兆豐金 (2886)-第一金-新興券商分點個股進出

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

兆豐金

(2886)

可現股當沖

股價
39.30
漲跌
▲0.15
漲幅
+0.38%
成交量
21,315張
產業
上市金融類股
2983人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

兆豐金 (2886)籌碼相關－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2024/06/05	2	39.10	0	0.00	39.15	2	19,817	0.01%
2024/06/04	1	39.05	0	0.00	39.15	1	19,962	0.01%
2024/06/03	1	39.05	0	0.00	39.30	1	19,892	0.01%
2024/05/31	8.2	39.04	0	0.00	39.05	8.2	19,805	0.04%
2024/05/30	7	38.89	1	39.00	38.90	6	18,996	0.03%
2024/05/29	25.8	39.12	0	0.00	39.00	25.8	18,643	0.14%
2024/05/28	5	39.86	0	0.00	39.80	5	18,178	0.03%
2024/05/27	1	39.95	1.1	40.00	39.80	0	18,285	0.00%
2024/05/24	1.2	40.11	0	0.00	40.00	1.2	18,034	0.01%
2024/05/23	4.1	40.14	0.1	40.40	40.10	4	18,019	0.02%
2024/05/22	0.5	40.55	0	0.00	40.55	0.5	17,925	0.00%
2024/05/21	0.5	40.75	0	0.00	40.60	0.5	17,914	0.00%
2024/05/20	15	40.66	0	0.00	40.80	15	17,919	0.08%
2024/05/17	0	0.00	0.5	40.80	40.85	-0.5	17,850	0.00%
2024/05/16	1	40.95	171	41.04	40.80	-170	17,819	-0.95%	大賣/鉅額交易
2024/05/15	0	0.00	5	40.88	40.85	-5	17,673	-0.03%
2024/05/10	1	40.75	0	0.00	40.95	1	17,739	0.01%
2024/05/07	0	40.80	0	0.00	40.95	0	17,770	0.00%
2024/05/06	5.2	40.64	6	41.13	41.15	-0.8	17,490	0.00%
2024/05/03	0	0.00	6	40.16	40.05	-6	17,157	-0.03%
2024/05/02	1	40.10	1	40.35	39.95	0	17,077	0.00%
2024/04/30	0	0.00	4	40.08	40.00	-4	16,897	-0.02%
2024/04/29	0	0.00	10	40.05	40.10	-10	16,832	-0.06%
2024/04/26	3	39.22	0	0.00	39.10	3	16,610	0.02%
2024/04/25	1.2	39.03	0	39.20	39.00	1.2	16,611	0.01%
2024/04/24	8.2	39.46	0	0.00	39.35	8.2	16,453	0.05%
2024/04/23	0	0.00	10	40.05	40.00	-10	16,372	-0.06%
2024/04/22	0.5	39.50	0.3	39.50	39.50	0.2	16,309	0.00%
2024/04/19	16.1	38.61	0	0.00	38.70	16.1	16,021	0.10%
2024/04/18	4	39.01	0	0.00	39.20	4	15,430	0.03%
2024/04/17	13.6	39.14	1	39.00	39.00	12.6	15,116	0.08%
2024/04/16	1	39.40	0	0.00	39.10	1	14,986	0.01%
2024/04/15	0	0.00	5.3	40.05	39.80	-5.3	14,717	-0.04%
2024/04/10	2	40.55	0	40.50	40.50	2	14,593	0.01%
2024/04/08	2	39.83	10	40.00	40.00	-8	14,704	-0.05%
2024/04/03	5.2	39.89	0	0.00	39.75	5.2	14,680	0.04%
2024/04/02	1	40.55	0	0.00	40.30	1	14,540	0.01%
2024/04/01	3	40.67	0	0.00	40.65	3	14,572	0.02%
2024/03/29	0	0.00	1	40.55	40.55	-1	14,511	-0.01%
2024/03/28	0.4	40.32	2	40.20	40.25	-1.7	14,565	-0.01%
2024/03/27	0.1	40.45	0	40.45	40.50	0.1	14,727	0.00%
2024/03/26	2	40.55	0	40.10	40.55	2	15,005	0.01%
2024/03/25	3.2	40.08	0	0.00	40.00	3.2	15,195	0.02%
2024/03/21	0	0.00	1.1	40.45	40.60	-1.1	15,569	-0.01%
2024/03/19	0.1	40.30	1	40.40	40.20	-0.9	15,610	-0.01%
2024/03/18	2	40.45	5	40.50	40.60	-3	15,526	-0.02%
2024/03/15	1	40.35	0	40.55	40.90	1	15,449	0.01%
2024/03/14	0	0.00	4.1	40.90	40.90	-4.1	15,200	-0.03%
2024/03/13	1	39.80	42.6	40.00	40.40	-41.6	15,074	-0.28%
2024/03/12	2	39.78	0.3	39.80	39.95	1.7	14,927	0.01%
2024/03/11	12	40.02	9	39.91	39.80	3	14,916	0.02%
2024/03/08	0.1	39.50	3.7	39.74	39.90	-3.6	14,852	-0.02%
2024/03/07	0.1	39.39	1.1	39.35	39.30	-0.9	14,753	-0.01%
2024/03/06	0	0.00	3	39.41	39.40	-3	14,805	-0.02%
2024/03/05	10	38.90	2	39.15	39.05	8	15,071	0.05%
2024/03/04	0	0.00	2	38.75	38.80	-2	15,081	-0.01%
2024/03/01	12	38.75	2	38.70	38.55	10	15,193	0.07%
2024/02/29	0	0.00	1	38.45	38.70	-1	15,352	-0.01%
2024/02/27	0	0.00	3.1	38.30	38.20	-3.1	15,108	-0.02%
2024/02/23	0	38.50	0.9	38.40	38.30	-0.9	15,106	-0.01%
2024/02/21	2	38.30	3	38.45	38.35	-1	15,496	-0.01%
2024/02/19	0.7	38.30	28	38.35	38.40	-27.3	15,715	-0.17%
2024/02/16	4.2	37.86	5.3	37.98	37.90	-1.2	15,935	-0.01%
2024/02/15	0	0.00	3	37.87	37.80	-3	15,919	-0.02%
2024/02/05	4.5	37.65	0	0.00	37.60	4.5	15,773	0.03%
2024/02/02	1	37.90	0	0.00	37.90	1	15,618	0.01%
2024/01/31	2.1	37.65	11	37.60	37.65	-9	15,520	-0.06%
2024/01/30	26	37.90	0	0.00	37.90	26	15,321	0.17%
2024/01/26	10	38.00	25	37.98	38.35	-15	15,517	-0.10%
2024/01/25	2	38.00	0	0.00	37.80	2	15,589	0.01%
2024/01/24	3	37.95	0	0.00	37.85	3	15,625	0.02%
2024/01/23	6	37.85	0	0.00	37.85	6	15,667	0.04%
2024/01/22	0	0.00	0.1	38.20	38.10	-0.1	15,724	0.00%
2024/01/19	2.3	37.89	0	0.00	37.90	2.3	15,657	0.01%
2024/01/18	12	37.53	0	0.00	37.80	12	15,700	0.08%
2024/01/17	4.3	37.96	3	37.63	37.30	1.3	15,688	0.01%
2024/01/11	0	0.00	2	39.40	39.20	-2	15,369	-0.01%
2024/01/10	0	39.10	1	39.35	39.35	-1	15,431	-0.01%
2024/01/09	0	0.00	1	39.40	39.45	-1	15,441	-0.01%
2024/01/08	1	39.45	1	39.45	39.45	0	15,490	0.00%
2024/01/05	10.2	39.00	0	0.00	38.95	10.2	15,419	0.07%
2024/01/03	1.1	38.76	0.1	38.95	38.65	1	16,112	0.01%
2024/01/02	0	39.15	10	39.15	39.30	-10	16,065	-0.06%
2023/12/29	1.3	38.99	0	0.00	39.20	1.3	16,218	0.01%
2023/12/28	6	38.93	2	39.15	39.20	4	16,447	0.02%
2023/12/26	3.1	38.75	0	0.00	38.80	3.1	16,510	0.02%
2023/12/25	0	0.00	1.9	38.70	38.80	-1.9	16,545	-0.01%
2023/12/22	1.1	38.17	2	38.35	38.35	-0.9	16,552	-0.01%
2023/12/21	3.1	38.34	0	0.00	38.30	3.1	16,414	0.02%
2023/12/20	4.5	38.76	0	0.00	38.75	4.5	16,221	0.03%
2023/12/19	0	0.00	1	39.15	39.15	-1	15,937	-0.01%
2023/12/15	0	0.00	0.1	39.35	39.35	-0.1	15,632	0.00%
2023/12/14	0	0.00	4	39.46	39.55	-4	15,426	-0.03%
2023/12/13	1	38.85	0	0.00	38.90	1	15,271	0.01%
2023/12/12	0	0.00	2.1	39.20	39.30	-2.1	15,627	-0.01%
2023/12/11	4	39.00	0	0.00	38.90	4	15,738	0.03%
2023/12/08	0	0.00	1.5	39.07	39.25	-1.5	15,673	-0.01%
2023/12/07	5	39.32	1	39.00	39.00	4	15,646	0.03%
2023/12/06	3	39.25	0	0.00	39.50	3	15,568	0.02%
2023/12/05	4	38.71	1	38.65	38.95	3	15,451	0.02%
2023/12/04	1	38.80	4	39.14	39.00	-3	15,441	-0.02%
2023/12/01	4.5	38.82	1	38.80	38.65	3.5	15,390	0.02%
2023/11/29	2	39.45	0	0.00	39.15	2	14,752	0.01%
2023/11/28	0	0.00	9	39.87	39.65	-9	14,596	-0.06%
2023/11/27	0	0.00	3	39.95	39.50	-3	14,793	-0.02%
2023/11/24	0	39.60	0	0.00	39.50	0	14,710	0.00%
2023/11/21	0	0.00	12	39.75	39.85	-12	14,979	-0.08%
2023/11/20	0	0.00	2	39.10	39.20	-2	14,849	-0.01%
2023/11/17	0	0.00	10	39.48	39.20	-10	14,847	-0.07%
2023/11/16	0	0.00	36	39.04	39.20	-36	14,951	-0.24%
2023/11/15	0	0.00	15	38.79	38.90	-15	14,922	-0.10%
2023/11/14	0	38.50	3	38.55	38.55	-3	14,816	-0.02%
2023/11/10	0	38.45	2	38.45	38.40	-2	15,575	-0.01%
2023/11/09	0	38.55	6	38.70	38.60	-6	15,772	-0.04%
2023/11/08	0	0.00	1.1	38.64	38.60	-1.1	16,081	-0.01%
2023/11/07	2	38.35	2	38.40	38.60	0	16,234	0.00%
2023/11/06	0	0.00	20	38.62	38.55	-20	16,788	-0.12%
2023/11/03	0.9	38.15	3	38.20	38.25	-2.1	17,039	-0.01%
2023/11/02	0.3	37.50	3	37.67	37.80	-2.8	17,100	-0.02%
2023/11/01	3.1	36.57	0	0.00	36.65	3.1	17,099	0.02%
2023/10/30	0	0.00	4	36.45	36.55	-4	17,622	-0.02%
2023/10/26	2.1	36.53	0	0.00	36.40	2.1	17,770	0.01%
2023/10/25	14	37.00	0	0.00	36.85	14	17,731	0.08%
2023/10/24	1	36.90	0.4	37.10	37.25	0.6	17,783	0.00%
2023/10/23	2	37.10	1	37.35	37.10	1	17,845	0.01%
2023/10/20	3.3	37.62	1	37.25	37.50	2.3	17,753	0.01%
2023/10/19	0	0.00	1	38.15	38.35	-1	17,724	-0.01%
2023/10/18	0	0.00	2.1	38.60	38.85	-2.1	17,835	-0.01%
2023/10/17	0	38.60	0	0.00	38.75	0	18,022	0.00%
2023/10/11	30	38.33	13.7	38.43	38.50	16.3	18,805	0.09%
2023/10/06	0.1	37.55	0	0.00	37.50	0.1	18,386	0.00%
2023/10/05	0	0.00	10.3	37.35	37.50	-10.3	18,464	-0.06%
2023/10/04	12.7	36.94	3.7	37.19	36.85	8.9	18,375	0.05%
2023/10/03	2	37.60	0	0.00	37.65	2	18,307	0.01%
2023/10/02	3.1	37.55	3	37.52	37.60	0.1	18,383	0.00%
2023/09/28	1	37.55	0	0.00	37.70	1	18,603	0.01%
2023/09/27	1	37.70	0	0.00	37.70	1	18,683	0.01%
2023/09/26	1	37.75	3.9	37.81	37.85	-2.9	18,699	-0.02%
2023/09/25	2	37.95	38.4	37.83	38.00	-36.4	18,740	-0.19%
2023/09/22	2	37.63	4.1	37.70	37.80	-2.1	18,886	-0.01%
2023/09/21	1.1	37.30	0	0.00	37.40	1.1	19,132	0.01%
2023/09/20	2.4	37.74	0	38.05	37.85	2.4	19,056	0.01%
2023/09/19	0	37.80	5.1	37.88	37.80	-5.1	19,041	-0.03%
2023/09/18	3	37.75	10.8	37.80	37.85	-7.8	19,458	-0.04%
2023/09/15	2.5	37.52	0.2	37.55	37.55	2.3	19,904	0.01%
2023/09/14	0	36.80	10.2	37.13	37.50	-10.2	20,118	-0.05%
2023/09/13	2	36.55	0	0.00	36.60	2	20,615	0.01%
2023/09/12	0	0.00	1	36.40	36.55	-1	21,369	0.00%
2023/09/11	1	36.10	0	0.00	36.20	1	21,421	0.00%
2023/09/08	1.5	35.88	0	0.00	36.10	1.5	21,446	0.01%
2023/09/07	7	35.82	0	0.00	35.85	7	21,518	0.03%
2023/09/06	14	35.66	0	0.00	35.55	14	21,561	0.06%
2023/09/05	3	35.95	1	36.20	36.00	2	21,536	0.01%
2023/09/04	1	36.15	0	0.00	36.20	1	21,582	0.00%
2023/09/01	0	0.00	2	36.05	36.00	-2	21,781	-0.01%
2023/08/31	10	36.06	0	0.00	35.90	10	21,912	0.05%
2023/08/30	3	36.35	0	0.00	36.45	3	21,926	0.01%
2023/08/29	2	36.33	0	0.00	36.60	2	22,085	0.01%
2023/08/28	3	36.20	0	0.00	36.20	3	22,043	0.01%
2023/08/25	7	35.72	0	0.00	35.65	7	23,055	0.03%
2023/08/24	3	35.40	0	0.00	35.85	3	23,169	0.01%
2023/08/23	3	35.30	0	0.00	35.30	3	23,178	0.01%
2023/08/22	0.1	35.30	0	0.00	35.30	0.1	23,393	0.00%
2023/08/21	5.1	35.60	0	0.00	35.60	5.1	23,406	0.02%
