17.3	17,674	-0.10%
2023/06/21	0	0.00	7.3	37.55	37.75	-7.3	17,161	-0.04%
2023/06/20	1	36.85	7.5	37.33	37.45	-6.5	16,697	-0.04%
2023/06/19	12.5	36.72	2	37.00	37.00	10.5	16,116	0.06%
2023/06/16	70	37.12	3	37.13	36.80	67	15,447	0.43%
2023/06/15	10.1	37.40	1.8	37.47	37.40	8.3	14,684	0.06%
2023/06/14	17.3	37.63	2.2	37.59	37.50	15.1	14,689	0.10%
2023/06/13	0	0.00	9	37.96	37.75	-9	14,804	-0.06%
2023/06/12	0.6	37.83	11.5	37.80	37.65	-10.9	14,842	-0.07%
2023/06/09	0	0.00	11.2	37.51	37.65	-11.2	14,902	-0.08%
2023/06/08	4	37.18	39.3	37.20	37.30	-35.3	14,936	-0.24%
2023/06/07	11.1	36.85	17	36.93	37.00	-5.9	14,963	-0.04%
2023/06/06	5	36.50	0.9	36.50	36.50	4.1	14,914	0.03%
2023/06/05	0	0.00	58.9	36.82	36.70	-58.9	14,944	-0.39%
2023/06/02	3.2	36.09	34	36.19	36.10	-30.8	14,646	-0.21%
2023/06/01	3.6	35.70	1	35.85	35.85	2.6	14,499	0.02%
2023/05/31	14	35.94	0	0.00	35.80	14	14,471	0.10%
2023/05/30	3.1	36.20	0	0.00	36.20	3.1	13,547	0.02%
2023/05/29	1.1	35.83	11.2	35.91	36.20	-10.1	13,613	-0.07%
2023/05/26	5.4	35.84	14.6	35.98	36.15	-9.2	13,663	-0.07%
2023/05/25	5.4	35.56	2.1	35.82	36.20	3.3	13,443	0.02%
2023/05/24	7.3	35.69	3	35.68	35.90	4.3	13,268	0.03%
2023/05/23	2	35.90	5	36.12	36.20	-3	13,034	-0.02%
2023/05/22	3.2	35.95	10	36.10	36.20	-6.8	12,883	-0.05%
2023/05/19	4.5	36.04	66.4	35.96	36.00	-62	12,639	-0.49%
2023/05/18	1.1	35.50	10.4	35.91	35.95	-9.3	12,805	-0.07%
2023/05/17	0	0.00	14.4	35.58	35.60	-14.4	12,683	-0.11%
2023/05/16	7	34.85	28.5	34.99	35.15	-21.5	12,549	-0.17%
2023/05/15	0.1	34.40	5	34.49	34.50	-4.9	12,561	-0.04%
2023/05/12	9.2	34.38	2	34.63	34.30	7.2	12,592	0.06%
2023/05/11	5	35.00	26	34.92	34.80	-21	12,485	-0.17%
2023/05/10	0.8	34.65	7	34.59	34.80	-6.2	12,598	-0.05%
2023/05/09	0	0.00	3	34.45	34.50	-3	12,570	-0.02%
2023/05/08	0	34.40	1.6	34.35	34.30	-1.6	12,549	-0.01%
2023/05/05	1.3	34.17	13	34.32	34.25	-11.7	12,587	-0.09%
2023/05/04	0.7	34.17	3.2	34.33	34.30	-2.5	12,849	-0.02%
2023/05/03	1	34.15	0	0.00	34.15	1	12,946	0.01%
2023/05/02	66.3	33.99	5.2	34.00	34.10	61.1	13,197	0.46%
2023/04/28	0	0.00	9.1	34.03	34.05	-9.1	13,735	-0.07%
2023/04/27	2.2	33.88	0	0.00	33.85	2.2	13,802	0.02%
2023/04/26	0	0.00	5	33.85	34.00	-5	13,872	-0.04%
2023/04/25	1.1	33.82	0	0.00	33.90	1.1	13,859	0.01%
2023/04/24	0	0.00	0	34.00	34.10	0	13,867	0.00%
2023/04/21	0	0.00	2	33.98	34.05	-2	13,960	-0.01%
2023/04/20	3	33.77	0	0.00	33.90	3	14,036	0.02%
2023/04/19	5	34.21	5	34.29	34.05	0	14,263	0.00%
2023/04/18	8.1	34.11	32.3	34.17	34.20	-24.2	14,198	-0.17%
2023/04/17	1	33.40	5.2	33.45	33.45	-4.2	14,151	-0.03%
2023/04/14	0.2	33.34	6.3	33.30	33.45	-6	14,201	-0.04%
2023/04/13	5.3	33.23	5	33.30	33.30	0.3	14,120	0.00%
2023/04/12	2	33.08	0	0.00	33.15	2	14,095	0.01%
2023/04/11	7	33.05	6.4	33.10	33.15	0.6	14,175	0.00%
2023/04/10	3	33.00	31	33.01	33.00	-28	14,129	-0.20%
2023/04/07	0.2	33.00	0	0.00	32.80	0.2	14,130	0.00%
2023/04/06	0.2	33.00	3	33.00	33.00	-2.8	14,133	-0.02%
2023/03/31	7	32.76	4.3	32.99	33.00	2.8	14,047	0.02%
2023/03/30	2	32.68	0	0.00	32.70	2	13,920	0.01%
2023/03/29	1.3	32.74	0	0.00	32.80	1.3	13,958	0.01%
2023/03/28	0.3	33.00	0	0.00	32.85	0.3	14,078	0.00%
2023/03/27	1.5	32.87	0	0.00	33.05	1.5	14,139	0.01%
2023/03/24	1	33.05	1	33.00	33.10	0	14,325	0.00%
2023/03/23	2	32.95	11	33.10	33.15	-9	14,387	-0.06%
2023/03/22	1.5	32.60	0	0.00	32.70	1.5	14,542	0.01%
2023/03/21	0.1	32.26	0	0.00	32.20	0.1	14,762	0.00%
2023/03/20	1	32.00	5	31.97	32.00	-4	14,798	-0.03%
2023/03/17	13	31.78	4	32.03	31.75	9	14,817	0.06%
2023/03/16	25.6	31.65	9	31.61	31.65	16.6	14,785	0.11%
2023/03/15	13.2	32.22	3	32.35	32.00	10.2	14,750	0.07%
2023/03/14	43.4	32.13	2	32.20	32.10	41.4	14,753	0.28%
2023/03/13	6.2	32.43	4	32.56	32.55	2.2	14,625	0.01%
2023/03/10	11.8	32.67	0	0.00	32.65	11.8	14,645	0.08%
2023/03/09	26.8	33.03	0	0.00	32.95	26.8	14,749	0.18%
2023/03/08	57	33.31	14.3	33.49	33.30	42.7	15,331	0.28%
2023/03/07	2.5	33.13	7.1	33.20	33.15	-4.6	15,349	-0.03%
2023/03/06	10.1	32.88	9	33.04	32.95	1.1	15,488	0.01%
2023/03/03	17.5	32.87	1	32.80	32.80	16.5	15,532	0.11%
2023/03/02	38.1	33.02	2.1	32.95	32.95	36	15,707	0.23%
2023/03/01	7.1	33.38	17.4	33.49	33.70	-10.3	15,720	-0.07%
2023/02/24	42.4	33.39	1	33.50	33.30	41.4	15,527	0.27%
2023/02/23	5.1	33.75	1.4	33.73	33.65	3.7	15,376	0.02%
2023/02/22	9.1	33.44	31.1	33.71	33.80	-22	15,585	-0.14%
2023/02/21	3.1	33.70	5	33.69	33.65	-1.9	15,604	-0.01%
2023/02/20	1	34.00	8	33.69	34.05	-7	15,875	-0.04%
2023/02/17	19.9	33.51	16	33.49	33.50	3.9	16,016	0.02%
2023/02/16	2	33.68	10	33.75	33.40	-8	16,297	-0.05%
2023/02/15	8	33.37	0.1	33.36	33.40	7.9	16,273	0.05%
2023/02/14	1	33.55	32.2	33.48	33.55	-31.2	16,268	-0.19%
2023/02/13	1	33.25	21.1	33.21	33.30	-20.1	16,281	-0.12%
2023/02/10	22.7	32.60	17	32.54	32.60	5.7	16,211	0.04%
2023/02/08	5	32.04	0	32.25	32.15	5	16,434	0.03%
2023/02/07	2	32.20	0	0.00	32.25	2	16,442	0.01%
2023/02/06	6.1	32.24	0	0.00	32.10	6.1	16,602	0.04%
2023/02/03	11	32.45	2.2	32.46	32.45	8.9	16,761	0.05%
2023/02/02	7.2	32.37	0	0.00	32.85	7.2	16,812	0.04%
2023/02/01	24	32.00	0	0.00	32.60	24	16,658	0.14%
2023/01/31	13.1	32.15	0	0.00	31.95	13.1	16,717	0.08%
2023/01/30	13.2	32.46	6.2	32.84	32.60	7	16,634	0.04%
2023/01/17	5	31.92	7	31.95	32.00	-2	16,306	-0.01%
2023/01/16	0	0.00	1	32.00	32.00	-1	16,381	-0.01%
2023/01/13	3.1	31.65	4.3	31.70	31.65	-1.2	16,508	-0.01%
2023/01/12	2.2	31.41	0	0.00	31.45	2.2	16,953	0.01%
2023/01/11	1	31.45	0	0.00	31.45	1	17,110	0.01%
2023/01/10	1.1	31.76	20	31.65	31.75	-18.9	17,218	-0.11%
2023/01/09	0.6	31.45	34.1	31.48	31.70	-33.5	17,325	-0.19%
2023/01/06	2	30.85	0	0.00	30.95	2	17,451	0.01%
2023/01/05	21	30.95	0	0.00	31.10	21	17,784	0.12%
2023/01/04	6.2	30.34	0	0.00	30.40	6.2	17,687	0.04%
2023/01/03	4.1	30.40	1	30.50	30.50	3.1	17,997	0.02%
2022/12/30	2	30.45	2	30.65	30.35	0	18,034	0.00%
2022/12/29	2.5	30.22	0	0.00	30.25	2.5	18,080	0.01%
2022/12/28	1.1	30.51	3	30.50	30.50	-1.9	18,140	-0.01%
2022/12/27	6.3	30.69	4	30.70	30.65	2.3	18,372	0.01%
2022/12/26	2	30.55	0	0.00	30.70	2	18,666	0.01%
2022/12/23	1.1	30.46	0.2	30.70	30.55	0.9	19,127	0.00%
2022/12/22	0	0.00	0.4	30.75	30.85	-0.4	19,547	0.00%
2022/12/21	15.1	30.59	3	30.52	30.50	12.1	20,038	0.06%
2022/12/20	7.1	30.45	13	30.53	30.65	-5.9	20,406	-0.03%
2022/12/19	4	30.58	0	0.00	30.65	4	20,429	0.02%
2022/12/16	4.2	30.84	0	0.00	30.80	4.2	20,388	0.02%
2022/12/15	1.4	31.13	0	0.00	31.15	1.4	20,411	0.01%
2022/12/14	2	30.90	6	31.17	31.20	-4	20,514	-0.02%
2022/12/13	3.2	30.77	0	0.00	30.80	3.2	20,352	0.02%
2022/12/12	2	31.10	0	0.00	31.15	2	20,133	0.01%
2022/12/09	8	31.13	1	31.15	31.15	7	20,470	0.03%
2022/12/08	5	30.86	8	30.89	31.10	-3	20,527	-0.01%
2022/12/07	20	31.14	2	31.00	30.95	18	20,524	0.09%
2022/12/06	19.6	31.04	4.2	31.15	30.95	15.4	20,487	0.08%
2022/12/05	6	31.17	0	0.00	31.05	6	20,419	0.03%
2022/12/02	11.9	31.21	5	31.35	31.10	6.9	20,398	0.03%
2022/12/01	13.2	31.63	14	31.80	31.55	-0.8	20,356	0.00%
2022/11/30	4.3	31.50	12	31.84	32.00	-7.7	20,110	-0.04%
2022/11/29	3	31.32	5.1	31.35	31.50	-2.1	19,455	-0.01%
2022/11/28	5.1	30.85	4.3	30.95	30.95	0.8	19,341	0.00%
2022/11/25	8.2	31.36	0.5	31.45	31.35	7.8	19,307	0.04%
2022/11/24	5	31.40	43	31.43	31.65	-38	19,324	-0.20%
2022/11/23	4	31.14	1	31.10	31.10	3	19,207	0.02%
2022/11/22	1.1	30.49	20.2	30.84	30.90	-19.1	19,133	-0.10%
2022/11/21	2	30.28	1	30.45	30.55	1	19,065	0.01%
2022/11/18	21.4	30.25	1	30.20	30.20	20.4	19,009	0.11%
2022/11/17	5	30.65	0	0.00	30.85	5	18,811	0.03%
2022/11/16	30.2	30.87	0	0.00	30.85	30.2	18,830	0.16%
2022/11/15	6.1	31.28	0	0.00	31.15	6.1	18,676	0.03%
2022/11/14	1.2	31.20	9.2	31.14	31.30	-8	18,526	-0.04%
2022/11/11	5	30.55	9.1	30.77	30.85	-4.1	18,307	-0.02%
2022/11/10	26.8	30.01	1	30.05	30.00	25.8	18,057	0.14%
2022/11/09	0.3	30.55	9	30.35	30.50	-8.7	18,077	-0.05%
2022/11/08	5	30.27	10.5	30.20	30.40	-5.5	18,099	-0.03%
2022/11/07	5	29.80	4	29.90	30.20	1	18,153	0.01%
2022/11/04	12	29.50	3	29.48	29.55	9	18,558	0.05%
2022/11/03	14.4	29.12	0	0.00	29.10	14.4	19,100	0.08%
2022/11/02	18.3	29.45	0	0.00	29.35	18.3	19,330	0.09%
2022/11/01	32.7	29.83	10	29.95	29.75	22.7	19,212	0.12%
2022/10/31	5	29.97	3	30.22	29.90	2	19,108	0.01%
2022/10/28	9	29.75	2	29.85	29.80	7	19,148	0.04%
2022/10/27	5	29.85	0	0.00	29.70	5	19,203	0.03%
2022/10/26	1.1	30.03	2	30.00	30.15	-0.9	19,123	0.00%
2022/10/25	6	29.42	0	0.00	29.95	6	18,971	0.03%
