兆豐金 (2886)-安泰券商分點個股進出

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
40.85
漲跌
▲0.35
漲幅
+0.86%
成交量
16,472張
產業
上市金融類股
2981人加入追蹤

立即追蹤
本地時間:14:30

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

兆豐金 (2886)籌碼相關－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	0	0.00	4	40.98	40.85	-4	17,673	-0.02%
2024/05/14	2	40.65	0.1	40.85	40.50	1.9	17,719	0.01%
2024/05/13	3	40.85	0	0.00	41.05	3	17,788	0.02%
2024/05/10	0	0.00	2	40.83	40.95	-2	17,739	-0.01%
2024/05/09	2	40.68	0	0.00	40.65	2	17,745	0.01%
2024/05/08	5	41.05	0.1	41.00	41.10	4.9	17,851	0.03%
2024/05/07	3	41.05	3	41.10	40.95	0	17,770	0.00%
2024/05/06	1	41.20	4	40.94	41.15	-3	17,490	-0.02%
2024/05/03	2	40.00	1	40.15	40.05	1	17,157	0.01%
2024/04/30	10	40.10	2.7	40.08	40.00	7.3	16,897	0.04%
2024/04/29	0	0.00	1	40.10	40.10	-1	16,832	-0.01%
2024/04/26	0.3	39.30	0	0.00	39.10	0.3	16,610	0.00%
2024/04/25	3	39.05	0	0.00	39.00	3	16,611	0.02%
2024/04/24	5	39.60	0	0.00	39.35	5	16,453	0.03%
2024/04/23	0.1	39.95	0	39.95	40.00	0	16,372	0.00%
2024/04/22	0	0.00	1	39.60	39.50	-1	16,309	-0.01%
2024/04/19	16.2	38.29	3	38.60	38.70	13.2	16,021	0.08%
2024/04/18	4.1	39.20	1.1	39.11	39.20	3	15,430	0.02%
2024/04/16	10.4	39.30	10	39.25	39.10	0.4	14,986	0.00%
2024/04/12	2	40.00	7.1	40.05	39.95	-5.1	14,705	-0.03%
2024/04/10	0	0.00	1	40.60	40.50	-1	14,593	-0.01%
2024/04/09	0	0.00	3.1	40.16	40.40	-3.1	14,693	-0.02%
2024/04/08	0	0.00	3	40.00	40.00	-3	14,704	-0.02%
2024/04/03	1.8	40.00	0	0.00	39.75	1.8	14,680	0.01%
2024/04/02	1	40.40	0	0.00	40.30	1	14,540	0.01%
2024/04/01	0	0.00	3	40.60	40.65	-3	14,572	-0.02%
2024/03/29	10	40.50	0.6	40.30	40.55	9.5	14,511	0.07%
2024/03/27	0	0.00	2.1	40.50	40.50	-2.1	14,727	-0.01%
2024/03/26	0	0.00	2	40.47	40.55	-2	15,005	-0.01%
2024/03/22	0.3	40.05	1	40.00	40.10	-0.7	15,405	0.00%
2024/03/21	0	0.00	1	40.45	40.60	-1	15,569	-0.01%
2024/03/15	0	0.00	3	40.57	40.90	-3	15,449	-0.02%
2024/03/14	1	40.95	32	40.60	40.90	-31	15,200	-0.20%
2024/03/13	11	39.65	57.1	40.02	40.40	-46.1	15,074	-0.31%
2024/03/12	0	0.00	2.4	39.92	39.95	-2.4	14,927	-0.02%
2024/03/11	0	0.00	1	40.00	39.80	-1	14,916	-0.01%
2024/03/08	0	0.00	5	39.80	39.90	-5	14,852	-0.03%
2024/03/07	0.6	39.40	0.6	39.30	39.30	0.1	14,753	0.00%
2024/03/06	1	39.30	31	39.33	39.40	-30	14,805	-0.20%
2024/03/04	0	0.00	1	38.75	38.80	-1	15,081	-0.01%
2024/03/01	11	38.69	1.1	38.75	38.55	9.9	15,193	0.07%
2024/02/29	0	0.00	50.6	38.23	38.70	-50.6	15,352	-0.33%
2024/02/26	18	38.19	0	0.00	38.15	18	15,073	0.12%
2024/02/23	0	0.00	0.1	38.50	38.30	-0.1	15,106	0.00%
2024/02/22	0.2	38.50	0	0.00	38.55	0.2	15,450	0.00%
2024/02/21	6	38.40	0.4	38.60	38.35	5.6	15,496	0.04%
2024/02/20	2	38.65	1	38.35	38.60	1	15,621	0.01%
2024/02/19	4	38.30	14	38.28	38.40	-10	15,715	-0.06%
2024/02/16	0	0.00	6	38.00	37.90	-6	15,935	-0.04%
2024/02/15	0	0.00	2	37.85	37.80	-2	15,919	-0.01%
2024/02/05	0.7	37.84	2	37.78	37.60	-1.3	15,773	-0.01%
2024/02/02	0.3	37.95	2	37.73	37.90	-1.7	15,618	-0.01%
2024/02/01	2	37.85	6	37.78	37.90	-4	15,619	-0.03%
2024/01/31	7.1	37.57	9	37.57	37.65	-1.9	15,520	-0.01%
2024/01/30	1	38.00	0	0.00	37.90	1	15,321	0.01%
2024/01/26	0	0.00	5	38.29	38.35	-5	15,517	-0.03%
2024/01/25	4.4	37.83	1	38.00	37.80	3.4	15,589	0.02%
2024/01/24	8	37.91	2	37.98	37.85	6	15,625	0.04%
2024/01/23	10	37.95	1	38.05	37.85	9	15,667	0.06%
2024/01/18	6	37.55	0	0.00	37.80	6	15,700	0.04%
2024/01/17	33.1	37.92	0	0.00	37.30	33.1	15,688	0.21%
2024/01/16	0.1	38.75	0	0.00	38.60	0.1	15,125	0.00%
2024/01/12	10	38.70	0	0.00	39.05	10	15,260	0.07%
2024/01/11	10	39.30	0	0.00	39.20	10	15,369	0.07%
2024/01/09	0	0.00	1.1	39.45	39.45	-1.1	15,441	-0.01%
2024/01/08	0	0.00	4	39.45	39.45	-4	15,490	-0.03%
2024/01/03	1	38.60	0	0.00	38.65	1	16,112	0.01%
2024/01/02	1	39.20	10	39.20	39.30	-9	16,065	-0.06%
2023/12/29	0	0.00	2	39.15	39.20	-2	16,218	-0.01%
2023/12/28	1	39.20	2	39.18	39.20	-1	16,447	-0.01%
2023/12/26	1	38.80	0	0.00	38.80	1	16,510	0.01%
2023/12/25	0	0.00	17.6	38.71	38.80	-17.6	16,545	-0.11%
2023/12/22	27.6	38.21	0.3	38.50	38.35	27.3	16,552	0.16%
2023/12/21	26	38.30	1.2	38.34	38.30	24.8	16,414	0.15%
2023/12/20	22.1	38.71	0	0.00	38.75	22.1	16,221	0.14%
2023/12/19	1	39.05	0	0.00	39.15	1	15,937	0.01%
2023/12/18	1	39.35	0	0.00	39.05	1	15,851	0.01%
2023/12/15	0	0.00	1	39.35	39.35	-1	15,632	-0.01%
2023/12/14	0	0.00	1	39.30	39.55	-1	15,426	-0.01%
2023/12/13	2	38.95	0	0.00	38.90	2	15,271	0.01%
2023/12/08	0	0.00	0	39.20	39.25	0	15,673	0.00%
2023/12/07	0	0.00	5	39.40	39.00	-5	15,646	-0.03%
2023/12/06	0	0.00	3	39.40	39.50	-3	15,568	-0.02%
2023/12/05	0.2	38.85	0	0.00	38.95	0.2	15,451	0.00%
2023/12/04	0.1	38.95	6	38.81	39.00	-5.9	15,441	-0.04%
2023/12/01	9	38.72	0	0.00	38.65	9	15,390	0.06%
2023/11/29	2	39.40	1	39.35	39.15	1	14,752	0.01%
2023/11/28	0	0.00	6	39.82	39.65	-6	14,596	-0.04%
2023/11/27	0	0.00	16	40.08	39.50	-16	14,793	-0.11%
2023/11/24	1	39.60	0	0.00	39.50	1	14,710	0.01%
2023/11/21	0	0.00	8	39.70	39.85	-8	14,979	-0.05%
2023/11/17	0.5	39.36	28	39.51	39.20	-27.5	14,847	-0.19%
2023/11/16	3	38.90	1	39.00	39.20	2	14,951	0.01%
2023/11/15	1.1	38.55	14.1	38.80	38.90	-13	14,922	-0.09%
2023/11/14	0	0.00	2	38.55	38.55	-2	14,816	-0.01%
2023/11/13	2	38.38	0	0.00	38.50	2	15,132	0.01%
2023/11/10	3	38.38	0	0.00	38.40	3	15,575	0.02%
2023/11/09	0	0.00	0.1	38.55	38.60	-0.1	15,772	0.00%
2023/11/08	0	0.00	1	38.60	38.60	-1	16,081	-0.01%
2023/11/06	0	0.00	3	38.50	38.55	-3	16,788	-0.02%
2023/11/03	2	37.85	23.3	38.01	38.25	-21.3	17,039	-0.13%
2023/11/02	0	0.00	27.1	37.71	37.80	-27.1	17,100	-0.16%
2023/11/01	0	36.75	0	0.00	36.65	0	17,099	0.00%
2023/10/31	11.1	36.60	0	0.00	36.70	11.1	17,296	0.06%
2023/10/30	6	36.52	15.4	36.40	36.55	-9.4	17,622	-0.05%
2023/10/27	0.1	36.90	20	36.90	36.95	-19.9	17,666	-0.11%
2023/10/26	20.2	36.50	0	0.00	36.40	20.2	17,770	0.11%
2023/10/25	1	36.85	0	0.00	36.85	1	17,731	0.01%
2023/10/24	1	36.90	0	0.00	37.25	1	17,783	0.01%
2023/10/23	10	37.10	0	0.00	37.10	10	17,845	0.06%
2023/10/20	3	37.40	25	37.63	37.50	-22	17,753	-0.12%
2023/10/19	10	38.20	0	0.00	38.35	10	17,724	0.06%
2023/10/17	10	38.68	0.1	38.75	38.75	9.9	18,022	0.05%
2023/10/16	0	0.00	2	38.58	38.80	-2	18,266	-0.01%
2023/10/13	32	38.42	0.1	38.55	38.50	31.9	18,569	0.17%
2023/10/12	0	0.00	2	38.55	38.95	-2	18,639	-0.01%
2023/10/11	0	0.00	24	38.35	38.50	-24	18,805	-0.13%
2023/10/05	0	0.00	2.1	37.34	37.50	-2.1	18,464	-0.01%
2023/10/04	12.5	36.90	0	0.00	36.85	12.5	18,375	0.07%
2023/10/02	9	37.35	0	0.00	37.60	9	18,383	0.05%
2023/09/28	1	37.75	0	0.00	37.70	1	18,603	0.01%
2023/09/26	0	0.00	1	37.80	37.85	-1	18,699	-0.01%
2023/09/21	2.1	37.16	11	37.34	37.40	-8.9	19,132	-0.05%
2023/09/20	20	37.75	0	0.00	37.85	20	19,056	0.10%
2023/09/18	0	0.00	0.2	37.90	37.85	-0.2	19,458	0.00%
2023/09/15	0.5	37.70	0	0.00	37.55	0.5	19,904	0.00%
2023/09/14	0	0.00	41	37.20	37.50	-41	20,118	-0.20%
2023/09/13	1	36.60	0	0.00	36.60	1	20,615	0.00%
2023/09/12	20	36.35	2	36.53	36.55	18	21,369	0.08%
2023/09/11	20	36.05	0	0.00	36.20	20	21,421	0.09%
2023/09/08	2	35.90	0	0.00	36.10	2	21,446	0.01%
2023/09/07	1	35.90	1	36.00	35.85	0	21,518	0.00%
2023/09/06	13	35.69	0	0.00	35.55	13	21,561	0.06%
2023/09/05	2	36.15	0	0.00	36.00	2	21,536	0.01%
2023/09/04	0	0.00	0	36.20	36.20	0	21,582	0.00%
2023/09/01	5	36.00	0	0.00	36.00	5	21,781	0.02%
2023/08/25	0.1	36.00	3	35.90	35.65	-2.9	23,055	-0.01%
2023/08/24	0.2	35.95	14	35.87	35.85	-13.8	23,169	-0.06%
2023/08/23	11	35.28	1	35.30	35.30	10	23,178	0.04%
2023/08/22	7	35.10	0	0.00	35.30	7	23,393	0.03%
2023/08/21	0	0.00	1	35.80	35.60	-1	23,406	0.00%
2023/08/18	6.2	35.60	2	36.23	35.70	4.2	23,507	0.02%
2023/08/17	9.1	35.32	0.7	35.41	35.65	8.5	23,564	0.04%
2023/08/16	18	35.72	0	0.00	35.80	18	23,481	0.08%
2023/08/15	1	36.60	0	0.00	36.60	1	23,258	0.00%
2023/08/14	7.1	36.96	2	36.60	37.05	5.1	23,301	0.02%
2023/08/10	19.2	37.79	0	0.00	38.10	19.2	23,226	0.08%
2023/08/07	0.4	39.85	0	0.00	39.95	0.4	22,204	0.00%
2023/08/04	4	39.50	0	0.00	39.60	4	22,156	0.02%
2023/08/02	21	39.79	11	39.47	39.60	10	22,017	0.05%
2023/08/01	0	0.00	0	40.40	40.60	0	21,645	0.00%
2023/07/31	1	40.25	1	40.15	40.25	0	21,455	0.00%
2023/07/28	5.5	39.77	0	0.00	40.05	5.5	21,395	0.03%
2023/07/27	10	40.20	73.1	40.21	40.10	-63.1	21,291	-0.30%
2023/07/26	2	39.35	0	0.00	39.65	2	21,117	0.01%