2023/08/18	4	35.76	1	36.05	35.70	3	23,507	0.01%
2023/08/17	4.1	35.52	3	35.60	35.65	1.1	23,564	0.00%
2023/08/16	2.4	35.79	0	0.00	35.80	2.4	23,481	0.01%
2023/08/15	13.6	36.83	0	0.00	36.60	13.6	23,258	0.06%
2023/08/14	9.3	36.78	0	0.00	37.05	9.3	23,301	0.04%
2023/08/11	5	37.60	0	0.00	37.65	5	23,226	0.02%
2023/08/10	18.7	37.95	0	0.00	38.10	18.7	23,226	0.08%
2023/08/09	2	39.53	0	0.00	39.95	2	22,699	0.01%
2023/08/08	2	39.73	1	39.85	39.70	1	22,368	0.00%
2023/08/07	15.4	39.80	80	39.79	39.95	-64.6	22,204	-0.29%
2023/08/04	6.1	39.45	0	39.60	39.60	6.1	22,156	0.03%
2023/08/02	7.7	39.71	5	39.60	39.60	2.7	22,017	0.01%
2023/08/01	0	0.00	3	40.50	40.60	-3	21,645	-0.01%
2023/07/31	5.2	40.39	0	0.00	40.25	5.2	21,455	0.02%
2023/07/28	0.2	39.93	14.5	40.01	40.05	-14.3	21,395	-0.07%
2023/07/27	0.6	40.10	16.6	40.18	40.10	-16	21,291	-0.08%
2023/07/26	0	0.00	3	39.68	39.65	-3	21,117	-0.01%
2023/07/25	1	39.00	0	0.00	39.15	1	21,019	0.00%
2023/07/24	5	38.84	2	39.15	39.00	3	21,001	0.01%
2023/07/21	4	39.20	0	0.00	39.35	4	20,838	0.02%
2023/07/20	1	39.00	5.4	39.23	39.35	-4.4	20,622	-0.02%
2023/07/19	5.2	39.02	1	38.95	38.85	4.2	20,258	0.02%
2023/07/18	2	38.90	0	0.00	39.30	2	19,941	0.01%
2023/07/17	0	38.85	0.4	38.82	38.90	-0.4	19,518	0.00%
2023/07/14	0	0.00	7	38.81	38.90	-7	19,445	-0.04%
2023/07/13	3.3	38.15	4	38.15	38.10	-0.7	19,291	0.00%
2023/07/12	0	0.00	2	38.05	38.20	-2	19,212	-0.01%
2023/07/11	0.1	37.30	2.1	37.55	37.65	-2	19,165	-0.01%
2023/07/10	7	36.86	0	37.00	36.85	7	19,130	0.04%
2023/07/07	5.1	36.91	1	37.00	37.30	4.1	18,927	0.02%
2023/07/06	12.1	37.81	0	0.00	37.45	12.1	18,779	0.06%
2023/07/05	5	38.50	0	0.00	38.25	5	18,477	0.03%
2023/07/04	44	38.40	5	38.35	38.50	39	18,339	0.21%
2023/07/03	10	38.20	0.9	38.45	38.30	9.1	18,344	0.05%
2023/06/30	0	38.30	2	38.35	38.20	-2	18,353	-0.01%
2023/06/29	1	38.35	10	38.51	38.55	-9	18,106	-0.05%
2023/06/28	0	0.00	1	38.00	37.95	-1	17,841	-0.01%
2023/06/27	1	37.50	0.1	37.65	37.55	0.9	17,730	0.00%
2023/06/26	0	0.00	2	37.80	37.75	-2	17,674	-0.01%
2023/06/21	1	37.55	15.2	37.51	37.75	-14.2	17,161	-0.08%
2023/06/20	0.1	37.25	2	37.20	37.45	-1.9	16,697	-0.01%
2023/06/19	5.1	36.55	0	0.00	37.00	5.1	16,116	0.03%
2023/06/16	19.6	36.95	4	37.20	36.80	15.6	15,447	0.10%
2023/06/15	0.1	37.45	0	0.00	37.40	0.1	14,684	0.00%
2023/06/14	1	37.45	6	37.49	37.50	-5	14,689	-0.03%
2023/06/13	5.1	38.00	21.5	37.89	37.75	-16.5	14,804	-0.11%
2023/06/12	0	37.95	6	37.93	37.65	-6	14,842	-0.04%
2023/06/09	0	0.00	5.1	37.55	37.65	-5.1	14,902	-0.03%
2023/06/08	0.2	37.05	3	37.27	37.30	-2.8	14,936	-0.02%
2023/06/07	5	36.70	21.4	36.92	37.00	-16.4	14,963	-0.11%
2023/06/06	0	36.60	10	36.80	36.50	-10	14,914	-0.07%
2023/06/05	1	36.80	4	36.80	36.70	-3	14,944	-0.02%
2023/06/02	0.1	36.00	5	36.11	36.10	-4.9	14,646	-0.03%
2023/06/01	0.1	35.80	0	0.00	35.85	0.1	14,499	0.00%
2023/05/31	0.1	36.00	3	35.95	35.80	-2.9	14,471	-0.02%
2023/05/30	0	36.15	3	36.18	36.20	-3	13,547	-0.02%
2023/05/26	2.1	35.52	1	36.15	36.15	1.1	13,663	0.01%
2023/05/25	2.1	35.45	3	35.60	36.20	-0.9	13,443	-0.01%
2023/05/24	1.1	35.72	0.1	35.85	35.90	1	13,268	0.01%
2023/05/23	1	35.80	2	36.10	36.20	-1	13,034	-0.01%
2023/05/22	2	36.00	1	36.20	36.20	1	12,883	0.01%
2023/05/19	5	36.00	1.1	36.13	36.00	3.9	12,639	0.03%
2023/05/18	1	35.50	12	35.94	35.95	-11	12,805	-0.09%
2023/05/17	3	35.62	11.7	35.63	35.60	-8.7	12,683	-0.07%
2023/05/16	0	0.00	20	35.03	35.15	-20	12,549	-0.16%
2023/05/12	0	34.65	2.1	34.55	34.30	-2.1	12,592	-0.02%
2023/05/11	0.1	34.70	0	0.00	34.80	0.1	12,485	0.00%
2023/05/09	0	0.00	5.1	34.55	34.50	-5.1	12,570	-0.04%
2023/05/08	32.1	34.35	3.4	34.30	34.30	28.7	12,549	0.23%
2023/05/05	0.1	34.20	0	0.00	34.25	0.1	12,587	0.00%
2023/05/04	0	0.00	1	34.30	34.30	-1	12,849	-0.01%
2023/05/03	0	0.00	2.1	34.20	34.15	-2.1	12,946	-0.02%
2023/05/02	1.1	34.00	0	0.00	34.10	1.1	13,197	0.01%
2023/04/27	1	33.80	2	33.80	33.85	-1	13,802	-0.01%
2023/04/26	0	33.90	0	0.00	34.00	0	13,872	0.00%
2023/04/25	3	33.80	0	0.00	33.90	3	13,859	0.02%
2023/04/24	1	33.95	0	0.00	34.10	1	13,867	0.01%
2023/04/21	0	0.00	3	34.03	34.05	-3	13,960	-0.02%
2023/04/20	0	0.00	5	33.90	33.90	-5	14,036	-0.04%
2023/04/19	0	0.00	4.1	34.25	34.05	-4.1	14,263	-0.03%
2023/04/18	6	34.17	15.4	34.08	34.20	-9.4	14,198	-0.07%
2023/04/17	1	33.50	0.3	33.45	33.45	0.7	14,151	0.01%
2023/04/14	0	0.00	1	33.30	33.45	-1	14,201	-0.01%
2023/04/13	1.1	33.26	7	33.30	33.30	-5.9	14,120	-0.04%
2023/04/12	0	33.15	2	33.15	33.15	-2	14,095	-0.01%
2023/04/11	2	33.15	0	0.00	33.15	2	14,175	0.01%
2023/04/10	1	32.95	0	0.00	33.00	1	14,129	0.01%
2023/04/07	15	32.83	0	0.00	32.80	15	14,130	0.11%
2023/04/06	3	32.80	0.1	33.10	33.00	2.9	14,133	0.02%
2023/03/31	6	32.87	1	32.95	33.00	5	14,047	0.04%
2023/03/29	1	32.70	0	0.00	32.80	1	13,958	0.01%
2023/03/28	1	32.85	2.2	33.09	32.85	-1.2	14,078	-0.01%
2023/03/27	1	32.86	0.6	33.05	33.05	0.5	14,139	0.00%
2023/03/24	4.2	33.05	1	33.10	33.10	3.2	14,325	0.02%
2023/03/23	0	32.75	37	33.04	33.15	-37	14,387	-0.26%
2023/03/22	0	0.00	4	32.63	32.70	-4	14,542	-0.03%
2023/03/21	1.3	32.37	1	32.35	32.20	0.3	14,762	0.00%
2023/03/20	13	31.95	18.6	31.97	32.00	-5.6	14,798	-0.04%
2023/03/17	3	31.90	1	31.90	31.75	2	14,817	0.01%
2023/03/16	4.2	31.75	18	31.65	31.65	-13.8	14,785	-0.09%
2023/03/15	5	32.17	0	0.00	32.00	5	14,750	0.03%
2023/03/14	4.5	32.19	0	0.00	32.10	4.5	14,753	0.03%
2023/03/13	10	32.47	9.4	32.45	32.55	0.6	14,625	0.00%
2023/03/10	6.5	32.69	0	0.00	32.65	6.5	14,645	0.04%
2023/03/09	8.1	33.05	10.5	33.10	32.95	-2.4	14,749	-0.02%
2023/03/08	17	33.51	1	33.35	33.30	16	15,331	0.10%
2023/03/07	1	32.95	2.5	33.11	33.15	-1.5	15,349	-0.01%
2023/03/06	5	32.90	0	0.00	32.95	5	15,488	0.03%
2023/03/03	7	32.81	0	0.00	32.80	7	15,532	0.05%
2023/03/02	15.2	33.14	0	0.00	32.95	15.2	15,707	0.10%
2023/03/01	14	33.30	10.2	33.49	33.70	3.8	15,720	0.02%
2023/02/24	4.3	33.38	0	0.00	33.30	4.3	15,527	0.03%
2023/02/23	0	33.85	10	33.65	33.65	-10	15,376	-0.06%
2023/02/22	10.1	33.75	2	33.83	33.80	8.1	15,585	0.05%
2023/02/21	10	33.75	10	33.65	33.65	0	15,604	0.00%
2023/02/20	0	0.00	31.2	34.02	34.05	-31.2	15,875	-0.20%
2023/02/17	10.2	33.65	0	0.00	33.50	10.2	16,016	0.06%
2023/02/16	13	33.83	5	33.74	33.40	8	16,297	0.05%
2023/02/15	2	33.25	0	0.00	33.40	2	16,273	0.01%
2023/02/14	14	33.35	5	33.54	33.55	9	16,268	0.06%
2023/02/13	2.2	32.70	0	0.00	33.30	2.2	16,281	0.01%
2023/02/10	0.4	32.65	4	32.49	32.60	-3.6	16,211	-0.02%
2023/02/08	2.1	32.15	0	0.00	32.15	2.1	16,434	0.01%
2023/02/07	0.5	32.30	3	32.25	32.25	-2.5	16,442	-0.02%
2023/02/06	1	32.25	2	32.25	32.10	-1	16,602	-0.01%
2023/02/03	6	32.58	0	0.00	32.45	6	16,761	0.04%
2023/02/02	0.5	32.55	0	0.00	32.85	0.5	16,812	0.00%
2023/02/01	2	32.20	0	0.00	32.60	2	16,658	0.01%
2023/01/31	2.1	32.14	0.5	32.39	31.95	1.6	16,717	0.01%
2023/01/30	0	0.00	5	32.82	32.60	-5	16,634	-0.03%
2023/01/17	0	32.00	0	0.00	32.00	0	16,306	0.00%
2023/01/16	1	31.85	2	31.90	32.00	-1	16,381	-0.01%
2023/01/13	0	0.00	1	31.70	31.65	-1	16,508	-0.01%
2023/01/12	0	0.00	1.9	31.50	31.45	-1.9	16,953	-0.01%
2023/01/11	1	31.70	0	0.00	31.45	1	17,110	0.01%
2023/01/10	1	31.50	12	31.56	31.75	-11	17,218	-0.06%
2023/01/09	1	31.55	13.8	31.47	31.70	-12.8	17,325	-0.07%
2023/01/06	0	31.05	4	30.98	30.95	-4	17,451	-0.02%
2023/01/05	0	0.00	7.3	30.84	31.10	-7.3	17,784	-0.04%
2023/01/04	3	30.38	0	0.00	30.40	3	17,687	0.02%
2023/01/03	1	30.10	3	30.25	30.50	-2	17,997	-0.01%
2022/12/30	13.1	30.54	0	0.00	30.35	13.1	18,034	0.07%
2022/12/29	19.2	30.20	0	0.00	30.25	19.2	18,080	0.11%
2022/12/28	11.1	30.55	0	0.00	30.50	11.1	18,140	0.06%
2022/12/27	1	30.75	0	0.00	30.65	1	18,372	0.01%
2022/12/26	0.4	30.65	0	0.00	30.70	0.4	18,666	0.00%
2022/12/23	3.2	30.41	0	0.00	30.55	3.2	19,127	0.02%
2022/12/22	6.1	30.58	1	30.85	30.85	5.1	19,547	0.03%
2022/12/21	12	30.53	0.2	30.70	30.50	11.8	20,038	0.06%
2022/12/20	13	30.40	7	30.30	30.65	6	20,406	0.03%
2022/12/19	6.4	30.59	0	0.00	30.65	6.4	20,429	0.03%
2022/12/16	4.1	30.85	0	0.00	30.80	4.1	20,388	0.02%
2022/12/15	1	31.05	0	0.00	31.15	1	20,411	0.00%
2022/12/14	0	30.95	2.1	31.24	31.20	-2.1	20,514	-0.01%
2022/12/13	15	30.76	0	0.00	30.80	15	20,352	0.07%
2022/12/12	2	30.95	0	0.00	31.15	2	20,133	0.01%
2022/12/09	3	31.12	4	31.11	31.15	-1	20,470	0.00%
2022/12/08	1.1	30.81	0	0.00	31.10	1.1	20,527	0.01%
2022/12/06	5	31.03	0	0.00	30.95	5	20,487	0.02%
2022/12/05	14	31.10	1	31.25	31.05	13	20,419	0.06%
2022/12/02	17	31.16	13	31.18	31.10	4	20,398	0.02%
2022/12/01	7.1	31.91	0	0.00	31.55	7.1	20,356	0.03%
2022/11/30	0	0.00	2	31.68	32.00	-2	20,110	-0.01%
2022/11/29	3	31.42	0.6	31.20	31.50	2.5	19,455	0.01%
2022/11/28	10	31.00	0.3	30.90	30.95	9.7	19,341	0.05%
2022/11/25	1	31.40	7.2	31.36	31.35	-6.2	19,307	-0.03%
2022/11/24	1	31.20	3.1	31.25	31.65	-2.1	19,324	-0.01%
2022/11/23	6	31.20	0.2	31.20	31.10	5.8	19,207	0.03%