2022/10/24	4	29.69	32.1	29.67	29.60	-28.1	18,984	-0.15%
2022/10/21	2	29.40	17.2	29.63	29.70	-15.2	18,949	-0.08%
2022/10/20	16.8	28.71	0	0.00	29.20	16.8	18,830	0.09%
2022/10/19	9.9	29.12	0.1	29.55	29.00	9.8	18,464	0.05%
2022/10/18	6.1	29.30	4.1	29.25	29.70	2	18,376	0.01%
2022/10/17	7.4	29.06	4.7	29.20	29.25	2.7	18,298	0.01%
2022/10/14	28.5	29.64	9	29.64	29.40	19.5	18,135	0.11%
2022/10/13	22.2	29.79	5.8	29.63	29.75	16.4	17,917	0.09%
2022/10/12	5.6	30.22	20.2	30.18	30.25	-14.6	17,555	-0.08%
2022/10/11	16.7	30.13	6	30.21	30.05	10.7	17,569	0.06%
2022/10/07	16.3	30.99	1	31.00	31.00	15.3	17,288	0.09%
2022/10/06	6.1	31.13	4	31.15	31.35	2.1	17,249	0.01%
2022/10/05	4.2	30.96	1	31.00	30.85	3.2	17,419	0.02%
2022/10/04	5.1	30.72	16	30.71	30.70	-10.9	17,385	-0.06%
2022/10/03	12.7	30.68	4	30.78	30.65	8.7	17,214	0.05%
2022/09/30	6.7	31.23	6.1	31.22	31.15	0.6	16,923	0.00%
2022/09/29	11.7	31.53	3	31.72	31.80	8.7	16,572	0.05%
2022/09/28	17.5	31.64	6.2	31.96	31.95	11.3	16,247	0.07%
2022/09/27	27.7	32.67	1.6	33.09	32.45	26.1	15,819	0.16%
2022/09/26	8.5	33.47	6.2	33.46	33.35	2.3	15,591	0.01%
2022/09/23	1.2	33.91	0	0.00	33.90	1.2	15,564	0.01%
2022/09/22	7.1	33.79	0	0.00	33.65	7.1	15,719	0.05%
2022/09/21	6.5	34.39	3	34.32	34.25	3.5	15,675	0.02%
2022/09/20	6.2	34.53	0.1	34.65	34.45	6.1	15,555	0.04%
2022/09/19	1.7	34.50	0	34.75	34.45	1.6	15,640	0.01%
2022/09/16	12	34.40	1.2	34.51	34.50	10.8	15,802	0.07%
2022/09/15	4.1	34.53	0	0.00	34.55	4.1	15,945	0.03%
2022/09/14	13	34.79	0	0.00	34.75	13	16,493	0.08%
2022/09/13	11.1	35.13	0	0.00	35.05	11.1	17,128	0.06%
2022/09/12	0	0.00	4.2	35.40	35.55	-4.2	17,740	-0.02%
2022/09/08	2	34.85	2	34.90	35.00	0	18,634	0.00%
2022/09/07	3.9	34.93	1	35.00	34.95	2.9	18,810	0.02%
2022/09/06	0	35.35	3	35.33	35.35	-3	19,000	-0.02%
2022/09/05	1.2	35.01	0	0.00	35.30	1.2	19,127	0.01%
2022/09/02	3.2	35.08	1	35.10	35.00	2.2	19,485	0.01%
2022/09/01	12.3	35.19	1	35.20	35.15	11.3	19,537	0.06%
2022/08/31	0	0.00	4	35.63	35.90	-4	19,580	-0.02%
2022/08/30	1.7	35.40	0	0.00	35.45	1.7	19,466	0.01%
2022/08/29	2	35.58	0	0.00	35.50	2	19,511	0.01%
2022/08/26	4	35.76	4	35.80	35.85	0	19,708	0.00%
2022/08/25	2.2	35.39	0	0.00	35.55	2.2	19,814	0.01%
2022/08/24	2.2	35.18	3	35.25	35.10	-0.8	19,915	0.00%
2022/08/23	11.4	35.44	12	35.52	35.20	-0.6	20,507	0.00%
2022/08/22	0.1	35.80	10	35.83	35.80	-9.9	20,648	-0.05%
2022/08/19	1	35.80	0	0.00	35.80	1	20,714	0.00%
2022/08/17	9	35.65	6	35.69	35.75	3	20,909	0.01%
2022/08/16	3.2	35.80	4	35.78	35.80	-0.8	20,895	0.00%
2022/08/15	12.4	35.64	3	35.65	35.60	9.4	21,009	0.04%
2022/08/12	4.5	35.69	7.2	35.82	35.70	-2.7	21,088	-0.01%
2022/08/11	45.5	35.82	6.2	35.86	35.80	39.3	21,153	0.19%
2022/08/10	26	37.01	7	37.29	37.20	19	20,871	0.09%
2022/08/09	4.9	36.14	11	36.44	36.90	-6.1	20,432	-0.03%
2022/08/08	7.5	35.93	2	36.00	36.00	5.5	20,328	0.03%
2022/08/05	5	35.91	2	35.93	35.85	3	20,596	0.01%
2022/08/04	1.1	35.80	0	0.00	35.65	1.1	20,844	0.01%
2022/08/03	3	35.52	1	35.55	35.60	2	20,975	0.01%
2022/08/02	11	35.52	0	0.00	35.70	11	21,221	0.05%
2022/08/01	2.1	35.43	1	35.40	35.55	1.1	21,482	0.01%
2022/07/29	6.2	35.27	0	0.00	35.40	6.2	21,867	0.03%
2022/07/28	3.1	35.63	2.1	35.15	35.60	1.1	22,055	0.00%
2022/07/27	4	35.04	3	35.10	35.15	1	22,041	0.00%
2022/07/26	4	34.66	2	34.65	34.60	2	22,016	0.01%
2022/07/25	2.1	34.65	0	0.00	34.45	2.1	22,072	0.01%
2022/07/22	0	0.00	1	34.85	34.90	-1	22,258	0.00%
2022/07/21	2.1	34.12	42	34.04	34.45	-39.9	22,434	-0.18%
2022/07/20	3.2	34.04	2	34.15	34.15	1.2	22,622	0.01%
2022/07/19	1.3	34.10	1	34.25	34.15	0.3	22,813	0.00%
2022/07/18	5	33.93	4	34.08	34.15	1	23,120	0.00%
2022/07/15	3.2	34.11	0	0.00	33.90	3.2	23,350	0.01%
2022/07/14	1	34.65	1	35.00	34.55	0	23,643	0.00%
2022/07/13	5	34.69	8.1	34.61	34.85	-3.1	23,883	-0.01%
2022/07/12	25.4	33.44	52	33.59	33.45	-26.6	24,119	-0.11%
2022/07/11	8.5	34.47	13.4	34.41	34.30	-4.8	24,310	-0.02%
2022/07/08	2.2	35.06	2	35.10	35.05	0.2	24,688	0.00%
2022/07/07	1	35.06	0	0.00	35.15	1	24,896	0.00%
2022/07/06	1	35.26	1.3	35.27	35.20	-0.3	24,949	0.00%
2022/07/05	0	35.90	1.3	35.82	35.55	-1.3	25,090	0.00%
2022/07/04	10.1	35.70	7	35.50	35.75	3.1	25,235	0.01%
2022/07/01	5.2	35.30	0	0.00	35.25	5.2	25,807	0.02%
2022/06/30	1.2	35.45	29.7	35.44	35.30	-28.5	25,991	-0.11%
2022/06/29	4	35.75	88	36.00	35.70	-84	26,007	-0.32%
2022/06/28	1	36.20	1.2	36.40	36.35	-0.2	26,076	0.00%
2022/06/27	11.1	36.23	2	36.55	36.20	9	26,224	0.03%
2022/06/24	0	36.05	1	36.35	36.15	-1	26,116	0.00%
2022/06/23	16.2	35.21	8	36.13	35.35	8.2	26,141	0.03%
2022/06/22	13.3	35.24	1	35.25	35.40	12.3	25,980	0.05%
2022/06/21	144.1	35.78	10	35.93	35.60	134.1	25,464	0.53%	大買/鉅額交易
2022/06/20	3.3	35.11	2	35.43	34.60	1.3	25,138	0.01%
2022/06/17	36.1	35.48	0	0.00	35.30	36.1	24,571	0.15%
2022/06/16	2.1	36.52	1	36.35	36.15	1.1	23,715	0.00%
2022/06/15	14.2	36.16	0	0.00	36.20	14.2	23,985	0.06%
2022/06/14	6	36.82	13	36.88	36.90	-7	24,039	-0.03%
2022/06/13	15.6	36.01	11	36.13	36.50	4.6	24,410	0.02%
2022/06/10	5.1	36.85	9.6	36.96	37.10	-4.5	24,131	-0.02%
2022/06/09	20.6	37.20	0	0.00	37.15	20.6	24,116	0.09%
2022/06/08	10.5	37.61	2	37.60	37.70	8.5	23,909	0.04%
2022/06/07	17.2	37.64	0.1	37.75	37.70	17.1	24,006	0.07%
2022/06/06	6	37.14	14	37.19	37.80	-8	23,969	-0.03%
2022/06/02	2.7	37.96	1	37.70	37.90	1.7	24,002	0.01%
2022/06/01	10.3	38.36	0	0.00	38.20	10.3	24,290	0.04%
2022/05/31	13.3	38.16	4.1	38.01	38.75	9.2	24,270	0.04%
2022/05/30	0.6	38.12	1	38.50	38.45	-0.4	23,672	0.00%
2022/05/27	0	0.00	5.7	37.74	37.95	-5.7	23,513	-0.02%
2022/05/26	5.1	37.40	21	37.51	37.30	-15.9	23,592	-0.07%
2022/05/25	2.8	37.23	9.5	37.42	37.60	-6.7	23,940	-0.03%
2022/05/24	19	37.44	5.1	37.60	37.20	14	24,068	0.06%
2022/05/23	7	37.21	5.1	37.46	37.20	1.9	24,135	0.01%
2022/05/20	0	37.20	2	37.15	37.10	-2	24,334	-0.01%
2022/05/19	24.7	36.61	20	36.70	36.60	4.7	24,357	0.02%
2022/05/18	6.6	36.62	14.1	37.18	37.50	-7.5	24,200	-0.03%
2022/05/17	16.9	36.47	2	36.53	36.45	14.9	24,032	0.06%
2022/05/16	20.9	36.51	4	36.50	36.90	16.9	23,972	0.07%
2022/05/13	6.6	36.76	1	36.55	36.95	5.6	23,752	0.02%
2022/05/12	37.5	37.15	4	36.94	37.00	33.5	23,630	0.14%
2022/05/11	7.4	38.12	0	38.45	38.35	7.3	23,358	0.03%
2022/05/10	2.8	38.41	26	37.84	38.20	-23.3	23,272	-0.10%
2022/05/09	11.7	38.24	6	38.42	38.00	5.7	23,158	0.02%
2022/05/06	15.6	39.05	14.1	39.05	39.35	1.6	23,304	0.01%
2022/05/05	30.4	39.96	8.6	40.32	39.85	21.8	23,268	0.09%
2022/05/04	5.3	40.80	28	40.66	40.85	-22.7	22,935	-0.10%
2022/05/03	8.2	41.01	5	41.10	40.85	3.2	23,115	0.01%
2022/04/29	10	41.14	9.1	41.34	41.60	0.9	23,151	0.00%
2022/04/28	15.6	40.91	2	40.95	41.00	13.6	23,189	0.06%
2022/04/27	27	41.61	2	41.78	41.60	25	22,990	0.11%
2022/04/26	3.2	41.69	9.7	41.93	41.95	-6.5	22,892	-0.03%
2022/04/25	11.7	41.37	12	41.43	41.55	-0.3	22,814	0.00%
2022/04/22	3	41.32	7	41.48	41.55	-4	22,680	-0.02%
2022/04/21	16	41.00	74	40.76	41.00	-58	22,660	-0.26%
2022/04/20	3.3	41.27	21	41.19	41.75	-17.7	22,756	-0.08%
2022/04/19	13.5	41.61	6	41.61	41.50	7.5	22,593	0.03%
2022/04/18	12.2	41.84	21.5	42.03	41.90	-9.3	22,623	-0.04%
2022/04/15	22.4	43.07	20.9	42.98	42.85	1.5	22,231	0.01%
2022/04/14	24.5	43.50	13.4	43.64	43.10	11.2	22,188	0.05%
2022/04/13	6.2	44.72	29	44.73	44.95	-22.9	21,917	-0.10%
2022/04/12	15.2	44.56	79.6	44.50	44.45	-64.3	21,815	-0.29%
2022/04/11	17.1	44.38	28.5	44.71	44.65	-11.4	21,804	-0.05%
2022/04/08	9.1	44.02	20	44.22	44.35	-10.9	21,693	-0.05%
2022/04/07	26.5	44.56	31.3	44.71	44.10	-4.9	21,521	-0.02%
2022/04/06	2.3	43.25	32.3	43.57	44.05	-30	20,847	-0.14%
2022/04/01	7.5	42.91	18.4	43.00	43.10	-10.9	20,525	-0.05%
2022/03/31	1	42.70	32.3	42.83	42.90	-31.3	20,361	-0.15%
2022/03/30	13.6	42.05	12.3	42.17	42.25	1.3	20,140	0.01%
2022/03/29	16.1	42.08	1	42.25	42.00	15.1	20,062	0.08%
2022/03/28	20.2	41.77	22.5	41.95	42.40	-2.3	20,106	-0.01%
2022/03/25	79.6	41.89	7	42.09	42.20	72.6	20,005	0.36%
2022/03/24	7	42.30	65	42.23	42.25	-58	19,863	-0.29%
2022/03/23	8.1	42.05	92.1	42.05	42.35	-83.9	20,104	-0.42%
2022/03/22	2.2	40.81	12	40.88	41.15	-9.8	19,934	-0.05%
2022/03/21	9.2	40.52	12.6	40.56	40.60	-3.4	19,757	-0.02%
2022/03/18	30.2	40.36	42.1	40.65	40.45	-11.9	19,688	-0.06%
2022/03/17	12	40.07	16	40.27	40.05	-4.1	19,291	-0.02%
2022/03/16	1.4	39.32	44.1	39.10	39.50	-42.7	19,042	-0.22%
2022/03/15	15	38.40	1	38.40	38.60	14	18,592	0.08%