2023/07/21	5	39.10	0	0.00	39.35	5	20,838	0.02%
2023/07/20	0	0.00	26	39.43	39.35	-26	20,622	-0.13%
2023/07/19	0	0.00	0.8	38.85	38.85	-0.8	20,258	0.00%
2023/07/18	1	39.00	0	0.00	39.30	1	19,941	0.00%
2023/07/17	5	38.85	0.4	38.90	38.90	4.6	19,518	0.02%
2023/07/14	0	0.00	4.3	38.47	38.90	-4.3	19,445	-0.02%
2023/07/12	0	0.00	10.1	38.05	38.20	-10.1	19,212	-0.05%
2023/07/10	10	37.00	0	0.00	36.85	10	19,130	0.05%
2023/07/07	1	37.00	1.1	37.21	37.30	-0.1	18,927	0.00%
2023/07/06	3.4	37.47	5	37.40	37.45	-1.6	18,779	-0.01%
2023/07/04	2	38.35	0	0.00	38.50	2	18,339	0.01%
2023/06/30	2	38.25	0	0.00	38.20	2	18,353	0.01%
2023/06/29	0	0.00	12	38.38	38.55	-12	18,106	-0.07%
2023/06/28	0	0.00	1	37.90	37.95	-1	17,841	-0.01%
2023/06/27	2	37.60	1	37.80	37.55	1	17,730	0.01%
2023/06/26	2	37.75	6.2	37.90	37.75	-4.2	17,674	-0.02%
2023/06/20	1	37.20	0	0.00	37.45	1	16,697	0.01%
2023/06/19	2	36.55	5	37.10	37.00	-3	16,116	-0.02%
2023/06/15	0	0.00	1	37.45	37.40	-1	14,684	-0.01%
2023/06/14	10	37.40	0.1	37.55	37.50	10	14,689	0.07%
2023/06/13	0	0.00	1	37.95	37.75	-1	14,804	-0.01%
2023/06/12	0	0.00	12	37.90	37.65	-12	14,842	-0.08%
2023/06/09	0	0.00	0.1	37.60	37.65	-0.1	14,902	0.00%
2023/06/08	1	37.15	1	37.00	37.30	0	14,936	0.00%
2023/06/07	0	0.00	3	36.87	37.00	-3	14,963	-0.02%
2023/06/05	0	0.00	20.1	36.77	36.70	-20.1	14,944	-0.13%
2023/06/02	0	0.00	2	36.05	36.10	-2	14,646	-0.01%
2023/06/01	2	35.70	2	35.80	35.85	0	14,499	0.00%
2023/05/31	3	35.97	0	0.00	35.80	3	14,471	0.02%
2023/05/29	0.2	36.05	11	36.06	36.20	-10.8	13,613	-0.08%
2023/05/26	1	35.50	0	0.00	36.15	1	13,663	0.01%
2023/05/25	0	0.00	0.3	35.50	36.20	-0.3	13,443	0.00%
2023/05/24	1	35.80	0	0.00	35.90	1	13,268	0.01%
2023/05/23	0	0.00	0.1	36.10	36.20	-0.1	13,034	0.00%
2023/05/22	5	35.95	0	0.00	36.20	5	12,883	0.04%
2023/05/19	5	35.85	0	0.00	36.00	5	12,639	0.04%
2023/05/18	10	35.75	14	35.78	35.95	-4	12,805	-0.03%
2023/05/17	5	35.10	18	35.66	35.60	-13	12,683	-0.10%
2023/05/16	11	34.86	5	35.00	35.15	6	12,549	0.05%
2023/05/12	4	34.38	0	0.00	34.30	4	12,592	0.03%
2023/05/11	0	0.00	4	35.00	34.80	-4	12,485	-0.03%
2023/05/10	0	0.00	10	34.65	34.80	-10	12,598	-0.08%
2023/05/09	2	34.40	5	34.42	34.50	-3	12,570	-0.02%
2023/05/08	0	0.00	1	34.35	34.30	-1	12,549	-0.01%
2023/05/04	10	34.10	24	34.38	34.30	-14	12,849	-0.11%
2023/05/03	0	0.00	25	34.14	34.15	-25	12,946	-0.19%
2023/04/28	0	0.00	2	34.05	34.05	-2	13,735	-0.01%
2023/04/27	1	33.70	3	33.85	33.85	-2	13,802	-0.01%
2023/04/26	0	0.00	12	33.88	34.00	-12	13,872	-0.09%
2023/04/25	0	0.00	12	34.15	33.90	-12	13,859	-0.09%
2023/04/21	0	0.00	10.1	34.02	34.05	-10.1	13,960	-0.07%
2023/04/19	1	34.05	0	0.00	34.05	1	14,263	0.01%
2023/04/18	4	34.05	35	34.18	34.20	-31	14,198	-0.22%
2023/04/17	2	33.40	0	0.00	33.45	2	14,151	0.01%
2023/04/14	0	0.00	3	33.45	33.45	-3	14,201	-0.02%
2023/04/13	0	0.00	3	33.30	33.30	-3	14,120	-0.02%
2023/04/11	2	33.05	13	33.10	33.15	-11	14,175	-0.08%
2023/04/10	0	0.00	1.2	33.02	33.00	-1.2	14,129	-0.01%
2023/04/07	2	32.70	2	32.95	32.80	0	14,130	0.00%
2023/04/06	1	32.80	36	32.99	33.00	-35	14,133	-0.25%
2023/03/31	1	33.05	15	32.92	33.00	-14	14,047	-0.10%
2023/03/30	0.3	32.95	0	0.00	32.70	0.3	13,920	0.00%
2023/03/29	1	32.70	2	32.70	32.80	-1	13,958	-0.01%
2023/03/27	1	33.10	1.7	33.17	33.05	-0.7	14,139	-0.01%
2023/03/23	3	33.15	17	33.09	33.15	-14	14,387	-0.10%
2023/03/22	2	32.70	10	32.68	32.70	-8	14,542	-0.06%
2023/03/21	0	0.00	2	32.45	32.20	-2	14,762	-0.01%
2023/03/20	1	31.90	6	31.91	32.00	-5	14,798	-0.03%
2023/03/17	10	31.90	11	32.08	31.75	-1	14,817	-0.01%
2023/03/16	22	31.57	11	31.78	31.65	11	14,785	0.07%
2023/03/15	11.1	32.13	0	0.00	32.00	11.1	14,750	0.08%
2023/03/14	11	32.15	0	0.00	32.10	11	14,753	0.07%
2023/03/13	10	32.45	1	32.70	32.55	9	14,625	0.06%
2023/03/10	13	32.67	0	0.00	32.65	13	14,645	0.09%
2023/03/09	1	33.00	0	0.00	32.95	1	14,749	0.01%
2023/03/08	1	33.35	1	33.45	33.30	0	15,331	0.00%
2023/03/07	0	0.00	2	33.00	33.15	-2	15,349	-0.01%
2023/03/06	0	0.00	0.4	33.05	32.95	-0.4	15,488	0.00%
2023/03/03	26	32.85	0	0.00	32.80	26	15,532	0.17%
2023/03/02	37	33.01	0	0.00	32.95	37	15,707	0.24%
2023/03/01	6	32.63	16	33.52	33.70	-10	15,720	-0.06%
2023/02/24	30	33.29	0.3	33.40	33.30	29.7	15,527	0.19%
2023/02/23	5	33.75	0	0.00	33.65	5	15,376	0.03%
2023/02/22	11	33.30	22	33.42	33.80	-11	15,585	-0.07%
2023/02/21	7	33.70	0	0.00	33.65	7	15,604	0.04%
2023/02/20	2	34.00	26	33.93	34.05	-24	15,875	-0.15%
2023/02/17	1	33.55	0	0.00	33.50	1	16,016	0.01%
2023/02/16	23	33.64	37	33.79	33.40	-14	16,297	-0.09%
2023/02/15	0	0.00	33.1	33.32	33.40	-33.1	16,273	-0.20%
2023/02/14	4	33.60	19	33.49	33.55	-15	16,268	-0.09%
2023/02/13	1	33.00	47	33.21	33.30	-46	16,281	-0.28%
2023/02/10	17	32.56	16	32.61	32.60	1	16,211	0.01%
2023/02/08	10	32.05	0	0.00	32.15	10	16,434	0.06%
2023/02/06	1	32.10	0	0.00	32.10	1	16,602	0.01%
2023/02/03	3	32.45	0	0.00	32.45	3	16,761	0.02%
2023/02/02	0	0.00	12	32.83	32.85	-12	16,812	-0.07%
2023/02/01	6	32.03	1	32.10	32.60	5	16,658	0.03%
2023/01/31	2.1	32.02	0	0.00	31.95	2.1	16,717	0.01%
2023/01/30	7	32.44	7	33.20	32.60	0	16,634	0.00%
2023/01/16	0	0.00	21	31.92	32.00	-21	16,381	-0.13%
2023/01/13	1	31.75	7	31.77	31.65	-6	16,508	-0.04%
2023/01/12	0.8	31.55	10	31.50	31.45	-9.3	16,953	-0.05%
2023/01/11	0	0.00	27	31.59	31.45	-27	17,110	-0.16%
2023/01/10	0	0.00	5	31.65	31.75	-5	17,218	-0.03%
2023/01/09	0	0.00	26	31.57	31.70	-26	17,325	-0.15%
2023/01/06	2	30.93	5	31.05	30.95	-3	17,451	-0.02%
2023/01/05	1.3	30.85	20	30.93	31.10	-18.8	17,784	-0.11%
2023/01/04	20	30.36	0	0.00	30.40	20	17,687	0.11%
2023/01/03	5	30.14	3	30.45	30.50	2	17,997	0.01%
2022/12/30	1	30.45	7	30.67	30.35	-6	18,034	-0.03%
2022/12/29	65	30.20	0	0.00	30.25	65	18,080	0.36%
2022/12/28	6	30.51	0	0.00	30.50	6	18,140	0.03%
2022/12/23	9	30.49	0	0.00	30.55	9	19,127	0.05%
2022/12/22	2	30.55	0	0.00	30.85	2	19,547	0.01%
2022/12/21	0	0.00	2	30.45	30.50	-2	20,038	-0.01%
2022/12/20	26	30.42	0	0.00	30.65	26	20,406	0.13%
2022/12/19	3	30.58	20	30.58	30.65	-17	20,429	-0.08%
2022/12/16	13	30.79	0	0.00	30.80	13	20,388	0.06%
2022/12/15	5	30.90	0	0.00	31.15	5	20,411	0.02%
2022/12/14	0	0.00	6	31.25	31.20	-6	20,514	-0.03%
2022/12/13	11.2	30.77	0	0.00	30.80	11.2	20,352	0.06%
2022/12/09	7	31.15	0	0.00	31.15	7	20,470	0.03%
2022/12/08	10	30.80	0	0.00	31.10	10	20,527	0.05%
2022/12/07	0	0.00	3	31.10	30.95	-3	20,524	-0.01%
2022/12/06	8	30.86	0	0.00	30.95	8	20,487	0.04%
2022/12/05	35	31.11	0	0.00	31.05	35	20,419	0.17%
2022/12/02	13.3	31.21	0	0.00	31.10	13.3	20,398	0.07%
2022/12/01	17	31.53	5	31.76	31.55	12	20,356	0.06%
2022/11/30	0	0.00	16	31.85	32.00	-16	20,110	-0.08%
2022/11/29	0	0.00	4	31.28	31.50	-4	19,455	-0.02%
2022/11/28	5	30.73	3	31.15	30.95	2	19,341	0.01%
2022/11/25	2	31.40	9	31.35	31.35	-7	19,307	-0.04%
2022/11/24	2	31.55	15	31.59	31.65	-13	19,324	-0.07%
2022/11/23	0	0.00	14	31.23	31.10	-14	19,207	-0.07%
2022/11/22	0	0.00	5	30.81	30.90	-5	19,133	-0.03%
2022/11/18	33	30.23	1	30.15	30.20	32	19,009	0.17%
2022/11/17	1	30.65	0	0.00	30.85	1	18,811	0.01%
2022/11/16	5	30.80	10	30.80	30.85	-5	18,830	-0.03%
2022/11/15	3	31.20	0	0.00	31.15	3	18,676	0.02%
2022/11/14	23	31.39	32	31.35	31.30	-9	18,526	-0.05%
2022/11/11	18	30.77	21	30.81	30.85	-3	18,307	-0.02%
2022/11/10	11	30.03	0	0.00	30.00	11	18,057	0.06%
2022/11/09	6	30.43	5	30.56	30.50	1	18,077	0.01%
2022/11/08	3	30.25	0	0.00	30.40	3	18,099	0.02%
2022/11/07	5	29.94	2	30.20	30.20	3	18,153	0.02%
2022/11/04	5	29.22	1	29.55	29.55	4	18,558	0.02%
2022/11/03	41	29.24	2	29.30	29.10	39	19,100	0.20%
2022/11/02	6.1	29.47	0	0.00	29.35	6.1	19,330	0.03%
2022/11/01	3	29.75	0	0.00	29.75	3	19,212	0.02%
2022/10/31	12	30.08	0	0.00	29.90	12	19,108	0.06%
2022/10/28	3.8	29.85	0	0.00	29.80	3.8	19,148	0.02%
2022/10/27	2	29.85	0	0.00	29.70	2	19,203	0.01%
2022/10/26	5	30.05	11	30.24	30.15	-6	19,123	-0.03%
2022/10/25	1	29.60	0	0.00	29.95	1	18,971	0.01%
2022/10/20	1	28.45	0	0.00	29.20	1	18,830	0.01%
2022/10/19	32.1	29.33	0	0.00	29.00	32.1	18,464	0.17%
2022/10/18	17	29.39	1	29.25	29.70	16	18,376	0.09%
2022/10/17	11	29.10	1	29.20	29.25	10	18,298	0.05%
2022/10/14	12.1	29.56	1	29.65	29.40	11.1	18,135	0.06%
2022/10/13	3.1	29.80	10	29.75	29.75	-7	17,917	-0.04%
2022/10/12	3	30.05	0.6	30.40	30.25	2.4	17,555	0.01%