2022/11/22	9.5	30.60	15	30.75	30.90	-5.5	19,133	-0.03%
2022/11/21	5.3	30.18	0.5	30.30	30.55	4.8	19,065	0.03%
2022/11/18	13.3	30.34	0	0.00	30.20	13.3	19,009	0.07%
2022/11/17	0	30.90	0	0.00	30.85	0	18,811	0.00%
2022/11/16	1.1	30.81	0	0.00	30.85	1.1	18,830	0.01%
2022/11/15	0.2	31.25	0	0.00	31.15	0.2	18,676	0.00%
2022/11/14	1	31.30	2.8	31.15	31.30	-1.8	18,526	-0.01%
2022/11/11	2	30.75	13	30.90	30.85	-11	18,307	-0.06%
2022/11/10	16	30.17	0	0.00	30.00	16	18,057	0.09%
2022/11/08	0.1	30.30	17.2	30.28	30.40	-17.1	18,099	-0.09%
2022/11/07	1.1	30.01	3	29.95	30.20	-1.9	18,153	-0.01%
2022/11/04	1	28.90	1	29.55	29.55	0	18,558	0.00%
2022/11/03	15.1	29.11	0	0.00	29.10	15.1	19,100	0.08%
2022/11/02	10.2	29.46	0	0.00	29.35	10.2	19,330	0.05%
2022/11/01	4.1	29.80	0	0.00	29.75	4.1	19,212	0.02%
2022/10/31	2	30.00	1	30.10	29.90	1	19,108	0.01%
2022/10/28	4	29.88	0	0.00	29.80	4	19,148	0.02%
2022/10/27	6	29.84	0	0.00	29.70	6	19,203	0.03%
2022/10/26	8.1	30.19	1	30.45	30.15	7.1	19,123	0.04%
2022/10/24	0	29.80	1	29.85	29.60	-1	18,984	-0.01%
2022/10/21	2	29.55	0	0.00	29.70	2	18,949	0.01%
2022/10/20	3.1	28.49	0	0.00	29.20	3.1	18,830	0.02%
2022/10/19	18.2	29.05	3.2	29.24	29.00	15	18,464	0.08%
2022/10/17	4.2	29.24	0	0.00	29.25	4.2	18,298	0.02%
2022/10/14	4.3	29.62	0	0.00	29.40	4.3	18,135	0.02%
2022/10/13	10.4	29.90	0	0.00	29.75	10.4	17,917	0.06%
2022/10/11	12.2	30.24	2	30.15	30.05	10.2	17,569	0.06%
2022/10/07	31.6	30.94	0	0.00	31.00	31.6	17,288	0.18%
2022/10/05	22.2	30.93	0	0.00	30.85	22.2	17,419	0.13%
2022/10/04	2.3	30.67	0	30.75	30.70	2.2	17,385	0.01%
2022/10/03	12.2	30.62	0	0.00	30.65	12.2	17,214	0.07%
2022/09/30	12.9	31.22	7	31.17	31.15	5.9	16,923	0.04%
2022/09/29	36.8	31.51	0	0.00	31.80	36.8	16,572	0.22%
2022/09/28	19.3	31.99	4	31.81	31.95	15.3	16,247	0.09%
2022/09/27	14.9	32.72	0.2	33.05	32.45	14.7	15,819	0.09%
2022/09/26	2	33.38	3	33.52	33.35	-1	15,591	-0.01%
2022/09/23	0.1	33.95	0	0.00	33.90	0.1	15,564	0.00%
2022/09/22	7.1	33.69	0	0.00	33.65	7.1	15,719	0.04%
2022/09/21	2	34.25	0	0.00	34.25	2	15,675	0.01%
2022/09/20	0	0.00	0.5	34.75	34.45	-0.5	15,555	0.00%
2022/09/19	1	34.41	0	0.00	34.45	1	15,640	0.01%
2022/09/16	2.9	34.57	2.1	34.41	34.50	0.8	15,802	0.01%
2022/09/15	5	34.57	3.4	34.71	34.55	1.6	15,945	0.01%
2022/09/14	0.1	34.95	0	0.00	34.75	0.1	16,493	0.00%
2022/09/13	0.2	35.27	10	35.05	35.05	-9.8	17,128	-0.06%
2022/09/12	10.2	35.45	7	35.49	35.55	3.2	17,740	0.02%
2022/09/08	0.1	35.05	0	0.00	35.00	0.1	18,634	0.00%
2022/09/07	4	34.91	0	0.00	34.95	4	18,810	0.02%
2022/09/06	1	35.30	0	0.00	35.35	1	19,000	0.01%
2022/09/05	1	34.95	0	0.00	35.30	1	19,127	0.01%
2022/09/02	1	35.05	9	35.05	35.00	-8	19,485	-0.04%
2022/09/01	1	35.15	3	35.15	35.15	-2	19,537	-0.01%
2022/08/31	0	0.00	1	35.70	35.90	-1	19,580	-0.01%
2022/08/29	1.5	35.61	0	0.00	35.50	1.5	19,511	0.01%
2022/08/25	1.1	35.48	0	0.00	35.55	1.1	19,814	0.01%
2022/08/24	2.3	35.26	0	0.00	35.10	2.3	19,915	0.01%
2022/08/23	3	35.33	0	0.00	35.20	3	20,507	0.01%
2022/08/19	0	35.90	1	35.80	35.80	-1	20,714	0.00%
2022/08/18	1	35.75	1.2	35.99	36.05	-0.2	20,785	0.00%
2022/08/17	0.3	35.80	1	35.75	35.75	-0.7	20,909	0.00%
2022/08/16	1	35.85	0	0.00	35.80	1	20,895	0.00%
2022/08/15	6.1	35.59	0.3	35.78	35.60	5.8	21,009	0.03%
2022/08/12	9.1	35.69	0	0.00	35.70	9.1	21,088	0.04%
2022/08/11	9	35.68	1	35.85	35.80	8	21,153	0.04%
2022/08/10	11	37.05	1	37.15	37.20	10	20,871	0.05%
2022/08/09	6.1	36.50	0	0.00	36.90	6.1	20,432	0.03%
2022/08/08	3	35.87	0.2	36.10	36.00	2.8	20,328	0.01%
2022/08/05	1	35.85	0	0.00	35.85	1	20,596	0.00%
2022/08/04	0	35.85	0	0.00	35.65	0	20,844	0.00%
2022/08/03	1.1	35.47	0	0.00	35.60	1.1	20,975	0.01%
2022/08/02	0	0.00	4	35.55	35.70	-4	21,221	-0.02%
2022/08/01	0	0.00	1	35.40	35.55	-1	21,482	0.00%
2022/07/29	1	35.65	0	0.00	35.40	1	21,867	0.00%
2022/07/28	2	35.53	1.1	35.63	35.60	1	22,055	0.00%
2022/07/27	0	0.00	0.7	35.00	35.15	-0.7	22,041	0.00%
2022/07/26	0.4	34.50	0	0.00	34.60	0.4	22,016	0.00%
2022/07/25	2.6	34.56	3	34.55	34.45	-0.4	22,072	0.00%
2022/07/22	1.3	34.57	1	34.65	34.90	0.3	22,258	0.00%
2022/07/21	0	0.00	1	34.35	34.45	-1	22,434	0.00%
2022/07/20	1	34.15	0	0.00	34.15	1	22,622	0.00%
2022/07/18	4.2	33.91	0	34.25	34.15	4.1	23,120	0.02%
2022/07/15	8	33.99	0	0.00	33.90	8	23,350	0.03%
2022/07/14	1	34.65	0	0.00	34.55	1	23,643	0.00%
2022/07/13	0.3	35.00	5	34.83	34.85	-4.7	23,883	-0.02%
2022/07/12	3	33.72	1	33.65	33.45	2	24,119	0.01%
2022/07/11	0	34.45	1	34.90	34.30	-1	24,310	0.00%
2022/07/07	1	34.85	0	0.00	35.15	1	24,896	0.00%
2022/07/06	4	35.19	0	0.00	35.20	4	24,949	0.02%
2022/07/05	3	35.83	0	0.00	35.55	3	25,090	0.01%
2022/07/04	1	35.65	0	0.00	35.75	1	25,235	0.00%
2022/07/01	2	35.30	0	0.00	35.25	2	25,807	0.01%
2022/06/30	1	35.40	0	0.00	35.30	1	25,991	0.00%
2022/06/29	1.2	35.92	0	0.00	35.70	1.2	26,007	0.00%
2022/06/28	0	0.00	14	36.35	36.35	-14	26,076	-0.05%
2022/06/27	0	0.00	1	36.55	36.20	-1	26,224	0.00%
2022/06/24	0	0.00	1	36.25	36.15	-1	26,116	0.00%
2022/06/23	11	35.41	4	35.58	35.35	7	26,141	0.03%
2022/06/22	1	35.40	2	35.80	35.40	-1	25,980	0.00%
2022/06/21	5	36.00	0	0.00	35.60	5	25,464	0.02%
2022/06/20	3	35.03	0	0.00	34.60	3	25,138	0.01%
2022/06/17	34.1	35.47	0	0.00	35.30	34.1	24,571	0.14%
2022/06/16	1	36.10	1	36.65	36.15	0	23,715	0.00%
2022/06/15	24.1	36.26	0	0.00	36.20	24.1	23,985	0.10%
2022/06/14	0	0.00	3	36.82	36.90	-3	24,039	-0.01%
2022/06/13	7	35.91	0.5	36.39	36.50	6.5	24,410	0.03%
2022/06/09	6.1	37.17	0	0.00	37.15	6.1	24,116	0.03%
2022/06/08	0	37.70	0	0.00	37.70	0	23,909	0.00%
2022/06/07	0	37.75	1	37.65	37.70	-1	24,006	0.00%
2022/06/06	1	37.30	1.6	37.73	37.80	-0.6	23,969	0.00%
2022/06/02	5	37.70	35.2	38.05	37.90	-30.2	24,002	-0.13%
2022/06/01	5.1	38.30	0	0.00	38.20	5.1	24,290	0.02%
2022/05/31	1.2	38.03	21	38.23	38.75	-19.8	24,270	-0.08%
2022/05/30	0	0.00	1.2	38.47	38.45	-1.2	23,672	-0.01%
2022/05/27	0	0.00	27.3	37.91	37.95	-27.3	23,513	-0.12%
2022/05/26	5	37.35	2	37.45	37.30	3	23,592	0.01%
2022/05/25	1	37.20	5	37.65	37.60	-4	23,940	-0.02%
2022/05/24	35	37.42	10.7	37.62	37.20	24.4	24,068	0.10%
2022/05/23	6	37.35	1	37.35	37.20	5	24,135	0.02%
2022/05/20	10	37.10	0	0.00	37.10	10	24,334	0.04%
2022/05/19	10	36.60	0	0.00	36.60	10	24,357	0.04%
2022/05/18	0	0.00	1	37.30	37.50	-1	24,200	0.00%
2022/05/17	5.2	36.50	52.8	36.45	36.45	-47.7	24,032	-0.20%
2022/05/16	7	36.74	0.5	36.45	36.90	6.5	23,972	0.03%
2022/05/13	2	36.85	1	37.00	36.95	1	23,752	0.00%
2022/05/12	9.3	37.33	39	37.34	37.00	-29.7	23,630	-0.13%
2022/05/11	16.7	38.22	0.3	38.25	38.35	16.4	23,358	0.07%
2022/05/10	1	38.40	0	0.00	38.20	1	23,272	0.00%
2022/05/09	11	38.01	1	38.50	38.00	10	23,158	0.04%
2022/05/06	8.2	38.85	5	39.50	39.35	3.2	23,304	0.01%
2022/05/05	12.1	39.91	50	39.87	39.85	-37.9	23,268	-0.16%
2022/05/04	5	40.80	13	40.78	40.85	-8	22,935	-0.03%
2022/05/03	3	41.12	0	0.00	40.85	3	23,115	0.01%
2022/04/29	5	41.20	0	0.00	41.60	5	23,151	0.02%
2022/04/28	5.2	41.05	0	0.00	41.00	5.2	23,189	0.02%
2022/04/27	2.1	41.63	11	41.72	41.60	-8.9	22,990	-0.04%
2022/04/26	11	41.63	5	41.55	41.95	6	22,892	0.03%
2022/04/25	10	41.40	0	0.00	41.55	10	22,814	0.04%
2022/04/22	7	41.44	1	41.45	41.55	6	22,680	0.03%
2022/04/21	26	41.23	3	41.15	41.00	23	22,660	0.10%
2022/04/20	11.1	41.24	6	41.14	41.75	5.1	22,756	0.02%
2022/04/19	58.1	41.44	13.2	41.63	41.50	44.8	22,593	0.20%
2022/04/18	4.5	41.54	45	41.78	41.90	-40.5	22,623	-0.18%
2022/04/15	1.3	43.45	1	43.25	42.85	0.3	22,231	0.00%
2022/04/14	4	43.48	22	43.78	43.10	-18	22,188	-0.08%
2022/04/13	1.3	44.61	2	44.90	44.95	-0.8	21,917	0.00%
2022/04/12	1	44.40	0	0.00	44.45	1	21,815	0.00%
2022/04/11	2	44.40	0	0.00	44.65	2	21,804	0.01%
2022/04/08	0.3	44.35	5	44.00	44.35	-4.7	21,693	-0.02%
2022/04/07	5	45.00	7.5	44.45	44.10	-2.5	21,521	-0.01%
2022/04/06	1	43.00	4	43.59	44.05	-3	20,847	-0.01%
2022/04/01	2	42.80	0	0.00	43.10	2	20,525	0.01%
2022/03/31	0	0.00	14.1	42.54	42.90	-14.1	20,361	-0.07%
2022/03/30	0	0.00	1	42.15	42.25	-1	20,140	0.00%
2022/03/29	5	42.00	1	42.20	42.00	4	20,062	0.02%
2022/03/28	2.1	42.03	1.5	42.20	42.40	0.6	20,106	0.00%
2022/03/25	6	41.64	2	42.05	42.20	4	20,005	0.02%
2022/03/24	5.1	42.10	13.5	42.20	42.25	-8.4	19,863	-0.04%
2022/03/23	5	41.70	8	42.15	42.35	-3	20,104	-0.01%
2022/03/22	0	40.55	24	40.89	41.15	-24	19,934	-0.12%
2022/03/21	0	40.50	61	40.60	40.60	-61	19,757	-0.31%
2022/03/18	0	0.00	0	40.55	40.45	0	19,688	0.00%
2022/03/17	0	0.00	31.1	39.65	40.05	-31.1	19,291	-0.16%
2022/03/16	2	38.90	44	38.95	39.50	-42	19,042	-0.22%
2022/03/15	0	38.40	0.5	38.45	38.60	-0.5	18,592	0.00%
2022/03/14	0	0.00	52	38.40	38.50	-52	18,718	-0.28%
2022/03/11	0	38.10	0.1	38.05	37.95	-0.1	18,809	0.00%
2022/03/10	1	37.65	13	37.96	38.25	-12	18,971	-0.06%
2022/03/09	0	0.00	3	37.50	37.40	-3	18,913	-0.02%
2022/03/08	8.1	37.43	3	37.57	37.35	5.1	18,855	0.03%