2022/03/14	2	38.20	69	38.20	38.50	-67	18,718	-0.36%
2022/03/11	1.3	37.92	7	38.07	37.95	-5.8	18,809	-0.03%
2022/03/10	2	37.93	14	38.12	38.25	-12	18,971	-0.06%
2022/03/09	5	37.50	1	37.50	37.40	4	18,913	0.02%
2022/03/08	4.6	37.43	5	37.43	37.35	-0.4	18,855	0.00%
2022/03/07	23.4	37.43	7	37.37	37.65	16.4	18,541	0.09%
2022/03/04	8.2	37.77	1	38.00	38.00	7.2	18,838	0.04%
2022/03/03	8.1	37.99	2	38.00	38.10	6.1	18,849	0.03%
2022/03/02	6.8	37.94	22	37.87	38.10	-15.2	19,001	-0.08%
2022/03/01	0	0.00	10.2	38.09	38.20	-10.2	18,897	-0.05%
2022/02/25	18.1	37.43	3.5	37.36	37.60	14.6	18,700	0.08%
2022/02/24	16.4	37.54	2	37.73	37.70	14.4	18,282	0.08%
2022/02/23	4.5	37.74	5	37.80	38.05	-0.5	18,069	0.00%
2022/02/22	38.3	37.41	6	37.44	37.60	32.3	17,974	0.18%
2022/02/21	26	37.80	1	37.80	38.00	25	17,683	0.14%
2022/02/18	26.1	38.19	4	38.14	38.10	22.1	17,511	0.13%
2022/02/17	3	38.27	0	0.00	38.40	3	17,574	0.02%
2022/02/16	3.4	38.21	4	38.26	38.20	-0.6	17,532	0.00%
2022/02/15	23.1	38.20	0	0.00	38.10	23.1	17,393	0.13%
2022/02/14	6.3	38.22	33.5	38.19	38.45	-27.2	17,356	-0.16%
2022/02/11	3.1	38.49	7	38.60	38.80	-3.9	17,366	-0.02%
2022/02/10	19	38.33	5	38.32	38.70	14	17,302	0.08%
2022/02/09	8.5	38.80	6.1	38.81	38.80	2.4	17,119	0.01%
2022/02/08	5.5	38.80	17	38.65	38.95	-11.5	16,979	-0.07%
2022/02/07	7	37.39	9.5	37.54	38.00	-2.5	16,457	-0.02%
2022/01/26	4.3	36.93	1.6	36.92	36.95	2.7	16,120	0.02%
2022/01/25	29	36.44	3	36.70	36.90	26	16,116	0.16%
2022/01/24	3.4	36.59	22	36.73	36.90	-18.6	15,849	-0.12%
2022/01/21	6.3	36.55	4	36.58	36.85	2.3	15,865	0.01%
2022/01/20	1	36.90	1.1	36.87	36.95	-0.1	15,661	0.00%
2022/01/19	9.1	36.88	5	36.94	37.00	4.1	15,589	0.03%
2022/01/18	5.8	36.96	1.1	37.25	37.25	4.7	15,666	0.03%
2022/01/17	15	36.95	1	37.00	37.05	14	15,532	0.09%
2022/01/14	13.2	37.24	3	37.43	37.45	10.2	15,445	0.07%
2022/01/13	8.1	37.55	21.3	37.73	37.85	-13.2	15,365	-0.09%
2022/01/12	2.3	36.93	23	36.85	37.00	-20.7	14,982	-0.14%
2022/01/11	1	36.55	11	36.87	37.00	-10	14,812	-0.07%
2022/01/10	10.3	36.02	0.9	36.25	36.15	9.4	14,715	0.06%
2022/01/07	5	36.26	46.6	36.39	36.20	-41.6	14,676	-0.28%
2022/01/06	0	0.00	25	35.72	36.00	-25	14,480	-0.17%
2022/01/05	8.1	35.43	2	35.45	35.55	6.1	14,401	0.04%
2022/01/04	4	35.25	6	35.49	35.55	-2	14,513	-0.01%
2022/01/03	25.4	35.35	0	0.00	35.35	25.4	14,429	0.18%
2021/12/30	4	35.56	1.6	35.60	35.55	2.4	14,371	0.02%
2021/12/29	4	35.56	11	35.60	35.60	-7	14,475	-0.05%
2021/12/28	8.2	35.50	2.2	35.51	35.60	6	14,534	0.04%
2021/12/27	6.1	35.40	2.4	35.51	35.60	3.7	14,543	0.03%
2021/12/24	10.3	35.44	0	0.00	35.50	10.3	14,759	0.07%
2021/12/23	2	35.55	8	35.46	35.50	-6	14,804	-0.04%
2021/12/22	4	35.64	0	0.00	35.65	4	14,903	0.03%
2021/12/21	1.2	35.85	1.4	35.83	35.75	-0.2	14,792	0.00%
2021/12/20	4.1	35.70	1.2	35.85	36.00	2.9	14,718	0.02%
2021/12/17	16.3	35.54	11	35.59	35.90	5.3	14,516	0.04%
2021/12/16	5.1	35.16	14	35.26	35.60	-8.9	14,226	-0.06%
2021/12/15	0.5	35.30	0	0.00	35.20	0.5	14,286	0.00%
2021/12/14	6.2	35.14	36	35.20	35.40	-29.8	14,568	-0.20%
2021/12/13	7.1	35.47	15.3	35.57	35.50	-8.2	14,534	-0.06%
2021/12/10	7	35.41	38	35.56	35.65	-31	14,470	-0.21%
2021/12/09	4	35.16	1	35.30	35.30	3	14,411	0.02%
2021/12/08	4	35.16	30	35.16	35.20	-26	14,402	-0.18%
2021/12/07	3	34.50	1	34.80	35.10	2	14,249	0.01%
2021/12/06	0	0.00	8	34.53	34.60	-8	14,035	-0.06%
2021/12/03	19.8	34.17	12	34.11	34.15	7.8	13,963	0.06%
2021/12/02	3.1	33.99	8	34.18	34.25	-4.9	13,859	-0.04%
2021/12/01	0.1	34.00	2.3	34.15	34.15	-2.2	13,857	-0.02%
2021/11/30	19.2	33.67	0	0.00	34.20	19.2	14,025	0.14%
2021/11/29	5.2	33.87	1	33.90	33.90	4.1	13,373	0.03%
2021/11/26	37.3	34.02	1	33.90	33.90	36.3	13,316	0.27%
2021/11/25	5	34.20	0	0.00	34.50	5	13,369	0.04%
2021/11/24	1	34.20	3	34.42	34.35	-2	13,445	-0.01%
2021/11/23	11.5	34.15	1	34.20	34.10	10.5	13,526	0.08%
2021/11/22	21.1	34.24	2	34.20	34.15	19.1	13,527	0.14%
2021/11/19	8.2	34.40	2	34.53	34.65	6.2	13,484	0.05%
2021/11/18	2.1	34.55	12	34.56	34.70	-9.9	13,414	-0.07%
2021/11/17	0	0.00	1	34.20	34.20	-1	13,571	-0.01%
2021/11/16	1	34.00	38.1	34.09	34.20	-37.1	13,654	-0.27%
2021/11/15	6	33.90	0	0.00	33.95	6	13,736	0.04%
2021/11/11	4.2	33.80	29	33.76	33.80	-24.8	14,108	-0.18%
2021/11/10	13.2	33.85	43	33.83	34.00	-29.8	14,362	-0.21%
2021/11/09	5.1	33.55	2	33.55	33.70	3.1	14,379	0.02%
2021/11/08	6.1	33.54	14	33.60	33.60	-7.9	15,869	-0.05%
2021/11/05	2.6	33.45	42	33.46	33.70	-39.4	16,463	-0.24%
2021/11/04	2.4	33.39	0	0.00	33.45	2.4	16,617	0.01%
2021/11/03	4.1	33.19	3.2	33.28	33.40	0.8	16,839	0.00%
2021/11/02	0	0.00	5.1	33.33	33.30	-5.1	17,037	-0.03%
2021/11/01	3	33.32	1	33.30	33.30	2	17,036	0.01%
2021/10/29	16.8	33.18	6	33.23	33.40	10.8	17,140	0.06%
2021/10/28	7	33.30	0	0.00	33.40	7	17,210	0.04%
2021/10/27	1.1	33.40	2.2	33.40	33.35	-1.1	17,331	-0.01%
2021/10/26	3.8	33.11	49	33.44	33.45	-45.2	17,520	-0.26%
2021/10/25	7.5	33.01	1	33.05	33.10	6.5	17,345	0.04%
2021/10/22	3.1	33.05	18	33.02	33.05	-14.9	17,462	-0.09%
2021/10/21	0	0.00	1	32.95	32.95	-1	17,366	-0.01%
2021/10/20	2	32.80	1	32.80	32.90	1	17,206	0.01%
2021/10/19	25.2	32.79	0	0.00	32.75	25.2	17,208	0.15%
2021/10/18	0	0.00	23.5	32.70	32.95	-23.5	17,240	-0.14%
2021/10/14	1.2	32.38	0	0.00	32.30	1.2	17,136	0.01%
2021/10/13	1	32.40	2	32.40	32.50	-1	17,222	-0.01%
2021/10/12	4	31.99	4	32.29	32.45	0	17,261	0.00%
2021/10/08	4	32.21	0	0.00	32.25	4	17,140	0.02%
2021/10/07	0	0.00	3	32.43	32.40	-3	17,250	-0.02%
2021/10/06	17	32.01	56	32.00	32.25	-39	17,271	-0.23%
2021/10/05	25	32.00	7	32.00	32.05	18	17,257	0.10%
2021/10/04	10	32.02	6	32.01	32.10	4	17,264	0.02%
2021/10/01	22.6	31.90	21	31.97	32.05	1.6	17,277	0.01%
2021/09/30	11	32.06	0	0.00	32.05	11	17,102	0.06%
2021/09/29	46.4	32.09	2	32.08	32.05	44.4	17,088	0.26%
2021/09/28	18.1	32.28	0	0.00	32.40	18.1	16,926	0.11%
2021/09/27	5	32.33	2	32.40	32.35	3	16,971	0.02%
2021/09/24	5	32.34	1	32.35	32.40	4	17,017	0.02%
2021/09/23	2	32.28	23	32.25	32.40	-21	17,042	-0.12%
2021/09/22	20.3	31.98	16	31.98	32.10	4.3	17,109	0.03%
2021/09/17	8	32.31	10	32.42	32.15	-2	16,856	-0.01%
2021/09/16	0	0.00	12	32.44	32.35	-12	16,641	-0.07%
2021/09/15	11.1	32.41	1.1	32.36	32.35	10	16,725	0.06%
2021/09/14	1.5	32.43	1	32.40	32.50	0.5	16,823	0.00%
2021/09/13	9	32.22	1	32.30	32.30	8	16,868	0.05%
2021/09/10	6	32.26	0	0.00	32.45	6	17,008	0.04%
2021/09/09	12	32.30	10	32.25	32.30	2	17,295	0.01%
2021/09/08	10.2	32.27	0	0.00	32.50	10.2	17,339	0.06%
2021/09/07	34	32.35	2	32.35	32.45	32	17,478	0.18%
2021/09/06	4.2	32.44	18	32.51	32.50	-13.8	17,514	-0.08%
2021/09/03	6	32.28	5	32.48	32.55	1	17,499	0.01%
2021/09/02	67.2	32.06	0	0.00	32.10	67.2	17,474	0.38%
2021/09/01	13.1	32.57	2	32.45	32.55	11.1	17,573	0.06%
2021/08/31	8	32.36	29	32.31	32.80	-21	17,556	-0.12%
2021/08/30	8	32.23	11.1	32.01	32.45	-3.1	17,459	-0.02%
2021/08/27	9.3	31.84	47	31.87	32.00	-37.7	17,403	-0.22%
2021/08/26	5	31.36	2	31.40	31.45	3	17,412	0.02%
2021/08/25	7	31.32	2	31.40	31.45	5	17,546	0.03%
2021/08/24	2	31.20	20	31.25	31.35	-18	17,544	-0.10%
2021/08/23	35.1	31.24	0.1	31.55	31.05	35	17,640	0.20%
2021/08/20	26.5	31.22	8	31.45	31.45	18.5	17,588	0.11%
2021/08/19	58.2	31.35	6	31.35	31.30	52.2	18,782	0.28%
2021/08/18	8.1	31.44	4	31.35	31.45	4.1	18,614	0.02%
2021/08/17	7	31.12	12.1	31.10	31.45	-5.1	18,568	-0.03%
2021/08/16	17.9	30.97	3	30.98	31.05	14.9	18,418	0.08%
2021/08/13	25.6	30.96	3	30.88	31.05	22.6	18,336	0.12%
2021/08/12	140.5	30.80	6	30.74	30.70	134.5	18,211	0.74%	大買/鉅額交易
2021/08/11	32.2	33.04	38	33.06	33.05	-5.8	16,812	-0.03%
2021/08/10	4.1	33.01	41	33.05	33.05	-36.9	16,424	-0.22%
2021/08/09	47.8	33.04	24	33.13	33.20	23.8	16,576	0.14%
2021/08/06	6	33.16	119	33.19	33.20	-113	16,638	-0.68%	大賣/鉅額交易
2021/08/05	4	33.09	80	33.13	33.15	-76	16,933	-0.45%
2021/08/04	3	33.08	104	33.10	33.15	-101	17,814	-0.57%	大賣/鉅額交易
2021/08/03	5.2	33.01	16	33.10	33.10	-10.8	18,045	-0.06%
2021/08/02	2	33.00	0	0.00	33.00	2	18,285	0.01%
2021/07/30	5	32.97	0	0.00	33.10	5	18,291	0.03%
2021/07/29	3	33.03	3	33.03	33.10	0	18,240	0.00%
2021/07/28	3	32.90	2	32.98	33.00	1	18,372	0.01%
2021/07/27	0.1	32.95	17	32.99	33.05	-16.9	18,538	-0.09%
2021/07/26	9	32.91	0	0.00	33.00	9	18,744	0.05%
2021/07/23	2	33.05	2	33.00	33.10	0	18,947	0.00%
2021/07/22	2	32.95	1	33.00	33.05	1	19,057	0.01%
2021/07/21	8	32.75	0	0.00	32.90	8	19,085	0.04%
2021/07/20	12	32.85	0	0.00	32.80	12	19,171	0.06%