2022/10/11	62	30.11	2	30.10	30.05	60	17,569	0.34%
2022/10/07	29	31.02	0	0.00	31.00	29	17,288	0.17%
2022/10/06	3	31.33	2	31.35	31.35	1	17,249	0.01%
2022/10/05	4.2	31.05	0	0.00	30.85	4.2	17,419	0.02%
2022/10/04	7	30.74	1.6	30.77	30.70	5.4	17,385	0.03%
2022/10/03	14	30.75	1	30.65	30.65	13	17,214	0.08%
2022/09/30	12.1	31.24	1	31.15	31.15	11.1	16,923	0.07%
2022/09/29	0.8	31.90	0	0.00	31.80	0.8	16,572	0.00%
2022/09/28	3.9	31.65	2	31.63	31.95	1.9	16,247	0.01%
2022/09/27	23.4	32.66	83	32.70	32.45	-59.7	15,819	-0.38%
2022/09/26	12	33.45	0	0.00	33.35	12	15,591	0.08%
2022/09/23	0	0.00	1	33.95	33.90	-1	15,564	-0.01%
2022/09/22	21	33.70	0	0.00	33.65	21	15,719	0.13%
2022/09/21	2.1	34.26	0	0.00	34.25	2.1	15,675	0.01%
2022/09/20	0.5	34.65	0.1	34.65	34.45	0.4	15,555	0.00%
2022/09/16	10	34.40	0	0.00	34.50	10	15,802	0.06%
2022/09/15	5	34.53	0	0.00	34.55	5	15,945	0.03%
2022/09/14	7	34.82	0	0.00	34.75	7	16,493	0.04%
2022/09/13	15	35.01	0	0.00	35.05	15	17,128	0.09%
2022/09/12	0	0.00	2	35.43	35.55	-2	17,740	-0.01%
2022/09/08	3	35.00	0	0.00	35.00	3	18,634	0.02%
2022/09/07	10	34.97	1	34.95	34.95	9	18,810	0.05%
2022/09/06	0	0.00	7	35.40	35.35	-7	19,000	-0.04%
2022/09/02	4	35.14	0	0.00	35.00	4	19,485	0.02%
2022/09/01	4	35.15	0	0.00	35.15	4	19,537	0.02%
2022/08/31	0	0.00	1	35.70	35.90	-1	19,580	-0.01%
2022/08/30	0	0.00	1	35.30	35.45	-1	19,466	-0.01%
2022/08/29	10	35.55	0	0.00	35.50	10	19,511	0.05%
2022/08/25	2	35.35	1	35.60	35.55	1	19,814	0.01%
2022/08/23	14	35.33	0	0.00	35.20	14	20,507	0.07%
2022/08/19	5	35.72	0	0.00	35.80	5	20,714	0.02%
2022/08/18	0	0.00	2	35.88	36.05	-2	20,785	-0.01%
2022/08/17	3	35.73	0	0.00	35.75	3	20,909	0.01%
2022/08/16	2	35.85	0	0.00	35.80	2	20,895	0.01%
2022/08/15	5	35.65	0	0.00	35.60	5	21,009	0.02%
2022/08/12	12.3	35.67	0	0.00	35.70	12.3	21,088	0.06%
2022/08/11	1	36.00	11	35.87	35.80	-10	21,153	-0.05%
2022/08/10	11	37.20	22	37.02	37.20	-11	20,871	-0.05%
2022/08/09	3	36.42	36	36.33	36.90	-33	20,432	-0.16%
2022/08/08	30	35.90	0	0.00	36.00	30	20,328	0.15%
2022/08/05	2	35.95	1	35.95	35.85	1	20,596	0.00%
2022/08/03	20	35.50	0	0.00	35.60	20	20,975	0.10%
2022/08/02	13	35.53	11	35.66	35.70	2	21,221	0.01%
2022/08/01	2.5	35.47	0	0.00	35.55	2.5	21,482	0.01%
2022/07/29	0	0.00	49	35.71	35.40	-49	21,867	-0.22%
2022/07/28	2	35.50	2	35.60	35.60	0	22,055	0.00%
2022/07/27	10	34.70	1	35.00	35.15	9	22,041	0.04%
2022/07/26	1	34.75	2	34.50	34.60	-1	22,016	0.00%
2022/07/25	3	34.58	1	34.45	34.45	2	22,072	0.01%
2022/07/22	45	34.60	2	34.90	34.90	43	22,258	0.19%
2022/07/21	1	34.20	1.5	34.20	34.45	-0.5	22,434	0.00%
2022/07/20	9	34.32	7	34.49	34.15	2	22,622	0.01%
2022/07/18	7	33.98	2	34.15	34.15	5	23,120	0.02%
2022/07/15	11	34.05	0	0.00	33.90	11	23,350	0.05%
2022/07/13	51	34.84	12	34.33	34.85	39	23,883	0.16%
2022/07/12	12	33.42	3.5	33.74	33.45	8.5	24,119	0.04%
2022/07/11	2.5	34.53	15	34.80	34.30	-12.5	24,310	-0.05%
2022/07/08	2	35.15	0	0.00	35.05	2	24,688	0.01%
2022/07/07	5	35.05	0	0.00	35.15	5	24,896	0.02%
2022/07/06	6	35.21	5	35.20	35.20	1	24,949	0.00%
2022/07/05	3	35.70	0	0.00	35.55	3	25,090	0.01%
2022/07/04	2	35.70	1	35.75	35.75	1	25,235	0.00%
2022/07/01	4	35.40	10	35.35	35.25	-6	25,807	-0.02%
2022/06/30	4	35.35	0	0.00	35.30	4	25,991	0.02%
2022/06/29	3	35.85	0	0.00	35.70	3	26,007	0.01%
2022/06/27	4	36.35	0	0.00	36.20	4	26,224	0.02%
2022/06/24	2	36.30	4	36.10	36.15	-2	26,116	-0.01%
2022/06/23	5	35.62	2	35.35	35.35	3	26,141	0.01%
2022/06/22	5	35.46	1	35.20	35.40	4	25,980	0.02%
2022/06/21	1	36.00	12	35.74	35.60	-11	25,464	-0.04%
2022/06/20	1	35.00	103	35.39	34.60	-102	25,138	-0.41%	大賣/鉅額交易
2022/06/17	3.1	35.68	43	35.90	35.30	-39.9	24,571	-0.16%
2022/06/16	44	36.15	3	36.80	36.15	41	23,715	0.17%
2022/06/15	9	36.22	0	0.00	36.20	9	23,985	0.04%
2022/06/14	1	36.85	2	36.93	36.90	-1	24,039	0.00%
2022/06/13	10.4	35.98	2	36.00	36.50	8.4	24,410	0.03%
2022/06/10	0	0.00	10	37.10	37.10	-10	24,131	-0.04%
2022/06/09	13	37.28	1	37.35	37.15	12	24,116	0.05%
2022/06/08	1	37.60	0	0.00	37.70	1	23,909	0.00%
2022/06/06	10	37.30	10	37.55	37.80	0	23,969	0.00%
2022/05/31	0	0.00	2	38.20	38.75	-2	24,270	-0.01%
2022/05/27	2	37.80	6	37.85	37.95	-4	23,513	-0.02%
2022/05/26	0	0.00	2	37.35	37.30	-2	23,592	-0.01%
2022/05/24	0.5	37.45	1.3	37.66	37.20	-0.8	24,068	0.00%
2022/05/23	1	37.60	2	37.35	37.20	-1	24,135	0.00%
2022/05/20	4	36.89	0	0.00	37.10	4	24,334	0.02%
2022/05/19	5	36.57	1	36.90	36.60	4	24,357	0.02%
2022/05/18	3	37.05	0	0.00	37.50	3	24,200	0.01%
2022/05/17	2	36.60	0	0.00	36.45	2	24,032	0.01%
2022/05/16	2	36.43	0	0.00	36.90	2	23,972	0.01%
2022/05/13	0	0.00	5	37.00	36.95	-5	23,752	-0.02%
2022/05/12	15.1	37.69	41.1	37.11	37.00	-26	23,630	-0.11%
2022/05/10	2.6	38.40	7	37.81	38.20	-4.4	23,272	-0.02%
2022/05/09	10	38.21	13	38.33	38.00	-3	23,158	-0.01%
2022/05/06	20	39.13	2	39.15	39.35	18	23,304	0.08%
2022/05/05	10	39.99	5	39.75	39.85	5	23,268	0.02%
2022/05/04	3	40.60	1	40.85	40.85	2	22,935	0.01%
2022/05/03	6	40.97	0	0.00	40.85	6	23,115	0.03%
2022/04/29	2	41.35	2	41.60	41.60	0	23,151	0.00%
2022/04/28	4	40.95	4	40.95	41.00	0	23,189	0.00%
2022/04/27	0	0.00	5.3	41.72	41.60	-5.3	22,990	-0.02%
2022/04/26	12	41.69	1	41.95	41.95	11	22,892	0.05%
2022/04/25	0	0.00	12	41.32	41.55	-12	22,814	-0.05%
2022/04/22	7	41.30	3	41.50	41.55	4	22,680	0.02%
2022/04/21	8.1	40.77	0	0.00	41.00	8.1	22,660	0.04%
2022/04/20	0	0.00	5	41.11	41.75	-5	22,756	-0.02%
2022/04/19	26	41.90	0	0.00	41.50	26	22,593	0.12%
2022/04/18	2	42.10	42	41.45	41.90	-40	22,623	-0.18%
2022/04/15	9	42.83	9	42.96	42.85	0	22,231	0.00%
2022/04/14	7	43.89	0	0.00	43.10	7	22,188	0.03%
2022/04/13	2	45.00	3	44.93	44.95	-1	21,917	0.00%
2022/04/12	2	44.30	2	44.45	44.45	0	21,815	0.00%
2022/04/11	1	44.25	2	44.70	44.65	-1	21,804	0.00%
2022/04/08	0	0.00	41	44.25	44.35	-41	21,693	-0.19%
2022/04/07	9.1	44.32	25.2	44.75	44.10	-16.1	21,521	-0.07%
2022/04/06	3	43.62	13	43.80	44.05	-10	20,847	-0.05%
2022/04/01	0	0.00	11	43.07	43.10	-11	20,525	-0.05%
2022/03/31	0	0.00	8.4	42.77	42.90	-8.4	20,361	-0.04%
2022/03/30	0	0.00	1	42.35	42.25	-1	20,140	0.00%
2022/03/29	3	42.10	32	42.20	42.00	-29	20,062	-0.14%
2022/03/28	0	0.00	1	42.40	42.40	-1	20,106	0.00%
2022/03/25	2	42.00	9	41.65	42.20	-7	20,005	-0.03%
2022/03/24	10.5	42.16	0	0.00	42.25	10.5	19,863	0.05%
2022/03/23	2	41.88	31	41.97	42.35	-29	20,104	-0.14%
2022/03/22	3.1	40.95	35	40.95	41.15	-31.9	19,934	-0.16%
2022/03/21	0	0.00	21	40.55	40.60	-21	19,757	-0.11%
2022/03/18	3	40.75	20	40.54	40.45	-17	19,688	-0.09%
2022/03/17	3.7	39.91	31.3	40.00	40.05	-27.6	19,291	-0.14%
2022/03/16	1	38.85	33	38.89	39.50	-32	19,042	-0.17%
2022/03/15	0.5	38.50	5	38.49	38.60	-4.5	18,592	-0.02%
2022/03/14	1	38.00	32	38.31	38.50	-31	18,718	-0.17%
2022/03/10	1	37.80	6.2	38.11	38.25	-5.2	18,971	-0.03%
2022/03/09	16	37.59	1	37.40	37.40	15	18,913	0.08%
2022/03/08	4	37.48	12	37.55	37.35	-8	18,855	-0.04%
2022/03/07	15	37.17	1	37.35	37.65	14	18,541	0.08%
2022/03/04	10	37.80	0	0.00	38.00	10	18,838	0.05%
2022/03/03	1	38.00	10	38.05	38.10	-9	18,849	-0.05%
2022/03/01	2	38.15	6	38.00	38.20	-4	18,897	-0.02%
2022/02/24	1	37.65	0	0.00	37.70	1	18,282	0.01%
2022/02/22	34	37.49	0	0.00	37.60	34	17,974	0.19%
2022/02/21	11	37.82	0	0.00	38.00	11	17,683	0.06%
2022/02/18	2	38.10	0	0.00	38.10	2	17,511	0.01%
2022/02/17	3.5	38.14	1	38.40	38.40	2.5	17,574	0.01%
2022/02/16	5	38.20	5	38.10	38.20	0	17,532	0.00%
2022/02/15	3	38.13	0	0.00	38.10	3	17,393	0.02%
2022/02/14	15	38.19	5	38.20	38.45	10	17,356	0.06%
2022/02/11	30	38.75	2	38.80	38.80	28	17,366	0.16%
2022/02/10	10	38.20	1.2	38.62	38.70	8.8	17,302	0.05%
2022/02/09	11	38.85	0	0.00	38.80	11	17,119	0.06%
2022/02/08	4.6	38.65	25	38.62	38.95	-20.4	16,979	-0.12%
2022/02/07	5	37.35	1	37.70	38.00	4	16,457	0.02%
2022/01/26	5	36.90	3	36.95	36.95	2	16,120	0.01%
2022/01/25	1	36.35	0	0.00	36.90	1	16,116	0.01%
2022/01/24	0	0.00	4	36.73	36.90	-4	15,849	-0.03%
2022/01/21	1	36.65	10	36.70	36.85	-9	15,865	-0.06%
2022/01/19	5	36.91	10	36.95	37.00	-5	15,589	-0.03%
2022/01/18	2	37.30	10	37.21	37.25	-8	15,666	-0.05%
2022/01/17	4	37.16	0	0.00	37.05	4	15,532	0.03%
2022/01/14	7	37.24	0	0.00	37.45	7	15,445	0.05%
2022/01/13	2	37.35	28	37.56	37.85	-26	15,365	-0.17%
2022/01/12	0	0.00	22	36.97	37.00	-22	14,982	-0.15%