2022/03/07	7.3	37.31	3	37.30	37.65	4.3	18,541	0.02%
2022/03/04	0	37.90	0	0.00	38.00	0	18,838	0.00%
2022/03/02	7	37.96	0.1	38.00	38.10	6.9	19,001	0.04%
2022/03/01	0.3	38.15	4	38.11	38.20	-3.7	18,897	-0.02%
2022/02/25	4.5	37.37	2	37.45	37.60	2.5	18,700	0.01%
2022/02/24	23	37.55	1	37.60	37.70	22	18,282	0.12%
2022/02/23	7	37.73	4	37.75	38.05	3	18,069	0.02%
2022/02/22	66	37.62	21	37.31	37.60	45	17,974	0.25%
2022/02/21	29	37.73	31	37.81	38.00	-2	17,683	-0.01%
2022/02/18	5	38.10	1	38.15	38.10	4	17,511	0.02%
2022/02/16	7	38.17	100	38.30	38.20	-93	17,532	-0.53%
2022/02/15	17.5	38.16	0	0.00	38.10	17.5	17,393	0.10%
2022/02/14	13	38.08	10	38.20	38.45	3	17,356	0.02%
2022/02/11	4	38.45	2.3	38.73	38.80	1.7	17,366	0.01%
2022/02/10	5	38.22	0.2	38.55	38.70	4.8	17,302	0.03%
2022/02/09	4	38.75	1	38.85	38.80	3	17,119	0.02%
2022/02/08	2.5	38.84	1.1	38.90	38.95	1.4	16,979	0.01%
2022/02/07	20	37.60	25	37.64	38.00	-5	16,457	-0.03%
2022/01/25	2	36.45	1	36.50	36.90	1	16,116	0.01%
2022/01/24	0.1	36.60	20	36.56	36.90	-19.9	15,849	-0.13%
2022/01/21	0.1	36.63	11	36.53	36.85	-10.9	15,865	-0.07%
2022/01/20	0	37.00	41	36.90	36.95	-41	15,661	-0.26%
2022/01/19	1	36.85	20	36.86	37.00	-19	15,589	-0.12%
2022/01/18	1	36.95	8.3	37.29	37.25	-7.2	15,666	-0.05%
2022/01/17	6.4	36.96	3	37.00	37.05	3.4	15,532	0.02%
2022/01/14	78.5	37.32	41	37.21	37.45	37.5	15,445	0.24%
2022/01/13	2.1	37.44	39.1	37.33	37.85	-37	15,365	-0.24%
2022/01/12	32	36.85	1	36.90	37.00	31	14,982	0.21%
2022/01/11	0	36.60	0.1	36.60	37.00	0	14,812	0.00%
2022/01/10	14.2	35.98	2	35.98	36.15	12.2	14,715	0.08%
2022/01/07	37	36.19	9	36.33	36.20	28	14,676	0.19%
2022/01/06	2	35.70	9	35.82	36.00	-7	14,480	-0.05%
2022/01/05	7	35.36	34.3	35.36	35.55	-27.3	14,401	-0.19%
2022/01/04	5	35.35	0	0.00	35.55	5	14,513	0.03%
2022/01/03	34	35.34	5	35.30	35.35	29	14,429	0.20%
2021/12/30	47.1	35.55	0	0.00	35.55	47.1	14,371	0.33%
2021/12/28	1	35.40	0	0.00	35.60	1	14,534	0.01%
2021/12/27	0.1	35.50	16	35.42	35.60	-16	14,543	-0.11%
2021/12/24	3.1	35.40	45	35.46	35.50	-41.9	14,759	-0.28%
2021/12/23	7.1	35.44	10	35.55	35.50	-3	14,804	-0.02%
2021/12/22	0	35.75	1	35.60	35.65	-1	14,903	-0.01%
2021/12/21	0.1	35.94	2	35.90	35.75	-1.9	14,792	-0.01%
2021/12/20	2.5	35.70	4.1	35.75	36.00	-1.6	14,718	-0.01%
2021/12/16	0.3	35.44	1	35.50	35.60	-0.8	14,226	-0.01%
2021/12/15	0	35.40	0	0.00	35.20	0	14,286	0.00%
2021/12/14	0.1	35.25	1	35.15	35.40	-1	14,568	-0.01%
2021/12/13	21	35.42	2	35.55	35.50	19	14,534	0.13%
2021/12/10	1	35.55	5	35.56	35.65	-4	14,470	-0.03%
2021/12/09	0	35.20	36	35.11	35.30	-36	14,411	-0.25%
2021/12/08	0	35.13	31	35.17	35.20	-31	14,402	-0.22%
2021/12/07	0	0.00	3	34.70	35.10	-3	14,249	-0.02%
2021/12/06	11	34.27	144.7	34.47	34.60	-133.7	14,035	-0.95%	大賣/鉅額交易
2021/12/03	0	34.20	1	34.05	34.15	-1	13,963	-0.01%
2021/12/02	1	33.95	0	0.00	34.25	1	13,859	0.01%
2021/12/01	7	33.94	0.8	34.15	34.15	6.2	13,857	0.04%
2021/11/30	5	33.71	0	0.00	34.20	5	14,025	0.04%
2021/11/29	2	33.90	1	33.85	33.90	1	13,373	0.01%
2021/11/26	8.2	33.95	6	34.15	33.90	2.2	13,316	0.02%
2021/11/25	1	34.10	3	34.20	34.50	-2	13,369	-0.01%
2021/11/24	3	34.55	0	0.00	34.35	3	13,445	0.02%
2021/11/23	6	34.10	0	0.00	34.10	6	13,526	0.04%
2021/11/22	10	34.39	0	0.00	34.15	10	13,527	0.07%
2021/11/19	2.1	34.52	0	0.00	34.65	2.1	13,484	0.02%
2021/11/18	0	0.00	4.1	34.59	34.70	-4.1	13,414	-0.03%
2021/11/17	1	34.15	0	0.00	34.20	1	13,571	0.01%
2021/11/16	1	34.00	1	34.00	34.20	0	13,654	0.00%
2021/11/15	2	33.93	1	33.95	33.95	1	13,736	0.01%
2021/11/12	1	33.75	0	0.00	33.90	1	13,847	0.01%
2021/11/11	1.5	33.80	0	0.00	33.80	1.5	14,108	0.01%
2021/11/09	0	33.65	0	0.00	33.70	0	14,379	0.00%
2021/11/08	3	33.55	0	0.00	33.60	3	15,869	0.02%
2021/11/05	1	33.35	3	33.50	33.70	-2	16,463	-0.01%
2021/11/03	5	33.20	0	0.00	33.40	5	16,839	0.03%
2021/11/02	1	33.30	1	33.35	33.30	0	17,037	0.00%
2021/11/01	2	33.28	10	33.25	33.30	-8	17,036	-0.05%
2021/10/29	1	33.35	0	0.00	33.40	1	17,140	0.01%
2021/10/27	0	33.35	0	0.00	33.35	0	17,331	0.00%
2021/10/26	0	0.00	44.1	33.28	33.45	-44.1	17,520	-0.25%
2021/10/25	0	0.00	9	33.10	33.10	-9	17,345	-0.05%
2021/10/22	0	0.00	32.5	33.05	33.05	-32.5	17,462	-0.19%
2021/10/21	0	0.00	15	32.98	32.95	-15	17,366	-0.09%
2021/10/20	2	32.85	9	32.81	32.90	-7	17,206	-0.04%
2021/10/19	1.1	32.76	6	32.80	32.75	-4.9	17,208	-0.03%
2021/10/18	0	32.60	20	32.90	32.95	-20	17,240	-0.12%
2021/10/15	1	32.45	0	0.00	32.50	1	17,178	0.01%
2021/10/14	2	32.50	0	0.00	32.30	2	17,136	0.01%
2021/10/13	0	32.45	0.3	32.45	32.50	-0.2	17,222	0.00%
2021/10/12	0.1	32.15	0.3	32.35	32.45	-0.2	17,261	0.00%
2021/10/08	0	32.35	0.3	32.40	32.25	-0.3	17,140	0.00%
2021/10/07	0	0.00	1	32.40	32.40	-1	17,250	-0.01%
2021/10/06	1.1	32.10	1	32.20	32.25	0.1	17,271	0.00%
2021/10/05	2.1	32.00	0	0.00	32.05	2.1	17,257	0.01%
2021/10/04	2.1	32.10	1	32.10	32.10	1.1	17,264	0.01%
2021/10/01	17.2	31.93	0	0.00	32.05	17.2	17,277	0.10%
2021/09/30	2	32.13	0.3	32.15	32.05	1.7	17,102	0.01%
2021/09/29	3.1	32.09	0	0.00	32.05	3.1	17,088	0.02%
2021/09/28	2.1	32.28	0	0.00	32.40	2.1	16,926	0.01%
2021/09/27	0	0.00	3	32.30	32.35	-3	16,971	-0.02%
2021/09/24	3	32.35	1.2	32.42	32.40	1.8	17,017	0.01%
2021/09/23	13.1	32.28	6	32.35	32.40	7.1	17,042	0.04%
2021/09/22	18	32.00	2	31.95	32.10	16	17,109	0.09%
2021/09/17	2	32.40	0	0.00	32.15	2	16,856	0.01%
2021/09/15	6.2	32.37	0	0.00	32.35	6.2	16,725	0.04%
2021/09/14	1	32.40	31	32.47	32.50	-30	16,823	-0.18%
2021/09/13	3.1	32.20	0	0.00	32.30	3.1	16,868	0.02%
2021/09/10	3	32.27	2	32.30	32.45	1	17,008	0.01%
2021/09/09	1.1	32.26	0	0.00	32.30	1.1	17,295	0.01%
2021/09/08	5.1	32.30	2	32.50	32.50	3.1	17,339	0.02%
2021/09/07	0.2	32.54	0	0.00	32.45	0.2	17,478	0.00%
2021/09/06	0	32.65	4	32.50	32.50	-4	17,514	-0.02%
2021/09/03	20	32.38	6	32.48	32.55	14	17,499	0.08%
2021/09/02	6.3	32.26	1	32.10	32.10	5.3	17,474	0.03%
2021/09/01	1	32.60	5	32.50	32.55	-4	17,573	-0.02%
2021/08/31	0.5	32.38	8	32.69	32.80	-7.5	17,556	-0.04%
2021/08/30	0	0.00	8.1	32.20	32.45	-8.1	17,459	-0.05%
2021/08/27	2	31.45	21.1	31.99	32.00	-19.1	17,403	-0.11%
2021/08/26	6	31.25	4	31.40	31.45	2	17,412	0.01%
2021/08/25	2	31.35	0	0.00	31.45	2	17,546	0.01%
2021/08/24	1	31.25	0	0.00	31.35	1	17,544	0.01%
2021/08/23	16.3	31.19	0	0.00	31.05	16.3	17,640	0.09%
2021/08/20	1.1	31.14	0	0.00	31.45	1.1	17,588	0.01%
2021/08/19	1.5	31.32	0	0.00	31.30	1.5	18,782	0.01%
2021/08/18	13	31.40	5	31.30	31.45	8	18,614	0.04%
2021/08/17	1	31.05	5	31.00	31.45	-4	18,568	-0.02%
2021/08/16	2.2	30.89	2	30.93	31.05	0.2	18,418	0.00%
2021/08/13	17.3	31.04	0	0.00	31.05	17.3	18,336	0.09%
2021/08/12	43.4	30.78	1	30.75	30.70	42.4	18,211	0.23%
2021/08/11	10	33.05	52	33.05	33.05	-42	16,812	-0.25%
2021/08/10	2.1	33.03	0	0.00	33.05	2.1	16,424	0.01%
2021/08/09	9	33.17	50	33.00	33.20	-41	16,576	-0.25%
2021/08/06	100.2	33.18	2	33.20	33.20	98.2	16,638	0.59%
2021/08/05	0.1	33.10	1	33.10	33.15	-0.9	16,933	-0.01%
2021/08/04	0	33.10	10	33.05	33.15	-10	17,814	-0.06%
2021/08/03	0	0.00	5	33.05	33.10	-5	18,045	-0.03%
2021/08/02	10.1	32.95	0	0.00	33.00	10.1	18,285	0.06%
2021/07/30	50	32.95	0	0.00	33.10	50	18,291	0.27%
2021/07/29	0	32.95	25	33.01	33.10	-25	18,240	-0.14%
2021/07/28	0	33.00	0	0.00	33.00	0	18,372	0.00%
2021/07/26	0.2	33.05	0	0.00	33.00	0.2	18,744	0.00%
2021/07/23	0.3	33.00	3	33.03	33.10	-2.7	18,947	-0.01%
2021/07/22	0	0.00	1	33.00	33.05	-1	19,057	-0.01%
2021/07/21	0	0.00	1	32.75	32.90	-1	19,085	-0.01%
2021/07/20	0.1	32.95	0	0.00	32.80	0.1	19,171	0.00%
2021/07/19	1	32.85	0	0.00	33.10	1	19,220	0.01%
2021/07/16	0	0.00	2.8	32.95	33.00	-2.8	19,269	-0.01%
2021/07/15	12	32.84	0.5	32.92	32.85	11.5	19,247	0.06%
2021/07/14	0.6	32.90	4.7	32.77	32.95	-4.1	19,311	-0.02%
2021/07/13	0	0.00	10	32.85	32.95	-10	19,513	-0.05%
2021/07/12	0.1	32.85	1	32.90	32.80	-0.9	19,630	0.00%
2021/07/09	33.1	32.60	0	0.00	32.90	33.1	19,566	0.17%
2021/07/08	30.1	32.75	5	32.80	32.80	25.1	19,595	0.13%
2021/07/07	0	32.75	0	0.00	32.80	0	19,619	0.00%
2021/07/05	0	0.00	9	32.64	32.75	-9	19,692	-0.05%
2021/07/02	10.1	32.58	0	0.00	32.55	10.1	19,697	0.05%
2021/07/01	9.2	32.64	0	0.00	32.65	9.2	19,794	0.05%
2021/06/30	0	32.80	7	32.78	32.85	-7	19,828	-0.04%
2021/06/29	10.1	32.60	0	0.00	32.55	10.1	19,923	0.05%
2021/06/28	0.1	32.90	0	0.00	32.75	0.1	19,955	0.00%
2021/06/24	1.1	32.65	0	0.00	32.60	1.1	20,068	0.01%
2021/06/22	1	32.55	3	32.68	32.50	-2	20,037	-0.01%
2021/06/21	28.1	32.72	6	32.53	32.50	22.1	20,002	0.11%
2021/06/18	6.1	32.75	0	0.00	32.75	6.1	19,936	0.03%
2021/06/17	5.6	32.85	0	0.00	32.90	5.6	19,727	0.03%
2021/06/16	0.1	32.80	0	0.00	33.00	0.1	20,206	0.00%
2021/06/15	2.1	32.73	0	0.00	32.75	2.1	20,264	0.01%
2021/06/11	0.1	33.00	10	32.90	32.90	-10	20,597	-0.05%
2021/06/10	0	32.95	0	0.00	33.10	0	20,815	0.00%
2021/06/09	1.1	32.86	5	32.85	32.95	-3.9	20,929	-0.02%