2021/07/19	1	32.90	4	33.06	33.10	-3	19,220	-0.02%
2021/07/16	2	32.95	0.1	32.90	33.00	1.9	19,269	0.01%
2021/07/15	19	32.80	0	0.00	32.85	19	19,247	0.10%
2021/07/14	5.3	32.79	0	0.00	32.95	5.3	19,311	0.03%
2021/07/13	0	0.00	2	32.88	32.95	-2	19,513	-0.01%
2021/07/12	0	0.00	9	32.89	32.80	-9	19,630	-0.05%
2021/07/09	5.1	32.57	5	32.64	32.90	0.1	19,566	0.00%
2021/07/08	0	0.00	2	32.80	32.80	-2	19,595	-0.01%
2021/07/07	4	32.61	0	0.00	32.80	4	19,619	0.02%
2021/07/06	3.1	32.83	0	0.00	32.85	3.1	19,628	0.02%
2021/07/05	7.1	32.62	27	32.64	32.75	-19.9	19,692	-0.10%
2021/07/02	2.1	32.58	38.9	32.55	32.55	-36.9	19,697	-0.19%
2021/07/01	5.1	32.60	6	32.65	32.65	-0.9	19,794	0.00%
2021/06/30	3.1	32.77	35	32.83	32.85	-32	19,828	-0.16%
2021/06/29	9	32.57	4	32.59	32.55	5	19,923	0.03%
2021/06/28	11	32.71	31	32.75	32.75	-20	19,955	-0.10%
2021/06/25	4	32.86	1	32.80	32.90	3	20,020	0.01%
2021/06/24	5	32.74	0	0.00	32.60	5	20,068	0.02%
2021/06/23	1	32.60	10	32.75	32.75	-9	20,104	-0.04%
2021/06/22	15	32.50	1	32.60	32.50	14	20,037	0.07%
2021/06/21	10.6	32.62	1	32.55	32.50	9.6	20,002	0.05%
2021/06/18	3	32.75	0	0.00	32.75	3	19,936	0.02%
2021/06/17	1	32.70	4	32.70	32.90	-3	19,727	-0.02%
2021/06/16	3	32.70	9.1	32.83	33.00	-6.1	20,206	-0.03%
2021/06/15	4.1	32.73	0	0.00	32.75	4.1	20,264	0.02%
2021/06/11	1	32.95	5	32.90	32.90	-4	20,597	-0.02%
2021/06/10	0	0.00	7	33.01	33.10	-7	20,815	-0.03%
2021/06/09	5.5	32.83	49	32.82	32.95	-43.5	20,929	-0.21%
2021/06/08	16	33.15	0	0.00	33.10	16	20,863	0.08%
2021/06/07	7	32.98	8	33.04	33.10	-1	21,359	0.00%
2021/06/04	3	32.95	14	32.95	33.00	-11	21,510	-0.05%
2021/06/03	3.1	33.00	15	33.00	33.00	-11.9	22,265	-0.05%
2021/06/02	5.2	32.98	15	33.06	33.15	-9.8	22,516	-0.04%
2021/06/01	2	33.00	82	33.00	33.00	-80	22,540	-0.35%
2021/05/31	2	33.05	9	33.04	33.10	-7	22,750	-0.03%
2021/05/28	11	33.00	13	33.02	33.10	-2	22,825	-0.01%
2021/05/27	10.1	32.73	21	32.77	33.20	-10.9	22,860	-0.05%
2021/05/26	7	32.75	2	32.75	32.75	5	22,117	0.02%
2021/05/25	7	32.75	9	32.81	32.70	-2	22,351	-0.01%
2021/05/24	7.5	32.60	8	32.61	32.60	-0.5	22,629	0.00%
2021/05/21	9	32.38	13.5	32.49	32.50	-4.5	22,754	-0.02%
2021/05/20	16	31.90	7	32.02	32.10	9	22,754	0.04%
2021/05/19	0	0.00	11	32.06	32.10	-11	22,779	-0.05%
2021/05/18	19	31.94	101	31.60	32.00	-82	22,779	-0.36%	大賣/
2021/05/17	18	31.05	16	31.07	31.10	2	23,242	0.01%
2021/05/14	3	31.57	4	31.68	31.70	-1	23,015	0.00%
2021/05/13	40.3	31.47	13	30.95	31.40	27.3	22,822	0.12%
2021/05/12	61.5	31.27	29	32.00	31.35	32.5	22,400	0.15%
2021/05/11	44.5	32.73	9.2	32.75	32.45	35.3	21,610	0.16%
2021/05/10	6	32.74	22.1	32.89	33.00	-16.1	21,379	-0.08%
2021/05/07	1	32.55	25	32.54	32.60	-24	21,463	-0.11%
2021/05/06	20.1	32.12	1.1	32.21	32.35	19	21,690	0.09%
2021/05/05	25.1	32.04	1	32.10	32.05	24.1	21,653	0.11%
2021/05/04	28.6	32.21	21	32.47	32.10	7.6	21,666	0.04%
2021/05/03	11	32.53	8	32.58	32.45	3	21,595	0.01%
2021/04/29	11	32.67	17	32.74	32.65	-6	21,595	-0.03%
2021/04/28	19.1	32.40	18	32.39	32.60	1.1	21,534	0.00%
2021/04/27	4	32.59	0	0.00	32.60	4	21,879	0.02%
2021/04/26	6.1	32.29	19	32.49	32.60	-12.9	21,884	-0.06%
2021/04/23	1.2	32.21	18	32.20	32.25	-16.8	21,909	-0.08%
2021/04/22	10.4	32.32	10	32.24	32.35	0.4	22,079	0.00%
2021/04/21	6.1	32.30	3	32.40	32.30	3.1	22,100	0.01%
2021/04/20	4.1	32.45	38	32.47	32.55	-33.9	22,124	-0.15%
2021/04/19	3	32.25	16	32.40	32.45	-13	22,066	-0.06%
2021/04/16	4	31.95	81	32.00	32.05	-77	21,903	-0.35%
2021/04/15	22	31.91	11	31.90	31.90	11	22,220	0.05%
2021/04/14	4	31.88	4	31.90	31.90	0	22,428	0.00%
2021/04/13	7.5	31.87	17.1	31.87	31.85	-9.6	22,576	-0.04%
2021/04/12	3.5	31.69	10	31.58	31.65	-6.5	22,591	-0.03%
2021/04/09	20	31.59	13	31.70	31.55	7	22,695	0.03%
2021/04/08	9	31.79	28	31.83	31.75	-19	22,730	-0.08%
2021/04/07	6	31.90	4	31.93	32.00	2	22,994	0.01%
2021/04/06	13.2	31.99	78	31.96	32.00	-64.8	22,931	-0.28%
2021/04/01	6	31.85	3	31.87	31.90	3	22,878	0.01%
2021/03/31	3	31.88	70	31.78	31.90	-67	22,720	-0.29%
2021/03/30	1	31.70	105	31.72	31.80	-104	22,603	-0.46%	大賣/鉅額交易
2021/03/29	12	31.70	46	31.68	31.80	-34	22,576	-0.15%
2021/03/26	7	31.54	8.3	31.60	31.60	-1.3	22,619	-0.01%
2021/03/25	0	31.45	10	31.35	31.60	-10	22,670	-0.04%
2021/03/24	27	31.30	6	31.32	31.40	21	22,776	0.09%
2021/03/23	7	31.28	5	31.26	31.35	2	22,833	0.01%
2021/03/22	13	31.22	4	30.96	31.25	9	22,895	0.04%
2021/03/19	17	31.13	10.5	31.20	31.05	6.5	22,830	0.03%
2021/03/18	7	31.49	8	31.48	31.40	-1	22,448	0.00%
2021/03/17	8.1	31.31	7	31.31	31.45	1.1	22,362	0.00%
2021/03/16	15	31.16	16.3	31.31	31.35	-1.3	22,106	-0.01%
2021/03/15	2	31.00	10.4	31.06	31.00	-8.4	22,104	-0.04%
2021/03/12	13	30.65	29.4	30.73	30.65	-16.4	22,176	-0.07%
2021/03/11	7	30.94	35	30.90	30.75	-28	22,324	-0.13%
2021/03/10	4	30.51	20.1	30.57	30.60	-16.1	21,966	-0.07%
2021/03/09	14	30.37	73.1	30.29	30.60	-59.1	21,704	-0.27%
2021/03/08	5	29.89	64.5	29.90	29.90	-59.5	20,961	-0.28%
2021/03/05	10	29.58	20	29.71	29.70	-10	20,676	-0.05%
2021/03/04	42.3	29.51	2.1	29.63	29.60	40.2	21,324	0.19%
2021/03/03	8	29.76	8.5	29.80	29.75	-0.5	21,188	0.00%
2021/03/02	2.1	29.65	16.4	29.69	29.65	-14.3	21,078	-0.07%
2021/02/26	21.3	29.32	1	29.65	29.20	20.3	20,886	0.10%
2021/02/25	1	29.55	8	29.53	29.65	-7	20,367	-0.03%
2021/02/24	59	29.33	43	29.36	29.30	16	20,198	0.08%
2021/02/23	8.2	29.43	14	29.39	29.55	-5.8	19,864	-0.03%
2021/02/22	29	29.13	17.5	29.14	29.10	11.5	19,714	0.06%
2021/02/19	30	29.05	1	29.05	29.15	29	19,719	0.15%
2021/02/18	35	29.30	13	29.26	29.25	22	19,756	0.11%
2021/02/17	2	29.00	24.3	29.36	29.40	-22.3	19,819	-0.11%
2021/02/05	15.9	28.84	3	28.90	28.80	12.9	19,267	0.07%
2021/02/04	6	28.89	0	0.00	28.80	6	19,237	0.03%
2021/02/03	1.1	28.76	25	28.80	28.80	-23.9	19,714	-0.12%
2021/02/02	18.7	28.80	1	28.80	28.70	17.7	19,882	0.09%
2021/02/01	7	28.56	5	28.63	28.65	2	19,843	0.01%
2021/01/29	62.2	28.44	0	0.00	28.15	62.2	19,797	0.31%
2021/01/28	39.3	28.53	0	0.00	28.55	39.3	19,365	0.20%
2021/01/27	8	28.71	1	28.75	28.70	7	19,074	0.04%
2021/01/26	16.1	28.74	24	28.66	28.70	-8	19,014	-0.04%
2021/01/25	17	28.81	11	28.81	28.85	6	18,887	0.03%
2021/01/22	46.1	28.63	22	28.64	28.60	24.1	18,839	0.13%
2021/01/21	18.1	28.80	3	28.90	28.70	15.1	18,765	0.08%
2021/01/20	50.4	28.82	1	28.85	28.70	49.4	18,680	0.26%
2021/01/19	16.1	29.10	5.2	29.09	29.10	10.9	18,242	0.06%
2021/01/18	20	29.05	16.2	29.07	29.15	3.8	18,216	0.02%
2021/01/15	16	29.40	12	29.36	29.30	4	18,020	0.02%
2021/01/14	7	29.62	2	29.70	29.75	5	17,846	0.03%
2021/01/13	2	29.70	7	29.75	29.80	-5	17,733	-0.03%
2021/01/12	4	29.83	1	29.80	29.75	3	17,692	0.02%
2021/01/11	20	30.03	18.2	29.99	30.05	1.8	17,618	0.01%
2021/01/08	6	29.90	61	29.90	30.00	-55	17,529	-0.31%
2021/01/07	5.1	29.50	9	29.54	29.75	-3.9	17,196	-0.02%
2021/01/06	23.4	29.55	0	0.00	29.45	23.4	17,057	0.14%
2021/01/05	9.1	29.83	7	29.80	29.85	2.1	16,804	0.01%
2021/01/04	0	0.00	15	29.76	29.90	-15	16,891	-0.09%
2020/12/31	8	29.83	2	29.85	29.80	6	16,735	0.04%
2020/12/30	0	0.00	101	29.84	29.90	-101	16,621	-0.61%	大賣/鉅額交易
2020/12/29	0	0.00	3.6	29.49	29.55	-3.6	16,444	-0.02%
2020/12/28	2	29.28	8.8	29.33	29.55	-6.8	16,548	-0.04%
2020/12/25	2	29.35	5	29.39	29.35	-3	16,562	-0.02%
2020/12/24	0	0.00	2	29.38	29.45	-2	16,820	-0.01%
2020/12/23	3	29.23	1	29.30	29.45	2	16,965	0.01%
2020/12/22	2	29.58	5	29.62	29.65	-3	17,276	-0.02%
2020/12/21	0	0.00	50.9	29.45	29.65	-50.9	17,882	-0.28%
2020/12/18	8	29.43	3	29.40	29.50	5	18,359	0.03%
2020/12/17	1	29.40	22	29.45	29.50	-21	18,815	-0.11%
2020/12/16	0	0.00	7	29.36	29.40	-7	19,116	-0.04%
2020/12/15	1	29.00	3	29.00	29.05	-2	19,420	-0.01%
2020/12/14	15	29.30	18.2	29.32	29.30	-3.2	19,468	-0.02%
2020/12/11	2	29.20	26	29.21	29.30	-24	19,387	-0.12%
2020/12/10	13	28.72	7	28.83	28.80	6	19,320	0.03%
2020/12/09	24	28.75	7.3	28.80	28.75	16.7	19,367	0.09%
2020/12/08	25.8	28.65	72	28.62	28.70	-46.2	19,386	-0.24%
2020/12/07	10.2	29.01	5	29.00	29.00	5.2	19,258	0.03%
2020/12/04	9	29.08	1	29.20	29.10	8	19,194	0.04%
2020/12/03	0	0.00	1.5	29.17	29.20	-1.5	19,139	-0.01%
2020/12/02	4	29.14	2	29.18	29.20	2	19,244	0.01%
2020/12/01	6	29.01	8	28.82	29.15	-2	19,683	-0.01%
2020/11/30	74.5	28.89	33.3	29.05	28.45	41.2	19,832	0.21%
2020/11/27	21	29.13	2	29.15	29.10	19	19,444	0.10%
2020/11/26	7	29.21	7	29.21	29.30	0	19,899	0.00%
2020/11/25	8	29.34	6	29.33	29.25	2	20,048	0.01%
2020/11/24	51.1	29.46	8	29.39	29.30	43.1	20,230	0.21%
