兆豐金 (2886)-亞東-板橋券商分點個股進出

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
39.10
漲跌
▼0.70
漲幅
-1.76%
成交量
28,159張
產業
上市金融類股
2978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－亞東-板橋券商分點個股進出

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

亞東-板橋券商分點個股進出
亞東-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	9.1	39.41	1	39.45	39.10	8.1	14,986	0.05%
2024/04/15	3	39.80	17	39.87	39.80	-14	14,717	-0.10%
2024/04/12	0	0.00	5	40.05	39.95	-5	14,705	-0.03%
2024/04/11	5	40.05	0	0.00	40.15	5	14,626	0.03%
2024/04/10	0.2	40.45	0	0.00	40.50	0.2	14,593	0.00%
2024/04/09	1	40.05	3	40.35	40.40	-2	14,693	-0.01%
2024/04/08	0	39.95	0	0.00	40.00	0	14,704	0.00%
2024/04/03	26.1	39.82	1	40.10	39.75	25.1	14,680	0.17%
2024/04/02	53	40.26	0	0.00	40.30	53	14,540	0.36%
2024/04/01	0.6	40.53	22	40.73	40.65	-21.4	14,572	-0.15%
2024/03/29	0	40.45	33	40.59	40.55	-33	14,511	-0.23%
2024/03/28	60	40.21	0	0.00	40.25	60	14,565	0.41%
2024/03/27	10	40.45	0.3	40.45	40.50	9.7	14,727	0.07%
2024/03/26	3.5	40.48	55	40.46	40.55	-51.5	15,005	-0.34%
2024/03/25	9.1	39.87	106	39.86	40.00	-96.9	15,195	-0.64%	大賣/
2024/03/22	35	40.15	0	0.00	40.10	35	15,405	0.23%
2024/03/21	1	40.55	26	40.54	40.60	-25	15,569	-0.16%
2024/03/20	28	40.31	20.1	40.32	40.15	7.9	15,648	0.05%
2024/03/19	32	40.24	1	40.30	40.20	31	15,610	0.20%
2024/03/18	7	40.45	0.5	40.50	40.60	6.5	15,526	0.04%
2024/03/15	2	40.38	0.1	40.55	40.90	1.9	15,449	0.01%
2024/03/14	7	40.74	2	40.90	40.90	5	15,200	0.03%
2024/03/13	1.5	39.77	9	40.02	40.40	-7.5	15,074	-0.05%
2024/03/12	0	0.00	3	39.95	39.95	-3	14,927	-0.02%
2024/03/11	0.5	39.77	10	39.97	39.80	-9.5	14,916	-0.06%
2024/03/08	8	39.65	91.9	39.72	39.90	-83.9	14,852	-0.56%
2024/03/07	82	39.49	5	39.52	39.30	77	14,753	0.52%
2024/03/06	0	0.00	0.1	39.21	39.40	-0.1	14,805	0.00%
2024/03/05	1	38.95	7	39.05	39.05	-6	15,071	-0.04%
2024/03/04	10	38.46	6	38.74	38.80	4	15,081	0.03%
2024/03/01	5.4	38.67	0	0.00	38.55	5.4	15,193	0.04%
2024/02/29	1	38.85	9	38.74	38.70	-8	15,352	-0.05%
2024/02/27	0	0.00	1	38.30	38.20	-1	15,108	-0.01%
2024/02/26	3.5	38.18	0	0.00	38.15	3.5	15,073	0.02%
2024/02/23	5	38.30	8	38.38	38.30	-3	15,106	-0.02%
2024/02/22	1	38.50	10	38.51	38.55	-9	15,450	-0.06%
2024/02/21	0	38.55	0	0.00	38.35	0	15,496	0.00%
2024/02/20	0	0.00	7	38.49	38.60	-7	15,621	-0.04%
2024/02/19	2	38.25	15.5	38.25	38.40	-13.5	15,715	-0.09%
2024/02/16	1.5	37.97	6	38.03	37.90	-4.5	15,935	-0.03%
2024/02/15	1	37.60	2	37.83	37.80	-1	15,919	-0.01%
2024/02/05	5	37.65	0	0.00	37.60	5	15,773	0.03%
2024/02/02	2	37.83	7.3	37.86	37.90	-5.3	15,618	-0.03%
2024/02/01	0	37.80	0	0.00	37.90	0	15,619	0.00%
2024/01/31	14.1	37.67	4	37.61	37.65	10.1	15,520	0.07%
2024/01/30	10.1	37.97	0	0.00	37.90	10.1	15,321	0.07%
2024/01/29	0	0.00	1	38.45	38.35	-1	15,388	-0.01%
2024/01/26	3	38.33	27	38.31	38.35	-24	15,517	-0.15%
2024/01/24	0	0.00	0.3	38.00	37.85	-0.3	15,625	0.00%
2024/01/23	15.2	37.87	0	0.00	37.85	15.2	15,667	0.10%
2024/01/22	0	0.00	2	38.10	38.10	-2	15,724	-0.01%
2024/01/19	22	37.75	4	37.71	37.90	18	15,657	0.11%
2024/01/18	3	37.50	0	0.00	37.80	3	15,700	0.02%
2024/01/17	27.1	37.84	0	0.00	37.30	27.1	15,688	0.17%
2024/01/16	6	38.38	0	0.00	38.60	6	15,125	0.04%
2024/01/15	3	38.87	0	0.00	38.90	3	15,031	0.02%
2024/01/11	4	39.41	3	39.45	39.20	1	15,369	0.01%
2024/01/10	5	39.10	5	39.45	39.35	0	15,431	0.00%
2024/01/09	0	0.00	1	39.45	39.45	-1	15,441	-0.01%
2024/01/08	0	0.00	66	39.42	39.45	-66	15,490	-0.43%
2024/01/05	5	38.80	5	39.15	38.95	0	15,419	0.00%
2024/01/04	0.1	38.70	0	0.00	38.75	0.1	15,640	0.00%
2024/01/03	10	38.80	0	0.00	38.65	10	16,112	0.06%
2024/01/02	14	38.98	1	39.15	39.30	13	16,065	0.08%
2023/12/29	5	38.90	30	39.20	39.20	-25	16,218	-0.15%
2023/12/28	0	0.00	6	39.18	39.20	-6	16,447	-0.04%
2023/12/27	0	0.00	6	39.06	39.00	-6	16,501	-0.04%
2023/12/26	0	0.00	2	38.90	38.80	-2	16,510	-0.01%
2023/12/25	50	38.55	15	38.40	38.80	35	16,545	0.21%
2023/12/22	7	38.21	0	0.00	38.35	7	16,552	0.04%
2023/12/21	8.2	38.27	2	38.23	38.30	6.2	16,414	0.04%
2023/12/20	37.5	38.82	1	38.70	38.75	36.5	16,221	0.22%
2023/12/19	5	39.05	21.1	39.31	39.15	-16.1	15,937	-0.10%
2023/12/18	90	39.03	42.5	39.39	39.05	47.5	15,851	0.30%
2023/12/15	4	39.35	0	0.00	39.35	4	15,632	0.03%
2023/12/14	3	38.80	45.6	39.43	39.55	-42.6	15,426	-0.28%
2023/12/13	8	38.87	3	38.85	38.90	5	15,271	0.03%
2023/12/12	13	38.92	17	39.14	39.30	-4	15,627	-0.03%
2023/12/11	1.3	38.96	1.2	38.91	38.90	0.1	15,738	0.00%
2023/12/08	4	38.85	4	39.00	39.25	0	15,673	0.00%
2023/12/07	6.5	39.13	0	39.15	39.00	6.4	15,646	0.04%
2023/12/06	0	0.00	20	39.33	39.50	-20	15,568	-0.13%
2023/12/05	8	38.65	0	0.00	38.95	8	15,451	0.05%
2023/12/04	0	38.99	0	0.00	39.00	0	15,441	0.00%
2023/12/01	31.4	38.83	0	0.00	38.65	31.4	15,390	0.20%
2023/11/30	5.3	39.35	0	0.00	39.50	5.3	15,252	0.03%
2023/11/29	12	39.44	1	39.40	39.15	11	14,752	0.07%
2023/11/28	3	39.45	7.3	39.92	39.65	-4.3	14,596	-0.03%
2023/11/27	6	39.50	6	39.99	39.50	0	14,793	0.00%
2023/11/24	0	39.60	2	39.65	39.50	-2	14,710	-0.01%
2023/11/22	1	39.75	0	0.00	39.85	1	14,889	0.01%
2023/11/21	3.1	39.26	12	39.69	39.85	-8.9	14,979	-0.06%
2023/11/20	4	39.05	0.1	39.15	39.20	3.9	14,849	0.03%
2023/11/17	1	39.20	21	39.37	39.20	-20	14,847	-0.13%
2023/11/16	0	39.00	9.7	39.09	39.20	-9.7	14,951	-0.06%
2023/11/15	0	38.60	19.1	38.80	38.90	-19.1	14,922	-0.13%
2023/11/14	6	38.35	0	0.00	38.55	6	14,816	0.04%
2023/11/13	2	38.35	4.3	38.31	38.50	-2.3	15,132	-0.02%
2023/11/10	0	0.00	2	38.40	38.40	-2	15,575	-0.01%
2023/11/09	0	0.00	2	38.68	38.60	-2	15,772	-0.01%
2023/11/08	5	38.40	5.2	38.65	38.60	-0.2	16,081	0.00%
2023/11/06	0	38.55	7	38.61	38.55	-7	16,788	-0.04%
2023/11/03	0	37.95	9.4	37.95	38.25	-9.4	17,039	-0.05%
2023/11/02	0.1	37.45	22.1	37.46	37.80	-22	17,100	-0.13%
2023/11/01	10	36.43	0	0.00	36.65	10	17,099	0.06%