2021/06/08	0	0.00	20	33.05	33.10	-20	20,863	-0.10%
2021/06/07	0	0.00	13	33.10	33.10	-13	21,359	-0.06%
2021/06/04	7.3	32.95	0.3	33.00	33.00	6.9	21,510	0.03%
2021/06/03	1	32.95	0	0.00	33.00	1	22,265	0.00%
2021/06/02	0	0.00	1	33.10	33.15	-1	22,516	0.00%
2021/06/01	0.2	33.03	0	0.00	33.00	0.2	22,540	0.00%
2021/05/31	0	33.10	0	0.00	33.10	0	22,750	0.00%
2021/05/28	0.1	33.00	7	33.07	33.10	-6.9	22,825	-0.03%
2021/05/27	0	32.75	6	32.88	33.20	-6	22,860	-0.03%
2021/05/26	0	0.00	4	32.75	32.75	-4	22,117	-0.02%
2021/05/25	0	0.00	1.1	32.70	32.70	-1.1	22,351	0.00%
2021/05/24	0	0.00	3.2	32.66	32.60	-3.2	22,629	-0.01%
2021/05/21	0	0.00	55.3	32.45	32.50	-55.3	22,754	-0.24%
2021/05/20	0	32.05	7	32.06	32.10	-7	22,754	-0.03%
2021/05/19	1.5	32.00	0	0.00	32.10	1.5	22,779	0.01%
2021/05/18	0	0.00	7	31.94	32.00	-7	22,779	-0.03%
2021/05/17	21.3	31.01	56	31.19	31.10	-34.7	23,242	-0.15%
2021/05/14	22	31.58	22	31.70	31.70	0	23,015	0.00%
2021/05/13	81.1	31.51	42	31.04	31.40	39.1	22,822	0.17%
2021/05/12	16.1	31.32	25.5	31.11	31.35	-9.4	22,400	-0.04%
2021/05/11	74.2	32.84	7	32.59	32.45	67.2	21,610	0.31%
2021/05/10	18	32.75	53	32.95	33.00	-35	21,379	-0.16%
2021/05/07	31	32.45	0	0.00	32.60	31	21,463	0.14%
2021/05/06	1	32.30	0	0.00	32.35	1	21,690	0.00%
2021/05/05	3	32.05	1	32.10	32.05	2	21,653	0.01%
2021/05/04	2.3	32.16	0	0.00	32.10	2.3	21,666	0.01%
2021/05/03	0.1	32.60	1	32.65	32.45	-0.9	21,595	0.00%
2021/04/29	0.3	32.55	86	32.66	32.65	-85.7	21,595	-0.40%
2021/04/28	21.5	32.40	10	32.50	32.60	11.5	21,534	0.05%
2021/04/27	0.1	32.55	79	32.60	32.60	-79	21,879	-0.36%
2021/04/26	0	0.00	18	32.34	32.60	-18	21,884	-0.08%
2021/04/23	1	32.15	1	32.15	32.25	0	21,909	0.00%
2021/04/22	1.1	32.21	0	0.00	32.35	1.1	22,079	0.00%
2021/04/21	47	32.34	0	32.40	32.30	47	22,100	0.21%
2021/04/20	27	32.45	1	32.50	32.55	26	22,124	0.12%
2021/04/19	60	32.13	65.5	32.39	32.45	-5.5	22,066	-0.02%
2021/04/15	41.5	31.95	41	31.85	31.90	0.5	22,220	0.00%
2021/04/14	2	31.78	35	31.89	31.90	-33	22,428	-0.15%
2021/04/13	6	31.87	3	31.90	31.85	3	22,576	0.01%
2021/04/12	6.7	31.63	6	31.72	31.65	0.7	22,591	0.00%
2021/04/09	5.8	31.58	1	31.55	31.55	4.8	22,695	0.02%
2021/04/08	3.1	31.82	0	0.00	31.75	3.1	22,730	0.01%
2021/04/07	1	31.95	7	31.96	32.00	-6	22,994	-0.03%
2021/04/06	6	31.91	8	32.00	32.00	-2	22,931	-0.01%
2021/04/01	11.1	31.90	1	31.90	31.90	10.1	22,878	0.04%
2021/03/31	1	31.80	2	31.85	31.90	-1	22,720	0.00%
2021/03/30	3	31.80	6	31.75	31.80	-3	22,603	-0.01%
2021/03/29	1	31.65	3	31.70	31.80	-2	22,576	-0.01%
2021/03/26	0.1	31.60	26.9	31.60	31.60	-26.8	22,619	-0.12%
2021/03/25	0.1	31.50	7	31.54	31.60	-7	22,670	-0.03%
2021/03/24	2	31.30	50	31.30	31.40	-48	22,776	-0.21%
2021/03/23	5	31.22	0	0.00	31.35	5	22,833	0.02%
2021/03/22	0	0.00	6.3	31.25	31.25	-6.3	22,895	-0.03%
2021/03/19	5.1	31.18	1	31.20	31.05	4.1	22,830	0.02%
2021/03/18	52.7	31.45	14	31.44	31.40	38.7	22,448	0.17%
2021/03/17	2.1	31.30	17	31.26	31.45	-14.9	22,362	-0.07%
2021/03/16	0.8	31.35	6	31.30	31.35	-5.2	22,106	-0.02%
2021/03/15	6	30.98	15	30.97	31.00	-9	22,104	-0.04%
2021/03/12	10	30.70	3	30.67	30.65	7	22,176	0.03%
2021/03/11	2	30.90	107	30.90	30.75	-105	22,324	-0.47%	大賣/鉅額交易
2021/03/10	7.1	30.61	6	30.63	30.60	1.1	21,966	0.01%
2021/03/09	17.1	30.40	15	30.39	30.60	2.1	21,704	0.01%
2021/03/08	29	29.85	13	29.89	29.90	16	20,961	0.08%
2021/03/05	2.1	29.70	0	0.00	29.70	2.1	20,676	0.01%
2021/03/04	1.1	29.42	0.5	29.80	29.60	0.6	21,324	0.00%
2021/03/03	2.1	29.75	33	29.75	29.75	-30.9	21,188	-0.15%
2021/03/02	10	29.68	1	29.65	29.65	9	21,078	0.04%
2021/02/26	5.2	29.40	0	0.00	29.20	5.2	20,886	0.02%
2021/02/25	1	29.50	4	29.54	29.65	-3	20,367	-0.01%
2021/02/24	6.1	29.36	4	29.56	29.30	2.1	20,198	0.01%
2021/02/23	0	0.00	7	29.36	29.55	-7	19,864	-0.04%
2021/02/22	6.2	29.14	3	29.10	29.10	3.2	19,714	0.02%
2021/02/19	1.2	29.03	0	0.00	29.15	1.2	19,719	0.01%
2021/02/18	12.6	29.30	1.4	29.28	29.25	11.2	19,756	0.06%
2021/02/17	0	0.00	46.6	29.40	29.40	-46.6	19,819	-0.24%
2021/02/05	6.1	28.91	0	0.00	28.80	6.1	19,267	0.03%
2021/02/04	3.1	28.82	0	0.00	28.80	3.1	19,237	0.02%
2021/02/03	7.1	28.72	0	0.00	28.80	7.1	19,714	0.04%
2021/02/02	7.1	28.78	0	0.00	28.70	7.1	19,882	0.04%
2021/02/01	1	28.65	0	0.00	28.65	1	19,843	0.01%
2021/01/29	44.1	28.34	3	28.60	28.15	41.1	19,797	0.21%
2021/01/28	17.3	28.55	0	0.00	28.55	17.3	19,365	0.09%
2021/01/27	4.2	28.72	0	0.00	28.70	4.2	19,074	0.02%
2021/01/26	10	28.72	0	0.00	28.70	10	19,014	0.05%
2021/01/25	0.2	28.95	1	28.90	28.85	-0.8	18,887	0.00%
2021/01/22	4.1	28.63	5	28.55	28.60	-0.9	18,839	0.00%
2021/01/21	2.2	28.72	1	28.80	28.70	1.2	18,765	0.01%
2021/01/20	36.2	28.80	0.4	29.10	28.70	35.8	18,680	0.19%
2021/01/19	11.2	29.06	0	0.00	29.10	11.2	18,242	0.06%
2021/01/18	3.4	29.05	89	29.05	29.15	-85.6	18,216	-0.47%
2021/01/15	20.1	29.44	1	29.40	29.30	19.1	18,020	0.11%
2021/01/14	3.1	29.62	6.4	29.69	29.75	-3.3	17,846	-0.02%
2021/01/13	0.1	29.85	7	29.74	29.80	-6.9	17,733	-0.04%
2021/01/12	6.1	29.80	0	0.00	29.75	6.1	17,692	0.03%
2021/01/11	6.1	29.92	0	0.00	30.05	6.1	17,618	0.03%
2021/01/08	12	29.79	6	29.94	30.00	6	17,529	0.03%
2021/01/07	1	29.60	1.5	29.63	29.75	-0.5	17,196	0.00%
2021/01/06	7	29.49	2	29.75	29.45	5	17,057	0.03%
2021/01/05	5.6	29.81	2	29.85	29.85	3.6	16,804	0.02%
2021/01/04	3	29.82	9.6	29.73	29.90	-6.6	16,891	-0.04%
2020/12/31	3	29.85	5.1	29.94	29.80	-2.1	16,735	-0.01%
2020/12/30	1	29.58	54.5	29.81	29.90	-53.4	16,621	-0.32%
2020/12/28	13.2	29.30	0	0.00	29.55	13.2	16,548	0.08%
2020/12/25	30.7	29.34	0	0.00	29.35	30.7	16,562	0.19%
2020/12/24	6	29.35	0	0.00	29.45	6	16,820	0.04%
2020/12/23	22	29.27	0	0.00	29.45	22	16,965	0.13%
2020/12/22	0.2	29.50	3	29.60	29.65	-2.8	17,276	-0.02%
2020/12/21	0	0.00	16	29.43	29.65	-16	17,882	-0.09%
2020/12/18	0	0.00	17.3	29.40	29.50	-17.3	18,359	-0.09%
2020/12/17	0	0.00	3.5	29.46	29.50	-3.5	18,815	-0.02%
2020/12/16	0	0.00	3	29.18	29.40	-3	19,116	-0.02%
2020/12/15	14	28.96	0	0.00	29.05	14	19,420	0.07%
2020/12/14	1	29.35	10	29.30	29.30	-9	19,468	-0.05%
2020/12/11	1	29.20	12	29.20	29.30	-11	19,387	-0.06%
2020/12/10	1.2	28.90	12	28.81	28.80	-10.8	19,320	-0.06%
2020/12/09	3.4	28.79	2	28.75	28.75	1.4	19,367	0.01%
2020/12/08	12	28.65	18.1	28.62	28.70	-6.1	19,386	-0.03%
2020/12/07	6	28.99	2	29.00	29.00	4	19,258	0.02%
2020/12/04	5	29.07	0	0.00	29.10	5	19,194	0.03%
2020/12/03	0.2	29.30	2.1	29.11	29.20	-1.9	19,139	-0.01%
2020/12/02	0	0.00	1	29.10	29.20	-1	19,244	-0.01%
2020/12/01	2	28.90	1	29.00	29.15	1	19,683	0.01%
2020/11/30	11.2	28.91	0	0.00	28.45	11.2	19,832	0.06%
2020/11/27	14.4	29.11	0	0.00	29.10	14.4	19,444	0.07%
2020/11/26	0.6	29.30	3.1	29.27	29.30	-2.6	19,899	-0.01%
2020/11/25	2	29.25	0	0.00	29.25	2	20,048	0.01%
2020/11/24	4.1	29.44	5	29.45	29.30	-0.9	20,230	0.00%
2020/11/23	0	0.00	0.5	29.75	29.70	-0.5	20,407	0.00%
2020/11/20	2	29.55	2.5	29.56	29.55	-0.5	20,574	0.00%
2020/11/19	1	29.55	6	29.55	29.60	-5	20,887	-0.02%
2020/11/18	10.2	29.60	14	29.56	29.65	-3.8	21,018	-0.02%
2020/11/17	3	29.32	13	29.43	29.45	-10	21,084	-0.05%
2020/11/16	2	29.35	0	0.00	29.45	2	21,632	0.01%
2020/11/13	0	0.00	1	29.25	29.35	-1	21,736	0.00%
2020/11/12	5.5	29.20	35	29.09	29.20	-29.5	21,959	-0.13%
2020/11/11	5	29.30	36	29.45	29.70	-31	22,202	-0.14%
2020/11/10	1	29.00	5	28.97	29.00	-4	22,067	-0.02%
2020/11/09	24	28.74	26	28.71	28.75	-2	23,084	-0.01%
2020/11/06	32.4	28.50	2	28.50	28.50	30.4	23,482	0.13%
2020/11/05	1	28.35	1	28.45	28.40	0	23,750	0.00%
2020/11/04	1	28.10	15	28.10	28.10	-14	23,992	-0.06%
2020/11/03	18	28.05	33	28.01	28.10	-15	24,295	-0.06%
2020/11/02	6.1	27.64	8	27.60	27.95	-1.9	24,410	-0.01%
2020/10/30	5.6	27.61	14	27.60	27.55	-8.4	24,502	-0.03%
2020/10/29	13	27.55	6	27.55	27.50	7	24,416	0.03%
2020/10/28	2	27.60	0	0.00	27.65	2	24,577	0.01%
2020/10/27	6	27.72	0	0.00	27.70	6	24,763	0.02%
2020/10/26	1.4	27.86	5	27.80	27.80	-3.7	24,894	-0.01%
2020/10/23	7	27.65	0	0.00	27.75	7	25,043	0.03%
2020/10/21	3	27.73	0.5	27.80	27.65	2.5	25,517	0.01%
2020/10/20	3	27.70	0	0.00	27.70	3	25,763	0.01%
2020/10/19	1	27.85	4	27.85	27.80	-3	25,840	-0.01%
2020/10/16	7	27.75	0	0.00	27.70	7	26,062	0.03%
2020/10/15	24	27.77	0	0.00	27.75	24	26,233	0.09%
2020/10/14	2	28.03	0	0.00	28.00	2	26,361	0.01%
2020/10/13	3	28.10	0	0.00	28.15	3	26,492	0.01%
2020/10/12	1	28.15	20	28.19	28.25	-19	26,770	-0.07%
2020/10/08	4	27.94	0	0.00	28.00	4	26,916	0.01%
2020/10/07	6	27.90	1	27.95	27.95	5	27,013	0.02%
2020/10/06	24	27.93	0	0.00	27.95	24	27,117	0.09%
2020/10/05	59	27.87	5	27.95	27.80	54	27,188	0.20%
2020/09/30	3	27.90	0	0.00	27.80	3	27,278	0.01%
2020/09/29	15	27.77	5	28.05	27.80	10	27,367	0.04%
2020/09/28	45	27.82	1	27.90	27.90	44	27,419	0.16%
2020/09/25	17	27.48	53	27.50	27.45	-36	27,437	-0.13%
2020/09/24	51.1	27.07	2	27.08	27.00	49.1	27,342	0.18%