2020/11/23	0.1	29.60	0.8	29.75	29.70	-0.7	20,407	0.00%
2020/11/20	7	29.56	68	29.55	29.55	-61	20,574	-0.30%
2020/11/19	1	29.50	1.2	29.60	29.60	-0.2	20,887	0.00%
2020/11/18	6.1	29.50	24	29.56	29.65	-17.9	21,018	-0.09%
2020/11/17	1	29.45	24	29.40	29.45	-23	21,084	-0.11%
2020/11/16	5	29.27	19	29.44	29.45	-14	21,632	-0.06%
2020/11/13	7	29.21	17	29.22	29.35	-10	21,736	-0.05%
2020/11/12	18	29.24	20	29.24	29.20	-2	21,959	-0.01%
2020/11/11	10	29.35	45	29.46	29.70	-35	22,202	-0.16%
2020/11/10	4	28.91	123	28.95	29.00	-119	22,067	-0.54%	大賣/鉅額交易
2020/11/09	2.1	28.65	13	28.70	28.75	-10.9	23,084	-0.05%
2020/11/06	5	28.46	7	28.50	28.50	-2	23,482	-0.01%
2020/11/05	7	28.44	3	28.38	28.40	4	23,750	0.02%
2020/11/04	1	28.15	4	28.15	28.10	-3	23,992	-0.01%
2020/11/03	4	28.01	9	28.03	28.10	-5	24,295	-0.02%
2020/11/02	0	27.70	7	27.85	27.95	-7	24,410	-0.03%
2020/10/30	15.2	27.52	23	27.67	27.55	-7.8	24,502	-0.03%
2020/10/29	35.2	27.55	1	27.55	27.50	34.2	24,416	0.14%
2020/10/28	18.4	27.67	0	0.00	27.65	18.4	24,577	0.07%
2020/10/27	16	27.71	2	27.75	27.70	14	24,763	0.06%
2020/10/26	25.1	27.83	8	27.85	27.80	17.1	24,894	0.07%
2020/10/23	10	27.68	2	27.75	27.75	8	25,043	0.03%
2020/10/22	8	27.63	10	27.70	27.80	-2	25,260	-0.01%
2020/10/21	17	27.67	0	0.00	27.65	17	25,517	0.07%
2020/10/20	29	27.70	10	27.75	27.70	19	25,763	0.07%
2020/10/19	14	27.75	1	27.75	27.80	13	25,840	0.05%
2020/10/16	49	27.83	7	27.77	27.70	42	26,062	0.16%
2020/10/15	189.2	27.80	1	27.75	27.75	188.2	26,233	0.72%	大買/鉅額交易
2020/10/14	37	28.01	0	0.00	28.00	37	26,361	0.14%
2020/10/13	18	28.11	0	0.00	28.15	18	26,492	0.07%
2020/10/12	8	28.09	38	28.10	28.25	-30	26,770	-0.11%
2020/10/08	12	27.91	15	27.90	28.00	-3	26,916	-0.01%
2020/10/07	24	27.95	0	0.00	27.95	24	27,013	0.09%
2020/10/06	24	27.90	8	27.95	27.95	16	27,117	0.06%
2020/10/05	28.2	27.86	7	27.97	27.80	21.2	27,188	0.08%
2020/09/30	44	27.90	1	27.85	27.80	43	27,278	0.16%
2020/09/29	36.1	27.84	6	27.88	27.80	30.1	27,367	0.11%
2020/09/28	66	27.80	40	27.78	27.90	26	27,419	0.09%
2020/09/25	60	27.43	65	27.48	27.45	-5	27,437	-0.02%
2020/09/24	78.1	27.09	52	27.06	27.00	26.1	27,342	0.10%
2020/09/23	76.1	27.58	6.1	27.64	27.50	70	26,687	0.26%
2020/09/22	81.5	27.94	10	27.99	27.85	71.5	26,163	0.27%
2020/09/21	95	28.28	2	28.38	28.20	93	25,733	0.36%
2020/09/18	39.1	28.49	2	28.50	28.45	37.1	25,577	0.15%
2020/09/17	15	28.63	0	0.00	28.55	15	25,219	0.06%
2020/09/16	14	28.63	10	28.65	28.75	4	25,209	0.02%
2020/09/15	28	28.58	4	28.55	28.65	24	25,323	0.09%
2020/09/14	32	28.56	1	28.60	28.65	31	25,653	0.12%
2020/09/11	57	28.59	0.2	28.80	28.65	56.8	25,641	0.22%
2020/09/10	32	28.61	1	28.65	28.75	31	25,499	0.12%
2020/09/09	28	28.66	1	28.85	28.75	27	25,415	0.11%
2020/09/08	14	28.82	0	0.00	28.85	14	25,333	0.06%
2020/09/07	25	28.77	3	28.75	28.85	22	25,489	0.09%
2020/09/04	73	28.66	3	28.62	28.65	70	25,553	0.27%
2020/09/03	23	28.83	5	28.82	28.90	18	25,240	0.07%
2020/09/02	37	28.88	4	28.99	28.90	33	25,171	0.13%
2020/09/01	101	29.05	0	0.00	29.05	101	24,950	0.40%	大買/鉅額交易
2020/08/31	12.1	29.32	3	29.33	29.25	9.1	24,540	0.04%
2020/08/28	20	29.42	1	29.50	29.40	19	24,478	0.08%
2020/08/27	60	29.47	1	29.45	29.40	59	24,516	0.24%
2020/08/26	19	29.51	0	0.00	29.55	19	24,287	0.08%
2020/08/25	21	29.56	0	0.00	29.50	21	24,164	0.09%
2020/08/24	13	29.56	0	0.00	29.60	13	24,129	0.05%
2020/08/21	17	29.56	7	29.64	29.60	10	24,031	0.04%
2020/08/20	101.2	29.54	9	29.52	29.40	92.2	23,806	0.39%	大買/
2020/08/19	50	30.02	4.2	29.98	29.90	45.8	23,199	0.20%
2020/08/18	23.1	29.93	0	0.00	29.95	23.1	22,898	0.10%
2020/08/17	40	29.98	20	30.00	30.00	20	22,763	0.09%
2020/08/14	55	30.06	6	30.01	30.05	49	22,434	0.22%
2020/08/13	88	30.26	1	30.25	30.40	87	22,193	0.39%
2020/08/12	33	32.39	6	32.44	32.35	27	21,244	0.13%
2020/08/11	19	32.48	1	32.50	32.45	18	20,911	0.09%
2020/08/10	8	32.47	106	32.45	32.50	-98	20,871	-0.47%	大賣/
2020/08/07	5	32.48	19	32.51	32.45	-14	20,842	-0.07%
2020/08/06	8.2	32.39	10	32.35	32.45	-1.8	20,618	-0.01%
2020/08/05	1	32.20	30	32.21	32.20	-29	20,644	-0.14%
2020/08/04	3	32.15	25	32.20	32.25	-22	20,709	-0.11%
2020/08/03	78.5	32.17	10	32.00	32.10	68.5	20,809	0.33%
2020/07/31	6	32.30	37	32.40	32.35	-31	20,784	-0.15%
2020/07/30	57	32.19	36	32.14	32.35	21	20,763	0.10%
2020/07/29	0	0.00	19	31.85	32.20	-19	20,772	-0.09%
2020/07/28	1	31.65	4	31.68	31.65	-3	21,003	-0.01%
2020/07/27	18	31.65	0	0.00	31.60	18	21,244	0.08%
2020/07/24	8.5	32.35	32	32.48	32.15	-23.5	21,410	-0.11%
2020/07/23	1.1	32.70	57	32.70	32.70	-55.9	21,395	-0.26%
2020/07/22	1	32.60	6	32.67	32.70	-5	21,462	-0.02%
2020/07/21	0	0.00	16	32.57	32.55	-16	21,480	-0.07%
2020/07/20	0	0.00	6	32.28	32.45	-6	21,511	-0.03%
2020/07/17	2	32.05	11	32.20	32.25	-9	21,447	-0.04%
2020/07/16	10	31.94	2	32.00	32.15	8	21,627	0.04%
2020/07/15	18	32.09	1	32.10	32.15	17	21,502	0.08%
2020/07/14	12	32.18	9	32.19	32.20	3	21,428	0.01%
2020/07/13	0	0.00	4	32.13	32.05	-4	21,593	-0.02%
2020/07/10	7	32.04	7	32.11	32.00	0	21,779	0.00%
2020/07/09	6	32.23	8.3	32.24	32.25	-2.3	21,974	-0.01%
2020/07/08	13	32.04	15	32.10	32.05	-2	21,952	-0.01%
2020/07/07	3	31.98	11	31.98	32.00	-8	22,004	-0.04%
2020/07/06	2.6	31.95	28	31.76	31.95	-25.5	21,866	-0.12%
2020/07/03	16	31.66	4	31.70	31.55	12	21,985	0.05%
2020/07/02	1	31.55	12.4	31.50	31.55	-11.4	22,111	-0.05%
2020/07/01	1	31.20	32	31.25	31.25	-31	22,415	-0.14%
2020/06/30	35	30.95	4	30.95	30.90	31	22,555	0.14%
2020/06/29	15	30.91	3	30.90	30.90	12	22,655	0.05%
2020/06/24	32	31.24	0.3	31.25	31.25	31.7	22,652	0.14%
2020/06/23	9	31.10	1	31.10	31.15	8	22,886	0.03%
2020/06/22	2	31.23	0	0.00	31.15	2	23,174	0.01%
2020/06/19	7	31.41	0.1	31.40	31.25	6.9	23,439	0.03%
2020/06/18	7	31.51	0	0.00	31.65	7	23,503	0.03%
2020/06/17	29	31.57	2	31.60	31.70	27	23,987	0.11%
2020/06/16	3	31.78	19	31.86	31.70	-16	24,753	-0.06%
2020/06/15	6	31.43	1	31.65	31.30	5	25,651	0.02%
2020/06/12	13	31.50	11	31.04	31.50	2	26,177	0.01%
2020/06/11	5	31.91	2	31.95	31.80	3	26,946	0.01%
2020/06/10	4	31.94	8	31.91	32.10	-4	27,483	-0.01%
2020/06/09	3	31.73	11	31.74	31.85	-8	28,746	-0.03%
2020/06/08	1	31.50	17	31.75	31.80	-16	29,444	-0.05%
2020/06/05	15	31.30	19	31.37	31.50	-4	29,588	-0.01%
2020/06/04	8	31.38	23	31.36	31.40	-15	30,063	-0.05%
2020/06/03	11	31.44	26	31.27	31.30	-15	30,625	-0.05%
2020/06/02	2	30.85	0	0.00	30.90	2	30,723	0.01%
2020/06/01	2	30.93	15	30.96	30.70	-13	30,845	-0.04%
2020/05/29	0	0.00	28	30.44	30.75	-28	30,797	-0.09%
2020/05/28	24	30.56	20	30.55	30.45	4	30,687	0.01%
2020/05/27	1	30.65	0.4	30.80	30.70	0.6	30,920	0.00%
2020/05/26	12	30.64	2.1	30.75	30.65	9.9	31,184	0.03%
2020/05/25	12	30.33	2	30.35	30.35	10	31,426	0.03%
2020/05/22	45	30.60	20	30.51	30.45	25	31,683	0.08%
2020/05/21	11	30.84	1	30.95	31.00	10	31,777	0.03%
2020/05/20	24	30.57	5	30.65	30.80	19	31,938	0.06%
2020/05/19	10	30.45	23.4	30.54	30.55	-13.4	32,048	-0.04%
2020/05/18	68	30.06	2.2	30.02	30.05	65.8	31,921	0.21%
2020/05/15	1	30.20	11	30.24	30.25	-10	31,903	-0.03%
2020/05/14	4	30.05	0	0.00	30.25	4	31,745	0.01%
2020/05/13	18	30.30	1	30.30	30.30	17	31,479	0.05%
2020/05/12	8	30.24	6	30.14	30.30	2	31,423	0.01%
2020/05/11	13	30.34	8	30.35	30.40	5	31,335	0.02%
2020/05/08	3	29.90	22	30.01	30.00	-19	31,225	-0.06%
2020/05/07	35	29.59	0	0.00	29.55	35	31,212	0.11%
2020/05/06	16	29.57	3	29.68	29.55	13	31,182	0.04%
2020/05/05	1	29.70	6	29.82	29.85	-5	31,078	-0.02%
2020/05/04	26	29.28	7	29.30	29.35	19	31,018	0.06%
2020/04/30	7	30.11	18	30.44	30.10	-11	30,758	-0.04%
2020/04/29	2	29.78	11	29.93	29.95	-9	30,607	-0.03%
2020/04/28	3	29.10	30	29.23	29.45	-27	30,449	-0.09%
2020/04/27	2	28.55	0.4	28.85	28.70	1.6	30,981	0.01%
2020/04/24	25	28.24	0	0.00	28.20	25	30,949	0.08%
2020/04/23	9	28.34	1	28.45	28.30	8	30,794	0.03%
2020/04/22	8	28.26	2	28.28	28.30	6	30,595	0.02%
2020/04/21	34	28.40	10	28.30	28.35	24	30,554	0.08%
2020/04/20	5	28.94	1	28.80	28.90	4	30,348	0.01%
2020/04/17	1	29.25	41	29.23	29.05	-40	30,489	-0.13%
2020/04/16	30	28.80	1	28.85	28.80	29	30,384	0.10%
2020/04/15	5	29.12	3	29.10	29.20	2	30,187	0.01%
2020/04/14	26	28.62	27.2	28.76	28.85	-1.2	30,091	0.00%
2020/04/13	137	28.63	14	28.69	28.60	123	29,827	0.41%	大買/鉅額交易
2020/04/10	9	29.19	31	29.03	29.15	-22	29,679	-0.07%
2020/04/09	12	28.58	20	28.63	28.50	-8	29,497	-0.03%
2020/04/08	35	28.44	0	0.00	28.40	35	29,353	0.12%
2020/04/07	37	28.50	27	28.60	28.40	10	29,074	0.03%