2023/10/31	0	0.00	38	36.78	36.70	-38	17,296	-0.22%
2023/10/30	52.2	36.50	0	0.00	36.55	52.2	17,622	0.30%
2023/10/27	1	36.90	4	36.95	36.95	-3	17,666	-0.02%
2023/10/26	11	36.36	12	36.30	36.40	-1	17,770	-0.01%
2023/10/25	1	37.00	0	0.00	36.85	1	17,731	0.01%
2023/10/24	0.6	37.10	1	37.15	37.25	-0.4	17,783	0.00%
2023/10/23	3.2	37.12	0	0.00	37.10	3.2	17,845	0.02%
2023/10/20	26.5	37.40	0	0.00	37.50	26.5	17,753	0.15%
2023/10/19	38.3	38.25	4	38.30	38.35	34.3	17,724	0.19%
2023/10/18	0	0.00	7.4	38.70	38.85	-7.4	17,835	-0.04%
2023/10/17	21	38.56	12	38.63	38.75	9	18,022	0.05%
2023/10/16	6.1	38.34	14.2	38.64	38.80	-8.1	18,266	-0.04%
2023/10/13	20	38.42	12	38.50	38.50	8	18,569	0.04%
2023/10/12	1	38.40	8	38.84	38.95	-7	18,639	-0.04%
2023/10/11	6	38.41	73.3	38.19	38.50	-67.3	18,805	-0.36%
2023/10/06	57	37.36	13	37.60	37.50	44	18,386	0.24%
2023/10/05	1.2	36.97	20	37.38	37.50	-18.8	18,464	-0.10%
2023/10/04	14	36.98	18	37.06	36.85	-4	18,375	-0.02%
2023/10/03	0	0.00	10	37.90	37.65	-10	18,307	-0.05%
2023/10/02	26	37.46	2	37.30	37.60	24	18,383	0.13%
2023/09/28	17	37.64	0	0.00	37.70	17	18,603	0.09%
2023/09/27	11	37.59	1	37.70	37.70	10	18,683	0.05%
2023/09/26	3	37.72	0	0.00	37.85	3	18,699	0.02%
2023/09/25	5	37.84	2.1	37.97	38.00	3	18,740	0.02%
2023/09/22	0	0.00	10	37.71	37.80	-10	18,886	-0.05%
2023/09/21	2.2	37.30	0	0.00	37.40	2.2	19,132	0.01%
2023/09/20	0	37.80	15.1	37.75	37.85	-15.1	19,056	-0.08%
2023/09/19	16.2	37.87	2.1	37.95	37.80	14.1	19,041	0.07%
2023/09/18	5.3	37.89	26	37.68	37.85	-20.7	19,458	-0.11%
2023/09/15	14	37.45	38.7	37.43	37.55	-24.7	19,904	-0.12%
2023/09/14	5	36.80	11	37.20	37.50	-6	20,118	-0.03%
2023/09/13	6	36.49	6.1	36.51	36.60	0	20,615	0.00%
2023/09/12	5	36.33	4	36.46	36.55	1	21,369	0.00%
2023/09/11	0	0.00	21	36.25	36.20	-21	21,421	-0.10%
2023/09/08	0.2	36.00	3	36.05	36.10	-2.8	21,446	-0.01%
2023/09/06	13	35.84	0	0.00	35.55	13	21,561	0.06%
2023/09/05	9	36.03	0	0.00	36.00	9	21,536	0.04%
2023/09/04	1	36.05	0	0.00	36.20	1	21,582	0.00%
2023/09/01	2	36.00	0	0.00	36.00	2	21,781	0.01%
2023/08/31	8.2	36.08	0	0.00	35.90	8.2	21,912	0.04%
2023/08/30	3.2	36.43	2	36.45	36.45	1.2	21,926	0.01%
2023/08/29	0	0.00	4.1	36.60	36.60	-4.1	22,085	-0.02%
2023/08/28	0	0.00	13	36.23	36.20	-13	22,043	-0.06%
2023/08/25	12	35.55	11	35.95	35.65	1	23,055	0.00%
2023/08/24	7.2	35.78	18	35.87	35.85	-10.8	23,169	-0.05%
2023/08/23	9	35.32	3	35.40	35.30	6	23,178	0.03%
2023/08/22	11.2	35.31	0	0.00	35.30	11.2	23,393	0.05%
2023/08/21	7	35.55	1	35.55	35.60	6	23,406	0.03%
2023/08/18	3.3	35.64	2	35.90	35.70	1.3	23,507	0.01%
2023/08/17	18.1	35.34	1	35.50	35.65	17.1	23,564	0.07%
2023/08/16	25.8	35.78	0	0.00	35.80	25.8	23,481	0.11%
2023/08/15	38.2	36.89	0	0.00	36.60	38.2	23,258	0.16%
2023/08/14	5.1	36.80	0	0.00	37.05	5.1	23,301	0.02%
2023/08/11	6	37.72	100	38.08	37.65	-94	23,226	-0.40%
2023/08/10	108.3	37.77	0	0.00	38.10	108.3	23,226	0.47%	大買/鉅額交易
2023/08/09	20	39.61	14	39.76	39.95	6	22,699	0.03%
2023/08/07	3	39.95	6	39.72	39.95	-3	22,204	-0.01%
2023/08/04	6.2	39.39	1	39.55	39.60	5.2	22,156	0.02%
2023/08/02	14.2	39.75	1	39.60	39.60	13.2	22,017	0.06%
2023/08/01	7	40.26	2	40.45	40.60	5	21,645	0.02%
2023/07/31	0	0.00	3	40.27	40.25	-3	21,455	-0.01%
2023/07/28	0	0.00	4	40.10	40.05	-4	21,395	-0.02%
2023/07/27	5	40.15	6.1	40.20	40.10	-1	21,291	0.00%
2023/07/26	3	39.55	1	39.65	39.65	2	21,117	0.01%
2023/07/24	2	38.85	2	38.95	39.00	0	21,001	0.00%
2023/07/21	4	39.25	0	0.00	39.35	4	20,838	0.02%
2023/07/20	0	0.00	1	39.45	39.35	-1	20,622	0.00%
2023/07/19	2.2	38.95	0	0.00	38.85	2.2	20,258	0.01%
2023/07/18	1	38.85	20	39.27	39.30	-19	19,941	-0.10%
2023/07/17	0	0.00	0	38.90	38.90	0	19,518	0.00%
2023/07/14	0	0.00	16	38.75	38.90	-16	19,445	-0.08%
2023/07/13	1	38.15	10	38.15	38.10	-9	19,291	-0.05%
2023/07/12	0	37.95	8	38.20	38.20	-8	19,212	-0.04%
2023/07/11	2	37.13	3	37.60	37.65	-1	19,165	-0.01%
2023/07/10	9	37.08	5	36.95	36.85	4	19,130	0.02%
2023/07/07	0	37.15	6	37.14	37.30	-6	18,927	-0.03%
2023/07/06	0.6	37.92	0	0.00	37.45	0.6	18,779	0.00%
2023/07/05	2	38.28	2.1	38.17	38.25	-0.1	18,477	0.00%
2023/07/04	0	0.00	1	38.40	38.50	-1	18,339	-0.01%
2023/07/03	1	38.20	0	0.00	38.30	1	18,344	0.01%
2023/06/30	1	38.25	1.2	38.28	38.20	-0.2	18,353	0.00%
2023/06/29	0	0.00	4	38.41	38.55	-4	18,106	-0.02%
2023/06/27	0	37.65	0	0.00	37.55	0	17,730	0.00%
2023/06/26	1	37.79	11	37.84	37.75	-10	17,674	-0.06%
2023/06/21	0	0.00	1	37.75	37.75	-1	17,161	-0.01%
2023/06/20	0	0.00	0.5	37.10	37.45	-0.5	16,697	0.00%
2023/06/19	0	0.00	1	37.00	37.00	-1	16,116	-0.01%
2023/06/16	9.3	37.35	11.1	37.17	36.80	-1.7	15,447	-0.01%
2023/06/15	17.3	37.54	0	0.00	37.40	17.3	14,684	0.12%
2023/06/14	0.1	37.65	1	37.50	37.50	-0.9	14,689	-0.01%
2023/06/13	5.9	37.74	0	0.00	37.75	5.9	14,804	0.04%
2023/06/12	0	0.00	1	37.90	37.65	-1	14,842	-0.01%
2023/06/09	0	0.00	2	37.73	37.65	-2	14,902	-0.01%
2023/06/08	5	37.00	8.1	37.22	37.30	-3.1	14,936	-0.02%
2023/06/07	1	36.95	1	37.00	37.00	0	14,963	0.00%
2023/06/06	0	0.00	0.5	36.70	36.50	-0.5	14,914	0.00%
2023/06/05	0	0.00	2	36.80	36.70	-2	14,944	-0.01%
2023/06/01	0	0.00	18	35.65	35.85	-18	14,499	-0.12%
2023/05/30	1	36.00	0	0.00	36.20	1	13,547	0.01%
2023/05/29	1	36.00	1	36.15	36.20	0	13,613	0.00%
2023/05/26	9	35.54	9	36.02	36.15	0	13,663	0.00%
2023/05/25	5	35.41	14	35.80	36.20	-9	13,443	-0.07%
2023/05/24	4.5	35.73	6	35.81	35.90	-1.6	13,268	-0.01%
2023/05/22	0	0.00	2	36.13	36.20	-2	12,883	-0.02%
2023/05/19	14	35.89	5.1	35.98	36.00	8.9	12,639	0.07%
2023/05/18	6	35.52	14.1	35.84	35.95	-8.1	12,805	-0.06%
2023/05/17	13	35.14	27.3	35.56	35.60	-14.3	12,683	-0.11%
2023/05/16	0	0.00	20	35.00	35.15	-20	12,549	-0.16%
2023/05/15	4	34.30	2	34.45	34.50	2	12,561	0.02%
2023/05/12	17.6	34.31	15	34.48	34.30	2.6	12,592	0.02%
2023/05/11	1.4	34.63	2	34.90	34.80	-0.6	12,485	0.00%