2020/09/23	43.1	27.58	2	27.50	27.50	41.1	26,687	0.15%
2020/09/22	42.1	27.94	2	27.90	27.85	40.1	26,163	0.15%
2020/09/21	33	28.25	0	0.00	28.20	33	25,733	0.13%
2020/09/18	27	28.50	0	0.00	28.45	27	25,577	0.11%
2020/09/17	7	28.61	1	28.70	28.55	6	25,219	0.02%
2020/09/16	0.1	28.80	0	0.00	28.75	0.1	25,209	0.00%
2020/09/15	25	28.59	1	28.60	28.65	24	25,323	0.09%
2020/09/14	11.6	28.59	1	28.60	28.65	10.6	25,653	0.04%
2020/09/11	6	28.58	0	0.00	28.65	6	25,641	0.02%
2020/09/10	4	28.65	0	0.00	28.75	4	25,499	0.02%
2020/09/09	7	28.67	30	28.70	28.75	-23	25,415	-0.09%
2020/09/08	18	28.87	0	0.00	28.85	18	25,333	0.07%
2020/09/07	74	28.77	22	28.77	28.85	52	25,489	0.20%
2020/09/04	18.1	28.66	0	0.00	28.65	18.1	25,553	0.07%
2020/09/03	3	28.82	1	28.80	28.90	2	25,240	0.01%
2020/09/02	33	28.85	0	0.00	28.90	33	25,171	0.13%
2020/09/01	27	29.09	0	0.00	29.05	27	24,950	0.11%
2020/08/31	13	29.30	0	0.00	29.25	13	24,540	0.05%
2020/08/28	8	29.42	0	0.00	29.40	8	24,478	0.03%
2020/08/27	16	29.44	0	29.55	29.40	16	24,516	0.07%
2020/08/26	8.4	29.55	0	0.00	29.55	8.4	24,287	0.03%
2020/08/25	13	29.54	3	29.58	29.50	10	24,164	0.04%
2020/08/24	14	29.56	0	0.00	29.60	14	24,129	0.06%
2020/08/21	12	29.55	2	29.50	29.60	10	24,031	0.04%
2020/08/20	31	29.50	4	29.58	29.40	27	23,806	0.11%
2020/08/19	8	29.98	0	0.00	29.90	8	23,199	0.03%
2020/08/18	8	29.95	1	30.00	29.95	7	22,898	0.03%
2020/08/17	24	29.96	2	30.05	30.00	22	22,763	0.10%
2020/08/14	5	30.04	0	0.00	30.05	5	22,434	0.02%
2020/08/13	42	30.28	0	0.00	30.40	42	22,193	0.19%
2020/08/12	8	32.37	5	32.38	32.35	3	21,244	0.01%
2020/08/11	50	32.45	1	32.50	32.45	49	20,911	0.23%
2020/08/10	104.1	32.47	11.3	32.50	32.50	92.9	20,871	0.44%	大買/
2020/08/07	4	32.48	0	0.00	32.45	4	20,842	0.02%
2020/08/06	2	32.25	0	0.00	32.45	2	20,618	0.01%
2020/08/05	62	32.20	0	0.00	32.20	62	20,644	0.30%
2020/08/04	15	32.19	1	32.10	32.25	14	20,709	0.07%
2020/08/03	11	32.05	0	0.00	32.10	11	20,809	0.05%
2020/07/31	3	32.30	0	0.00	32.35	3	20,784	0.01%
2020/07/30	1	32.20	0	0.00	32.35	1	20,763	0.00%
2020/07/29	0	0.00	1	32.20	32.20	-1	20,772	0.00%
2020/07/28	5	31.44	2	31.70	31.65	3	21,003	0.01%
2020/07/27	3	31.72	2.3	31.81	31.60	0.7	21,244	0.00%
2020/07/24	3	32.27	2	32.20	32.15	1	21,410	0.00%
2020/07/23	0	0.00	15	32.76	32.70	-15	21,395	-0.07%
2020/07/22	32	32.65	2	32.65	32.70	30	21,462	0.14%
2020/07/21	0	0.00	3	32.57	32.55	-3	21,480	-0.01%
2020/07/15	1	32.00	0	0.00	32.15	1	21,502	0.00%
2020/07/14	2	32.05	0	0.00	32.20	2	21,428	0.01%
2020/07/13	0.4	32.05	0	0.00	32.05	0.4	21,593	0.00%
2020/07/10	1	32.00	62	31.97	32.00	-61	21,779	-0.28%
2020/07/09	2	32.10	1	32.25	32.25	1	21,974	0.00%
2020/07/08	0	0.00	3	32.10	32.05	-3	21,952	-0.01%
2020/07/07	2	31.85	3	31.97	32.00	-1	22,004	0.00%
2020/07/06	5	31.87	5	31.76	31.95	0	21,866	0.00%
2020/07/03	2	31.65	1	31.80	31.55	1	21,985	0.00%
2020/06/29	3	30.92	1	30.85	30.90	2	22,655	0.01%
2020/06/24	4.2	31.15	21	31.30	31.25	-16.8	22,652	-0.07%
2020/06/23	6	31.15	0	31.20	31.15	6	22,886	0.03%
2020/06/19	1	31.25	0	0.00	31.25	1	23,439	0.00%
2020/06/18	0	0.00	8	31.59	31.65	-8	23,503	-0.03%
2020/06/17	0	0.00	0	31.75	31.70	0	23,987	0.00%
2020/06/15	0	0.00	2	31.60	31.30	-2	25,651	-0.01%
2020/06/12	2	31.50	0	0.00	31.50	2	26,177	0.01%
2020/06/11	1	31.80	2	31.83	31.80	-1	26,946	0.00%
2020/06/10	1.1	32.10	12	32.01	32.10	-10.9	27,483	-0.04%
2020/06/09	3	31.67	2	31.70	31.85	1	28,746	0.00%
2020/06/08	5.5	31.51	4	31.73	31.80	1.5	29,444	0.01%
2020/06/05	1	31.30	0	0.00	31.50	1	29,588	0.00%
2020/06/04	7	31.39	1	31.40	31.40	6	30,063	0.02%
2020/06/03	0	0.00	0.9	31.30	31.30	-0.9	30,625	0.00%
2020/06/01	0	0.00	19	30.88	30.70	-19	30,845	-0.06%
2020/05/29	1	30.45	0	0.00	30.75	1	30,797	0.00%
2020/05/28	5	30.50	0	0.00	30.45	5	30,687	0.02%
2020/05/27	2	30.65	0	0.00	30.70	2	30,920	0.01%
2020/05/26	2	30.60	0	0.00	30.65	2	31,184	0.01%
2020/05/25	3	30.35	14	30.30	30.35	-11	31,426	-0.04%
2020/05/22	7	30.53	3	30.75	30.45	4	31,683	0.01%
2020/05/21	0	0.00	1	30.90	31.00	-1	31,777	0.00%
2020/05/20	50	30.70	0	0.00	30.80	50	31,938	0.16%
2020/05/19	0	0.00	7.2	30.53	30.55	-7.2	32,048	-0.02%
2020/05/18	1	30.10	20	30.25	30.05	-19	31,921	-0.06%
2020/05/15	2	30.20	26	30.16	30.25	-24	31,903	-0.08%
2020/05/14	0	0.00	4	30.18	30.25	-4	31,745	-0.01%
2020/05/13	1	30.25	3	30.38	30.30	-2	31,479	-0.01%
2020/05/12	2	30.20	0	0.00	30.30	2	31,423	0.01%
2020/05/11	7	30.37	0	0.00	30.40	7	31,335	0.02%
2020/05/08	0	0.00	1	30.05	30.00	-1	31,225	0.00%
2020/05/07	1	29.80	0	0.00	29.55	1	31,212	0.00%
2020/05/06	7	29.69	0	0.00	29.55	7	31,182	0.02%
2020/05/05	10	29.76	0	0.00	29.85	10	31,078	0.03%
2020/05/04	5	29.16	161	29.30	29.35	-156	31,018	-0.50%	大賣/鉅額交易
2020/04/30	38	30.41	63	30.45	30.10	-25	30,758	-0.08%
2020/04/29	30	29.75	17.5	29.87	29.95	12.5	30,607	0.04%
2020/04/28	6	29.33	6	29.38	29.45	0	30,449	0.00%
2020/04/27	10.6	28.71	106	28.51	28.70	-95.5	30,981	-0.31%	大賣/
2020/04/24	73	28.23	0	0.00	28.20	73	30,949	0.24%
2020/04/23	17	28.25	0	0.00	28.30	17	30,794	0.06%
2020/04/22	1	28.25	1	28.30	28.30	0	30,595	0.00%
2020/04/21	40	28.58	0	0.00	28.35	40	30,554	0.13%
2020/04/20	12	28.95	0	0.00	28.90	12	30,348	0.04%
2020/04/17	1.1	29.15	23	29.25	29.05	-22	30,489	-0.07%
2020/04/16	32	28.83	6	28.83	28.80	26	30,384	0.09%
2020/04/15	52	29.10	28	29.18	29.20	24	30,187	0.08%
2020/04/14	2	28.63	90	28.61	28.85	-88	30,091	-0.29%
2020/04/13	14.5	28.63	0	0.00	28.60	14.5	29,827	0.05%
2020/04/10	7	28.99	13	29.13	29.15	-6	29,679	-0.02%
2020/04/09	53	28.59	0	0.00	28.50	53	29,497	0.18%
2020/04/08	10	28.45	0	0.00	28.40	10	29,353	0.03%
2020/04/07	20	28.47	10	28.40	28.40	10	29,074	0.03%
2020/04/06	17	28.18	3	28.58	28.45	14	28,717	0.05%
2020/04/01	1	28.05	0	0.00	28.05	1	28,288	0.00%
2020/03/31	3	28.45	30	28.20	28.45	-27	27,982	-0.10%
2020/03/30	0	0.00	3	28.70	28.65	-3	27,641	-0.01%
2020/03/27	22	28.51	8	28.61	28.65	14	27,360	0.05%
2020/03/26	9	28.01	2.3	28.10	28.15	6.7	27,065	0.02%
2020/03/25	13	28.13	3	28.08	27.95	10	26,954	0.04%
2020/03/24	1	27.55	21	27.88	27.35	-20	26,639	-0.08%
2020/03/23	2.3	26.94	31	26.99	27.00	-28.7	26,334	-0.11%
2020/03/20	34	27.22	13	27.38	27.95	21	25,939	0.08%
2020/03/19	34.5	26.84	6.9	26.95	26.40	27.6	25,123	0.11%
2020/03/18	13	27.81	2	28.33	28.00	11	24,282	0.05%
2020/03/17	28	28.10	86	27.71	28.00	-58	23,762	-0.24%
2020/03/16	18	29.15	4	29.39	29.00	14	22,808	0.06%
2020/03/13	51	28.67	9	29.04	30.00	42	22,027	0.19%
2020/03/12	14	30.31	8	30.26	30.20	6	20,576	0.03%
2020/03/11	4	31.26	0	0.00	31.20	4	19,697	0.02%
2020/03/10	5	31.30	12	31.25	31.35	-7	19,364	-0.04%
2020/03/09	25	31.66	0	0.00	31.75	25	18,768	0.13%
2020/03/06	7.4	32.37	0	0.00	32.45	7.4	18,211	0.04%
2020/03/05	4	32.89	2	32.88	32.90	2	17,915	0.01%
2020/03/04	3	32.20	20	32.35	32.35	-17	17,880	-0.10%
2020/03/03	1	32.20	0	0.00	32.25	1	17,768	0.01%
2020/03/02	19	31.91	9	32.05	31.95	10	17,614	0.06%
2020/02/27	0	0.00	33	32.16	32.35	-33	17,772	-0.19%
2020/02/26	10	32.37	0.7	32.50	32.35	9.3	17,513	0.05%
2020/02/25	18	32.56	0	0.00	32.70	18	17,201	0.10%
2020/02/24	17	32.74	20	32.70	32.70	-3	17,097	-0.02%
2020/02/21	5	33.35	1	33.50	33.20	4	16,873	0.02%
2020/02/20	0	0.00	1	33.65	33.60	-1	16,748	-0.01%
2020/02/19	3	33.45	2	33.33	33.45	1	16,456	0.01%
2020/02/18	1	32.80	8	32.84	32.90	-7	16,293	-0.04%
2020/02/17	2	32.33	1	32.50	32.50	1	16,146	0.01%
2020/02/13	31	32.15	0	0.00	32.20	31	16,231	0.19%
2020/02/12	0.5	32.20	0	0.00	32.10	0.5	16,323	0.00%
2020/02/10	1	31.60	0	0.00	32.05	1	16,367	0.01%
2020/02/07	3.6	32.03	0	0.00	32.00	3.6	16,755	0.02%
2020/02/06	2	32.13	12	32.35	32.35	-10	16,688	-0.06%
2020/02/05	1	31.90	0	0.00	32.00	1	16,648	0.01%
2020/02/04	20	31.65	0	0.00	31.80	20	16,630	0.12%
2020/02/03	3	31.53	1	31.15	31.60	2	16,721	0.01%
2020/01/31	0	0.00	3	31.75	31.55	-3	16,535	-0.02%
2020/01/30	9	31.42	63	31.58	31.20	-54	16,247	-0.33%
2020/01/20	0.5	32.35	14	32.30	32.35	-13.5	15,492	-0.09%
2020/01/17	1	32.10	3	32.07	32.10	-2	15,325	-0.01%
2020/01/16	0.7	31.95	2	31.80	31.95	-1.3	15,394	-0.01%
2020/01/15	0	0.00	10	31.80	31.80	-10	15,375	-0.07%
2020/01/14	0	0.00	19	31.94	32.00	-19	15,350	-0.12%
2020/01/13	3	31.10	7	31.39	31.70	-4	15,252	-0.03%
2020/01/10	0.5	31.00	1	31.00	30.95	-0.5	15,099	0.00%
2020/01/08	0	0.00	4	30.69	30.70	-4	15,052	-0.03%
2020/01/07	1.5	30.65	0	0.00	30.60	1.5	14,864	0.01%
2020/01/06	6	30.65	0	0.00	30.60	6	14,981	0.04%
2020/01/03	4	30.70	1	30.70	30.80	3	15,003	0.02%
2020/01/02	4	30.60	1	30.65	30.60	3	15,216	0.02%
2019/12/31	5	30.70	2	30.65	30.60	3	15,258	0.02%
2019/12/30	4	30.83	5	30.90	30.70	-1	15,345	-0.01%
2019/12/27	1.5	30.90	0	0.00	30.90	1.5	15,333	0.01%
2019/12/25	6	30.75	0	0.00	30.80	6	15,681	0.04%
2019/12/18	0.5	30.65	10	30.60	30.65	-9.5	16,133	-0.06%
2019/12/17	0	0.00	3	30.50	30.65	-3	16,336	-0.02%