2022/01/11	6	36.68	25	36.65	37.00	-19	14,812	-0.13%
2022/01/10	10	35.95	0	0.00	36.15	10	14,715	0.07%
2022/01/07	0	0.00	18	36.31	36.20	-18	14,676	-0.12%
2022/01/06	11	35.75	2	36.00	36.00	9	14,480	0.06%
2022/01/05	1	35.40	0	0.00	35.55	1	14,401	0.01%
2022/01/03	1	35.40	1	35.40	35.35	0	14,429	0.00%
2021/12/30	0	0.00	1	35.65	35.55	-1	14,371	-0.01%
2021/12/28	2	35.50	0	0.00	35.60	2	14,534	0.01%
2021/12/27	2	35.43	0	0.00	35.60	2	14,543	0.01%
2021/12/24	0.1	35.50	0	0.00	35.50	0.1	14,759	0.00%
2021/12/22	7	35.64	0	0.00	35.65	7	14,903	0.05%
2021/12/21	0	0.00	0.5	35.85	35.75	-0.5	14,792	0.00%
2021/12/20	5	35.60	0	0.00	36.00	5	14,718	0.03%
2021/12/17	0	0.00	4	35.56	35.90	-4	14,516	-0.03%
2021/12/16	0	0.00	1	35.60	35.60	-1	14,226	-0.01%
2021/12/15	4	35.18	0	0.00	35.20	4	14,286	0.03%
2021/12/14	31	35.18	0.5	35.25	35.40	30.5	14,568	0.21%
2021/12/13	0	35.60	0	0.00	35.50	0	14,534	0.00%
2021/12/10	2	35.25	4.1	35.53	35.65	-2.1	14,470	-0.01%
2021/12/09	30	35.05	39	35.11	35.30	-9	14,411	-0.06%
2021/12/08	0	0.00	5	35.25	35.20	-5	14,402	-0.03%
2021/12/06	1	34.50	2	34.55	34.60	-1	14,035	-0.01%
2021/12/03	0	0.00	2	34.20	34.15	-2	13,963	-0.01%
2021/12/02	0	0.00	7	34.05	34.25	-7	13,859	-0.05%
2021/12/01	21	33.85	0	0.00	34.15	21	13,857	0.15%
2021/11/30	10	33.72	0	0.00	34.20	10	14,025	0.07%
2021/11/29	0	0.00	1	33.80	33.90	-1	13,373	-0.01%
2021/11/26	7	33.98	0	0.00	33.90	7	13,316	0.05%
2021/11/22	3	34.28	0	0.00	34.15	3	13,527	0.02%
2021/11/19	7	34.48	10	34.50	34.65	-3	13,484	-0.02%
2021/11/18	0	0.00	25	34.59	34.70	-25	13,414	-0.19%
2021/11/17	0	0.00	15	34.13	34.20	-15	13,571	-0.11%
2021/11/16	1	33.95	0	0.00	34.20	1	13,654	0.01%
2021/11/15	1	34.00	0	0.00	33.95	1	13,736	0.01%
2021/11/12	1	33.90	0	0.00	33.90	1	13,847	0.01%
2021/11/10	0	0.00	72	34.00	34.00	-72	14,362	-0.50%
2021/11/09	0	0.00	2	33.70	33.70	-2	14,379	-0.01%
2021/11/05	0	0.00	21	33.50	33.70	-21	16,463	-0.13%
2021/11/04	10	33.40	0	0.00	33.45	10	16,617	0.06%
2021/11/03	5	33.25	0	0.00	33.40	5	16,839	0.03%
2021/11/02	10	33.30	0	0.00	33.30	10	17,037	0.06%
2021/11/01	1	33.30	5	33.35	33.30	-4	17,036	-0.02%
2021/10/29	0	0.00	2.5	33.25	33.40	-2.5	17,140	-0.01%
2021/10/28	1	33.30	0	0.00	33.40	1	17,210	0.01%
2021/10/26	16	33.43	10	33.31	33.45	6	17,520	0.03%
2021/10/22	20	32.97	13	33.04	33.05	7	17,462	0.04%
2021/10/21	20	32.80	0	0.00	32.95	20	17,366	0.12%
2021/10/20	3	32.80	20	32.85	32.90	-17	17,206	-0.10%
2021/10/19	15.1	32.82	51.6	32.85	32.75	-36.5	17,208	-0.21%
2021/10/18	2	32.78	3	32.90	32.95	-1	17,240	-0.01%
2021/10/14	0	0.00	0.2	32.45	32.30	-0.2	17,136	0.00%
2021/10/12	0	0.00	5	32.10	32.45	-5	17,261	-0.03%
2021/10/08	2	32.20	2	32.20	32.25	0	17,140	0.00%
2021/10/07	0	0.00	7	32.40	32.40	-7	17,250	-0.04%
2021/10/06	45	32.10	2	32.15	32.25	43	17,271	0.25%
2021/10/05	1	32.10	0	0.00	32.05	1	17,257	0.01%
2021/10/04	0	0.00	5	32.05	32.10	-5	17,264	-0.03%
2021/10/01	15	31.90	1	31.95	32.05	14	17,277	0.08%
2021/09/30	10	32.05	0	0.00	32.05	10	17,102	0.06%
2021/09/29	14.3	32.06	5	32.10	32.05	9.3	17,088	0.05%
2021/09/28	0	0.00	5	32.35	32.40	-5	16,926	-0.03%
2021/09/27	6	32.35	0	0.00	32.35	6	16,971	0.04%
2021/09/24	7	32.37	0	0.00	32.40	7	17,017	0.04%
2021/09/23	3	32.30	0	0.00	32.40	3	17,042	0.02%
2021/09/22	54	32.00	11	32.01	32.10	43	17,109	0.25%
2021/09/17	0	0.00	2	32.35	32.15	-2	16,856	-0.01%
2021/09/14	5	32.35	28	32.48	32.50	-23	16,823	-0.14%
2021/09/13	6	32.21	0	0.00	32.30	6	16,868	0.04%
2021/09/10	0	0.00	2.6	32.35	32.45	-2.6	17,008	-0.02%
2021/09/09	2	32.35	0	0.00	32.30	2	17,295	0.01%
2021/09/08	5	32.30	0	0.00	32.50	5	17,339	0.03%
2021/09/07	15	32.45	0	0.00	32.45	15	17,478	0.09%
2021/09/06	17	32.49	0	0.00	32.50	17	17,514	0.10%
2021/09/02	8	32.08	0	0.00	32.10	8	17,474	0.05%
2021/09/01	3	32.50	0	0.00	32.55	3	17,573	0.02%
2021/08/31	30	32.27	11	32.40	32.80	19	17,556	0.11%
2021/08/30	3	32.12	14	32.25	32.45	-11	17,459	-0.06%
2021/08/27	5	31.75	4.1	31.96	32.00	0.9	17,403	0.01%
2021/08/26	2	31.30	0	0.00	31.45	2	17,412	0.01%
2021/08/25	9	31.37	0	0.00	31.45	9	17,546	0.05%
2021/08/24	5	31.10	0	0.00	31.35	5	17,544	0.03%
2021/08/23	12	31.18	1	31.15	31.05	11	17,640	0.06%
2021/08/20	1	31.10	2	31.43	31.45	-1	17,588	-0.01%
2021/08/19	2	31.28	2	31.25	31.30	0	18,782	0.00%
2021/08/18	32	31.35	41	31.45	31.45	-9	18,614	-0.05%
2021/08/17	42.5	31.05	8	31.59	31.45	34.5	18,568	0.19%
2021/08/16	9	30.90	2	31.00	31.05	7	18,418	0.04%
2021/08/13	0.5	31.10	1	31.00	31.05	-0.5	18,336	0.00%
2021/08/12	91	30.78	0	0.00	30.70	91	18,211	0.50%
2021/08/11	14	33.05	6	33.03	33.05	8	16,812	0.05%
2021/08/10	5	33.00	0	0.00	33.05	5	16,424	0.03%
2021/08/09	2	32.98	2	33.05	33.20	0	16,576	0.00%
2021/08/06	20	33.10	32	33.20	33.20	-12	16,638	-0.07%
2021/08/05	2	33.15	4	33.10	33.15	-2	16,933	-0.01%
2021/08/04	0	0.00	6	33.15	33.15	-6	17,814	-0.03%
2021/08/03	0	0.00	5	33.10	33.10	-5	18,045	-0.03%
2021/08/02	13	32.97	0	0.00	33.00	13	18,285	0.07%
2021/07/30	0	0.00	2	33.00	33.10	-2	18,291	-0.01%
2021/07/29	0	0.00	2	33.00	33.10	-2	18,240	-0.01%
2021/07/28	3	32.92	2	32.85	33.00	1	18,372	0.01%
2021/07/26	22	32.99	0	0.00	33.00	22	18,744	0.12%
2021/07/23	1	33.00	15	33.00	33.10	-14	18,947	-0.07%
2021/07/22	20	32.95	4.3	32.95	33.05	15.7	19,057	0.08%
2021/07/19	0	0.00	5	33.05	33.10	-5	19,220	-0.03%
2021/07/16	7	32.81	0	0.00	33.00	7	19,269	0.04%
2021/07/14	10	32.75	0.1	32.95	32.95	9.9	19,311	0.05%
2021/07/13	2	32.85	10	32.90	32.95	-8	19,513	-0.04%
2021/07/12	11	32.80	0	0.00	32.80	11	19,630	0.06%
2021/07/08	2	32.65	4	32.80	32.80	-2	19,595	-0.01%
2021/07/05	5	32.60	10	32.75	32.75	-5	19,692	-0.03%
2021/07/02	5	32.55	0	0.00	32.55	5	19,697	0.03%
2021/07/01	2	32.60	0	0.00	32.65	2	19,794	0.01%
2021/06/30	0	0.00	40	32.60	32.85	-40	19,828	-0.20%
2021/06/28	1	32.70	0	0.00	32.75	1	19,955	0.01%
2021/06/25	2	32.85	1	32.90	32.90	1	20,020	0.00%
2021/06/24	2	32.63	0	0.00	32.60	2	20,068	0.01%
2021/06/22	1	32.55	142	32.70	32.50	-141	20,037	-0.70%	大賣/鉅額交易
2021/06/21	14	32.63	5.1	32.55	32.50	8.9	20,002	0.04%
2021/06/18	0	0.00	1	32.90	32.75	-1	19,936	-0.01%
2021/06/17	10	32.85	0	0.00	32.90	10	19,727	0.05%
2021/06/16	0	0.00	1	32.75	33.00	-1	20,206	0.00%
2021/06/15	0	0.00	1	32.85	32.75	-1	20,264	0.00%
2021/06/11	2	32.95	0	0.00	32.90	2	20,597	0.01%
2021/06/10	0	0.00	6	32.95	33.10	-6	20,815	-0.03%
2021/06/09	11	32.84	6	32.87	32.95	5	20,929	0.02%
2021/06/07	0	0.00	6.2	33.05	33.10	-6.2	21,359	-0.03%
2021/06/04	0	0.00	5	32.95	33.00	-5	21,510	-0.02%
2021/06/03	2	33.05	4	33.03	33.00	-2	22,265	-0.01%
2021/06/02	2	33.05	6	33.08	33.15	-4	22,516	-0.02%
2021/06/01	0	0.00	0	33.00	33.00	0	22,540	0.00%
2021/05/31	0	0.00	1	33.05	33.10	-1	22,750	0.00%
2021/05/28	0	0.00	3	33.00	33.10	-3	22,825	-0.01%
2021/05/27	0	0.00	3	33.20	33.20	-3	22,860	-0.01%
2021/05/26	0	0.00	2	32.75	32.75	-2	22,117	-0.01%
2021/05/25	0	0.00	11	32.80	32.70	-11	22,351	-0.05%
2021/05/24	0	0.00	4	32.63	32.60	-4	22,629	-0.02%
2021/05/21	0	0.00	1	32.50	32.50	-1	22,754	0.00%
2021/05/20	0	0.00	4	32.06	32.10	-4	22,754	-0.02%
2021/05/19	0	0.00	2	32.08	32.10	-2	22,779	-0.01%
2021/05/18	5	31.90	10.3	32.00	32.00	-5.3	22,779	-0.02%
2021/05/17	17	31.10	0	0.00	31.10	17	23,242	0.07%
2021/05/14	3	31.50	1	31.50	31.70	2	23,015	0.01%
2021/05/13	6	30.98	12	31.83	31.40	-6	22,822	-0.03%
2021/05/12	11	30.96	7	32.09	31.35	4	22,400	0.02%
2021/05/11	0	0.00	5	32.80	32.45	-5	21,610	-0.02%
2021/05/10	10	32.70	26	32.90	33.00	-16	21,379	-0.07%
2021/05/07	0	0.00	22	32.59	32.60	-22	21,463	-0.10%
2021/05/06	0	0.00	3	32.18	32.35	-3	21,690	-0.01%
2021/05/05	0	0.00	6	32.08	32.05	-6	21,653	-0.03%
2021/05/04	1	32.15	2	32.50	32.10	-1	21,666	0.00%
2021/05/03	1	32.50	10	32.70	32.45	-9	21,595	-0.04%
2021/04/29	60	32.60	11.1	32.74	32.65	48.9	21,595	0.23%
2021/04/28	1	32.40	0.1	32.55	32.60	0.9	21,534	0.00%
2021/04/27	1	32.60	1	32.60	32.60	0	21,879	0.00%
2021/04/26	0	0.00	102	32.31	32.60	-102	21,884	-0.47%	大賣/鉅額交易
2021/04/22	23	32.38	4	32.14	32.35	19	22,079	0.09%
2021/04/21	5	32.34	0	0.00	32.30	5	22,100	0.02%
2021/04/20	23	32.46	2	32.50	32.55	21	22,124	0.09%
2021/04/19	3	32.45	24	32.40	32.45	-21	22,066	-0.10%
2021/04/16	0	0.00	8	32.00	32.05	-8	21,903	-0.04%
2021/04/15	8	31.90	0	0.00	31.90	8	22,220	0.04%
2021/04/14	10	31.95	0	0.00	31.90	10	22,428	0.04%