2023/05/10	1	34.60	2	34.75	34.80	-1	12,598	-0.01%
2023/05/09	1	34.40	1	34.50	34.50	0	12,570	0.00%
2023/05/08	1	34.40	1	34.40	34.30	0	12,549	0.00%
2023/05/05	7.2	34.17	0	0.00	34.25	7.2	12,587	0.06%
2023/05/04	0	0.00	2	34.43	34.30	-2	12,849	-0.02%
2023/05/03	7	34.14	0	0.00	34.15	7	12,946	0.05%
2023/05/02	0	0.00	0.4	34.00	34.10	-0.4	13,197	0.00%
2023/04/28	0	0.00	3.1	34.03	34.05	-3.1	13,735	-0.02%
2023/04/27	0.2	33.89	0	0.00	33.85	0.2	13,802	0.00%
2023/04/26	3	33.80	10	33.90	34.00	-7	13,872	-0.05%
2023/04/25	10	34.00	0	0.00	33.90	10	13,859	0.07%
2023/04/24	0	0.00	0.1	34.05	34.10	-0.1	13,867	0.00%
2023/04/21	0	0.00	2	34.00	34.05	-2	13,960	-0.01%
2023/04/20	0	0.00	15	33.88	33.90	-15	14,036	-0.11%
2023/04/19	0	0.00	6	34.25	34.05	-6	14,263	-0.04%
2023/04/18	3	34.15	22	34.09	34.20	-19	14,198	-0.13%
2023/04/17	0	0.00	0.2	33.50	33.45	-0.2	14,151	0.00%
2023/04/14	13.9	33.26	4	33.44	33.45	9.9	14,201	0.07%
2023/04/13	0	0.00	4.9	33.28	33.30	-4.9	14,120	-0.03%
2023/04/12	3	33.10	4	33.16	33.15	-1	14,095	-0.01%
2023/04/11	0	0.00	5	33.08	33.15	-5	14,175	-0.04%
2023/04/10	0	0.00	1.5	33.03	33.00	-1.5	14,129	-0.01%
2023/04/07	1.2	32.86	0	0.00	32.80	1.2	14,130	0.01%
2023/03/31	0	0.00	1	32.95	33.00	-1	14,047	-0.01%
2023/03/30	0.1	32.80	0	32.95	32.70	0.1	13,920	0.00%
2023/03/28	6	32.98	0	0.00	32.85	6	14,078	0.04%
2023/03/27	3	32.95	0	0.00	33.05	3	14,139	0.02%
2023/03/24	0	32.95	0	0.00	33.10	0	14,325	0.00%
2023/03/23	1	32.70	4	32.90	33.15	-3	14,387	-0.02%
2023/03/22	0.1	32.70	0.8	32.50	32.70	-0.7	14,542	0.00%
2023/03/21	11.1	32.25	0	0.00	32.20	11.1	14,762	0.08%
2023/03/20	6.1	31.95	3	31.95	32.00	3.1	14,798	0.02%
2023/03/17	6.2	31.86	2	32.00	31.75	4.2	14,817	0.03%
2023/03/16	12.3	31.64	2.5	31.83	31.65	9.8	14,785	0.07%
2023/03/15	4.1	32.09	2	32.15	32.00	2.1	14,750	0.01%
2023/03/14	4.2	32.12	0	0.00	32.10	4.2	14,753	0.03%
2023/03/13	2.1	32.38	1	32.45	32.55	1.1	14,625	0.01%
2023/03/10	6.2	32.68	2	32.65	32.65	4.2	14,645	0.03%
2023/03/09	13.2	32.98	0	0.00	32.95	13.2	14,749	0.09%
2023/03/08	16.1	33.39	4	33.35	33.30	12.1	15,331	0.08%
2023/03/07	0.2	33.15	2	33.15	33.15	-1.8	15,349	-0.01%
2023/03/06	1.1	32.91	4	33.00	32.95	-2.9	15,488	-0.02%
2023/03/03	3.1	32.87	0	0.00	32.80	3.1	15,532	0.02%
2023/03/02	7.2	33.13	2	33.00	32.95	5.2	15,707	0.03%
2023/03/01	4	33.13	11	33.05	33.70	-7	15,720	-0.04%
2023/02/24	7.2	33.39	9	33.47	33.30	-1.9	15,527	-0.01%
2023/02/23	1.1	33.71	1	33.75	33.65	0.1	15,376	0.00%
2023/02/22	5.1	33.19	6	33.63	33.80	-0.9	15,585	-0.01%
2023/02/21	13.1	33.70	11	33.70	33.65	2.1	15,604	0.01%
2023/02/20	0.1	33.93	13	34.03	34.05	-12.9	15,875	-0.08%
2023/02/17	55.1	33.65	3	33.47	33.50	52.1	16,016	0.33%
2023/02/16	14.1	33.37	24	33.61	33.40	-9.9	16,297	-0.06%
2023/02/15	5.1	33.29	5.2	33.29	33.40	-0.1	16,273	0.00%
2023/02/14	11.1	33.42	24.5	33.54	33.55	-13.4	16,268	-0.08%
2023/02/13	7.2	32.81	2	32.80	33.30	5.2	16,281	0.03%
2023/02/10	3.1	32.52	0	0.00	32.60	3.1	16,211	0.02%
2023/02/09	10	32.05	1.1	32.15	32.10	8.9	16,282	0.05%
2023/02/08	7.3	32.20	5	32.10	32.15	2.3	16,434	0.01%
2023/02/06	2	32.10	0	0.00	32.10	2	16,602	0.01%
2023/02/03	4.3	32.51	0	0.00	32.45	4.3	16,761	0.03%
2023/02/02	5.1	32.65	2	32.85	32.85	3.1	16,812	0.02%
2023/02/01	4	32.10	33	32.01	32.60	-29	16,658	-0.17%
2023/01/31	9.1	32.23	0.5	32.31	31.95	8.6	16,717	0.05%
2023/01/30	22	32.32	27	33.07	32.60	-5	16,634	-0.03%
2023/01/17	0.1	32.00	0	0.00	32.00	0.1	16,306	0.00%
2023/01/16	0.1	31.99	1.5	31.98	32.00	-1.4	16,381	-0.01%
2023/01/13	2.1	31.70	1.2	31.70	31.65	0.9	16,508	0.01%
2023/01/12	1.2	31.47	0	0.00	31.45	1.2	16,953	0.01%
2023/01/11	12	31.47	0	0.00	31.45	12	17,110	0.07%
2023/01/10	3.1	31.65	3	31.63	31.75	0.1	17,218	0.00%
2023/01/09	0.5	31.47	34	31.56	31.70	-33.5	17,325	-0.19%
2023/01/06	10.1	31.00	0	0.00	30.95	10.1	17,451	0.06%
2023/01/05	0.1	30.83	28	30.97	31.10	-27.9	17,784	-0.16%
2023/01/04	5.1	30.32	0	0.00	30.40	5.1	17,687	0.03%
2023/01/03	11.1	30.46	0	0.00	30.50	11.1	17,997	0.06%
2022/12/30	0.2	30.50	0	0.00	30.35	0.2	18,034	0.00%
2022/12/29	2.1	30.21	0	0.00	30.25	2.1	18,080	0.01%
2022/12/28	1.1	30.51	0	0.00	30.50	1.1	18,140	0.01%
2022/12/27	1.2	30.67	1	30.70	30.65	0.2	18,372	0.00%
2022/12/26	10.1	30.50	10	30.65	30.70	0.1	18,666	0.00%
2022/12/23	0.1	30.55	0	0.00	30.55	0.1	19,127	0.00%
2022/12/22	0.1	30.77	0	0.00	30.85	0.1	19,547	0.00%
2022/12/21	0.1	30.61	1	30.50	30.50	-0.9	20,038	0.00%
2022/12/20	0.1	30.57	0	0.00	30.65	0.1	20,406	0.00%
2022/12/19	2.3	30.58	1	30.65	30.65	1.3	20,429	0.01%
2022/12/16	16.1	30.77	0	0.00	30.80	16.1	20,388	0.08%
2022/12/15	8.1	31.06	3	31.25	31.15	5.1	20,411	0.03%
2022/12/14	0.1	31.25	0	0.00	31.20	0.1	20,514	0.00%
2022/12/13	2.2	30.90	3	30.75	30.80	-0.8	20,352	0.00%
2022/12/12	0	31.10	3	31.05	31.15	-3	20,133	-0.01%
2022/12/09	3.1	30.97	2	31.15	31.15	1.1	20,470	0.01%
2022/12/08	6.1	30.75	1.2	30.98	31.10	4.9	20,527	0.02%
2022/12/07	0.1	31.24	0	0.00	30.95	0.1	20,524	0.00%
2022/12/06	1.1	31.07	0	0.00	30.95	1.1	20,487	0.01%
2022/12/05	9.1	31.15	5	31.19	31.05	4.1	20,419	0.02%
2022/12/02	12.1	31.23	0	0.00	31.10	12.1	20,398	0.06%
2022/12/01	26.3	31.76	26	31.60	31.55	0.3	20,356	0.00%
2022/11/30	5.2	31.43	6	31.83	32.00	-0.8	20,110	0.00%
2022/11/29	4.5	31.32	32	31.09	31.50	-27.5	19,455	-0.14%
2022/11/28	13.4	30.93	5	31.15	30.95	8.4	19,341	0.04%
2022/11/25	12.1	31.30	3	31.35	31.35	9.1	19,307	0.05%
2022/11/24	18.1	31.23	21	31.42	31.65	-2.9	19,324	-0.01%
2022/11/23	5.1	31.12	0	0.00	31.10	5.1	19,207	0.03%
2022/11/22	0.1	30.70	0	0.00	30.90	0.1	19,133	0.00%
2022/11/21	1.2	30.29	0	0.00	30.55	1.2	19,065	0.01%
2022/11/18	16.4	30.28	0	0.00	30.20	16.4	19,009	0.09%
2022/11/17	10.1	30.60	0	0.00	30.85	10.1	18,811	0.05%
2022/11/16	4.3	30.74	0	0.00	30.85	4.3	18,830	0.02%
2022/11/15	14.1	31.16	0	0.00	31.15	14.1	18,676	0.08%