2019/12/16	0.8	30.45	0	0.00	30.35	0.8	16,211	0.00%
2019/12/13	10	30.40	2	30.40	30.30	8	16,203	0.05%
2019/12/12	5	30.12	0	0.00	30.15	5	16,064	0.03%
2019/12/11	2	30.05	0	0.00	30.10	2	16,055	0.01%
2019/12/10	9	30.13	0	0.00	30.20	9	16,007	0.06%
2019/12/09	0.5	30.15	0.5	30.15	30.15	0	16,160	0.00%
2019/12/05	7	30.14	18	30.15	30.15	-11	16,599	-0.07%
2019/12/04	2.5	30.10	5	30.12	30.15	-2.5	16,578	-0.02%
2019/12/03	4	30.10	0	0.00	30.05	4	16,642	0.02%
2019/12/02	2	30.18	0	0.00	30.30	2	16,547	0.01%
2019/11/29	2	30.43	5	30.50	30.30	-3	16,468	-0.02%
2019/11/28	1	30.65	0	0.00	30.65	1	16,479	0.01%
2019/11/27	0	0.00	5	30.70	30.70	-5	16,664	-0.03%
2019/11/26	0	0.00	2	30.65	30.40	-2	16,621	-0.01%
2019/11/25	0.5	30.45	0	0.00	30.40	0.5	16,148	0.00%
2019/11/22	0	0.00	1	30.40	30.40	-1	16,448	-0.01%
2019/11/20	0.5	30.65	10	30.60	30.65	-9.5	16,477	-0.06%
2019/11/19	30	30.70	0	0.00	30.70	30	16,477	0.18%
2019/11/13	20	30.55	0	0.00	30.50	20	17,151	0.12%
2019/11/11	1	30.20	11	30.36	30.40	-10	17,674	-0.06%
2019/11/07	4	30.46	10	30.75	30.50	-6	18,872	-0.03%
2019/11/06	4	30.63	16	30.52	30.65	-12	19,094	-0.06%
2019/11/05	4	30.06	4	30.15	30.20	0	18,911	0.00%
2019/11/04	0	0.00	5	29.87	29.95	-5	19,042	-0.03%
2019/11/01	2	29.73	3	29.68	29.65	-1	19,112	-0.01%
2019/10/31	6	29.96	19	29.97	29.90	-13	19,414	-0.07%
2019/10/30	2	29.78	30	29.68	29.85	-28	19,400	-0.14%
2019/10/29	1	29.65	5	29.68	29.70	-4	19,753	-0.02%
2019/10/28	1	29.45	15	29.51	29.60	-14	19,838	-0.07%
2019/10/25	2	29.40	0	0.00	29.45	2	19,854	0.01%
2019/10/24	1	29.30	8	29.39	29.45	-7	19,868	-0.04%
2019/10/23	0	0.00	4.5	29.19	29.20	-4.5	19,771	-0.02%
2019/10/22	2	29.10	0	0.00	29.15	2	19,743	0.01%
2019/10/18	0	0.00	2	29.15	29.10	-2	19,606	-0.01%
2019/10/17	0	0.00	3	29.23	29.25	-3	19,485	-0.02%
2019/10/16	1	29.05	2	29.13	29.15	-1	19,500	-0.01%
2019/10/15	2	29.08	0	0.00	29.15	2	19,569	0.01%
2019/10/14	6	29.00	0	0.00	29.15	6	19,601	0.03%
2019/10/09	3	29.00	0	0.00	29.00	3	19,613	0.02%
2019/10/08	3	29.10	0.1	29.15	29.10	2.9	19,571	0.01%
2019/10/07	16	28.91	0.4	29.05	28.95	15.6	19,389	0.08%
2019/10/04	1	28.70	0	0.00	28.85	1	19,455	0.01%
2019/10/03	3	28.67	0	0.00	28.75	3	19,455	0.02%
2019/10/01	16	28.78	0	0.00	28.75	16	19,415	0.08%
2019/09/27	1	28.75	1	28.80	28.75	0	19,232	0.00%
2019/09/26	14.4	28.87	0.1	28.85	28.80	14.3	19,260	0.07%
2019/09/25	18	28.85	2	28.80	28.80	16	19,385	0.08%
2019/09/24	19	29.09	3	29.15	29.05	16	19,224	0.08%
2019/09/20	15	29.18	1.5	29.33	29.30	13.5	19,626	0.07%
2019/09/19	1	29.35	2	29.40	29.45	-1	19,377	-0.01%
2019/09/18	0	0.00	2	29.53	29.55	-2	19,510	-0.01%
2019/09/17	2	29.10	0	0.00	29.20	2	19,701	0.01%
2019/09/16	7	29.18	2	29.35	29.20	5	20,392	0.02%
2019/09/12	10	29.36	0	0.00	29.30	10	20,694	0.05%
2019/09/11	3	29.28	5	29.34	29.50	-2	21,060	-0.01%
2019/09/10	35	29.50	11	29.58	29.55	24	21,221	0.11%
2019/09/09	3	29.02	1	29.10	29.20	2	21,156	0.01%
2019/09/06	6	28.70	4	28.80	28.80	2	21,301	0.01%
2019/09/05	11	28.50	1	28.60	28.55	10	21,661	0.05%
2019/09/04	14	28.39	0	0.00	28.45	14	22,301	0.06%
2019/09/02	0	0.00	6	28.40	28.45	-6	22,721	-0.03%
2019/08/29	1	28.00	0	0.00	28.00	1	22,941	0.00%
2019/08/28	2	28.10	1	28.10	28.05	1	23,100	0.00%
2019/08/27	18	27.95	0	0.00	28.00	18	23,257	0.08%
2019/08/26	12	27.98	0	0.00	27.95	12	23,248	0.05%
2019/08/22	15	28.24	0	0.00	28.25	15	23,283	0.06%
2019/08/21	11	28.38	2	28.35	28.15	9	23,701	0.04%
2019/08/20	3	28.40	0	0.00	28.50	3	23,502	0.01%
2019/08/19	3	28.33	9	28.36	28.30	-6	23,381	-0.03%
2019/08/16	31	28.25	0	0.00	28.25	31	23,513	0.13%
2019/08/15	22	27.85	1.7	28.03	27.90	20.3	23,240	0.09%
2019/08/14	35	28.33	72	28.25	28.20	-37	23,212	-0.16%
2019/08/13	38	28.60	0	0.00	28.50	38	23,053	0.16%
2019/08/12	36	29.04	6	29.09	29.00	30	22,833	0.13%
2019/08/08	13	31.15	3	31.23	31.10	10	22,233	0.04%
2019/08/07	76	31.12	0	0.00	31.05	76	22,093	0.34%
2019/08/06	3	31.17	13.5	31.09	31.25	-10.5	22,132	-0.05%
2019/08/05	2	31.30	1	31.35	31.25	1	22,003	0.00%
2019/08/02	6	31.22	280	31.14	31.35	-274	22,128	-1.24%	大賣/鉅額交易
2019/08/01	2	31.68	0	0.00	31.65	2	22,028	0.01%
2019/07/31	3	31.87	0	0.00	32.10	3	21,946	0.01%
2019/07/30	12.1	32.12	0	0.00	32.10	12.1	21,658	0.06%
2019/07/25	5	32.40	1	32.50	32.25	4	22,377	0.02%
2019/07/24	0	0.00	1	32.20	32.20	-1	22,589	0.00%
2019/07/23	0	0.00	1	32.05	32.10	-1	22,739	0.00%
2019/07/22	0	0.00	12	31.97	31.90	-12	22,798	-0.05%
2019/07/19	0	0.00	31	31.90	31.85	-31	22,797	-0.14%
2019/07/18	2	31.68	5	31.80	31.85	-3	23,066	-0.01%
2019/07/17	1	31.90	0	0.00	31.90	1	23,059	0.00%
2019/07/15	0	0.00	26	32.00	31.70	-26	22,826	-0.11%
2019/07/12	0	0.00	1	31.90	31.85	-1	22,620	0.00%
2019/07/11	0	0.00	1	31.80	31.85	-1	22,634	0.00%
2019/07/10	1	31.70	2	31.65	31.60	-1	22,638	0.00%
2019/07/09	2	31.53	1	31.55	31.60	1	22,627	0.00%
2019/07/05	0	0.00	2	31.40	31.40	-2	22,446	-0.01%
2019/07/04	3	31.17	0	0.00	31.20	3	22,666	0.01%
2019/07/03	1	31.00	3	31.00	31.15	-2	22,794	-0.01%
2019/07/02	1	31.20	3	31.13	31.05	-2	22,795	-0.01%
2019/07/01	6	30.93	3	31.10	30.90	3	22,694	0.01%
2019/06/28	1	31.05	0	0.00	30.90	1	22,507	0.00%
2019/06/27	3	30.90	0.3	30.85	30.85	2.7	22,245	0.01%
2019/06/26	0	0.00	35	30.95	31.05	-35	22,033	-0.16%
2019/06/24	0	0.00	5	30.90	30.85	-5	21,819	-0.02%
2019/06/21	34	31.02	80	30.92	30.80	-46	21,499	-0.21%
2019/06/20	15	31.42	0	0.00	31.50	15	20,930	0.07%
2019/06/18	4	30.54	0	0.00	30.80	4	20,233	0.02%
2019/06/14	4	30.49	0	0.00	30.65	4	20,083	0.02%
2019/06/13	12	30.70	0	0.00	30.60	12	20,010	0.06%
2019/06/12	26	30.37	6	30.43	30.70	20	19,695	0.10%
2019/06/11	26.1	31.48	12	31.63	31.30	14.1	18,985	0.07%
2019/06/10	60	31.88	1	31.65	31.95	59	18,680	0.32%
2019/06/06	2	31.45	11	31.46	31.70	-9	18,549	-0.05%
2019/06/04	0	0.00	3	30.87	30.90	-3	18,096	-0.02%
2019/06/03	0	0.00	53	31.00	31.00	-53	17,959	-0.30%
2019/05/31	5	30.65	0	0.00	31.00	5	17,916	0.03%
2019/05/30	0	0.00	5	30.70	30.70	-5	17,862	-0.03%
2019/05/28	1	30.25	0	0.00	30.25	1	18,192	0.01%
2019/05/24	20	30.60	0	0.00	30.50	20	18,165	0.11%
2019/05/23	3	30.13	5	30.10	30.55	-2	18,274	-0.01%
2019/05/22	0	0.00	5	30.45	30.45	-5	18,092	-0.03%
2019/05/21	0	0.00	0.4	30.60	30.65	-0.4	18,227	0.00%
2019/05/20	0	0.00	1	30.25	30.40	-1	17,962	-0.01%
2019/05/17	360	30.08	17	30.01	30.00	343	17,796	1.93%	大買/鉅額交易
2019/05/16	22	29.60	0	0.00	29.55	22	17,596	0.13%
2019/05/15	1	29.70	0	0.00	29.70	1	17,459	0.01%
2019/05/14	9	29.53	0	0.00	29.50	9	17,380	0.05%
2019/05/10	21	29.65	10	29.65	29.60	11	17,433	0.06%
2019/05/09	14	30.05	5	30.00	29.90	9	17,412	0.05%
2019/05/08	0	0.00	10	30.20	30.50	-10	17,396	-0.06%
2019/05/07	0	0.00	11	30.15	30.50	-11	17,436	-0.06%
2019/05/06	1	29.95	5	30.00	30.05	-4	17,395	-0.02%
2019/05/03	3	30.02	11	30.10	30.05	-8	17,439	-0.05%
2019/05/02	7	29.85	38	30.02	30.10	-31	17,252	-0.18%
2019/04/30	4	29.51	2	29.35	29.65	2	16,808	0.01%
2019/04/29	20.7	29.11	13	29.27	29.35	7.7	16,658	0.05%
2019/04/26	19	28.84	8	28.79	28.95	11	16,516	0.07%
2019/04/25	0	0.00	10	28.70	28.75	-10	16,398	-0.06%
2019/04/24	8	28.65	0	0.00	28.65	8	16,312	0.05%
2019/04/23	2	28.00	100	28.15	28.20	-98	16,109	-0.61%
2019/04/22	25	28.00	0	0.00	28.00	25	16,027	0.16%
2019/04/17	0	0.00	0.4	28.00	28.10	-0.4	16,409	0.00%
2019/04/16	0	0.00	1	28.15	28.10	-1	16,425	-0.01%
2019/04/12	2	28.20	0	0.00	28.30	2	16,410	0.01%
2019/04/10	1	28.15	0	0.00	28.15	1	16,534	0.01%
2019/04/09	0	0.00	2	28.15	28.20	-2	16,663	-0.01%
2019/04/03	2	28.00	0	0.00	28.00	2	16,611	0.01%
2019/04/02	5	27.93	1.4	27.89	27.85	3.6	16,496	0.02%
2019/04/01	11	27.90	0	0.00	27.90	11	16,481	0.07%
2019/03/29	6	27.91	0	0.00	28.05	6	16,330	0.04%
2019/03/28	0	0.00	1	28.00	27.95	-1	16,222	-0.01%
2019/03/27	6	27.99	2	28.00	27.95	4	16,107	0.02%
2019/03/26	4	28.00	0	0.00	28.00	4	16,111	0.02%
2019/03/25	2	27.75	2	27.85	27.75	0	16,287	0.00%
2019/03/22	2	28.08	0	0.00	28.00	2	16,101	0.01%
2019/03/21	0	0.00	1	27.95	28.10	-1	16,210	-0.01%
2019/03/20	0	0.00	7	27.95	28.00	-7	16,231	-0.04%
2019/03/19	1	28.00	17	28.05	28.00	-16	16,172	-0.10%
2019/03/18	1	27.55	34	27.70	27.85	-33	16,023	-0.21%
2019/03/15	1	27.45	0	0.00	27.45	1	15,856	0.01%
2019/03/13	1	27.35	0	0.00	27.45	1	15,832	0.01%
2019/03/11	0	0.00	5	27.05	27.25	-5	15,839	-0.03%
2019/03/08	0	0.00	2	27.10	27.00	-2	15,902	-0.01%
2019/03/06	3	27.00	2	27.10	27.10	1	17,037	0.01%
2019/03/05	41	26.93	0	0.00	26.95	41	17,039	0.24%
2019/02/22	10	26.90	0	0.00	26.95	10	16,466	0.06%
2019/02/21	0	0.00	6	26.96	27.00	-6	16,444	-0.04%
2019/02/20	104	26.95	1	26.90	26.95	103	16,593	0.62%	大買/鉅額交易
2019/02/15	0	0.00	1	26.45	26.40	-1	16,674	-0.01%
2019/02/14	0	0.00	6	26.61	26.50	-6	16,770	-0.04%
2019/02/12	0	0.00	1	26.75	26.55	-1	16,730	-0.01%
2019/02/11	1	26.40	0	0.00	26.40	1	16,685	0.01%
2019/01/30	5	26.68	12	26.80	26.60	-7	16,491	-0.04%
2019/01/29	0	0.00	14	26.66	26.70	-14	16,256	-0.09%