2020/04/06	25	28.22	7	28.72	28.45	18	28,717	0.06%
2020/04/01	30.1	28.16	0	0.00	28.05	30.1	28,288	0.11%
2020/03/31	11	28.52	0	0.00	28.45	11	27,982	0.04%
2020/03/30	9	28.40	7	28.36	28.65	2	27,641	0.01%
2020/03/27	21	28.57	34	28.65	28.65	-13	27,360	-0.05%
2020/03/26	6	27.98	32	27.83	28.15	-26	27,065	-0.10%
2020/03/25	21	28.06	12	28.03	27.95	9	26,954	0.03%
2020/03/24	29	27.92	33	27.64	27.35	-4	26,639	-0.02%
2020/03/23	33.1	26.87	11.3	27.06	27.00	21.8	26,334	0.08%
2020/03/20	46	27.26	24	27.61	27.95	22	25,939	0.08%
2020/03/19	53.1	26.99	8	27.15	26.40	45.1	25,123	0.18%
2020/03/18	25	27.96	11	28.09	28.00	14	24,282	0.06%
2020/03/17	62.1	28.12	17	28.19	28.00	45.1	23,762	0.19%
2020/03/16	34.3	29.20	43	29.28	29.00	-8.7	22,808	-0.04%
2020/03/13	40	28.45	21.1	29.09	30.00	18.9	22,027	0.09%
2020/03/12	51.2	30.29	34	30.34	30.20	17.2	20,576	0.08%
2020/03/11	5	31.30	0	0.00	31.20	5	19,697	0.03%
2020/03/10	114	31.34	43	31.25	31.35	71	19,364	0.37%	大買/
2020/03/09	87	31.78	8.1	31.83	31.75	78.9	18,768	0.42%
2020/03/06	7	32.36	0	0.00	32.45	7	18,211	0.04%
2020/03/05	5	32.40	4	32.83	32.90	1	17,915	0.01%
2020/03/04	3	32.20	0	0.00	32.35	3	17,880	0.02%
2020/03/03	28	32.34	5	32.10	32.25	23	17,768	0.13%
2020/03/02	9	32.04	19.5	32.02	31.95	-10.5	17,614	-0.06%
2020/02/27	6	32.18	7.6	32.26	32.35	-1.6	17,772	-0.01%
2020/02/26	12.1	32.34	2	32.35	32.35	10.1	17,513	0.06%
2020/02/25	2	32.55	22	32.61	32.70	-20	17,201	-0.12%
2020/02/24	6	32.78	47	32.76	32.70	-41	17,097	-0.24%
2020/02/21	7	33.43	3.5	33.51	33.20	3.5	16,873	0.02%
2020/02/20	11	33.60	5	33.60	33.60	6	16,748	0.04%
2020/02/19	10	33.20	8	33.24	33.45	2	16,456	0.01%
2020/02/18	21	32.70	8	32.83	32.90	13	16,293	0.08%
2020/02/17	6	32.47	2	32.50	32.50	4	16,146	0.02%
2020/02/14	0	0.00	5	32.22	32.30	-5	16,131	-0.03%
2020/02/13	0	0.00	123.2	32.15	32.20	-123.2	16,231	-0.76%	大賣/鉅額交易
2020/02/12	10.3	32.13	4	32.18	32.10	6.3	16,323	0.04%
2020/02/11	5	32.03	1	32.05	32.15	4	16,321	0.02%
2020/02/10	6	31.71	5	32.00	32.05	1	16,367	0.01%
2020/02/07	10	32.00	13	32.20	32.00	-3	16,755	-0.02%
2020/02/06	0	0.00	3	32.27	32.35	-3	16,688	-0.02%
2020/02/05	10	31.84	9	31.91	32.00	1	16,648	0.01%
2020/02/04	1	31.65	3	31.97	31.80	-2	16,630	-0.01%
2020/02/03	34	31.37	14	31.15	31.60	20	16,721	0.12%
2020/01/31	26.1	31.68	1	31.80	31.55	25.1	16,535	0.15%
2020/01/30	51	31.41	26	31.47	31.20	25	16,247	0.15%
2020/01/20	2	32.28	6	32.28	32.35	-4	15,492	-0.03%
2020/01/17	11	32.05	50	32.03	32.10	-39	15,325	-0.25%
2020/01/15	4	31.85	1	31.85	31.80	3	15,375	0.02%
2020/01/14	21	32.00	14	32.00	32.00	7	15,350	0.05%
2020/01/13	3	31.65	61	31.50	31.70	-58	15,252	-0.38%
2020/01/10	0	0.00	85	31.01	30.95	-85	15,099	-0.56%
2020/01/09	0	0.00	2	30.90	30.90	-2	15,035	-0.01%
2020/01/08	13	30.70	2	30.80	30.70	11	15,052	0.07%
2020/01/07	9	30.60	0	0.00	30.60	9	14,864	0.06%
2020/01/06	1	30.60	0	0.00	30.60	1	14,981	0.01%
2020/01/02	4	30.61	11	30.60	30.60	-7	15,216	-0.05%
2019/12/31	9	30.64	2	30.65	30.60	7	15,258	0.05%
2019/12/30	7	30.84	0	0.00	30.70	7	15,345	0.05%
2019/12/27	0	0.00	2	30.85	30.90	-2	15,333	-0.01%
2019/12/26	1	30.75	7	30.78	30.80	-6	15,422	-0.04%
2019/12/25	6	30.80	0	0.00	30.80	6	15,681	0.04%
2019/12/24	2	30.73	0	0.00	30.80	2	15,836	0.01%
2019/12/23	2	30.63	0	0.00	30.85	2	15,945	0.01%
2019/12/20	5	30.66	5	30.69	30.55	0	16,260	0.00%
2019/12/19	5	30.49	2	30.53	30.55	3	16,133	0.02%
2019/12/18	3	30.55	1	30.65	30.65	2	16,133	0.01%
2019/12/17	2	30.48	0	0.00	30.65	2	16,336	0.01%
2019/12/16	3	30.30	5	30.43	30.35	-2	16,211	-0.01%
2019/12/13	6	30.34	1	30.40	30.30	5	16,203	0.03%
2019/12/12	8	30.17	0	0.00	30.15	8	16,064	0.05%
2019/12/11	6	30.08	0	0.00	30.10	6	16,055	0.04%
2019/12/10	6	30.12	0	0.00	30.20	6	16,007	0.04%
2019/12/09	5	30.07	2	30.15	30.15	3	16,160	0.02%
2019/12/04	16	30.02	0	0.00	30.15	16	16,578	0.10%
2019/12/03	6	30.07	3	30.15	30.05	3	16,642	0.02%
2019/12/02	8	30.20	0	0.00	30.30	8	16,547	0.05%
2019/11/29	26	30.42	0	0.00	30.30	26	16,468	0.16%
2019/11/28	3	30.60	1	30.55	30.65	2	16,479	0.01%
2019/11/27	0	0.00	6	30.69	30.70	-6	16,664	-0.04%
2019/11/26	0	0.00	19	30.58	30.40	-19	16,621	-0.11%
2019/11/25	10	30.39	32	30.40	30.40	-22	16,148	-0.14%
2019/11/22	1	30.40	0	0.00	30.40	1	16,448	0.01%
2019/11/21	26	30.35	1	30.40	30.35	25	16,594	0.15%
2019/11/20	2	30.55	1	30.60	30.65	1	16,477	0.01%
2019/11/19	22.1	30.60	0	0.00	30.70	22.1	16,477	0.13%
2019/11/18	13	30.49	2	30.48	30.70	11	16,572	0.07%
2019/11/15	5	30.50	0	0.00	30.55	5	16,729	0.03%
2019/11/14	3	30.37	0	0.00	30.40	3	16,841	0.02%
2019/11/13	7	30.52	0	0.00	30.50	7	17,151	0.04%
2019/11/12	9.1	30.44	3	30.60	30.60	6.1	17,373	0.04%
2019/11/11	5	30.29	0	0.00	30.40	5	17,674	0.03%
2019/11/08	2	30.45	0	0.00	30.50	2	18,089	0.01%
2019/11/07	27	30.45	6	30.45	30.50	21	18,872	0.11%
2019/11/06	76	30.67	231	30.60	30.65	-155	19,094	-0.81%	大賣/鉅額交易
2019/11/05	4.7	30.09	4	30.06	30.20	0.7	18,911	0.00%
2019/11/04	1	29.80	2	29.95	29.95	-1	19,042	-0.01%
2019/11/01	9	29.68	1	29.85	29.65	8	19,112	0.04%
2019/10/31	6	29.94	22	29.98	29.90	-16	19,414	-0.08%
2019/10/30	2	29.68	3	29.62	29.85	-1	19,400	-0.01%
2019/10/29	12	29.60	1	29.60	29.70	11	19,753	0.06%
2019/10/28	4	29.48	10	29.50	29.60	-6	19,838	-0.03%
2019/10/25	7.3	29.37	0	0.00	29.45	7.3	19,854	0.04%
2019/10/24	15	29.28	7	29.31	29.45	8	19,868	0.04%
2019/10/23	7	29.14	0	0.00	29.20	7	19,771	0.04%
2019/10/22	10	29.10	0	0.00	29.15	10	19,743	0.05%
2019/10/21	4	28.98	0	0.00	29.20	4	19,615	0.02%
2019/10/18	5	29.13	0	0.00	29.10	5	19,606	0.03%
2019/10/17	0	0.00	5	29.16	29.25	-5	19,485	-0.03%
2019/10/16	9	29.06	8	29.15	29.15	1	19,500	0.01%
2019/10/15	22	29.00	0	0.00	29.15	22	19,569	0.11%
2019/10/14	5	29.03	0	0.00	29.15	5	19,601	0.03%
2019/10/09	24	29.04	0	0.00	29.00	24	19,613	0.12%
2019/10/08	4	29.28	8.1	29.32	29.10	-4.1	19,571	-0.02%
2019/10/07	0	0.00	3	28.93	28.95	-3	19,389	-0.02%
2019/10/04	3	28.73	0	0.00	28.85	3	19,455	0.02%
2019/10/03	1	28.70	0	0.00	28.75	1	19,455	0.01%
2019/10/02	0	0.00	1	28.90	28.80	-1	19,478	-0.01%
2019/10/01	18	28.80	0	0.00	28.75	18	19,415	0.09%
2019/09/27	3	28.77	1	28.75	28.75	2	19,232	0.01%
2019/09/26	16	28.80	0	0.00	28.80	16	19,260	0.08%
2019/09/25	29	28.85	3	29.05	28.80	26	19,385	0.13%
2019/09/24	7.3	29.06	0	0.00	29.05	7.3	19,224	0.04%
2019/09/23	5	29.15	0	0.00	29.20	5	19,350	0.03%
2019/09/20	31	29.22	3	29.32	29.30	28	19,626	0.14%
2019/09/19	6	29.38	1	29.30	29.45	5	19,377	0.03%
2019/09/18	8	29.53	9	29.41	29.55	-1	19,510	-0.01%
2019/09/17	3	29.18	16	29.12	29.20	-13	19,701	-0.07%
2019/09/16	16	29.21	3	29.25	29.20	13	20,392	0.06%
2019/09/12	8	29.38	21	29.44	29.30	-13	20,694	-0.06%
2019/09/11	6	29.28	6	29.25	29.50	0	21,060	0.00%
2019/09/10	42	29.54	25	29.46	29.55	17	21,221	0.08%
2019/09/09	12	29.06	6	29.05	29.20	6	21,156	0.03%
2019/09/06	0	0.00	8	28.69	28.80	-8	21,301	-0.04%
2019/09/05	6	28.55	4	28.55	28.55	2	21,661	0.01%
2019/09/04	10	28.35	8	28.40	28.45	2	22,301	0.01%
2019/09/03	4	28.35	0	0.00	28.35	4	22,509	0.02%
2019/09/02	9	28.43	1	28.35	28.45	8	22,721	0.04%
2019/08/30	1	28.15	1	28.20	28.75	0	22,936	0.00%
2019/08/29	5	28.03	1	28.00	28.00	4	22,941	0.02%
2019/08/27	4	27.89	5	28.00	28.00	-1	23,257	0.00%
2019/08/26	8	27.98	4	27.95	27.95	4	23,248	0.02%
2019/08/23	2	28.30	1	28.30	28.35	1	23,248	0.00%
2019/08/22	4	28.19	0	0.00	28.25	4	23,283	0.02%
2019/08/21	13	28.27	1	28.40	28.15	12	23,701	0.05%
2019/08/20	14	28.38	4	28.40	28.50	10	23,502	0.04%
2019/08/19	8	28.31	2	28.30	28.30	6	23,381	0.03%
2019/08/16	11.1	27.88	2.1	27.85	28.25	9	23,513	0.04%
2019/08/15	9.5	27.87	5.1	27.86	27.90	4.4	23,240	0.02%
2019/08/14	19	28.33	2	28.65	28.20	17	23,212	0.07%
2019/08/13	137	28.70	15	28.88	28.50	122	23,053	0.53%	大買/鉅額交易
2019/08/12	109	29.03	1	29.00	29.00	108	22,833	0.47%	大買/鉅額交易
2019/08/08	17	31.14	21	31.05	31.10	-4	22,233	-0.02%
2019/08/07	7	31.19	3	31.12	31.05	4	22,093	0.02%
2019/08/06	12	31.13	4	31.13	31.25	8	22,132	0.04%
2019/08/05	4	31.18	1	31.20	31.25	3	22,003	0.01%
2019/08/02	69	31.24	14	31.25	31.35	55	22,128	0.25%
2019/08/01	23	31.72	0	0.00	31.65	23	22,028	0.10%
2019/07/31	19	31.86	5	32.10	32.10	14	21,946	0.06%
2019/07/30	104	32.17	0	0.00	32.10	104	21,658	0.48%	大買/鉅額交易
2019/07/29	6	32.19	0	0.00	32.10	6	21,752	0.03%
2019/07/26	4	32.18	1	32.20	32.30	3	21,903	0.01%
2019/07/25	15	32.34	0	0.00	32.25	15	22,377	0.07%
2019/07/24	3	32.17	3	32.18	32.20	0	22,589	0.00%