2022/11/14	0.1	31.28	2	31.40	31.30	-1.9	18,526	-0.01%
2022/11/11	16.1	30.66	28	30.82	30.85	-11.9	18,307	-0.06%
2022/11/10	16.1	30.03	0	0.00	30.00	16.1	18,057	0.09%
2022/11/09	0.1	30.55	7.1	30.59	30.50	-7	18,077	-0.04%
2022/11/08	3.1	30.27	16	30.35	30.40	-12.9	18,099	-0.07%
2022/11/07	1.1	30.01	4	29.90	30.20	-2.9	18,153	-0.02%
2022/11/04	1	28.85	0	0.00	29.55	1	18,558	0.01%
2022/11/03	5.1	29.20	1.8	29.14	29.10	3.4	19,100	0.02%
2022/11/02	9.1	29.43	0	0.00	29.35	9.1	19,330	0.05%
2022/11/01	4.2	29.83	0	0.00	29.75	4.2	19,212	0.02%
2022/10/31	0	30.15	0	0.00	29.90	0	19,108	0.00%
2022/10/27	3.3	29.85	0	0.00	29.70	3.3	19,203	0.02%
2022/10/26	1	30.00	30	30.40	30.15	-29	19,123	-0.15%
2022/10/25	0.1	29.60	2	30.00	29.95	-1.9	18,971	-0.01%
2022/10/24	5.2	29.68	2	29.60	29.60	3.2	18,984	0.02%
2022/10/21	28	29.61	3	29.60	29.70	25	18,949	0.13%
2022/10/20	6	28.54	10	28.64	29.20	-4	18,830	-0.02%
2022/10/19	23.4	29.32	0	0.00	29.00	23.4	18,464	0.13%
2022/10/18	2	29.45	0	0.00	29.70	2	18,376	0.01%
2022/10/17	14.2	29.27	0	0.00	29.25	14.2	18,298	0.08%
2022/10/14	8.2	29.66	5	29.75	29.40	3.2	18,135	0.02%
2022/10/13	4.4	29.90	4	29.60	29.75	0.4	17,917	0.00%
2022/10/12	10.8	30.01	5	30.30	30.25	5.8	17,555	0.03%
2022/10/11	1	30.15	0	0.00	30.05	1	17,569	0.01%
2022/10/07	0.1	31.05	0	0.00	31.00	0.1	17,288	0.00%
2022/10/06	11	30.86	11	31.33	31.35	0	17,249	0.00%
2022/10/05	4	30.95	2	30.85	30.85	2	17,419	0.01%
2022/10/04	11.1	30.75	9	30.70	30.70	2.1	17,385	0.01%
2022/10/03	3	30.70	0.1	30.80	30.65	3	17,214	0.02%
2022/09/30	6.9	31.27	50	31.50	31.15	-43.2	16,923	-0.25%
2022/09/29	7	31.62	0	0.00	31.80	7	16,572	0.04%
2022/09/28	27.4	31.78	0	0.00	31.95	27.4	16,247	0.17%
2022/09/27	12.7	32.72	0	0.00	32.45	12.7	15,819	0.08%
2022/09/26	3.2	33.45	5	33.45	33.35	-1.8	15,591	-0.01%
2022/09/23	1.1	33.91	0	0.00	33.90	1.1	15,564	0.01%
2022/09/22	3	33.77	0	0.00	33.65	3	15,719	0.02%
2022/09/21	4.1	34.34	0	0.00	34.25	4.1	15,675	0.03%
2022/09/20	12.9	34.54	1	34.50	34.45	11.9	15,555	0.08%
2022/09/19	0	34.75	0	0.00	34.45	0	15,640	0.00%
2022/09/16	3	34.37	2.6	34.50	34.50	0.4	15,802	0.00%
2022/09/15	2	34.65	2	34.55	34.55	0	15,945	0.00%
2022/09/14	0	0.00	1	34.95	34.75	-1	16,493	-0.01%
2022/09/13	1	34.95	0	0.00	35.05	1	17,128	0.01%
2022/09/12	0.1	35.30	3	35.33	35.55	-3	17,740	-0.02%
2022/09/08	1	34.90	0	0.00	35.00	1	18,634	0.01%
2022/09/07	3	34.93	0	0.00	34.95	3	18,810	0.02%
2022/09/06	0	0.00	5	35.30	35.35	-5	19,000	-0.03%
2022/09/05	2.1	34.91	3	34.90	35.30	-0.9	19,127	0.00%
2022/09/02	5	35.04	0	0.00	35.00	5	19,485	0.03%
2022/09/01	6	35.10	0	0.00	35.15	6	19,537	0.03%
2022/08/31	0	35.55	5	35.74	35.90	-5	19,580	-0.03%
2022/08/30	1	35.30	0	0.00	35.45	1	19,466	0.01%
2022/08/29	1.6	35.63	0	0.00	35.50	1.6	19,511	0.01%
2022/08/25	0	35.54	0	0.00	35.55	0	19,814	0.00%
2022/08/24	0	35.30	0	0.00	35.10	0	19,915	0.00%
2022/08/23	7.1	35.39	9	35.40	35.20	-1.9	20,507	-0.01%
2022/08/22	1	35.90	0	0.00	35.80	1	20,648	0.00%
2022/08/19	1	35.85	0	0.00	35.80	1	20,714	0.00%
2022/08/18	0	0.00	23	35.90	36.05	-23	20,785	-0.11%
2022/08/17	3	35.62	1	35.60	35.75	2	20,909	0.01%
2022/08/16	0	0.00	1	35.85	35.80	-1	20,895	0.00%
2022/08/15	6.1	35.67	92	35.65	35.60	-85.9	21,009	-0.41%
2022/08/12	9.2	35.76	0	0.00	35.70	9.2	21,088	0.04%
2022/08/11	98.1	35.87	9	35.87	35.80	89.1	21,153	0.42%
2022/08/10	96	37.18	7	36.87	37.20	89	20,871	0.43%
2022/08/09	23	36.80	29	36.53	36.90	-6	20,432	-0.03%
2022/08/08	4	35.83	1	35.90	36.00	3	20,328	0.01%
2022/08/05	0	36.00	0	0.00	35.85	0	20,596	0.00%
2022/08/04	20	35.75	12	35.68	35.65	8	20,844	0.04%
2022/08/03	0.1	35.62	0	0.00	35.60	0.1	20,975	0.00%
2022/08/02	11	35.34	2.3	35.42	35.70	8.7	21,221	0.04%
2022/08/01	0	35.60	0	0.00	35.55	0	21,482	0.00%
2022/07/29	11	35.48	59	35.24	35.40	-48	21,867	-0.22%
2022/07/28	55	35.53	3	35.45	35.60	52	22,055	0.24%
2022/07/27	0	0.00	2	35.20	35.15	-2	22,041	-0.01%
2022/07/26	1	34.60	0	0.00	34.60	1	22,016	0.00%
2022/07/25	0	34.75	0	0.00	34.45	0	22,072	0.00%
2022/07/22	0	34.55	2	34.65	34.90	-2	22,258	-0.01%
2022/07/21	2	34.25	0	0.00	34.45	2	22,434	0.01%
2022/07/20	2	34.35	0	0.00	34.15	2	22,622	0.01%
2022/07/19	0	34.20	2	34.20	34.15	-2	22,813	-0.01%
2022/07/18	8	33.99	3	34.20	34.15	5	23,120	0.02%
2022/07/15	9.1	34.17	6	33.90	33.90	3.1	23,350	0.01%
2022/07/14	1.3	34.78	0.3	35.00	34.55	1	23,643	0.00%
2022/07/13	3	34.65	5.2	34.69	34.85	-2.2	23,883	-0.01%
2022/07/12	5.1	33.52	2	33.43	33.45	3.1	24,119	0.01%
2022/07/11	5.1	34.50	0	0.00	34.30	5.1	24,310	0.02%
2022/07/08	3	35.05	0	0.00	35.05	3	24,688	0.01%
2022/07/07	42	35.14	6	35.35	35.15	36	24,896	0.14%
2022/07/06	0	35.45	0	0.00	35.20	0	24,949	0.00%
2022/07/05	7	35.84	10	35.70	35.55	-3	25,090	-0.01%
2022/07/04	0	35.80	1	35.60	35.75	-1	25,235	0.00%
2022/07/01	3	35.15	0	0.00	35.25	3	25,807	0.01%
2022/06/30	3	35.38	0	0.00	35.30	3	25,991	0.01%
2022/06/29	1	35.80	1	35.70	35.70	0	26,007	0.00%
2022/06/28	0	36.40	1	36.25	36.35	-1	26,076	0.00%
2022/06/27	1	36.20	41	36.50	36.20	-40	26,224	-0.15%
2022/06/24	17	36.30	18	36.22	36.15	-1	26,116	0.00%
2022/06/23	6	35.33	4	36.18	35.35	2	26,141	0.01%
2022/06/22	30	35.76	4	35.93	35.40	26	25,980	0.10%
2022/06/21	12	35.66	20	35.68	35.60	-8	25,464	-0.03%
2022/06/20	4.4	34.98	8.4	35.49	34.60	-4	25,138	-0.02%
2022/06/17	9	35.27	2	36.00	35.30	7	24,571	0.03%
2022/06/16	0	0.00	3	36.70	36.15	-3	23,715	-0.01%
2022/06/15	7	36.12	2	36.35	36.20	5	23,985	0.02%
2022/06/14	0	36.35	4	36.71	36.90	-4	24,039	-0.02%
2022/06/13	7.5	36.02	1	35.95	36.50	6.5	24,410	0.03%
2022/06/10	0	36.95	4	37.00	37.10	-4	24,131	-0.02%
2022/06/09	5.1	37.10	1	37.15	37.15	4.1	24,116	0.02%
2022/06/08	0.5	37.75	0	0.00	37.70	0.5	23,909	0.00%
2022/06/07	0.2	37.70	14	37.60	37.70	-13.8	24,006	-0.06%
2022/06/06	1	37.10	19	37.05	37.80	-18	23,969	-0.08%
2022/06/02	0	37.80	0	0.00	37.90	0	24,002	0.00%