2021/04/13	10	31.75	1	31.80	31.85	9	22,576	0.04%
2021/04/12	1	31.45	0	0.00	31.65	1	22,591	0.00%
2021/04/09	14	31.55	0	0.00	31.55	14	22,695	0.06%
2021/04/08	0	0.00	3	31.78	31.75	-3	22,730	-0.01%
2021/04/07	20	31.90	3	31.95	32.00	17	22,994	0.07%
2021/04/06	8	31.98	7	31.98	32.00	1	22,931	0.00%
2021/03/31	5	31.80	5	31.88	31.90	0	22,720	0.00%
2021/03/30	5	31.85	3	31.78	31.80	2	22,603	0.01%
2021/03/29	0	0.00	2	31.73	31.80	-2	22,576	-0.01%
2021/03/26	0	0.00	10	31.63	31.60	-10	22,619	-0.04%
2021/03/25	2	31.45	16	31.45	31.60	-14	22,670	-0.06%
2021/03/24	0	0.00	6	31.34	31.40	-6	22,776	-0.03%
2021/03/23	2	31.10	6	31.32	31.35	-4	22,833	-0.02%
2021/03/22	5	30.80	3.1	31.25	31.25	1.9	22,895	0.01%
2021/03/19	3	31.20	20	31.28	31.05	-17	22,830	-0.07%
2021/03/18	0	0.00	29.4	31.48	31.40	-29.4	22,448	-0.13%
2021/03/17	3	31.30	11	31.35	31.45	-8	22,362	-0.04%
2021/03/16	3	31.33	57	31.21	31.35	-54	22,106	-0.24%
2021/03/15	4	30.81	15	31.09	31.00	-11	22,104	-0.05%
2021/03/12	0	0.00	1	30.70	30.65	-1	22,176	0.00%
2021/03/11	4	31.00	73.1	30.96	30.75	-69.1	22,324	-0.31%
2021/03/10	133	30.59	12.1	30.58	30.60	120.9	21,966	0.55%	大買/鉅額交易
2021/03/09	13	30.25	66	30.37	30.60	-53	21,704	-0.24%
2021/03/08	9	29.88	11	29.94	29.90	-2	20,961	-0.01%
2021/03/05	3.5	29.58	13	29.71	29.70	-9.5	20,676	-0.05%
2021/03/04	47	29.63	0	0.00	29.60	47	21,324	0.22%
2021/03/02	0	0.00	6	29.70	29.65	-6	21,078	-0.03%
2021/02/26	6	29.29	0.8	29.50	29.20	5.2	20,886	0.02%
2021/02/25	9	29.45	0	0.00	29.65	9	20,367	0.04%
2021/02/24	4	29.40	0	0.00	29.30	4	20,198	0.02%
2021/02/23	0	0.00	22	29.40	29.55	-22	19,864	-0.11%
2021/02/22	4	29.11	0	29.25	29.10	4	19,714	0.02%
2021/02/19	6	29.05	0	0.00	29.15	6	19,719	0.03%
2021/02/18	18	29.29	0	0.00	29.25	18	19,756	0.09%
2021/02/17	4	29.40	16.8	29.39	29.40	-12.8	19,819	-0.06%
2021/02/05	1	28.85	4.3	28.90	28.80	-3.3	19,267	-0.02%
2021/02/04	8	28.85	0	0.00	28.80	8	19,237	0.04%
2021/02/03	3	28.78	0	0.00	28.80	3	19,714	0.02%
2021/02/02	2	28.70	0	0.00	28.70	2	19,882	0.01%
2021/02/01	1	28.75	3	28.50	28.65	-2	19,843	-0.01%
2021/01/29	59	28.53	0	0.00	28.15	59	19,797	0.30%
2021/01/28	19	28.53	0	0.00	28.55	19	19,365	0.10%
2021/01/27	7	28.71	0	0.00	28.70	7	19,074	0.04%
2021/01/26	8	28.74	0	0.00	28.70	8	19,014	0.04%
2021/01/25	2	28.90	0	0.00	28.85	2	18,887	0.01%
2021/01/22	4	28.64	0	28.80	28.60	4	18,839	0.02%
2021/01/21	5	28.91	24	28.82	28.70	-19	18,765	-0.10%
2021/01/20	35	28.77	7	28.89	28.70	28	18,680	0.15%
2021/01/19	3	29.05	2	29.08	29.10	1	18,242	0.01%
2021/01/18	27	29.06	0	0.00	29.15	27	18,216	0.15%
2021/01/15	2	29.30	8	29.38	29.30	-6	18,020	-0.03%
2021/01/14	3	29.67	0	0.00	29.75	3	17,846	0.02%
2021/01/12	11	29.85	0	0.00	29.75	11	17,692	0.06%
2021/01/11	3	29.93	3	29.90	30.05	0	17,618	0.00%
2021/01/08	21	29.82	17	29.90	30.00	4	17,529	0.02%
2021/01/07	1	29.50	7	29.59	29.75	-6	17,196	-0.03%
2021/01/06	5	29.57	0	0.00	29.45	5	17,057	0.03%
2021/01/05	1	29.85	1	29.85	29.85	0	16,804	0.00%
2021/01/04	1	29.75	5	29.76	29.90	-4	16,891	-0.02%
2020/12/31	12	29.98	4	29.89	29.80	8	16,735	0.05%
2020/12/30	0	0.00	6	29.86	29.90	-6	16,621	-0.04%
2020/12/29	0	0.00	2	29.45	29.55	-2	16,444	-0.01%
2020/12/28	5	29.35	25	29.27	29.55	-20	16,548	-0.12%
2020/12/24	8	29.43	0.8	29.45	29.45	7.2	16,820	0.04%
2020/12/23	9	29.25	20	29.25	29.45	-11	16,965	-0.06%
2020/12/22	1	29.65	2	29.65	29.65	-1	17,276	-0.01%
2020/12/21	0	0.00	27.3	29.54	29.65	-27.3	17,882	-0.15%
2020/12/17	0	0.00	5	29.40	29.50	-5	18,815	-0.03%
2020/12/16	15	29.35	7	29.36	29.40	8	19,116	0.04%
2020/12/15	12	28.95	0	0.00	29.05	12	19,420	0.06%
2020/12/14	11	29.35	10	29.35	29.30	1	19,468	0.01%
2020/12/11	15	29.20	0	0.00	29.30	15	19,387	0.08%
2020/12/10	1	28.75	7	28.74	28.80	-6	19,320	-0.03%
2020/12/09	33	28.85	1.8	28.82	28.75	31.2	19,367	0.16%
2020/12/08	12	28.69	58	28.68	28.70	-46	19,386	-0.24%
2020/12/07	10	28.99	6	29.05	29.00	4	19,258	0.02%
2020/12/04	13	29.14	4.1	29.15	29.10	8.9	19,194	0.05%
2020/12/02	5	29.00	2	29.10	29.20	3	19,244	0.02%
2020/12/01	1	29.00	4.7	29.04	29.15	-3.7	19,683	-0.02%
2020/11/30	11	29.04	21	29.02	28.45	-10	19,832	-0.05%
2020/11/27	12	29.18	2	29.15	29.10	10	19,444	0.05%
2020/11/26	10	29.20	11.4	29.25	29.30	-1.4	19,899	-0.01%
2020/11/25	3	29.25	10	29.35	29.25	-7	20,048	-0.03%
2020/11/24	2	29.45	0	0.00	29.30	2	20,230	0.01%
2020/11/23	10	29.70	0	0.00	29.70	10	20,407	0.05%
2020/11/20	1	29.55	7	29.56	29.55	-6	20,574	-0.03%
2020/11/19	1	29.60	4	29.56	29.60	-3	20,887	-0.01%
2020/11/18	22	29.60	5.1	29.53	29.65	16.9	21,018	0.08%
2020/11/17	0	0.00	1	29.30	29.45	-1	21,084	0.00%
2020/11/16	26	29.30	3	29.33	29.45	23	21,632	0.11%
2020/11/12	7	29.42	6	29.18	29.20	1	21,959	0.00%
2020/11/11	1	29.45	65	29.49	29.70	-64	22,202	-0.29%
2020/11/10	2	28.90	25	28.90	29.00	-23	22,067	-0.10%
2020/11/09	0	0.00	10	28.70	28.75	-10	23,084	-0.04%
2020/11/06	1	28.45	2	28.50	28.50	-1	23,482	0.00%
2020/11/05	1	28.45	48	28.28	28.40	-47	23,750	-0.20%
2020/11/04	2	28.20	1	28.15	28.10	1	23,992	0.00%
2020/11/03	0	0.00	1	28.10	28.10	-1	24,295	0.00%
2020/11/02	20	27.65	4.9	27.83	27.95	15.1	24,410	0.06%
2020/10/30	12	27.50	0	0.00	27.55	12	24,502	0.05%
2020/10/29	55	27.55	0	0.00	27.50	55	24,416	0.23%
2020/10/27	3	27.70	0	0.00	27.70	3	24,763	0.01%
2020/10/23	3	27.72	1	27.75	27.75	2	25,043	0.01%
2020/10/22	5	27.64	0	0.00	27.80	5	25,260	0.02%
2020/10/21	8	27.70	0	0.00	27.65	8	25,517	0.03%
2020/10/20	8	27.73	0	0.00	27.70	8	25,763	0.03%
2020/10/19	10	27.80	12	27.80	27.80	-2	25,840	-0.01%
2020/10/16	6	27.77	0	0.00	27.70	6	26,062	0.02%
2020/10/15	4.3	27.87	0	0.00	27.75	4.3	26,233	0.02%
2020/10/14	2	28.00	0	0.00	28.00	2	26,361	0.01%
2020/10/12	1	28.10	3	28.20	28.25	-2	26,770	-0.01%
2020/10/08	0	0.00	1	27.95	28.00	-1	26,916	0.00%
2020/10/07	15	27.94	2.1	27.96	27.95	12.9	27,013	0.05%
2020/10/06	3	27.87	0	0.00	27.95	3	27,117	0.01%
2020/10/05	4	27.83	0	0.00	27.80	4	27,188	0.01%
2020/09/30	6	27.85	2	27.85	27.80	4	27,278	0.01%
2020/09/29	2	28.00	5	28.05	27.80	-3	27,367	-0.01%
2020/09/28	0	0.00	5	27.90	27.90	-5	27,419	-0.02%
2020/09/25	17	27.44	12	27.62	27.45	5	27,437	0.02%
2020/09/24	69	27.10	9	27.16	27.00	60	27,342	0.22%
2020/09/23	29	27.61	12	27.52	27.50	17	26,687	0.06%
2020/09/22	66	27.95	8	27.94	27.85	58	26,163	0.22%
2020/09/21	38	28.30	5	28.35	28.20	33	25,733	0.13%
2020/09/18	43	28.53	0	0.00	28.45	43	25,577	0.17%
2020/09/17	29	28.67	0	0.00	28.55	29	25,219	0.11%
2020/09/16	5	28.65	0	0.00	28.75	5	25,209	0.02%
2020/09/15	10	28.55	20.5	28.60	28.65	-10.5	25,323	-0.04%
2020/09/14	7	28.59	0	0.00	28.65	7	25,653	0.03%
2020/09/11	21.8	28.59	3	28.63	28.65	18.8	25,641	0.07%
2020/09/10	18	28.62	0	0.00	28.75	18	25,499	0.07%
2020/09/09	18	28.68	2	28.60	28.75	16	25,415	0.06%
2020/09/08	4	28.79	0	0.00	28.85	4	25,333	0.02%
2020/09/07	18	28.71	0	0.00	28.85	18	25,489	0.07%
2020/09/04	18	28.64	1	28.70	28.65	17	25,553	0.07%
2020/09/03	5	28.78	0	0.00	28.90	5	25,240	0.02%
2020/09/02	13	28.83	0	0.00	28.90	13	25,171	0.05%
2020/09/01	16	29.10	3	29.10	29.05	13	24,950	0.05%
2020/08/31	16	29.35	0	0.00	29.25	16	24,540	0.07%
2020/08/28	11	29.45	0	0.00	29.40	11	24,478	0.04%
2020/08/27	8	29.46	2	29.55	29.40	6	24,516	0.02%
2020/08/26	3	29.55	0	0.00	29.55	3	24,287	0.01%
2020/08/25	17	29.56	0	0.00	29.50	17	24,164	0.07%
2020/08/21	10	29.50	0	0.00	29.60	10	24,031	0.04%
2020/08/20	14	29.49	0	0.00	29.40	14	23,806	0.06%
2020/08/19	9	30.00	0	0.00	29.90	9	23,199	0.04%
2020/08/18	18	29.95	0	0.00	29.95	18	22,898	0.08%
2020/08/17	24	29.98	0	0.00	30.00	24	22,763	0.11%
2020/08/14	41	30.05	0	0.00	30.05	41	22,434	0.18%
2020/08/13	44	30.24	1	30.25	30.40	43	22,193	0.19%
2020/08/12	2	32.45	13	32.43	32.35	-11	21,244	-0.05%
2020/08/11	35	32.46	15	32.47	32.45	20	20,911	0.10%
2020/08/10	16	32.46	0	0.00	32.50	16	20,871	0.08%
2020/08/07	4	32.50	1	32.55	32.45	3	20,842	0.01%
2020/08/06	1	32.45	3	32.43	32.45	-2	20,618	-0.01%
2020/08/05	0	0.00	1	32.25	32.20	-1	20,644	0.00%
2020/08/04	3	32.10	6	32.11	32.25	-3	20,709	-0.01%
2020/08/03	29	32.02	0	0.00	32.10	29	20,809	0.14%
2020/07/31	1	32.25	61	32.32	32.35	-60	20,784	-0.29%
2020/07/30	2	32.15	5	32.15	32.35	-3	20,763	-0.01%
2020/07/29	1	32.30	3	32.30	32.20	-2	20,772	-0.01%
2020/07/28	1	31.70	3	31.65	31.65	-2	21,003	-0.01%
2020/07/27	20	31.75	0	0.00	31.60	20	21,244	0.09%