2019/01/25	2	26.55	0	0.00	26.50	2	15,952	0.01%
2019/01/24	0	0.00	2	26.50	26.60	-2	15,898	-0.01%
2019/01/23	0	0.00	1	26.60	26.60	-1	16,049	-0.01%
2019/01/22	0	0.00	10	26.45	26.45	-10	16,113	-0.06%
2019/01/21	0	0.00	6	26.25	26.25	-6	16,210	-0.04%
2019/01/17	0	0.00	5	26.00	26.10	-5	16,897	-0.03%
2019/01/15	0	0.00	3	26.17	26.20	-3	17,575	-0.02%
2019/01/14	1	25.80	0	0.00	26.05	1	17,578	0.01%
2019/01/10	0	0.00	8	25.94	26.10	-8	17,949	-0.04%
2019/01/09	0	0.00	2	25.80	25.85	-2	17,956	-0.01%
2019/01/08	15	25.51	1	25.45	25.50	14	17,927	0.08%
2019/01/07	0	0.00	5	25.60	25.60	-5	18,343	-0.03%
2019/01/04	16	25.29	10	25.30	25.25	6	18,903	0.03%
2019/01/03	1	25.35	0	0.00	25.45	1	19,761	0.01%
2018/12/28	16	25.28	0	0.00	25.95	16	20,647	0.08%
2018/12/27	11	25.26	0	0.00	25.30	11	20,720	0.05%
2018/12/26	15	25.23	0	0.00	25.25	15	21,011	0.07%
2018/12/25	1	25.35	0	0.00	25.35	1	21,122	0.00%
2018/12/24	10	25.50	0	0.00	25.50	10	21,339	0.05%
2018/12/21	0	0.00	4	25.64	25.65	-4	22,143	-0.02%
2018/12/20	4	25.58	0	0.00	25.70	4	22,310	0.02%
2018/12/19	7	25.64	0	0.00	25.70	7	22,511	0.03%
2018/12/18	14	25.52	8	25.80	25.60	6	22,698	0.03%
2018/12/14	2	25.55	1	25.65	25.65	1	23,284	0.00%
2018/12/13	10	25.65	0	0.00	25.70	10	23,436	0.04%
2018/12/12	29	25.75	0	0.00	25.70	29	23,792	0.12%
2018/12/11	3	25.60	0	0.00	25.75	3	24,002	0.01%
2018/12/10	4	25.63	0	0.00	25.65	4	24,024	0.02%
2018/12/06	14	25.76	0	0.00	25.80	14	24,082	0.06%
2018/12/04	2	25.95	0	0.00	26.05	2	24,225	0.01%
2018/12/03	3	25.85	0	0.00	25.85	3	24,131	0.01%
2018/11/29	16	25.87	30	25.82	25.75	-14	23,252	-0.06%
2018/11/28	2	26.00	0	0.00	26.15	2	22,946	0.01%
2018/11/27	17	25.94	2	26.00	25.95	15	22,729	0.07%
2018/11/26	20	26.60	0	0.00	26.15	20	22,667	0.09%
2018/11/20	10	26.35	0	0.00	26.30	10	22,244	0.04%
2018/11/15	0	0.00	5	26.30	26.40	-5	21,940	-0.02%
2018/11/13	5	26.50	1	26.35	26.50	4	21,913	0.02%
2018/11/09	0	0.00	40	26.30	26.45	-40	21,859	-0.18%
2018/11/08	40	26.58	0	0.00	26.70	40	22,021	0.18%
2018/11/07	0	0.00	2	26.40	26.50	-2	21,897	-0.01%
2018/11/06	0	0.00	1	26.25	26.25	-1	21,965	0.00%
2018/11/05	5	25.95	0	0.00	26.30	5	22,138	0.02%
2018/11/02	0	0.00	12	26.08	26.25	-12	22,698	-0.05%
2018/11/01	10	25.80	0	0.00	25.85	10	23,139	0.04%
2018/10/31	6	25.83	2	25.80	26.15	4	23,353	0.02%
2018/10/29	2	25.10	0	0.00	25.30	2	23,454	0.01%
2018/10/26	15	25.27	20	25.10	25.35	-5	23,616	-0.02%
2018/10/25	32.3	25.52	0	0.00	25.55	32.3	23,399	0.14%
2018/10/24	3	25.63	0	0.00	26.00	3	23,376	0.01%
2018/10/23	12	26.04	0	0.00	26.20	12	23,147	0.05%
2018/10/22	5	26.07	0	0.00	26.15	5	23,096	0.02%
2018/10/19	8	26.22	0	0.00	26.25	8	23,034	0.03%
2018/10/18	2	26.40	0	0.00	26.35	2	22,901	0.01%
2018/10/17	2	26.50	0	0.00	26.65	2	22,826	0.01%
2018/10/16	2	26.50	1	26.50	26.60	1	22,691	0.00%
2018/10/15	51	26.72	70	26.56	26.55	-19	22,510	-0.08%
2018/10/12	5	26.80	22	26.50	27.00	-17	22,004	-0.08%
2018/10/11	7	26.52	1	26.50	26.50	6	21,453	0.03%
2018/10/09	7	27.59	2	27.75	27.55	5	20,649	0.02%
2018/10/05	6	26.80	11	26.80	26.80	-5	19,678	-0.03%
2018/10/02	10	27.20	0	0.00	27.15	10	18,896	0.05%
2018/09/28	0	0.00	14	27.48	27.50	-14	18,618	-0.08%
2018/09/21	3	27.10	3	27.13	27.15	0	17,691	0.00%
2018/09/19	0	0.00	1	26.95	27.00	-1	17,714	-0.01%
2018/09/18	10	26.80	4	26.61	26.80	6	17,619	0.03%
2018/09/17	0	0.00	14.1	26.19	26.40	-14.1	17,314	-0.08%
2018/09/12	6	25.80	0	0.00	26.00	6	17,311	0.03%
2018/09/06	0	0.00	0.2	25.95	25.90	-0.2	18,201	0.00%
2018/09/04	0	0.00	5	25.93	26.05	-5	18,536	-0.03%
2018/09/03	4	25.65	0	0.00	25.75	4	18,749	0.02%
2018/08/31	0	0.00	12	25.75	25.80	-12	18,988	-0.06%
2018/08/22	4	25.75	1	25.90	25.95	3	21,190	0.01%
2018/08/20	3	25.50	0	0.00	25.50	3	21,235	0.01%
2018/08/17	2	25.65	0	0.00	25.55	2	21,188	0.01%
2018/08/16	5	25.37	0.4	25.50	25.35	4.6	21,212	0.02%
2018/08/15	3	25.70	0	0.00	25.60	3	20,984	0.01%
2018/08/09	63	26.18	0	0.00	26.05	63	20,807	0.30%
2018/08/08	15	27.35	2	27.38	27.35	13	20,242	0.06%
2018/08/07	3	27.30	0	0.00	27.30	3	19,791	0.02%
2018/08/03	16	27.45	0	0.00	27.35	16	19,296	0.08%
2018/08/02	3	27.45	4	27.38	27.35	-1	19,020	-0.01%
2018/08/01	0	0.00	2	27.40	27.45	-2	18,801	-0.01%
2018/07/31	0	0.00	0.9	27.25	27.25	-0.9	18,719	-0.01%
2018/07/26	3	27.25	1	27.35	27.35	2	18,172	0.01%
2018/07/25	1	27.20	0	0.00	27.20	1	18,263	0.01%
2018/07/24	0	0.00	5	27.10	27.10	-5	18,258	-0.03%
2018/07/23	0	0.00	5	27.05	26.95	-5	18,223	-0.03%
2018/07/16	1.7	26.80	0	0.00	26.80	1.7	18,590	0.01%
2018/07/12	0	0.00	1	26.85	26.85	-1	18,855	-0.01%
2018/07/11	2	26.50	0	0.00	26.55	2	18,861	0.01%
2018/07/10	1	26.55	5	26.65	26.70	-4	18,864	-0.02%
2018/07/03	1	26.40	0	0.00	26.40	1	18,823	0.01%
2018/07/02	1	26.50	0	0.00	26.50	1	18,808	0.01%
2018/06/29	0	0.00	10	26.80	26.90	-10	18,714	-0.05%
2018/06/28	12	26.42	0	0.00	26.30	12	18,358	0.07%
2018/06/27	0	0.00	20	26.75	26.65	-20	18,019	-0.11%
2018/06/26	0	0.00	10	26.65	26.65	-10	18,016	-0.06%
2018/06/25	10	26.55	0	0.00	26.55	10	17,988	0.06%
2018/06/22	1	26.55	0	0.00	26.60	1	17,990	0.01%
2018/06/21	2	26.65	2	26.70	26.60	0	17,745	0.00%
2018/06/19	1	26.40	0	0.00	26.35	1	17,676	0.01%
2018/06/15	6	26.54	0	0.00	26.75	6	17,378	0.03%
2018/06/14	0	0.00	10	26.70	26.60	-10	17,050	-0.06%
2018/06/13	4	26.75	1	26.85	26.75	3	16,862	0.02%
2018/06/12	1	26.75	0	0.00	26.75	1	16,992	0.01%
2018/06/07	1	27.35	0	0.00	27.35	1	16,439	0.01%
2018/06/06	0	0.00	7	27.44	27.40	-7	16,447	-0.04%
2018/06/05	0	0.00	1	27.35	27.35	-1	16,212	-0.01%
2018/06/01	0	0.00	35	26.47	26.70	-35	16,023	-0.22%
2018/05/31	30	26.35	3.4	26.33	26.25	26.6	15,814	0.17%
2018/05/30	56	26.21	0	0.00	26.35	56	14,888	0.38%
2018/05/29	2	26.93	0	0.00	26.90	2	14,413	0.01%
2018/05/21	0	0.00	8	26.99	27.00	-8	14,468	-0.06%
2018/05/18	0	0.00	6	26.68	26.70	-6	14,358	-0.04%
2018/05/17	0	0.00	1	26.60	26.45	-1	14,343	-0.01%
2018/05/08	2	26.20	1	26.20	26.20	1	14,534	0.01%
2018/05/07	1	25.90	0	0.00	26.00	1	14,407	0.01%
2018/05/04	13	25.85	0	0.00	25.80	13	14,377	0.09%
2018/04/30	1	26.00	3.5	26.19	26.25	-2.5	14,330	-0.02%
2018/04/26	2	25.85	2	25.85	25.95	0	14,441	0.00%
2018/04/24	0	0.00	5	25.90	25.90	-5	15,016	-0.03%
2018/04/23	0	0.00	3	25.80	25.80	-3	14,880	-0.02%
2018/04/20	2	25.70	0	0.00	25.70	2	15,072	0.01%
2018/04/19	0	0.00	6	25.62	25.75	-6	15,333	-0.04%
2018/04/18	6	25.27	0.8	25.20	25.20	5.2	15,220	0.03%
2018/04/17	10	25.35	0	0.00	25.35	10	15,217	0.07%
2018/04/16	0	0.00	20	25.60	25.65	-20	15,449	-0.13%
2018/04/13	0	0.00	4	25.60	25.60	-4	15,612	-0.03%
2018/04/11	2	25.50	3	25.55	25.50	-1	15,782	-0.01%
2018/04/10	0	0.00	1	25.65	25.65	-1	15,774	-0.01%
2018/04/02	0	0.00	1	25.35	25.35	-1	15,708	-0.01%
2018/03/31	35	25.25	0	0.00	25.20	35	15,728	0.22%
2018/03/30	0	0.00	21	25.20	25.10	-21	15,729	-0.13%
2018/03/29	3	25.10	0	0.00	25.05	3	15,608	0.02%
2018/03/26	5	25.10	0	0.00	25.15	5	15,074	0.03%
2018/03/23	5	25.20	0	0.00	25.20	5	15,063	0.03%
2018/03/20	2	25.30	0	0.00	25.35	2	15,086	0.01%
2018/03/14	1	25.30	0	0.00	25.30	1	14,896	0.01%
2018/03/13	0	0.00	4	25.61	25.65	-4	14,951	-0.03%
2018/03/12	0	0.00	10	25.25	25.45	-10	14,878	-0.07%
2018/03/09	1	25.00	4	24.93	24.95	-3	14,827	-0.02%
2018/03/07	4	24.65	0	0.00	24.50	4	14,924	0.03%
2018/03/06	0	0.00	7	25.00	24.85	-7	14,817	-0.05%
2018/03/02	1	24.90	0	0.00	24.95	1	15,230	0.01%
2018/02/26	0	0.00	1	25.10	25.00	-1	15,119	-0.01%
2018/02/23	2	24.93	0	0.00	25.00	2	15,098	0.01%
2018/02/22	1	24.45	0	0.00	24.75	1	15,186	0.01%
2018/02/21	0	0.00	3	24.65	24.70	-3	15,238	-0.02%
2018/02/12	3	24.40	0	0.00	24.15	3	15,114	0.02%
2018/02/09	10	24.00	0	0.00	23.95	10	14,961	0.07%
2018/02/08	1	24.25	0	0.00	24.10	1	14,808	0.01%
2018/02/07	104.5	24.30	4	24.28	24.10	100.5	14,746	0.68%	大買/
2018/02/06	28	24.04	0	0.00	24.00	28	14,471	0.19%
2018/01/30	1	25.40	0	0.00	25.40	1	13,716	0.01%
2018/01/29	0	0.00	3	25.63	25.70	-3	13,726	-0.02%
2018/01/25	0	0.00	11	25.55	25.60	-11	13,758	-0.08%
2018/01/24	0	0.00	30	25.10	25.30	-30	13,653	-0.22%
2018/01/23	0.3	25.30	0	0.00	25.40	0.3	13,653	0.00%
2018/01/22	3	25.30	5	25.39	25.50	-2	13,529	-0.01%
2018/01/19	20	25.31	1	25.15	25.55	19	13,456	0.14%
2018/01/18	21	25.79	137	25.80	25.80	-116	13,177	-0.88%	大賣/鉅額交易
2018/01/17	0	0.00	10	25.85	25.85	-10	12,768	-0.08%
2018/01/16	0	0.00	3.2	25.88	25.85	-3.2	12,568	-0.03%
2018/01/15	1	26.00	44	25.74	25.95	-43	12,169	-0.35%
2018/01/12	0	0.00	6	25.42	25.35	-6	11,888	-0.05%
2018/01/11	0	0.00	3	25.15	25.40	-3	11,784	-0.03%
2018/01/10	1.1	25.01	2	25.33	25.35	-0.9	11,800	-0.01%
2018/01/09	2	25.05	15.1	25.01	25.00	-13.1	11,545	-0.11%
2018/01/08	1	24.90	5.2	25.09	25.15	-4.2	11,383	-0.04%
2018/01/05	1	24.70	8.5	24.75	24.90	-7.5	11,178	-0.07%
2018/01/04	0	0.00	5.1	24.50	24.60	-5.1	11,052	-0.05%
2018/01/03	0	0.00	14.2	24.30	24.50	-14.2	11,122	-0.13%
2018/01/02	0	0.00	1	24.10	24.20	-1	10,905	-0.01%