2022/06/01	0.7	38.45	0	0.00	38.20	0.7	24,290	0.00%
2022/05/31	1	38.20	1	38.20	38.75	0	24,270	0.00%
2022/05/30	0	38.35	0	0.00	38.45	0	23,672	0.00%
2022/05/27	0	37.50	0	0.00	37.95	0	23,513	0.00%
2022/05/26	2	37.65	1	37.45	37.30	1	23,592	0.00%
2022/05/25	3	37.30	2	37.30	37.60	1	23,940	0.00%
2022/05/24	1	37.50	5	37.36	37.20	-4	24,068	-0.02%
2022/05/23	6	37.07	1	36.75	37.20	5	24,135	0.02%
2022/05/20	4	36.90	1	36.90	37.10	3	24,334	0.01%
2022/05/19	2	36.55	10	36.68	36.60	-8	24,357	-0.03%
2022/05/18	6	37.33	5	36.65	37.50	1	24,200	0.00%
2022/05/17	2	36.40	0	0.00	36.45	2	24,032	0.01%
2022/05/16	2	36.78	11	36.85	36.90	-9	23,972	-0.04%
2022/05/13	14.1	36.74	0	0.00	36.95	14.1	23,752	0.06%
2022/05/12	14.2	37.16	1	37.75	37.00	13.2	23,630	0.06%
2022/05/10	5.1	37.75	4	38.15	38.20	1.1	23,272	0.00%
2022/05/09	18	38.23	20	38.33	38.00	-2	23,158	-0.01%
2022/05/06	2	38.80	6	38.98	39.35	-4	23,304	-0.02%
2022/05/05	10.1	39.93	0	0.00	39.85	10.1	23,268	0.04%
2022/05/04	0.2	40.80	0	0.00	40.85	0.2	22,935	0.00%
2022/05/03	2	41.00	3	41.05	40.85	-1	23,115	0.00%
2022/04/29	1	41.10	0	0.00	41.60	1	23,151	0.00%
2022/04/28	14.1	40.92	1	41.00	41.00	13.1	23,189	0.06%
2022/04/27	5.4	41.66	4	41.83	41.60	1.4	22,990	0.01%
2022/04/26	4	41.65	3	41.82	41.95	1	22,892	0.00%
2022/04/25	0	0.00	1	41.05	41.55	-1	22,814	0.00%
2022/04/22	0	0.00	3	41.55	41.55	-3	22,680	-0.01%
2022/04/21	7	40.94	4	41.09	41.00	3	22,660	0.01%
2022/04/20	0	0.00	42	41.17	41.75	-42	22,756	-0.18%
2022/04/19	9	41.82	13	41.89	41.50	-4	22,593	-0.02%
2022/04/18	6	41.54	18.5	41.92	41.90	-12.5	22,623	-0.06%
2022/04/15	8.1	42.88	1	43.00	42.85	7.1	22,231	0.03%
2022/04/14	19	44.20	2	43.15	43.10	17	22,188	0.08%
2022/04/13	3	44.67	12	44.92	44.95	-9	21,917	-0.04%
2022/04/12	1	44.26	6	44.50	44.45	-5	21,815	-0.02%
2022/04/11	1	44.80	24	44.47	44.65	-23	21,804	-0.11%
2022/04/08	13	44.23	16	44.08	44.35	-3	21,693	-0.01%
2022/04/07	0	44.35	25	44.65	44.10	-25	21,521	-0.12%
2022/04/06	11.5	43.53	6	43.62	44.05	5.5	20,847	0.03%
2022/04/01	3.1	42.97	6	43.00	43.10	-2.9	20,525	-0.01%
2022/03/31	1	42.61	4	42.59	42.90	-3	20,361	-0.01%
2022/03/30	3	42.13	2	42.18	42.25	1	20,140	0.01%
2022/03/29	2.2	42.02	3	42.10	42.00	-0.8	20,062	0.00%
2022/03/28	3	41.83	2.8	42.00	42.40	0.2	20,106	0.00%
2022/03/25	2.1	41.85	6.1	41.81	42.20	-4	20,005	-0.02%
2022/03/24	17.1	42.24	4	42.28	42.25	13.1	19,863	0.07%
2022/03/23	1.9	41.81	7	41.98	42.35	-5.1	20,104	-0.03%
2022/03/22	3	40.85	24.6	40.94	41.15	-21.6	19,934	-0.11%
2022/03/21	1	40.55	2	40.60	40.60	-1	19,757	-0.01%
2022/03/18	21	40.69	4.9	40.54	40.45	16.1	19,688	0.08%
2022/03/17	0	39.65	5	40.03	40.05	-5	19,291	-0.03%
2022/03/16	1.1	38.92	35	38.93	39.50	-33.9	19,042	-0.18%
2022/03/15	0	0.00	5	38.40	38.60	-5	18,592	-0.03%
2022/03/14	0	0.00	6	38.40	38.50	-6	18,718	-0.03%
2022/03/10	0	0.00	3	37.65	38.25	-3	18,971	-0.02%
2022/03/09	5	37.59	4	37.59	37.40	1	18,913	0.01%
2022/03/08	16.2	37.54	2	37.55	37.35	14.2	18,855	0.08%
2022/03/07	8.1	37.22	2	37.60	37.65	6.1	18,541	0.03%
2022/03/04	0.1	37.85	0	0.00	38.00	0.1	18,838	0.00%
2022/03/03	5	38.02	0	0.00	38.10	5	18,849	0.03%
2022/03/01	1.5	38.17	3	38.00	38.20	-1.5	18,897	-0.01%
2022/02/25	4	37.49	2	37.30	37.60	2	18,700	0.01%
2022/02/24	4	37.55	3	37.70	37.70	1	18,282	0.01%
2022/02/23	5	37.67	4	37.95	38.05	1	18,069	0.01%
2022/02/22	8.3	37.50	0	0.00	37.60	8.3	17,974	0.05%
2022/02/21	6.3	37.79	0	0.00	38.00	6.3	17,683	0.04%
2022/02/17	7.1	38.15	0	0.00	38.40	7.1	17,574	0.04%
2022/02/16	2.1	38.18	7	38.06	38.20	-4.9	17,532	-0.03%
2022/02/15	0.1	38.30	1	38.25	38.10	-1	17,393	-0.01%
2022/02/14	1.2	38.43	0	0.00	38.45	1.2	17,356	0.01%
2022/02/11	1	38.45	0	0.00	38.80	1	17,366	0.01%
2022/02/10	1.2	38.33	1	38.30	38.70	0.2	17,302	0.00%
2022/02/09	0	0.00	10	38.92	38.80	-10	17,119	-0.06%
2022/02/08	8.5	38.54	2	38.20	38.95	6.5	16,979	0.04%
2022/02/07	0.3	37.58	2	37.60	38.00	-1.7	16,457	-0.01%
2022/01/25	5	36.39	0	0.00	36.90	5	16,116	0.03%
2022/01/24	0.1	36.60	0	0.00	36.90	0.1	15,849	0.00%
2022/01/21	3	36.65	5	36.64	36.85	-2	15,865	-0.01%
2022/01/20	0	0.00	1	36.95	36.95	-1	15,661	-0.01%
2022/01/19	7	36.92	0	0.00	37.00	7	15,589	0.04%
2022/01/18	0	0.00	3	36.90	37.25	-3	15,666	-0.02%
2022/01/17	2.2	36.88	0	0.00	37.05	2.2	15,532	0.01%
2022/01/14	21.3	37.25	10	37.15	37.45	11.3	15,445	0.07%
2022/01/13	16.1	37.51	6	37.68	37.85	10.1	15,365	0.07%
2022/01/12	1	36.85	1	36.95	37.00	0	14,982	0.00%
2022/01/11	3.1	36.80	25	36.72	37.00	-21.9	14,812	-0.15%
2022/01/10	6.1	35.95	2.1	36.08	36.15	4	14,715	0.03%
2022/01/07	6	36.15	7.3	36.26	36.20	-1.3	14,676	-0.01%
2022/01/06	0	0.00	12	35.76	36.00	-12	14,480	-0.08%
2022/01/05	3	35.38	0	0.00	35.55	3	14,401	0.02%
2022/01/04	0.2	35.40	2	35.40	35.55	-1.8	14,513	-0.01%
2022/01/03	2.5	35.33	0	0.00	35.35	2.5	14,429	0.02%
2021/12/30	0	35.65	0	0.00	35.55	0	14,371	0.00%
2021/12/29	0	0.00	11	35.56	35.60	-11	14,475	-0.08%
2021/12/28	2	35.45	6	35.45	35.60	-4	14,534	-0.03%
2021/12/27	2	35.40	1	35.40	35.60	1	14,543	0.01%
2021/12/24	3.1	35.42	10	35.44	35.50	-7	14,759	-0.05%
2021/12/23	7.2	35.44	7	35.55	35.50	0.2	14,804	0.00%
2021/12/22	0	0.00	4	35.68	35.65	-4	14,903	-0.03%
2021/12/21	2.1	35.78	1	35.90	35.75	1.1	14,792	0.01%
2021/12/20	2.1	35.60	0	0.00	36.00	2.1	14,718	0.01%
2021/12/16	1	35.25	12	35.35	35.60	-11	14,226	-0.08%
2021/12/14	8.1	35.12	6	35.15	35.40	2.1	14,568	0.01%
2021/12/13	2.3	35.44	0	0.00	35.50	2.3	14,534	0.02%
2021/12/10	2.1	35.23	2	35.15	35.65	0.1	14,470	0.00%
2021/12/09	3	35.03	1	35.10	35.30	2	14,411	0.01%
2021/12/08	0.1	35.05	2	35.13	35.20	-1.9	14,402	-0.01%
2021/12/07	0.1	34.80	0	0.00	35.10	0.1	14,249	0.00%
2021/12/03	3.1	34.14	0	0.00	34.15	3.1	13,963	0.02%
2021/12/01	1	33.80	0	0.00	34.15	1	13,857	0.01%
2021/11/30	2	33.68	0	0.00	34.20	2	14,025	0.01%
2021/11/29	0.2	33.98	1	34.00	33.90	-0.8	13,373	-0.01%