2020/07/24	3.1	32.20	3	32.40	32.15	0.1	21,410	0.00%
2020/07/23	0	0.00	7	32.76	32.70	-7	21,395	-0.03%
2020/07/22	0	0.00	2	32.70	32.70	-2	21,462	-0.01%
2020/07/21	0	0.00	14	32.56	32.55	-14	21,480	-0.07%
2020/07/20	0	0.00	3	32.45	32.45	-3	21,511	-0.01%
2020/07/17	0	0.00	1	32.20	32.25	-1	21,447	0.00%
2020/07/16	17	31.90	0	0.00	32.15	17	21,627	0.08%
2020/07/15	1	32.20	0	0.00	32.15	1	21,502	0.00%
2020/07/13	0	0.00	22	32.12	32.05	-22	21,593	-0.10%
2020/07/10	22	32.11	1	32.00	32.00	21	21,779	0.10%
2020/07/09	3	32.25	1.3	32.14	32.25	1.7	21,974	0.01%
2020/07/08	2	32.00	4.5	31.96	32.05	-2.5	21,952	-0.01%
2020/07/07	0	0.00	6	32.00	32.00	-6	22,004	-0.03%
2020/07/06	21	31.95	9	31.79	31.95	12	21,866	0.05%
2020/07/03	0	0.00	5	31.74	31.55	-5	21,985	-0.02%
2020/07/02	0	0.00	7.9	31.61	31.55	-7.9	22,111	-0.04%
2020/07/01	0	0.00	1	31.45	31.25	-1	22,415	0.00%
2020/06/30	15	30.95	0	0.00	30.90	15	22,555	0.07%
2020/06/29	11	30.95	0	0.00	30.90	11	22,655	0.05%
2020/06/24	2	31.13	0	0.00	31.25	2	22,652	0.01%
2020/06/23	8	31.07	0	0.00	31.15	8	22,886	0.03%
2020/06/22	1	31.10	0	0.00	31.15	1	23,174	0.00%
2020/06/19	7	31.36	1	31.40	31.25	6	23,439	0.03%
2020/06/18	3	31.47	0	0.00	31.65	3	23,503	0.01%
2020/06/16	0	0.00	10	31.70	31.70	-10	24,753	-0.04%
2020/06/12	2	30.90	14	31.26	31.50	-12	26,177	-0.05%
2020/06/11	25	32.00	3	31.90	31.80	22	26,946	0.08%
2020/06/10	2	31.95	6	32.02	32.10	-4	27,483	-0.01%
2020/06/09	1	31.60	6	31.68	31.85	-5	28,746	-0.02%
2020/06/08	0	0.00	9	31.71	31.80	-9	29,444	-0.03%
2020/06/04	0	0.00	5	31.35	31.40	-5	30,063	-0.02%
2020/06/03	2	31.10	0	0.00	31.30	2	30,625	0.01%
2020/06/02	0	0.00	0.9	30.90	30.90	-0.9	30,723	0.00%
2020/06/01	0	0.00	1	31.00	30.70	-1	30,845	0.00%
2020/05/29	0	0.00	10	30.40	30.75	-10	30,797	-0.03%
2020/05/27	6	30.68	0	0.00	30.70	6	30,920	0.02%
2020/05/26	6	30.63	0	0.00	30.65	6	31,184	0.02%
2020/05/25	2	30.20	0	0.00	30.35	2	31,426	0.01%
2020/05/21	10	30.60	7	30.84	31.00	3	31,777	0.01%
2020/05/20	2	30.55	10	30.75	30.80	-8	31,938	-0.03%
2020/05/19	0	0.00	5	30.52	30.55	-5	32,048	-0.02%
2020/05/18	9	30.04	0	0.00	30.05	9	31,921	0.03%
2020/05/15	2	30.25	4	30.24	30.25	-2	31,903	-0.01%
2020/05/14	0	0.00	3	30.23	30.25	-3	31,745	-0.01%
2020/05/13	1	30.30	0	0.00	30.30	1	31,479	0.00%
2020/05/12	3	30.30	0	0.00	30.30	3	31,423	0.01%
2020/05/11	0	0.00	7	30.41	30.40	-7	31,335	-0.02%
2020/05/08	0	0.00	3	30.00	30.00	-3	31,225	-0.01%
2020/05/07	11	29.50	1	29.70	29.55	10	31,212	0.03%
2020/05/06	10	29.60	1	29.70	29.55	9	31,182	0.03%
2020/05/05	2	29.45	2	29.78	29.85	0	31,078	0.00%
2020/05/04	9	29.36	2	28.70	29.35	7	31,018	0.02%
2020/04/30	1	30.50	40.1	30.59	30.10	-39.1	30,758	-0.13%
2020/04/29	10	29.79	3	29.83	29.95	7	30,607	0.02%
2020/04/28	2	29.45	19	29.22	29.45	-17	30,449	-0.06%
2020/04/27	0	0.00	11.2	28.71	28.70	-11.2	30,981	-0.04%
2020/04/24	8	28.29	2	28.30	28.20	6	30,949	0.02%
2020/04/23	13	28.41	0	0.00	28.30	13	30,794	0.04%
2020/04/22	11	28.29	0	0.00	28.30	11	30,595	0.04%
2020/04/21	4	28.60	4	28.35	28.35	0	30,554	0.00%
2020/04/20	21	29.06	0	0.00	28.90	21	30,348	0.07%
2020/04/17	1	29.15	3	29.32	29.05	-2	30,489	-0.01%
2020/04/16	1	28.80	2.2	28.81	28.80	-1.2	30,384	0.00%
2020/04/15	13	29.10	20	29.13	29.20	-7	30,187	-0.02%
2020/04/14	15	28.68	0	0.00	28.85	15	30,091	0.05%
2020/04/13	36	28.66	0	0.00	28.60	36	29,827	0.12%
2020/04/10	2	29.25	21	28.97	29.15	-19	29,679	-0.06%
2020/04/09	5	28.65	1	28.65	28.50	4	29,497	0.01%
2020/04/08	2	28.40	0	0.00	28.40	2	29,353	0.01%
2020/04/07	6	28.43	0	0.00	28.40	6	29,074	0.02%
2020/04/06	2	28.10	0	0.00	28.45	2	28,717	0.01%
2020/04/01	9	28.13	5	28.20	28.05	4	28,288	0.01%
2020/03/31	1	28.20	0	0.00	28.45	1	27,982	0.00%
2020/03/30	2	28.10	3	28.05	28.65	-1	27,641	0.00%
2020/03/27	5	28.64	13	28.62	28.65	-8	27,360	-0.03%
2020/03/26	0	0.00	2	28.05	28.15	-2	27,065	-0.01%
2020/03/25	30	28.16	2	28.18	27.95	28	26,954	0.10%
2020/03/24	9	27.60	11	27.98	27.35	-2	26,639	-0.01%
2020/03/23	26	26.68	0	0.00	27.00	26	26,334	0.10%
2020/03/20	21	27.32	3	27.50	27.95	18	25,939	0.07%
2020/03/19	21	26.80	36	27.07	26.40	-15	25,123	-0.06%
2020/03/18	18	27.77	25	28.07	28.00	-7	24,282	-0.03%
2020/03/17	11	28.10	2	28.20	28.00	9	23,762	0.04%
2020/03/16	26	29.20	15	29.20	29.00	11	22,808	0.05%
2020/03/13	42	28.27	37	28.45	30.00	5	22,027	0.02%
2020/03/12	28	30.26	17.7	30.21	30.20	10.3	20,576	0.05%
2020/03/11	11	31.25	0	0.00	31.20	11	19,697	0.06%
2020/03/10	4	31.40	3	31.48	31.35	1	19,364	0.01%
2020/03/09	17	31.79	10	32.04	31.75	7	18,768	0.04%
2020/03/06	2	32.40	0	0.00	32.45	2	18,211	0.01%
2020/03/05	5	32.85	1	32.85	32.90	4	17,915	0.02%
2020/03/04	5	32.20	5	32.15	32.35	0	17,880	0.00%
2020/03/03	0	0.00	2	32.30	32.25	-2	17,768	-0.01%
2020/03/02	6	32.00	18	31.98	31.95	-12	17,614	-0.07%
2020/02/27	5	32.20	0	0.00	32.35	5	17,772	0.03%
2020/02/26	9	32.37	1	32.35	32.35	8	17,513	0.05%
2020/02/24	7	32.81	0	0.00	32.70	7	17,097	0.04%
2020/02/21	0	0.00	30	33.35	33.20	-30	16,873	-0.18%
2020/02/20	0	0.00	1	33.60	33.60	-1	16,748	-0.01%
2020/02/19	20	33.34	6	33.11	33.45	14	16,456	0.09%
2020/02/18	0	0.00	5	32.85	32.90	-5	16,293	-0.03%
2020/02/17	0	0.00	5	32.41	32.50	-5	16,146	-0.03%
2020/02/13	1	32.10	23	32.15	32.20	-22	16,231	-0.14%
2020/02/12	5	32.20	0	0.00	32.10	5	16,323	0.03%
2020/02/11	1	31.95	1	32.15	32.15	0	16,321	0.00%
2020/02/06	2	32.35	0	0.00	32.35	2	16,688	0.01%
2020/02/05	21	31.98	15	31.95	32.00	6	16,648	0.04%
2020/02/04	2	31.68	2	31.95	31.80	0	16,630	0.00%
2020/02/03	1	31.05	5	31.55	31.60	-4	16,721	-0.02%
2020/01/31	98	31.71	2	31.55	31.55	96	16,535	0.58%
2020/01/30	4	31.55	41	31.60	31.20	-37	16,247	-0.23%
2020/01/20	0	0.00	2	32.40	32.35	-2	15,492	-0.01%
2020/01/17	0	0.00	2	32.10	32.10	-2	15,325	-0.01%
2020/01/16	1	31.80	0	0.00	31.95	1	15,394	0.01%
2020/01/15	0	0.00	1	31.85	31.80	-1	15,375	-0.01%
2020/01/14	3	32.00	9	31.98	32.00	-6	15,350	-0.04%
2020/01/13	2	31.40	43.2	31.62	31.70	-41.2	15,252	-0.27%
2020/01/10	0	0.00	8	31.05	30.95	-8	15,099	-0.05%
2020/01/07	5	30.60	0	0.00	30.60	5	14,864	0.03%
2020/01/03	4	30.66	1	30.80	30.80	3	15,003	0.02%
2019/12/31	7	30.70	4.8	30.65	30.60	2.2	15,258	0.01%
2019/12/30	18	30.80	0	0.00	30.70	18	15,345	0.12%
2019/12/27	3	30.80	11	30.85	30.90	-8	15,333	-0.05%
2019/12/25	0	0.00	7	30.81	30.80	-7	15,681	-0.04%
2019/12/24	1	30.75	0	0.00	30.80	1	15,836	0.01%
2019/12/23	0	0.00	10	30.85	30.85	-10	15,945	-0.06%
2019/12/20	0	0.00	1	30.60	30.55	-1	16,260	-0.01%
2019/12/19	0	0.00	25	30.54	30.55	-25	16,133	-0.15%
2019/12/16	0	0.00	3	30.35	30.35	-3	16,211	-0.02%
2019/12/13	2	30.30	0	0.00	30.30	2	16,203	0.01%
2019/12/11	20	30.15	0	0.00	30.10	20	16,055	0.12%
2019/12/10	12	30.13	3	30.15	30.20	9	16,007	0.06%
2019/12/06	1	30.05	0	0.00	30.05	1	16,466	0.01%
2019/12/05	1	30.10	0	0.00	30.15	1	16,599	0.01%
2019/12/04	20	30.01	0	0.00	30.15	20	16,578	0.12%
2019/12/03	4	30.10	0	0.00	30.05	4	16,642	0.02%
2019/12/02	10	30.15	0	0.00	30.30	10	16,547	0.06%
2019/11/28	0	0.00	10	30.55	30.65	-10	16,479	-0.06%
2019/11/27	0	0.00	10	30.60	30.70	-10	16,664	-0.06%
2019/11/26	3	30.60	38	30.60	30.40	-35	16,621	-0.21%
2019/11/25	3	30.35	3	30.45	30.40	0	16,148	0.00%
2019/11/21	11	30.33	0	0.00	30.35	11	16,594	0.07%
2019/11/20	0	0.00	1	30.55	30.65	-1	16,477	-0.01%
2019/11/18	2	30.50	5	30.70	30.70	-3	16,572	-0.02%
2019/11/13	1	30.55	0	0.00	30.50	1	17,151	0.01%
2019/11/11	12	30.25	6	30.32	30.40	6	17,674	0.03%
2019/11/07	0	0.00	1	30.50	30.50	-1	18,872	-0.01%
2019/11/06	23	30.78	4	30.70	30.65	19	19,094	0.10%
2019/11/05	5	30.04	1	30.00	30.20	4	18,911	0.02%
2019/11/04	2	29.85	0	0.00	29.95	2	19,042	0.01%
2019/11/01	5	29.64	0	0.00	29.65	5	19,112	0.03%
2019/10/30	0	0.00	13	29.82	29.85	-13	19,400	-0.07%
2019/10/29	0	0.00	15	29.62	29.70	-15	19,753	-0.08%
2019/10/28	1	29.40	0	0.00	29.60	1	19,838	0.01%
2019/10/25	11	29.35	0	0.00	29.45	11	19,854	0.06%
2019/10/24	10	29.25	4	29.35	29.45	6	19,868	0.03%
2019/10/23	2	29.15	0	0.00	29.20	2	19,771	0.01%
2019/10/22	0	0.00	2	29.25	29.15	-2	19,743	-0.01%
2019/10/18	1	29.10	0	0.00	29.10	1	19,606	0.01%
2019/10/14	2	29.00	0	0.00	29.15	2	19,601	0.01%
2019/10/09	1	29.05	0	0.00	29.00	1	19,613	0.01%
2019/10/08	1	29.10	0	0.00	29.10	1	19,571	0.01%
2019/10/07	23	28.90	0	0.00	28.95	23	19,389	0.12%
2019/10/04	6	28.70	0	0.00	28.85	6	19,455	0.03%