2019/07/23	2	32.15	0	0.00	32.10	2	22,739	0.01%
2019/07/22	0	0.00	1	32.00	31.90	-1	22,798	0.00%
2019/07/19	0	0.00	1	31.90	31.85	-1	22,797	0.00%
2019/07/18	1	31.75	0	0.00	31.85	1	23,066	0.00%
2019/07/17	6	31.56	3	31.60	31.90	3	23,059	0.01%
2019/07/16	0	0.00	2	31.85	31.95	-2	22,928	-0.01%
2019/07/15	2	31.70	0	0.00	31.70	2	22,826	0.01%
2019/07/12	3	31.90	1	31.95	31.85	2	22,620	0.01%
2019/07/11	2.2	31.66	5	31.92	31.85	-2.8	22,634	-0.01%
2019/07/10	0	31.60	13.4	31.65	31.60	-13.3	22,638	-0.06%
2019/07/09	0	0.00	16	31.40	31.60	-16	22,627	-0.07%
2019/07/08	5	31.35	0	0.00	31.40	5	22,549	0.02%
2019/07/05	0	0.00	21	31.40	31.40	-21	22,446	-0.09%
2019/07/04	2	31.20	3	31.20	31.20	-1	22,666	0.00%
2019/07/03	17.3	31.10	25	31.13	31.15	-7.7	22,794	-0.03%
2019/07/01	0	0.00	26	30.94	30.90	-26	22,694	-0.11%
2019/06/28	2	30.90	10	30.93	30.90	-8	22,507	-0.04%
2019/06/27	6	30.92	0	0.00	30.85	6	22,245	0.03%
2019/06/25	1	31.00	0	0.00	30.95	1	21,987	0.00%
2019/06/24	0	0.00	7	30.90	30.85	-7	21,819	-0.03%
2019/06/21	17	30.98	2	31.15	30.80	15	21,499	0.07%
2019/06/20	5	31.30	3	31.35	31.50	2	20,930	0.01%
2019/06/19	5	30.95	0	0.00	31.25	5	20,565	0.02%
2019/06/18	1	30.70	0	0.00	30.80	1	20,233	0.00%
2019/06/17	1	30.75	0	0.00	30.70	1	20,085	0.00%
2019/06/14	1	30.45	9	30.56	30.65	-8	20,083	-0.04%
2019/06/13	15	30.43	9	30.60	30.60	6	20,010	0.03%
2019/06/12	4	30.50	21	30.33	30.70	-17	19,695	-0.09%
2019/06/11	4	31.60	5	31.30	31.30	-1	18,985	-0.01%
2019/06/10	22	31.80	28	31.77	31.95	-6	18,680	-0.03%
2019/06/06	28	31.27	5	31.46	31.70	23	18,549	0.12%
2019/06/05	18	31.03	0.5	30.90	30.90	17.5	18,270	0.10%
2019/06/04	11	30.85	0	0.00	30.90	11	18,096	0.06%
2019/05/31	9	30.80	4	30.75	31.00	5	17,916	0.03%
2019/05/30	1	30.60	0	0.00	30.70	1	17,862	0.01%
2019/05/29	0	0.00	2	30.40	30.55	-2	18,085	-0.01%
2019/05/28	3	30.22	10.9	30.34	30.25	-7.9	18,192	-0.04%
2019/05/27	5	30.40	0	0.00	30.50	5	17,988	0.03%
2019/05/24	1	30.60	0	0.00	30.50	1	18,165	0.01%
2019/05/23	2	30.33	13	30.55	30.55	-11	18,274	-0.06%
2019/05/22	15.1	30.48	2	30.40	30.45	13.1	18,092	0.07%
2019/05/21	17	30.65	25	30.66	30.65	-8	18,227	-0.04%
2019/05/20	3	30.35	3	30.37	30.40	0	17,962	0.00%
2019/05/17	3	30.03	1	30.15	30.00	2	17,796	0.01%
2019/05/15	6	29.73	0	0.00	29.70	6	17,459	0.03%
2019/05/14	4	29.50	14	29.51	29.50	-10	17,380	-0.06%
2019/05/13	31	29.48	12	29.56	29.50	19	17,245	0.11%
2019/05/10	4	29.90	35	29.71	29.60	-31	17,433	-0.18%
2019/05/09	17	29.96	3	29.93	29.90	14	17,412	0.08%
2019/05/08	0.2	30.40	36	30.28	30.50	-35.8	17,396	-0.21%
2019/05/07	5	30.36	29	30.57	30.50	-24	17,436	-0.14%
2019/05/06	0.2	30.00	0.6	30.00	30.05	-0.4	17,395	0.00%
2019/05/03	10	30.07	10	30.06	30.05	0	17,439	0.00%
2019/05/02	21	29.66	71	29.98	30.10	-50	17,252	-0.29%
2019/04/30	1	29.30	12	29.54	29.65	-11	16,808	-0.07%
2019/04/29	16	29.26	16	29.25	29.35	0	16,658	0.00%
2019/04/26	33.5	28.85	7	28.89	28.95	26.5	16,516	0.16%
2019/04/24	6	28.65	3	28.68	28.65	3	16,312	0.02%
2019/04/22	9	28.00	0	0.00	28.00	9	16,027	0.06%
2019/04/19	0	0.00	2	28.15	28.15	-2	16,046	-0.01%
2019/04/18	0	0.00	4	28.10	28.20	-4	16,242	-0.02%
2019/04/17	0	0.00	6	28.14	28.10	-6	16,409	-0.04%
2019/04/16	15	28.10	6	28.12	28.10	9	16,425	0.05%
2019/04/15	2	28.20	0	0.00	28.20	2	16,438	0.01%
2019/04/12	0	0.00	11	28.20	28.30	-11	16,410	-0.07%
2019/04/10	5	28.15	2	28.10	28.15	3	16,534	0.02%
2019/04/09	0	0.00	10	28.10	28.20	-10	16,663	-0.06%
2019/04/08	7	28.03	1	28.05	28.05	6	16,645	0.04%
2019/04/01	3	27.90	1	27.90	27.90	2	16,481	0.01%
2019/03/29	2	27.90	2	27.90	28.05	0	16,330	0.00%
2019/03/28	3.1	27.95	27	28.01	27.95	-23.9	16,222	-0.15%
2019/03/27	1	28.00	2	28.00	27.95	-1	16,107	-0.01%
2019/03/25	6	27.77	2	27.80	27.75	4	16,287	0.02%
2019/03/22	3	28.07	4	28.06	28.00	-1	16,101	-0.01%
2019/03/21	1	27.90	4	28.08	28.10	-3	16,210	-0.02%
2019/03/20	12.2	27.85	0.2	27.95	28.00	12	16,231	0.07%
2019/03/19	14	28.03	10	28.05	28.00	4	16,172	0.02%
2019/03/18	1	27.45	3	27.75	27.85	-2	16,023	-0.01%
2019/03/15	0	0.00	1	27.45	27.45	-1	15,856	-0.01%
2019/03/14	4	27.24	0	0.00	27.30	4	15,768	0.03%
2019/03/13	0	0.00	2	27.30	27.45	-2	15,832	-0.01%
2019/03/12	17.6	27.37	3	27.43	27.30	14.6	15,798	0.09%
2019/03/11	9	27.25	2	27.30	27.25	7	15,839	0.04%
2019/03/07	0.3	27.10	32	27.01	27.10	-31.7	16,728	-0.19%
2019/03/06	0	0.00	14	27.04	27.10	-14	17,037	-0.08%
2019/03/05	13	26.99	0.2	27.00	26.95	12.8	17,039	0.08%
2019/03/04	12.5	26.96	31	26.95	27.00	-18.5	16,936	-0.11%
2019/02/27	1	27.10	20	27.15	27.25	-19	16,644	-0.11%
2019/02/26	2.5	27.03	0	0.00	27.00	2.5	16,619	0.02%
2019/02/25	11	27.04	1	27.10	27.10	10	16,504	0.06%
2019/02/22	20	26.94	2	26.90	26.95	18	16,466	0.11%
2019/02/21	0	0.00	8.7	26.95	27.00	-8.7	16,444	-0.05%
2019/02/20	4	26.85	2	26.93	26.95	2	16,593	0.01%
2019/02/19	7	26.71	0	0.00	26.80	7	16,571	0.04%
2019/02/15	10.2	26.56	0	0.00	26.40	10.2	16,674	0.06%
2019/02/14	1	26.50	1	26.65	26.50	0	16,770	0.00%
2019/02/13	1	26.60	0	0.00	26.55	1	16,785	0.01%
2019/02/12	5	26.65	0	0.00	26.55	5	16,730	0.03%
2019/02/11	15	26.48	10	26.64	26.40	5	16,685	0.03%
2019/01/30	5	26.73	3	26.70	26.60	2	16,491	0.01%
2019/01/29	1	26.50	11	26.52	26.70	-10	16,256	-0.06%
2019/01/28	2	26.38	0	0.00	26.50	2	16,040	0.01%
2019/01/25	24	26.45	0	0.00	26.50	24	15,952	0.15%
2019/01/24	5	26.42	17	26.60	26.60	-12	15,898	-0.08%
2019/01/23	4	26.48	5	26.56	26.60	-1	16,049	-0.01%
2019/01/21	8	26.26	3	26.27	26.25	5	16,210	0.03%
2019/01/16	3	26.03	0	0.00	26.00	3	17,356	0.02%
2019/01/15	0	0.00	44	26.20	26.20	-44	17,575	-0.25%
2019/01/14	3	25.87	3	26.05	26.05	0	17,578	0.00%
2019/01/10	0	0.00	6	26.07	26.10	-6	17,949	-0.03%
2019/01/09	7.1	25.69	0	0.00	25.85	7.1	17,956	0.04%
2019/01/08	1	25.50	0	0.00	25.50	1	17,927	0.01%
2019/01/07	1	25.50	0	0.00	25.60	1	18,343	0.01%
2019/01/04	3	25.32	0	0.00	25.25	3	18,903	0.02%
2019/01/03	8	25.28	0	0.00	25.45	8	19,761	0.04%
2019/01/02	7.1	25.38	0	0.00	25.45	7.1	20,340	0.03%
2018/12/28	1	25.30	1	25.95	25.95	0	20,647	0.00%
2018/12/27	5	25.30	0	0.00	25.30	5	20,720	0.02%
2018/12/26	4	25.25	2	25.20	25.25	2	21,011	0.01%
2018/12/25	1	25.35	1	25.40	25.35	0	21,122	0.00%
2018/12/24	1	25.50	0	0.00	25.50	1	21,339	0.00%
2018/12/22	5	25.55	0	0.00	25.60	5	21,604	0.02%
2018/12/20	5	25.60	0	0.00	25.70	5	22,310	0.02%
2018/12/19	1	25.55	18	25.65	25.70	-17	22,511	-0.08%
2018/12/18	20	25.56	0	0.00	25.60	20	22,698	0.09%
2018/12/17	0.8	25.85	1	25.70	25.80	-0.2	22,947	0.00%
2018/12/14	10	25.54	0	0.00	25.65	10	23,284	0.04%
2018/12/13	1	25.65	5	25.75	25.70	-4	23,436	-0.02%
2018/12/12	5	25.75	5	25.90	25.70	0	23,792	0.00%
2018/12/11	13	25.60	0	0.00	25.75	13	24,002	0.05%
2018/12/10	19	25.62	3	25.63	25.65	16	24,024	0.07%
2018/12/07	2	25.78	6	25.75	25.85	-4	24,023	-0.02%
2018/12/06	15	25.70	18.8	25.80	25.80	-3.8	24,082	-0.02%
2018/12/05	50.5	25.90	0	26.05	25.85	50.5	24,095	0.21%
2018/12/03	11	25.89	0	0.00	25.85	11	24,131	0.05%
2018/11/30	41	25.66	10	26.00	25.60	31	24,032	0.13%
2018/11/29	31	25.83	0	0.00	25.75	31	23,252	0.13%
2018/11/28	13	25.95	0	0.00	26.15	13	22,946	0.06%
2018/11/27	6	25.95	0	0.00	25.95	6	22,729	0.03%
2018/11/26	7	26.14	7	26.44	26.15	0	22,667	0.00%
2018/11/23	6	26.11	1	26.35	26.25	5	22,549	0.02%
2018/11/22	4	26.16	0	0.00	26.20	4	22,506	0.02%
2018/11/21	12	26.19	0	0.00	26.30	12	22,388	0.05%
2018/11/20	2	26.38	6	26.35	26.30	-4	22,244	-0.02%
2018/11/19	2	26.40	1	26.55	26.50	1	22,089	0.00%
2018/11/14	0	0.00	0.1	26.50	26.50	-0.1	21,871	0.00%
2018/11/09	8	26.33	0	0.00	26.45	8	21,859	0.04%
2018/11/08	2	26.45	11	26.56	26.70	-9	22,021	-0.04%
2018/11/07	0	0.00	7	26.37	26.50	-7	21,897	-0.03%
2018/11/06	11	26.08	0	0.00	26.25	11	21,965	0.05%
2018/11/05	2	25.95	1	26.30	26.30	1	22,138	0.00%
2018/11/02	26.5	26.06	18	26.12	26.25	8.5	22,698	0.04%
2018/11/01	6	25.85	0	0.00	25.85	6	23,139	0.03%
2018/10/31	8	25.66	5	25.96	26.15	3	23,353	0.01%
2018/10/30	3	25.23	0	0.00	25.45	3	23,252	0.01%
2018/10/29	2	25.23	4	25.40	25.30	-2	23,454	-0.01%
2018/10/26	21	25.41	13	25.46	25.35	8	23,616	0.03%
2018/10/25	15	25.55	0	0.00	25.55	15	23,399	0.06%
2018/10/24	12	25.75	6.5	25.77	26.00	5.5	23,376	0.02%
2018/10/23	23	26.03	0	0.00	26.20	23	23,147	0.10%
2018/10/22	2	26.00	0	0.00	26.15	2	23,096	0.01%
2018/10/19	1	26.10	18	26.20	26.25	-17	23,034	-0.07%
2018/10/18	0	0.00	13	26.50	26.35	-13	22,901	-0.06%
2018/10/17	2	26.55	0	0.00	26.65	2	22,826	0.01%