2021/11/26	2.1	34.01	0	0.00	33.90	2.1	13,316	0.02%
2021/11/24	0.3	34.35	0	0.00	34.35	0.3	13,445	0.00%
2021/11/23	0.1	34.15	1	34.10	34.10	-0.9	13,526	-0.01%
2021/11/22	2.1	34.16	0	0.00	34.15	2.1	13,527	0.02%
2021/11/19	2.2	34.57	0	0.00	34.65	2.2	13,484	0.02%
2021/11/18	3	34.65	3	34.30	34.70	0	13,414	0.00%
2021/11/17	2	34.20	25	34.18	34.20	-23	13,571	-0.17%
2021/11/16	4	34.05	4	33.95	34.20	0	13,654	0.00%
2021/11/15	14	33.89	0	0.00	33.95	14	13,736	0.10%
2021/11/12	1.1	33.89	2	34.00	33.90	-0.9	13,847	-0.01%
2021/11/11	15.1	33.95	51	33.85	33.80	-35.9	14,108	-0.25%
2021/11/10	2.2	33.65	113	33.99	34.00	-110.8	14,362	-0.77%	大賣/鉅額交易
2021/11/09	0	0.00	2	33.60	33.70	-2	14,379	-0.01%
2021/11/05	0	0.00	5	33.59	33.70	-5	16,463	-0.03%
2021/11/04	14	33.34	1	33.40	33.45	13	16,617	0.08%
2021/11/03	1	33.25	0	0.00	33.40	1	16,839	0.01%
2021/10/29	13	33.20	0	0.00	33.40	13	17,140	0.08%
2021/10/28	1.3	33.30	20	33.25	33.40	-18.7	17,210	-0.11%
2021/10/27	14	33.34	0	0.00	33.35	14	17,331	0.08%
2021/10/26	0	0.00	7	33.45	33.45	-7	17,520	-0.04%
2021/10/25	2.2	33.00	0	0.00	33.10	2.2	17,345	0.01%
2021/10/22	1	33.00	4	33.03	33.05	-3	17,462	-0.02%
2021/10/20	0	0.00	2	32.80	32.90	-2	17,206	-0.01%
2021/10/19	1.1	32.72	0	0.00	32.75	1.1	17,208	0.01%
2021/10/18	0	0.00	2	32.60	32.95	-2	17,240	-0.01%
2021/10/15	0	0.00	2	32.50	32.50	-2	17,178	-0.01%
2021/10/14	30	32.48	2	32.50	32.30	28	17,136	0.16%
2021/10/13	2	32.35	0	0.00	32.50	2	17,222	0.01%
2021/10/12	3	32.00	2	32.20	32.45	1	17,261	0.01%
2021/10/07	0	0.00	1	32.35	32.40	-1	17,250	-0.01%
2021/10/06	3	31.98	1	32.30	32.25	2	17,271	0.01%
2021/10/05	0	0.00	1	32.00	32.05	-1	17,257	-0.01%
2021/10/04	0	32.15	1	32.10	32.10	-1	17,264	-0.01%
2021/10/01	6	31.94	2	32.03	32.05	4	17,277	0.02%
2021/09/29	4	32.05	0	0.00	32.05	4	17,088	0.02%
2021/09/27	1	32.40	2	32.40	32.35	-1	16,971	-0.01%
2021/09/24	3	32.30	0	0.00	32.40	3	17,017	0.02%
2021/09/23	1	32.15	4	32.20	32.40	-3	17,042	-0.02%
2021/09/22	9.3	31.98	5	32.00	32.10	4.3	17,109	0.03%
2021/09/17	2.2	32.25	0	0.00	32.15	2.2	16,856	0.01%
2021/09/15	1	32.35	1	32.45	32.35	0	16,725	0.00%
2021/09/14	10	32.40	5	32.49	32.50	5	16,823	0.03%
2021/09/13	5	32.24	0	0.00	32.30	5	16,868	0.03%
2021/09/08	1	32.30	2	32.50	32.50	-1	17,339	-0.01%
2021/09/07	1	32.40	0	0.00	32.45	1	17,478	0.01%
2021/09/06	1	32.45	0	0.00	32.50	1	17,514	0.01%
2021/09/03	0	0.00	2	32.53	32.55	-2	17,499	-0.01%
2021/09/02	22.9	32.10	0	0.00	32.10	22.9	17,474	0.13%
2021/09/01	1	32.60	1	32.55	32.55	0	17,573	0.00%
2021/08/31	2	32.49	0	0.00	32.80	2	17,556	0.01%
2021/08/27	0	0.00	10	31.78	32.00	-10	17,403	-0.06%
2021/08/25	73	31.35	7	31.44	31.45	66	17,546	0.38%
2021/08/24	2	31.18	1	31.30	31.35	1	17,544	0.01%
2021/08/23	11.5	31.18	0	0.00	31.05	11.5	17,640	0.07%
2021/08/20	5	31.30	3	31.42	31.45	2	17,588	0.01%
2021/08/19	1	31.35	3	31.35	31.30	-2	18,782	-0.01%
2021/08/18	7	31.37	3	31.35	31.45	4	18,614	0.02%
2021/08/17	1	31.05	9	31.43	31.45	-8	18,568	-0.04%
2021/08/16	8.3	30.93	0	0.00	31.05	8.3	18,418	0.05%
2021/08/13	2	31.05	11	30.85	31.05	-9	18,336	-0.05%
2021/08/12	66	30.79	0	0.00	30.70	66	18,211	0.36%
2021/08/11	29	33.07	21	33.05	33.05	8	16,812	0.05%
2021/08/10	0.2	33.20	0	0.00	33.05	0.2	16,424	0.00%
2021/08/09	0	0.00	1	33.20	33.20	-1	16,576	-0.01%
2021/08/06	0	0.00	7	33.17	33.20	-7	16,638	-0.04%
2021/08/05	0	33.20	3	33.13	33.15	-3	16,933	-0.02%
2021/08/04	0	0.00	2	33.10	33.15	-2	17,814	-0.01%
2021/08/03	0	0.00	18.5	33.09	33.10	-18.5	18,045	-0.10%
2021/08/02	3	32.98	14.1	33.02	33.00	-11.1	18,285	-0.06%
2021/07/30	3	32.93	25.1	33.01	33.10	-22.1	18,291	-0.12%
2021/07/29	1	33.00	20	33.04	33.10	-19	18,240	-0.10%
2021/07/28	0	0.00	6	32.92	33.00	-6	18,372	-0.03%
2021/07/27	0	0.00	8.1	32.95	33.05	-8.1	18,538	-0.04%
2021/07/26	9	32.93	10	32.95	33.00	-1	18,744	-0.01%
2021/07/23	18	32.97	1	33.10	33.10	17	18,947	0.09%
2021/07/22	0	0.00	33	32.96	33.05	-33	19,057	-0.17%
2021/07/21	3	32.80	0	0.00	32.90	3	19,085	0.02%
2021/07/20	0	0.00	3	32.95	32.80	-3	19,171	-0.02%
2021/07/19	1	32.90	18	33.01	33.10	-17	19,220	-0.09%
2021/07/16	0	0.00	10.9	32.95	33.00	-10.9	19,269	-0.06%
2021/07/15	2	32.80	9	32.83	32.85	-7	19,247	-0.04%
2021/07/13	1	32.80	10	32.88	32.95	-9	19,513	-0.05%
2021/07/12	0	0.00	5	32.85	32.80	-5	19,630	-0.03%
2021/07/09	2	32.60	1	32.65	32.90	1	19,566	0.01%
2021/07/08	2	32.73	0	0.00	32.80	2	19,595	0.01%
2021/07/07	22	32.69	0	0.00	32.80	22	19,619	0.11%
2021/07/06	1	32.75	5	32.78	32.85	-4	19,628	-0.02%
2021/07/05	2	32.65	0	0.00	32.75	2	19,692	0.01%
2021/07/01	3	32.65	0	0.00	32.65	3	19,794	0.02%
2021/06/29	1	32.60	0	0.00	32.55	1	19,923	0.01%
2021/06/28	6	32.76	0	0.00	32.75	6	19,955	0.03%
2021/06/25	1	32.85	0	0.00	32.90	1	20,020	0.00%
2021/06/24	2	32.68	0	0.00	32.60	2	20,068	0.01%
2021/06/22	5	32.51	0	0.00	32.50	5	20,037	0.02%
2021/06/21	4	32.54	12	32.55	32.50	-8	20,002	-0.04%
2021/06/18	1	32.75	0	0.00	32.75	1	19,936	0.01%
2021/06/15	0	0.00	0	33.00	32.75	0	20,264	0.00%
2021/06/11	0	0.00	4	32.90	32.90	-4	20,597	-0.02%
2021/06/10	0	0.00	7	32.95	33.10	-7	20,815	-0.03%
2021/06/09	2	32.75	0	0.00	32.95	2	20,929	0.01%
2021/06/07	0	0.00	34	33.05	33.10	-34	21,359	-0.16%
2021/06/04	0	0.00	1	32.95	33.00	-1	21,510	0.00%
2021/06/02	0	0.00	6	33.02	33.15	-6	22,516	-0.03%
2021/06/01	2	33.00	3	33.00	33.00	-1	22,540	0.00%
2021/05/31	0	0.00	14	33.09	33.10	-14	22,750	-0.06%
2021/05/28	32	33.00	8	33.00	33.10	24	22,825	0.11%
2021/05/27	0	0.00	19	32.97	33.20	-19	22,860	-0.08%
2021/05/26	1	32.75	22	32.76	32.75	-21	22,117	-0.09%
2021/05/25	1	32.55	2	32.70	32.70	-1	22,351	0.00%
2021/05/24	10	32.55	9	32.65	32.60	1	22,629	0.00%
2021/05/21	1	32.55	27	32.47	32.50	-26	22,754	-0.11%
2021/05/20	1	31.90	9	31.85	32.10	-8	22,754	-0.04%
2021/05/19	0	0.00	3.9	32.05	32.10	-3.9	22,779	-0.02%
2021/05/17	11.1	31.27	24	31.01	31.10	-13	23,242	-0.06%