2019/10/02	0	0.00	25	28.90	28.80	-25	19,478	-0.13%
2019/10/01	2	28.75	1	28.80	28.75	1	19,415	0.01%
2019/09/27	4	28.85	3	28.70	28.75	1	19,232	0.01%
2019/09/26	2	28.80	0	0.00	28.80	2	19,260	0.01%
2019/09/25	7	28.79	0.1	28.85	28.80	6.9	19,385	0.04%
2019/09/24	5	29.07	0	0.00	29.05	5	19,224	0.03%
2019/09/20	1	29.20	0.6	29.40	29.30	0.4	19,626	0.00%
2019/09/19	4	29.35	0	0.00	29.45	4	19,377	0.02%
2019/09/17	2	29.10	0	0.00	29.20	2	19,701	0.01%
2019/09/16	10	29.18	0	0.00	29.20	10	20,392	0.05%
2019/09/11	12	29.37	2	29.38	29.50	10	21,060	0.05%
2019/09/10	6	29.53	3	29.55	29.55	3	21,221	0.01%
2019/09/09	11	29.07	3	29.05	29.20	8	21,156	0.04%
2019/09/06	0	28.85	20	28.75	28.80	-20	21,301	-0.09%
2019/09/04	0	0.00	2	28.40	28.45	-2	22,301	-0.01%
2019/09/03	1	28.40	0	0.00	28.35	1	22,509	0.00%
2019/09/02	10	28.31	0	0.00	28.45	10	22,721	0.04%
2019/08/29	3	28.02	20	28.00	28.00	-17	22,941	-0.07%
2019/08/28	1	28.15	0	0.00	28.05	1	23,100	0.00%
2019/08/27	12	27.98	0	0.00	28.00	12	23,257	0.05%
2019/08/26	10	27.98	0	0.00	27.95	10	23,248	0.04%
2019/08/22	6	28.21	0	0.00	28.25	6	23,283	0.03%
2019/08/21	19	28.32	0	0.00	28.15	19	23,701	0.08%
2019/08/19	12	28.30	1	28.40	28.30	11	23,381	0.05%
2019/08/16	2	28.15	1	27.86	28.25	1	23,513	0.00%
2019/08/15	2	27.85	5	27.90	27.90	-3	23,240	-0.01%
2019/08/14	2	28.40	0	0.00	28.20	2	23,212	0.01%
2019/08/13	43	28.49	0	0.00	28.50	43	23,053	0.19%
2019/08/12	22	28.98	0	0.00	29.00	22	22,833	0.10%
2019/08/08	1	31.15	0	0.00	31.10	1	22,233	0.00%
2019/08/07	13	31.21	24	31.20	31.05	-11	22,093	-0.05%
2019/08/06	6	31.00	0	0.00	31.25	6	22,132	0.03%
2019/08/02	27	31.16	0	0.00	31.35	27	22,128	0.12%
2019/08/01	5	31.68	0	0.00	31.65	5	22,028	0.02%
2019/07/31	5	31.84	0	0.00	32.10	5	21,946	0.02%
2019/07/30	11	32.06	0	0.00	32.10	11	21,658	0.05%
2019/07/26	3	32.20	0	0.00	32.30	3	21,903	0.01%
2019/07/25	0	0.00	1.4	32.37	32.25	-1.4	22,377	-0.01%
2019/07/24	0	0.00	29	32.05	32.20	-29	22,589	-0.13%
2019/07/22	0	0.00	25.7	32.00	31.90	-25.7	22,798	-0.11%
2019/07/16	0	0.00	19.7	31.90	31.95	-19.7	22,928	-0.09%
2019/07/15	0	0.00	0.8	31.70	31.70	-0.8	22,826	0.00%
2019/07/12	0	0.00	3.1	31.92	31.85	-3.1	22,620	-0.01%
2019/07/11	0	0.00	5	31.70	31.85	-5	22,634	-0.02%
2019/07/09	0	0.00	3	31.57	31.60	-3	22,627	-0.01%
2019/07/05	0	0.00	2.3	31.39	31.40	-2.3	22,446	-0.01%
2019/07/01	0	0.00	5	31.00	30.90	-5	22,694	-0.02%
2019/06/28	5	30.85	11.2	30.95	30.90	-6.2	22,507	-0.03%
2019/06/27	9	30.85	2	30.95	30.85	7	22,245	0.03%
2019/06/26	0	0.00	0.2	31.00	31.05	-0.2	22,033	0.00%
2019/06/21	16	31.00	0	0.00	30.80	16	21,499	0.07%
2019/06/20	0	0.00	1	31.45	31.50	-1	20,930	0.00%
2019/06/19	2	31.00	0	0.00	31.25	2	20,565	0.01%
2019/06/18	7	30.65	0	0.00	30.80	7	20,233	0.03%
2019/06/17	10	30.75	0	0.00	30.70	10	20,085	0.05%
2019/06/14	27	30.54	0	0.00	30.65	27	20,083	0.13%
2019/06/13	0	0.00	1	30.75	30.60	-1	20,010	0.00%
2019/06/12	5	30.45	51	30.90	30.70	-46	19,695	-0.23%
2019/06/11	20	31.65	5.3	31.49	31.30	14.7	18,985	0.08%
2019/06/10	1	31.70	1	31.95	31.95	0	18,680	0.00%
2019/06/06	6	31.48	12	31.51	31.70	-6	18,549	-0.03%
2019/06/05	1	30.95	0.6	30.90	30.90	0.4	18,270	0.00%
2019/06/04	0	0.00	2	30.90	30.90	-2	18,096	-0.01%
2019/06/03	0	0.00	20	30.80	31.00	-20	17,959	-0.11%
2019/05/31	50	30.80	33.6	30.86	31.00	16.4	17,916	0.09%
2019/05/30	0	0.00	0.2	30.55	30.70	-0.2	17,862	0.00%
2019/05/29	0.1	30.35	0	0.00	30.55	0.1	18,085	0.00%
2019/05/28	0.5	30.25	0	0.00	30.25	0.5	18,192	0.00%
2019/05/27	0	0.00	1	30.50	30.50	-1	17,988	-0.01%
2019/05/22	1.1	30.41	0	0.00	30.45	1.1	18,092	0.01%
2019/05/21	1	30.65	1	30.65	30.65	0	18,227	0.00%
2019/05/20	2	30.35	8	30.37	30.40	-6	17,962	-0.03%
2019/05/17	0	0.00	1	30.00	30.00	-1	17,796	-0.01%
2019/05/16	1	29.60	0	0.00	29.55	1	17,596	0.01%
2019/05/14	78	29.59	1	29.70	29.50	77	17,380	0.44%
2019/05/13	1	29.50	16	29.45	29.50	-15	17,245	-0.09%
2019/05/10	8	29.63	100	29.88	29.60	-92	17,433	-0.53%
2019/05/09	21.1	29.92	1	29.90	29.90	20.1	17,412	0.12%
2019/05/08	4	30.25	6	30.20	30.50	-2	17,396	-0.01%
2019/05/07	2	30.50	12.4	30.47	30.50	-10.4	17,436	-0.06%
2019/05/06	0	0.00	15	30.00	30.05	-15	17,395	-0.09%
2019/05/03	0	0.00	30.3	30.07	30.05	-30.3	17,439	-0.17%
2019/05/02	5	29.96	37.5	30.09	30.10	-32.5	17,252	-0.19%
2019/04/30	0	0.00	14	29.61	29.65	-14	16,808	-0.08%
2019/04/29	4	29.20	9	29.22	29.35	-5	16,658	-0.03%
2019/04/26	1	28.85	13	28.85	28.95	-12	16,516	-0.07%
2019/04/25	5	28.75	0	0.00	28.75	5	16,398	0.03%
2019/04/24	15	28.75	3	28.70	28.65	12	16,312	0.07%
2019/04/23	0	0.00	3.5	28.06	28.20	-3.5	16,109	-0.02%
2019/04/18	0	0.00	1	28.20	28.20	-1	16,242	-0.01%
2019/04/17	0	0.00	44	28.05	28.10	-44	16,409	-0.27%
2019/04/16	90	28.10	0.1	28.05	28.10	89.9	16,425	0.55%
2019/04/15	0	0.00	5	28.22	28.20	-5	16,438	-0.03%
2019/04/12	2.2	28.22	2	28.25	28.30	0.2	16,410	0.00%
2019/04/11	42	28.10	1	28.10	28.25	41	16,431	0.25%
2019/04/10	0	0.00	3	28.13	28.15	-3	16,534	-0.02%
2019/04/09	0	0.00	7	28.11	28.20	-7	16,663	-0.04%
2019/04/08	0	0.00	3	28.10	28.05	-3	16,645	-0.02%
2019/04/03	6	28.00	6	28.00	28.00	0	16,611	0.00%
2019/04/02	2	27.90	0	0.00	27.85	2	16,496	0.01%
2019/03/29	9	27.90	0	0.00	28.05	9	16,330	0.06%
2019/03/28	0	0.00	3.1	27.95	27.95	-3.1	16,222	-0.02%
2019/03/26	0	0.00	3	27.95	28.00	-3	16,111	-0.02%
2019/03/25	6	27.71	0	0.00	27.75	6	16,287	0.04%
2019/03/22	0	0.00	18.5	28.00	28.00	-18.5	16,101	-0.12%
2019/03/21	0	0.00	33	28.10	28.10	-33	16,210	-0.20%
2019/03/20	0	0.00	1	27.95	28.00	-1	16,231	-0.01%
2019/03/19	6	28.00	21.6	28.00	28.00	-15.6	16,172	-0.10%
2019/03/18	1	27.85	15.6	27.63	27.85	-14.6	16,023	-0.09%
2019/03/15	0	0.00	5	27.45	27.45	-5	15,856	-0.03%
2019/03/13	0	0.00	31	27.40	27.45	-31	15,832	-0.20%
2019/03/12	1	27.40	31	27.30	27.30	-30	15,798	-0.19%
2019/03/11	8	27.16	1	27.30	27.25	7	15,839	0.04%
2019/03/08	1	27.10	0	0.00	27.00	1	15,902	0.01%
2019/03/07	0	0.00	0	27.10	27.10	0	16,728	0.00%
2019/03/06	0	0.00	2	27.00	27.10	-2	17,037	-0.01%
2019/02/26	3	27.00	0	27.05	27.00	3	16,619	0.02%
2019/02/25	0	0.00	2	27.10	27.10	-2	16,504	-0.01%
2019/02/22	0.5	26.95	0	0.00	26.95	0.5	16,466	0.00%
2019/02/21	5	26.90	2	27.00	27.00	3	16,444	0.02%
2019/02/19	0	0.00	12	26.76	26.80	-12	16,571	-0.07%
2019/02/18	0	0.00	1.4	26.70	26.70	-1.4	16,645	-0.01%
2019/02/15	0	0.00	2	26.65	26.40	-2	16,674	-0.01%
2019/02/12	2	26.45	13	26.73	26.55	-11	16,730	-0.07%
2019/02/11	2	26.55	0	0.00	26.40	2	16,685	0.01%
2019/01/30	0	0.00	11	26.71	26.60	-11	16,491	-0.07%
2019/01/28	25	26.35	0	0.00	26.50	25	16,040	0.16%
2019/01/25	0	0.00	2	26.50	26.50	-2	15,952	-0.01%
2019/01/24	2	26.40	0	0.00	26.60	2	15,898	0.01%
2019/01/23	0	0.00	8	26.56	26.60	-8	16,049	-0.05%
2019/01/21	0	0.00	1	26.30	26.25	-1	16,210	-0.01%
2019/01/18	0	0.00	10	26.05	26.10	-10	16,482	-0.06%
2019/01/17	0	0.00	1	26.10	26.10	-1	16,897	-0.01%
2019/01/16	0	0.00	100	26.10	26.00	-100	17,356	-0.58%
2019/01/15	0	0.00	61	26.15	26.20	-61	17,575	-0.35%
2019/01/14	0	0.00	20	26.05	26.05	-20	17,578	-0.11%
2019/01/11	0	0.00	50	26.10	26.00	-50	17,840	-0.28%
2019/01/10	3	26.10	0	0.00	26.10	3	17,949	0.02%
2019/01/09	0	0.00	15	25.75	25.85	-15	17,956	-0.08%
2019/01/08	26	25.52	0	0.00	25.50	26	17,927	0.15%
2019/01/07	0	0.00	10	25.60	25.60	-10	18,343	-0.05%
2019/01/04	3	25.30	19	25.25	25.25	-16	18,903	-0.08%
2019/01/03	2	25.33	0	0.00	25.45	2	19,761	0.01%
2019/01/02	102	25.50	0	0.00	25.45	102	20,340	0.50%	大買/鉅額交易
2018/12/28	51	25.25	0	0.00	25.95	51	20,647	0.25%
2018/12/27	16	25.30	5	25.35	25.30	11	20,720	0.05%
2018/12/26	3	25.22	5.2	25.22	25.25	-2.2	21,011	-0.01%
2018/12/25	6	25.40	75	25.35	25.35	-69	21,122	-0.33%
2018/12/24	2	25.48	4	25.50	25.50	-2	21,339	-0.01%
2018/12/22	2	25.55	6	25.60	25.60	-4	21,604	-0.02%
2018/12/21	17	25.59	1.4	25.63	25.65	15.6	22,143	0.07%
2018/12/18	31	25.55	0	25.70	25.60	31	22,698	0.14%
2018/12/14	77	25.55	1	25.65	25.65	76	23,284	0.33%
2018/12/13	1	25.60	0	0.00	25.70	1	23,436	0.00%
2018/12/12	2	25.75	0	0.00	25.70	2	23,792	0.01%
2018/12/11	35	25.56	0	0.00	25.75	35	24,002	0.15%
2018/12/10	4	25.61	0	0.00	25.65	4	24,024	0.02%
2018/12/05	7.6	25.93	0	0.00	25.85	7.6	24,095	0.03%
2018/12/04	0	0.00	2	26.00	26.05	-2	24,225	-0.01%
2018/11/30	7	25.65	0	0.00	25.60	7	24,032	0.03%
2018/11/29	29	25.80	0	0.00	25.75	29	23,252	0.12%