2018/10/15	1	26.50	0	0.00	26.55	1	22,510	0.00%
2018/10/12	0	0.00	16	26.43	27.00	-16	22,004	-0.07%
2018/10/11	6	26.67	16	26.92	26.50	-10	21,453	-0.05%
2018/10/09	5.1	27.50	31	27.60	27.55	-26	20,649	-0.13%
2018/10/08	0	0.00	8	26.99	27.00	-8	20,075	-0.04%
2018/10/05	6	26.79	5	26.76	26.80	1	19,678	0.01%
2018/10/04	0	0.00	1	27.15	27.30	-1	19,341	-0.01%
2018/10/02	1	27.10	1	27.15	27.15	0	18,896	0.00%
2018/10/01	2	27.70	5	27.72	27.50	-3	18,653	-0.02%
2018/09/28	6	27.39	10	27.46	27.50	-4	18,618	-0.02%
2018/09/27	0	0.00	2	27.30	27.30	-2	18,201	-0.01%
2018/09/25	0	0.00	2	27.25	27.30	-2	17,847	-0.01%
2018/09/21	1	27.10	25	27.11	27.15	-24	17,691	-0.14%
2018/09/20	0	0.00	14	27.01	27.00	-14	17,642	-0.08%
2018/09/19	0	0.00	4	26.85	27.00	-4	17,714	-0.02%
2018/09/18	0	0.00	30	26.78	26.80	-30	17,619	-0.17%
2018/09/17	0.3	26.40	24	26.24	26.40	-23.7	17,314	-0.14%
2018/09/14	1	26.00	2	26.00	25.95	-1	17,104	-0.01%
2018/09/13	11	25.91	2	25.95	26.10	9	17,261	0.05%
2018/09/11	0.3	26.00	2	25.90	26.00	-1.7	17,518	-0.01%
2018/09/10	0.5	25.85	8	25.85	25.80	-7.5	17,745	-0.04%
2018/09/06	2	25.65	0	0.00	25.90	2	18,201	0.01%
2018/09/05	1	25.75	1	25.85	25.70	0	18,304	0.00%
2018/09/04	3	25.80	0	0.00	26.05	3	18,536	0.02%
2018/09/03	10	25.68	1	25.80	25.75	9	18,749	0.05%
2018/08/31	20	25.72	14	25.75	25.80	6	18,988	0.03%
2018/08/30	0.2	25.85	0	0.00	25.80	0.2	19,107	0.00%
2018/08/29	4	25.90	0	0.00	25.85	4	19,301	0.02%
2018/08/28	0	0.00	3	25.93	25.90	-3	19,401	-0.02%
2018/08/24	1	25.95	0	0.00	26.00	1	19,728	0.01%
2018/08/23	5	25.95	2	25.95	26.10	3	20,727	0.01%
2018/08/22	11	25.90	5	25.90	25.95	6	21,190	0.03%
2018/08/21	10	25.65	4	25.68	25.85	6	21,207	0.03%
2018/08/20	2	25.50	2	25.50	25.50	0	21,235	0.00%
2018/08/17	4	25.64	0	0.00	25.55	4	21,188	0.02%
2018/08/16	42	25.38	1	25.40	25.35	41	21,212	0.19%
2018/08/15	27	25.81	3	25.70	25.60	24	20,984	0.11%
2018/08/14	37	26.07	0	0.00	26.00	37	20,802	0.18%
2018/08/13	4	26.19	0	0.00	26.15	4	20,934	0.02%
2018/08/10	8	26.19	0	0.00	26.35	8	20,884	0.04%
2018/08/09	23	26.09	3	26.18	26.05	20	20,807	0.10%
2018/08/08	35	27.34	50	27.36	27.35	-15	20,242	-0.07%
2018/08/07	6	27.29	0	0.00	27.30	6	19,791	0.03%
2018/08/06	9	27.44	0	0.00	27.30	9	19,509	0.05%
2018/08/03	1	27.40	0	0.00	27.35	1	19,296	0.01%
2018/08/02	1	27.40	1	27.50	27.35	0	19,020	0.00%
2018/08/01	2	27.30	3	27.35	27.45	-1	18,801	-0.01%
2018/07/31	1	27.25	2	27.25	27.25	-1	18,719	-0.01%
2018/07/30	5.2	27.25	2	27.35	27.25	3.2	18,311	0.02%
2018/07/27	1	27.30	1	27.35	27.25	0	18,238	0.00%
2018/07/25	1	27.10	8	27.29	27.20	-7	18,263	-0.04%
2018/07/24	1	27.00	5	27.00	27.10	-4	18,258	-0.02%
2018/07/23	0	0.00	3	27.00	26.95	-3	18,223	-0.02%
2018/07/18	8	27.00	0	0.00	27.00	8	18,634	0.04%
2018/07/16	1	27.00	40	27.10	26.80	-39	18,590	-0.21%
2018/07/13	0	0.00	4	26.95	27.00	-4	18,701	-0.02%
2018/07/12	1	26.55	5	26.86	26.85	-4	18,855	-0.02%
2018/07/11	11	26.40	0	0.00	26.55	11	18,861	0.06%
2018/07/10	4	26.60	0	0.00	26.70	4	18,864	0.02%
2018/07/09	0	0.00	2.4	26.63	26.55	-2.4	18,686	-0.01%
2018/07/06	15	26.31	0	0.00	26.45	15	18,784	0.08%
2018/07/05	10	26.40	0	0.00	26.50	10	18,587	0.05%
2018/07/03	12	26.40	1	26.45	26.40	11	18,823	0.06%
2018/06/29	3	26.32	11	26.84	26.90	-8	18,714	-0.04%
2018/06/28	17	26.44	0	0.00	26.30	17	18,358	0.09%
2018/06/27	2.3	26.61	0	0.00	26.65	2.3	18,019	0.01%
2018/06/26	0	0.00	1	26.75	26.65	-1	18,016	-0.01%
2018/06/25	4	26.58	0	0.00	26.55	4	17,988	0.02%
2018/06/20	1	26.30	2	26.60	26.60	-1	17,816	-0.01%
2018/06/15	8	26.51	0	0.00	26.75	8	17,378	0.05%
2018/06/14	5	26.68	0	0.00	26.60	5	17,050	0.03%
2018/06/13	5	26.75	1	26.75	26.75	4	16,862	0.02%
2018/06/12	6	26.74	0	0.00	26.75	6	16,992	0.04%
2018/06/11	15	26.91	0	0.00	26.95	15	16,674	0.09%
2018/06/08	4	27.05	0	0.00	27.10	4	16,438	0.02%
2018/06/07	0	0.00	1	27.35	27.35	-1	16,439	-0.01%
2018/06/05	0	0.00	3	27.33	27.35	-3	16,212	-0.02%
2018/06/04	0	0.00	2	27.00	27.10	-2	16,018	-0.01%
2018/06/01	0	0.00	2	26.70	26.70	-2	16,023	-0.01%
2018/05/31	2	26.30	0	0.00	26.25	2	15,814	0.01%
2018/05/30	14	26.36	0	0.00	26.35	14	14,888	0.09%
2018/05/28	0.2	27.00	0	0.00	27.15	0.2	14,386	0.00%
2018/05/24	0	0.00	11	26.95	27.05	-11	14,362	-0.08%
2018/05/23	1	26.90	0	0.00	26.90	1	14,367	0.01%
2018/05/22	1	26.90	1	27.00	26.80	0	14,404	0.00%
2018/05/21	0	0.00	10	27.01	27.00	-10	14,468	-0.07%
2018/05/18	0	0.00	1	26.70	26.70	-1	14,358	-0.01%
2018/05/17	0	0.00	2	26.53	26.45	-2	14,343	-0.01%
2018/05/15	0	0.00	1	26.45	26.30	-1	14,371	-0.01%
2018/05/14	9	26.50	6	26.50	26.50	3	14,728	0.02%
2018/05/11	0	0.00	1	26.40	26.40	-1	14,747	-0.01%
2018/05/09	0	0.00	1	26.30	26.15	-1	14,556	-0.01%
2018/05/08	0	0.00	6	26.17	26.20	-6	14,534	-0.04%
2018/05/07	1	25.85	0	0.00	26.00	1	14,407	0.01%
2018/05/04	0	0.00	8	25.85	25.80	-8	14,377	-0.06%
2018/05/02	1	26.20	2	26.20	26.25	-1	14,358	-0.01%
2018/04/30	1	26.20	1	26.10	26.25	0	14,330	0.00%
2018/04/27	4	25.90	0	0.00	26.00	4	14,363	0.03%
2018/04/26	10	25.93	0	0.00	25.95	10	14,441	0.07%
2018/04/25	0	0.00	11	25.89	26.00	-11	14,759	-0.07%
2018/04/24	1	26.00	23	26.00	25.90	-22	15,016	-0.15%
2018/04/23	2	25.70	1	25.80	25.80	1	14,880	0.01%
2018/04/20	0	0.00	5	25.60	25.70	-5	15,072	-0.03%
2018/04/19	0	0.00	3	25.50	25.75	-3	15,333	-0.02%
2018/04/18	2	25.38	0	0.00	25.20	2	15,220	0.01%
2018/04/17	0	0.00	1	25.50	25.35	-1	15,217	-0.01%
2018/04/16	9	25.56	0	0.00	25.65	9	15,449	0.06%
2018/04/13	5	25.60	3	25.60	25.60	2	15,612	0.01%
2018/04/12	0	0.00	1	25.65	25.65	-1	15,740	-0.01%
2018/04/11	1	25.50	0	0.00	25.50	1	15,782	0.01%
2018/04/10	0	0.00	15	25.47	25.65	-15	15,774	-0.10%
2018/04/09	0	0.00	1	25.30	25.45	-1	15,749	-0.01%
2018/04/02	0	0.00	1	25.35	25.35	-1	15,708	-0.01%
2018/03/31	1	25.25	1	25.25	25.20	0	15,728	0.00%
2018/03/29	6	25.00	0	0.00	25.05	6	15,608	0.04%
2018/03/28	2	25.05	0	0.00	25.05	2	15,312	0.01%
2018/03/27	2	25.30	10	25.33	25.40	-8	15,155	-0.05%
2018/03/26	15	25.10	0	0.00	25.15	15	15,074	0.10%
2018/03/23	10	25.10	0	0.00	25.20	10	15,063	0.07%
2018/03/22	0	0.00	31	25.35	25.40	-31	15,035	-0.21%
2018/03/21	9	25.34	0	0.00	25.35	9	14,895	0.06%
2018/03/20	0	0.00	1	25.30	25.35	-1	15,086	-0.01%
2018/03/19	1	25.45	0	0.00	25.45	1	15,040	0.01%
2018/03/16	0	0.00	2	25.23	25.50	-2	15,091	-0.01%
2018/03/15	4	25.18	1	25.15	25.10	3	14,898	0.02%
2018/03/13	0	0.00	4	25.60	25.65	-4	14,951	-0.03%
2018/03/12	0	0.00	4	25.35	25.45	-4	14,878	-0.03%
2018/03/08	1	24.70	1.4	24.77	24.95	-0.4	14,925	0.00%
2018/03/07	15	24.54	0	0.00	24.50	15	14,924	0.10%
2018/03/02	4	24.93	1	24.95	24.95	3	15,230	0.02%
2018/03/01	1	24.85	0	0.00	25.10	1	15,275	0.01%
2018/02/27	3	25.03	11	25.18	24.95	-8	15,200	-0.05%
2018/02/26	0	0.00	2	25.13	25.00	-2	15,119	-0.01%
2018/02/23	2	24.90	1	24.90	25.00	1	15,098	0.01%
2018/02/22	4	24.51	0	0.00	24.75	4	15,186	0.03%
2018/02/21	1	24.55	2	24.60	24.70	-1	15,238	-0.01%
2018/02/12	1	24.10	8	24.33	24.15	-7	15,114	-0.05%
2018/02/09	18	23.85	1	23.85	23.95	17	14,961	0.11%
2018/02/08	1	24.15	0.3	24.30	24.10	0.7	14,808	0.00%
2018/02/07	0	0.00	43	24.33	24.10	-43	14,746	-0.29%
2018/02/06	43	24.17	6	24.23	24.00	37	14,471	0.26%
2018/02/05	7	24.97	3	25.00	25.00	4	13,932	0.03%
2018/02/02	0	0.00	1	25.20	25.30	-1	13,770	-0.01%
2018/02/01	0	0.00	1	25.45	25.40	-1	13,686	-0.01%
2018/01/31	0.3	25.20	1	25.20	25.30	-0.7	13,708	-0.01%
2018/01/30	2.7	25.47	0	0.00	25.40	2.7	13,716	0.02%
2018/01/29	0	0.00	4.9	25.64	25.70	-4.9	13,726	-0.04%
2018/01/26	0.5	25.45	1	25.45	25.60	-0.5	13,693	0.00%
2018/01/24	11	25.10	5.4	25.29	25.30	5.6	13,653	0.04%
2018/01/23	0.4	25.30	7	25.31	25.40	-6.6	13,653	-0.05%
2018/01/22	11	25.35	16	25.40	25.50	-5	13,529	-0.04%
2018/01/19	12.6	25.34	30	25.30	25.55	-17.4	13,456	-0.13%
2018/01/18	2.3	25.65	49	25.67	25.80	-46.7	13,177	-0.35%
2018/01/17	1.2	25.84	6.8	25.73	25.85	-5.6	12,768	-0.04%
2018/01/16	0.5	25.80	11	25.94	25.85	-10.5	12,568	-0.08%
2018/01/15	1	25.60	17	25.84	25.95	-16	12,169	-0.13%
2018/01/12	0	0.00	13	25.41	25.35	-13	11,888	-0.11%
2018/01/11	0	0.00	6	25.13	25.40	-6	11,784	-0.05%
2018/01/10	4	25.08	34	25.25	25.35	-30	11,800	-0.25%
2018/01/09	0	0.00	15	25.05	25.00	-15	11,545	-0.13%
2018/01/08	1.5	25.00	15	25.06	25.15	-13.5	11,383	-0.12%
2018/01/05	0	0.00	17	24.85	24.90	-17	11,178	-0.15%
2018/01/04	0	0.00	25	24.49	24.60	-25	11,052	-0.23%
2018/01/03	0.4	24.40	48	24.35	24.50	-47.6	11,122	-0.43%
2018/01/02	1	24.15	22	24.19	24.20	-21	10,905	-0.19%