2021/05/14	10	31.50	10	31.65	31.70	0	23,015	0.00%
2021/05/13	9	31.40	0	0.00	31.40	9	22,822	0.04%
2021/05/12	9	31.29	15	31.94	31.35	-6	22,400	-0.03%
2021/05/11	2	32.65	20	32.78	32.45	-18	21,610	-0.08%
2021/05/10	0	0.00	18	32.88	33.00	-18	21,379	-0.08%
2021/05/07	0	0.00	3	32.55	32.60	-3	21,463	-0.01%
2021/05/06	2	32.15	0	0.00	32.35	2	21,690	0.01%
2021/05/04	0	0.00	4	32.20	32.10	-4	21,666	-0.02%
2021/05/03	0	0.00	7	32.55	32.45	-7	21,595	-0.03%
2021/04/29	23	32.74	12	32.72	32.65	11	21,595	0.05%
2021/04/28	2	32.35	9.1	32.40	32.60	-7.1	21,534	-0.03%
2021/04/27	4	32.60	9	32.60	32.60	-5	21,879	-0.02%
2021/04/26	10	32.35	7.1	32.46	32.60	2.9	21,884	0.01%
2021/04/23	0	0.00	10	32.20	32.25	-10	21,909	-0.05%
2021/04/22	5	32.23	1	32.35	32.35	4	22,079	0.02%
2021/04/21	4	32.38	2	32.35	32.30	2	22,100	0.01%
2021/04/20	0	0.00	7	32.54	32.55	-7	22,124	-0.03%
2021/04/19	11	32.11	27	32.32	32.45	-16	22,066	-0.07%
2021/04/16	0	0.00	13	32.00	32.05	-13	21,903	-0.06%
2021/04/15	2	31.90	5	31.95	31.90	-3	22,220	-0.01%
2021/04/14	0	0.00	4	31.88	31.90	-4	22,428	-0.02%
2021/04/13	5	31.95	0	0.00	31.85	5	22,576	0.02%
2021/04/12	20	31.63	4	31.70	31.65	16	22,591	0.07%
2021/04/09	4	31.64	17	31.59	31.55	-13	22,695	-0.06%
2021/04/08	17	31.77	0	0.00	31.75	17	22,730	0.07%
2021/04/07	6	31.96	33	31.91	32.00	-27	22,994	-0.12%
2021/04/06	0	0.00	3.3	31.95	32.00	-3.3	22,931	-0.01%
2021/04/01	1	31.90	4	31.88	31.90	-3	22,878	-0.01%
2021/03/31	4	31.88	7	31.89	31.90	-3	22,720	-0.01%
2021/03/30	0	0.00	4	31.75	31.80	-4	22,603	-0.02%
2021/03/29	0	0.00	4	31.70	31.80	-4	22,576	-0.02%
2021/03/26	2	31.65	34	31.60	31.60	-32	22,619	-0.14%
2021/03/25	0	0.00	24	31.41	31.60	-24	22,670	-0.11%
2021/03/24	12	31.30	3	31.35	31.40	9	22,776	0.04%
2021/03/23	0	0.00	101	31.20	31.35	-101	22,833	-0.44%	大賣/鉅額交易
2021/03/22	1	30.80	3.2	31.22	31.25	-2.2	22,895	-0.01%
2021/03/19	7	31.07	24	31.21	31.05	-17	22,830	-0.07%
2021/03/18	31	31.55	16	31.53	31.40	15	22,448	0.07%
2021/03/17	0	0.00	18	31.28	31.45	-18	22,362	-0.08%
2021/03/16	10	31.10	10	31.29	31.35	0	22,106	0.00%
2021/03/15	1	31.10	14	31.06	31.00	-13	22,104	-0.06%
2021/03/12	4	30.70	5	30.65	30.65	-1	22,176	0.00%
2021/03/11	0	0.00	38	30.97	30.75	-38	22,324	-0.17%
2021/03/10	4	30.54	9	30.56	30.60	-5	21,966	-0.02%
2021/03/09	5	30.15	10	30.41	30.60	-5	21,704	-0.02%
2021/03/08	8	29.87	33	29.91	29.90	-25	20,961	-0.12%
2021/03/05	6	29.65	4	29.60	29.70	2	20,676	0.01%
2021/03/04	6	29.56	0	0.00	29.60	6	21,324	0.03%
2021/03/03	0	0.00	2	29.75	29.75	-2	21,188	-0.01%
2021/03/02	4	29.63	0	0.00	29.65	4	21,078	0.02%
2021/02/26	35	29.36	0	0.00	29.20	35	20,886	0.17%
2021/02/25	2	29.55	0	0.00	29.65	2	20,367	0.01%
2021/02/24	8.1	29.44	1	29.70	29.30	7.1	20,198	0.04%
2021/02/23	0	0.00	2.4	29.39	29.55	-2.4	19,864	-0.01%
2021/02/22	7	29.11	3	29.25	29.10	4	19,714	0.02%
2021/02/19	12	29.10	0.9	29.25	29.15	11.1	19,719	0.06%
2021/02/18	4	29.24	10	29.25	29.25	-6	19,756	-0.03%
2021/02/17	0	0.00	7	29.42	29.40	-7	19,819	-0.04%
2021/02/05	3.1	28.77	0	0.00	28.80	3.1	19,267	0.02%
2021/02/04	2.4	28.86	0	0.00	28.80	2.4	19,237	0.01%
2021/02/03	0	0.00	2	28.80	28.80	-2	19,714	-0.01%
2021/02/02	6	28.75	0	0.00	28.70	6	19,882	0.03%
2021/02/01	1	28.65	0	0.00	28.65	1	19,843	0.01%
2021/01/29	20	28.40	2	28.60	28.15	18	19,797	0.09%
2021/01/28	32	28.55	0	0.00	28.55	32	19,365	0.17%
2021/01/27	1	28.70	1.5	28.80	28.70	-0.5	19,074	0.00%
2021/01/26	5	28.70	10	28.80	28.70	-5	19,014	-0.03%
2021/01/22	25.5	28.62	0	0.00	28.60	25.5	18,839	0.14%
2021/01/21	11	28.84	4	28.79	28.70	7	18,765	0.04%
2021/01/20	22	28.83	0	0.00	28.70	22	18,680	0.12%
2021/01/19	1	29.10	0	0.00	29.10	1	18,242	0.01%
2021/01/18	18	29.06	0	0.00	29.15	18	18,216	0.10%
2021/01/15	15	29.39	1	29.55	29.30	14	18,020	0.08%
2021/01/13	0	0.00	3	29.85	29.80	-3	17,733	-0.02%
2021/01/12	9	29.81	5	29.80	29.75	4	17,692	0.02%
2021/01/11	0	0.00	3	30.00	30.05	-3	17,618	-0.02%
2021/01/08	4	29.70	3	29.87	30.00	1	17,529	0.01%
2021/01/07	6	29.54	3	29.57	29.75	3	17,196	0.02%
2021/01/06	20	29.55	5	29.72	29.45	15	17,057	0.09%
2021/01/05	0	0.00	2	29.83	29.85	-2	16,804	-0.01%
2021/01/04	0	0.00	39	29.69	29.90	-39	16,891	-0.23%
2020/12/31	4	29.83	7	29.80	29.80	-3	16,735	-0.02%
2020/12/30	22	29.76	14.1	29.69	29.90	7.9	16,621	0.05%
2020/12/29	0	0.00	4	29.50	29.55	-4	16,444	-0.02%
2020/12/28	0	0.00	9	29.33	29.55	-9	16,548	-0.05%
2020/12/25	3	29.37	2	29.35	29.35	1	16,562	0.01%
2020/12/23	3	29.30	0	0.00	29.45	3	16,965	0.02%
2020/12/22	17	29.56	5	29.56	29.65	12	17,276	0.07%
2020/12/21	0	0.00	5	29.25	29.65	-5	17,882	-0.03%
2020/12/17	0	0.00	8	29.48	29.50	-8	18,815	-0.04%
2020/12/16	0	0.00	75	29.30	29.40	-75	19,116	-0.39%
2020/12/15	13	28.90	2	28.95	29.05	11	19,420	0.06%
2020/12/14	1	29.30	3	29.35	29.30	-2	19,468	-0.01%
2020/12/11	1	29.20	121	29.20	29.30	-120	19,387	-0.62%	大賣/鉅額交易
2020/12/10	1	28.70	8	28.83	28.80	-7	19,320	-0.04%
2020/12/09	26	28.75	30	28.80	28.75	-4	19,367	-0.02%
2020/12/08	2	28.70	1	28.70	28.70	1	19,386	0.01%
2020/12/07	8	28.99	1	29.00	29.00	7	19,258	0.04%
2020/12/04	8	29.08	5	29.15	29.10	3	19,194	0.02%
2020/12/03	4	29.13	5	29.15	29.20	-1	19,139	-0.01%
2020/12/02	1	29.20	1	29.20	29.20	0	19,244	0.00%
2020/12/01	2	28.95	0	0.00	29.15	2	19,683	0.01%
2020/11/30	12	28.93	0	0.00	28.45	12	19,832	0.06%
2020/11/27	1	29.10	145	29.15	29.10	-144	19,444	-0.74%	大賣/鉅額交易
2020/11/26	0	0.00	2	29.25	29.30	-2	19,899	-0.01%
2020/11/25	2	29.33	14	29.31	29.25	-12	20,048	-0.06%
2020/11/24	6	29.44	3	29.40	29.30	3	20,230	0.01%
2020/11/23	1	29.60	17	29.70	29.70	-16	20,407	-0.08%
2020/11/20	0	0.00	7	29.56	29.55	-7	20,574	-0.03%
2020/11/18	0	0.00	24	29.56	29.65	-24	21,018	-0.11%
2020/11/17	1	29.35	0	0.00	29.45	1	21,084	0.00%
2020/11/16	0	0.00	5	29.43	29.45	-5	21,632	-0.02%
2020/11/12	0	0.00	6	29.24	29.20	-6	21,959	-0.03%