2018/11/28	1	25.95	0	0.00	26.15	1	22,946	0.00%
2018/11/27	2	26.00	0	0.00	25.95	2	22,729	0.01%
2018/11/23	0	0.00	44.9	26.20	26.25	-44.9	22,549	-0.20%
2018/11/22	1	26.05	0	0.00	26.20	1	22,506	0.00%
2018/11/21	21	26.15	0	0.00	26.30	21	22,388	0.09%
2018/11/15	0	0.00	4	26.40	26.40	-4	21,940	-0.02%
2018/11/09	1	26.25	0	0.00	26.45	1	21,859	0.00%
2018/11/08	0	0.00	4	26.51	26.70	-4	22,021	-0.02%
2018/11/06	2	26.10	0	0.00	26.25	2	21,965	0.01%
2018/11/02	0	0.00	1	26.25	26.25	-1	22,698	0.00%
2018/11/01	2	25.85	0	0.00	25.85	2	23,139	0.01%
2018/10/31	1	25.70	1	26.05	26.15	0	23,353	0.00%
2018/10/30	16	25.31	0	0.00	25.45	16	23,252	0.07%
2018/10/29	2	25.10	1	25.30	25.30	1	23,454	0.00%
2018/10/26	1	25.45	0.4	25.45	25.35	0.6	23,616	0.00%
2018/10/25	6	25.55	0	0.00	25.55	6	23,399	0.03%
2018/10/24	5	25.76	1	26.00	26.00	4	23,376	0.02%
2018/10/23	2	26.00	0	0.00	26.20	2	23,147	0.01%
2018/10/19	0	0.00	1	26.05	26.25	-1	23,034	0.00%
2018/10/18	10	26.35	0	0.00	26.35	10	22,901	0.04%
2018/10/17	1	26.60	5	26.60	26.65	-4	22,826	-0.02%
2018/10/16	0	26.65	1.1	26.47	26.60	-1.1	22,691	0.00%
2018/10/15	11	26.64	0	0.00	26.55	11	22,510	0.05%
2018/10/12	6	26.31	13	26.78	27.00	-7	22,004	-0.03%
2018/10/11	16	26.49	2	26.63	26.50	14	21,453	0.07%
2018/10/09	6	27.65	68	27.66	27.55	-62	20,649	-0.30%
2018/10/05	22	26.80	0	0.00	26.80	22	19,678	0.11%
2018/10/03	1	27.00	10	27.10	27.10	-9	18,905	-0.05%
2018/10/02	2	27.15	0	0.00	27.15	2	18,896	0.01%
2018/10/01	0	0.00	3.8	27.66	27.50	-3.8	18,653	-0.02%
2018/09/28	0	0.00	8.4	27.40	27.50	-8.4	18,618	-0.05%
2018/09/27	1	27.20	16	27.26	27.30	-15	18,201	-0.08%
2018/09/26	10	27.15	1	27.30	27.30	9	17,944	0.05%
2018/09/25	0	0.00	37	27.16	27.30	-37	17,847	-0.21%
2018/09/21	0	0.00	3	27.10	27.15	-3	17,691	-0.02%
2018/09/20	0	0.00	5	27.00	27.00	-5	17,642	-0.03%
2018/09/19	0	0.00	4	26.93	27.00	-4	17,714	-0.02%
2018/09/18	9	26.71	7	26.69	26.80	2	17,619	0.01%
2018/09/17	2	26.30	18	26.26	26.40	-16	17,314	-0.09%
2018/09/14	2	26.00	0	0.00	25.95	2	17,104	0.01%
2018/09/13	1	25.95	10	25.90	26.10	-9	17,261	-0.05%
2018/09/12	0	0.00	3	26.00	26.00	-3	17,311	-0.02%
2018/09/11	2	25.85	0	0.00	26.00	2	17,518	0.01%
2018/09/06	0	0.00	1	25.65	25.90	-1	18,201	-0.01%
2018/09/04	0	0.00	34	26.00	26.05	-34	18,536	-0.18%
2018/09/03	2	25.65	0	0.00	25.75	2	18,749	0.01%
2018/08/31	9	25.70	0.2	25.80	25.80	8.8	18,988	0.05%
2018/08/30	3	25.78	0	0.00	25.80	3	19,107	0.02%
2018/08/29	0	0.00	30	25.75	25.85	-30	19,301	-0.16%
2018/08/23	0	0.00	2	26.10	26.10	-2	20,727	-0.01%
2018/08/22	1	25.95	0	0.00	25.95	1	21,190	0.00%
2018/08/21	2	25.75	0	0.00	25.85	2	21,207	0.01%
2018/08/20	2	25.53	0	0.00	25.50	2	21,235	0.01%
2018/08/17	1	25.55	0	0.00	25.55	1	21,188	0.00%
2018/08/16	9	25.36	0	0.00	25.35	9	21,212	0.04%
2018/08/15	5	25.71	30	25.80	25.60	-25	20,984	-0.12%
2018/08/14	6	26.00	0	0.00	26.00	6	20,802	0.03%
2018/08/13	8	26.14	0	0.00	26.15	8	20,934	0.04%
2018/08/10	0	0.00	6	26.33	26.35	-6	20,884	-0.03%
2018/08/09	32	26.08	9	26.17	26.05	23	20,807	0.11%
2018/08/08	46	27.32	45	27.40	27.35	1	20,242	0.00%
2018/08/06	1	27.35	0	0.00	27.30	1	19,509	0.01%
2018/08/02	0	0.00	27	27.39	27.35	-27	19,020	-0.14%
2018/08/01	10	27.35	2	27.40	27.45	8	18,801	0.04%
2018/07/31	12	27.20	0	0.00	27.25	12	18,719	0.06%
2018/07/30	0	0.00	5	27.25	27.25	-5	18,311	-0.03%
2018/07/25	0	0.00	6	27.23	27.20	-6	18,263	-0.03%
2018/07/24	0	0.00	1	27.10	27.10	-1	18,258	-0.01%
2018/07/23	0	0.00	5	27.05	26.95	-5	18,223	-0.03%
2018/07/18	0	0.00	15	26.90	27.00	-15	18,634	-0.08%
2018/07/17	1	26.75	0	0.00	26.95	1	18,668	0.01%
2018/07/16	2	27.10	10	27.10	26.80	-8	18,590	-0.04%
2018/07/12	0	0.00	3	26.85	26.85	-3	18,855	-0.02%
2018/07/11	0	0.00	1	26.50	26.55	-1	18,861	-0.01%
2018/07/03	10	26.40	0	0.00	26.40	10	18,823	0.05%
2018/06/29	0.3	26.75	3	26.90	26.90	-2.7	18,714	-0.01%
2018/06/28	5	26.40	0	0.00	26.30	5	18,358	0.03%
2018/06/21	0	0.00	1	26.65	26.60	-1	17,745	-0.01%
2018/06/20	2	26.60	15	26.65	26.60	-13	17,816	-0.07%
2018/06/19	19	26.46	20	26.40	26.35	-1	17,676	-0.01%
2018/06/15	3	26.52	0	0.00	26.75	3	17,378	0.02%
2018/06/13	10	26.70	0	0.00	26.75	10	16,862	0.06%
2018/06/12	0	0.00	1	26.75	26.75	-1	16,992	-0.01%
2018/06/11	1	26.90	1	27.00	26.95	0	16,674	0.00%
2018/06/08	5	27.02	0	0.00	27.10	5	16,438	0.03%
2018/06/06	0	0.00	16.7	27.43	27.40	-16.7	16,447	-0.10%
2018/06/05	0	0.00	71	27.30	27.35	-71	16,212	-0.44%
2018/06/04	3	27.02	24	27.05	27.10	-21	16,018	-0.13%
2018/05/31	4	26.20	0	26.30	26.25	4	15,814	0.03%
2018/05/30	32	26.20	0	0.00	26.35	32	14,888	0.21%
2018/05/28	0	0.00	14.8	27.11	27.15	-14.8	14,386	-0.10%
2018/05/24	0	0.00	10	27.02	27.05	-10	14,362	-0.07%
2018/05/23	0	0.00	2	26.93	26.90	-2	14,367	-0.01%
2018/05/22	11	26.82	0	0.00	26.80	11	14,404	0.08%
2018/05/21	0	0.00	13.6	26.96	27.00	-13.6	14,468	-0.09%
2018/05/18	0	0.00	39	26.65	26.70	-39	14,358	-0.27%
2018/05/17	0	0.00	4.1	26.57	26.45	-4.1	14,343	-0.03%
2018/05/16	0	0.00	2	26.45	26.45	-2	14,222	-0.01%
2018/05/14	0	0.00	10	26.54	26.50	-10	14,728	-0.07%
2018/05/11	0	0.00	40	26.28	26.40	-40	14,747	-0.27%
2018/05/08	0	0.00	1	26.20	26.20	-1	14,534	-0.01%
2018/05/07	0	0.00	2	25.88	26.00	-2	14,407	-0.01%
2018/05/04	10	25.80	0	0.00	25.80	10	14,377	0.07%
2018/05/02	10	26.25	1.8	26.20	26.25	8.2	14,358	0.06%
2018/04/30	1	26.05	14	26.19	26.25	-13	14,330	-0.09%
2018/04/27	10	25.90	0	0.00	26.00	10	14,363	0.07%
2018/04/25	32	25.77	4	26.00	26.00	28	14,759	0.19%
2018/04/24	0	0.00	42	25.87	25.90	-42	15,016	-0.28%
2018/04/23	0	0.00	3	25.75	25.80	-3	14,880	-0.02%
2018/04/17	5	25.30	70	25.50	25.35	-65	15,217	-0.43%
2018/04/12	0	0.00	28	25.56	25.65	-28	15,740	-0.18%
2018/04/10	0	0.00	13	25.63	25.65	-13	15,774	-0.08%
2018/04/09	0	0.00	0.2	25.45	25.45	-0.2	15,749	0.00%
2018/04/03	3	25.30	0	0.00	25.25	3	15,734	0.02%
2018/03/30	0	0.00	30	25.20	25.10	-30	15,729	-0.19%
2018/03/29	51	25.07	0	0.00	25.05	51	15,608	0.33%
2018/03/28	1	25.20	0	0.00	25.05	1	15,312	0.01%
2018/03/27	1	25.30	0	0.00	25.40	1	15,155	0.01%
2018/03/26	5	25.10	0	0.00	25.15	5	15,074	0.03%
2018/03/22	10	25.45	0	0.00	25.40	10	15,035	0.07%
2018/03/21	1	25.30	0	0.00	25.35	1	14,895	0.01%
2018/03/19	10	25.35	0	0.00	25.45	10	15,040	0.07%
2018/03/16	2	25.13	1.1	25.13	25.50	0.9	15,091	0.01%
2018/03/13	0	0.00	3	25.52	25.65	-3	14,951	-0.02%
2018/03/12	0	0.00	64	25.21	25.45	-64	14,878	-0.43%
2018/03/08	0.9	24.95	0	0.00	24.95	0.9	14,925	0.01%
2018/03/07	15	24.53	0	0.00	24.50	15	14,924	0.10%
2018/03/06	2	24.85	16.2	25.00	24.85	-14.2	14,817	-0.10%
2018/03/05	1	25.00	0	0.00	24.75	1	15,176	0.01%
2018/03/02	10	24.90	0	25.00	24.95	10	15,230	0.07%
2018/03/01	0	0.00	1	25.10	25.10	-1	15,275	-0.01%
2018/02/27	0	0.00	10	25.20	24.95	-10	15,200	-0.07%
2018/02/26	0	0.00	6	25.09	25.00	-6	15,119	-0.04%
2018/02/23	25	24.90	0.5	25.00	25.00	24.5	15,098	0.16%
2018/02/22	0	0.00	0.1	24.75	24.75	-0.1	15,186	0.00%
2018/02/21	0	0.00	5	24.50	24.70	-5	15,238	-0.03%
2018/02/12	14	24.14	0	0.00	24.15	14	15,114	0.09%
2018/02/09	7	24.00	4	24.10	23.95	3	14,961	0.02%
2018/02/08	22	24.15	0	0.00	24.10	22	14,808	0.15%
2018/02/07	5	24.30	2	24.43	24.10	3	14,746	0.02%
2018/02/06	31	24.23	6	24.05	24.00	25	14,471	0.17%
2018/02/05	9	24.98	10	25.05	25.00	-1	13,932	-0.01%
2018/02/02	22	25.22	0	0.00	25.30	22	13,770	0.16%
2018/02/01	50	25.45	0.2	25.30	25.40	49.8	13,686	0.36%
2018/01/31	2	25.20	0	0.00	25.30	2	13,708	0.01%
2018/01/29	2	25.60	0	0.00	25.70	2	13,726	0.01%
2018/01/25	1	25.60	2	25.55	25.60	-1	13,758	-0.01%
2018/01/24	10	25.13	1	25.10	25.30	9	13,653	0.07%
2018/01/23	1	25.30	0	0.00	25.40	1	13,653	0.01%
2018/01/22	7	25.41	20	25.35	25.50	-13	13,529	-0.10%
2018/01/19	4	25.30	26	25.36	25.55	-22	13,456	-0.16%
2018/01/18	0	0.00	57.1	25.70	25.80	-57.1	13,177	-0.43%
2018/01/17	0	0.00	67.3	25.81	25.85	-67.3	12,768	-0.53%
2018/01/16	0	0.00	6	25.98	25.85	-6	12,568	-0.05%
2018/01/15	20	25.50	30	25.77	25.95	-10	12,169	-0.08%
2018/01/12	0	0.00	2	25.45	25.35	-2	11,888	-0.02%
2018/01/11	0	0.00	7	25.26	25.40	-7	11,784	-0.06%
2018/01/10	2	25.00	13.5	25.28	25.35	-11.5	11,800	-0.10%
2018/01/08	0	0.00	10	25.03	25.15	-10	11,383	-0.09%
2018/01/05	0	0.00	10	24.80	24.90	-10	11,178	-0.09%
2018/01/03	0	0.00	10	24.38	24.50	-10	11,122	-0.09%
2018/01/02	0	0.00	30	24.20	24.20	-30	10,905	-0.28%