2020/11/11	4	29.38	7.2	29.48	29.70	-3.2	22,202	-0.01%
2020/11/10	0	0.00	8	28.98	29.00	-8	22,067	-0.04%
2020/11/09	1.1	28.70	3	28.70	28.75	-2	23,084	-0.01%
2020/11/06	0	0.00	5.1	28.50	28.50	-5.1	23,482	-0.02%
2020/11/05	0	0.00	1	28.35	28.40	-1	23,750	0.00%
2020/11/04	1	28.10	2	28.15	28.10	-1	23,992	0.00%
2020/11/03	4	27.98	7	27.98	28.10	-3	24,295	-0.01%
2020/11/02	10	27.62	6	27.80	27.95	4	24,410	0.02%
2020/10/30	4	27.49	1	27.60	27.55	3	24,502	0.01%
2020/10/29	2.1	27.58	0	0.00	27.50	2.1	24,416	0.01%
2020/10/28	30	27.69	1	27.75	27.65	29	24,577	0.12%
2020/10/27	47	27.66	0	0.00	27.70	47	24,763	0.19%
2020/10/26	8.2	27.84	0	0.00	27.80	8.2	24,894	0.03%
2020/10/23	212	27.71	0	0.00	27.75	212	25,043	0.85%	大買/鉅額交易
2020/10/22	12	27.69	0	0.00	27.80	12	25,260	0.05%
2020/10/21	11	27.70	0	0.00	27.65	11	25,517	0.04%
2020/10/20	27	27.70	0	0.00	27.70	27	25,763	0.10%
2020/10/19	3	27.77	0	0.00	27.80	3	25,840	0.01%
2020/10/16	6	27.77	0	0.00	27.70	6	26,062	0.02%
2020/10/15	12	27.79	0	0.00	27.75	12	26,233	0.05%
2020/10/14	105	28.05	0	0.00	28.00	105	26,361	0.40%	大買/鉅額交易
2020/10/13	1	28.05	11	28.15	28.15	-10	26,492	-0.04%
2020/10/12	13	28.05	3	28.12	28.25	10	26,770	0.04%
2020/10/08	19	27.92	1	27.90	28.00	18	26,916	0.07%
2020/10/07	2	27.90	0	0.00	27.95	2	27,013	0.01%
2020/10/06	13	27.86	1	28.00	27.95	12	27,117	0.04%
2020/10/05	39	27.87	1	27.95	27.80	38	27,188	0.14%
2020/09/30	4	27.83	0	0.00	27.80	4	27,278	0.01%
2020/09/29	25	27.91	6	27.93	27.80	19	27,367	0.07%
2020/09/28	23	27.84	3	27.80	27.90	20	27,419	0.07%
2020/09/25	29	27.47	5	27.41	27.45	24	27,437	0.09%
2020/09/24	14.1	27.09	0	0.00	27.00	14.1	27,342	0.05%
2020/09/23	28.1	27.62	90	27.55	27.50	-61.9	26,687	-0.23%
2020/09/22	27	27.91	15	28.02	27.85	12	26,163	0.05%
2020/09/21	17.2	28.34	3	28.20	28.20	14.2	25,733	0.06%
2020/09/18	17	28.50	2	28.50	28.45	15	25,577	0.06%
2020/09/17	2	28.60	0	0.00	28.55	2	25,219	0.01%
2020/09/16	3	28.65	0	0.00	28.75	3	25,209	0.01%
2020/09/15	4	28.55	0	0.00	28.65	4	25,323	0.02%
2020/09/14	7	28.56	0	0.00	28.65	7	25,653	0.03%
2020/09/11	12	28.59	4	28.68	28.65	8	25,641	0.03%
2020/09/10	10	28.63	1	28.65	28.75	9	25,499	0.04%
2020/09/09	6	28.66	0	0.00	28.75	6	25,415	0.02%
2020/09/08	4	28.79	1	28.80	28.85	3	25,333	0.01%
2020/09/07	6	28.75	0	0.00	28.85	6	25,489	0.02%
2020/09/04	33	28.68	0	0.00	28.65	33	25,553	0.13%
2020/09/03	8	28.81	3.9	28.89	28.90	4.1	25,240	0.02%
2020/09/02	25	28.85	11	28.95	28.90	14	25,171	0.06%
2020/09/01	53	29.11	0	0.00	29.05	53	24,950	0.21%
2020/08/31	49	29.36	0	0.00	29.25	49	24,540	0.20%
2020/08/28	44	29.41	0	0.00	29.40	44	24,478	0.18%
2020/08/27	15.7	29.45	9	29.49	29.40	6.7	24,516	0.03%
2020/08/26	15	29.52	2	29.55	29.55	13	24,287	0.05%
2020/08/25	9	29.56	0	0.00	29.50	9	24,164	0.04%
2020/08/24	4	29.59	2	29.58	29.60	2	24,129	0.01%
2020/08/21	6	29.49	0	0.00	29.60	6	24,031	0.02%
2020/08/20	51.5	29.63	0	0.00	29.40	51.5	23,806	0.22%
2020/08/19	28	29.98	0	0.00	29.90	28	23,199	0.12%
2020/08/18	35	29.97	1	29.90	29.95	34	22,898	0.15%
2020/08/17	34.5	29.99	8	29.96	30.00	26.5	22,763	0.12%
2020/08/14	42.5	30.07	3	30.05	30.05	39.5	22,434	0.18%
2020/08/13	71	30.26	1	30.40	30.40	70	22,193	0.32%
2020/08/12	10	32.36	16	32.41	32.35	-6	21,244	-0.03%
2020/08/11	32	32.47	0	0.00	32.45	32	20,911	0.15%
2020/08/10	7	32.47	20	32.48	32.50	-13	20,871	-0.06%
2020/08/07	8	32.46	1	32.55	32.45	7	20,842	0.03%
2020/08/06	0	0.00	8	32.36	32.45	-8	20,618	-0.04%
2020/08/05	1	32.20	4	32.26	32.20	-3	20,644	-0.01%
2020/08/04	1	32.15	5	32.15	32.25	-4	20,709	-0.02%
2020/08/03	2	32.10	3	32.10	32.10	-1	20,809	0.00%
2020/07/31	2	32.25	0	0.00	32.35	2	20,784	0.01%
2020/07/30	9	32.18	2	32.25	32.35	7	20,763	0.03%
2020/07/29	11	31.88	9	32.18	32.20	2	20,772	0.01%
2020/07/28	7	31.51	0	0.00	31.65	7	21,003	0.03%
2020/07/27	8	31.70	0	0.00	31.60	8	21,244	0.04%
2020/07/24	2	32.25	3	32.15	32.15	-1	21,410	0.00%
2020/07/23	0	0.00	1	32.75	32.70	-1	21,395	0.00%
2020/07/21	2	32.50	3	32.45	32.55	-1	21,480	0.00%
2020/07/20	1	32.40	1	32.40	32.45	0	21,511	0.00%
2020/07/17	4	32.23	19	32.13	32.25	-15	21,447	-0.07%
2020/07/16	6	31.97	0	0.00	32.15	6	21,627	0.03%
2020/07/15	1	32.05	0	0.00	32.15	1	21,502	0.00%
2020/07/14	1	32.15	1	32.15	32.20	0	21,428	0.00%
2020/07/13	0	0.00	10	32.05	32.05	-10	21,593	-0.05%
2020/07/10	9	31.98	3	32.12	32.00	6	21,779	0.03%
2020/07/09	0	0.00	4	32.19	32.25	-4	21,974	-0.02%
2020/07/08	0	0.00	4	32.01	32.05	-4	21,952	-0.02%
2020/07/07	1	31.95	9	31.94	32.00	-8	22,004	-0.04%
2020/07/06	3	31.60	27	31.93	31.95	-24	21,866	-0.11%
2020/07/03	2.5	31.63	13	31.85	31.55	-10.5	21,985	-0.05%
2020/07/02	10.2	31.55	2	31.50	31.55	8.2	22,111	0.04%
2020/07/01	1	31.25	7	31.37	31.25	-6	22,415	-0.03%
2020/06/30	3	30.97	9	30.96	30.90	-6	22,555	-0.03%
2020/06/29	8.5	30.89	0	0.00	30.90	8.5	22,655	0.04%
2020/06/24	27	31.19	1	31.30	31.25	26	22,652	0.11%
2020/06/23	1	30.95	1	31.15	31.15	0	22,886	0.00%
2020/06/22	12.5	31.17	3	31.25	31.15	9.5	23,174	0.04%
2020/06/19	17	31.40	0	0.00	31.25	17	23,439	0.07%
2020/06/18	2	31.50	0	0.00	31.65	2	23,503	0.01%
2020/06/17	6	31.56	0	0.00	31.70	6	23,987	0.03%
2020/06/16	0	0.00	1	31.65	31.70	-1	24,753	0.00%
2020/06/15	3	31.35	0	0.00	31.30	3	25,651	0.01%
2020/06/12	25	31.12	2	31.05	31.50	23	26,177	0.09%
2020/06/11	1	31.85	10	31.80	31.80	-9	26,946	-0.03%
2020/06/10	0	0.00	9	32.03	32.10	-9	27,483	-0.03%
2020/06/09	2	31.73	11	31.71	31.85	-9	28,746	-0.03%
2020/06/08	2	31.75	2	31.75	31.80	0	29,444	0.00%
2020/06/05	33.3	31.20	3	31.35	31.50	30.3	29,588	0.10%
2020/06/04	4	31.36	2	31.50	31.40	2	30,063	0.01%
2020/06/03	12	31.28	5	31.34	31.30	7	30,625	0.02%
2020/06/02	1	30.80	0	0.00	30.90	1	30,723	0.00%
2020/06/01	10	30.70	0	0.00	30.70	10	30,845	0.03%
2020/05/29	2	30.45	0	0.00	30.75	2	30,797	0.01%
2020/05/28	9	30.44	0	0.00	30.45	9	30,687	0.03%
2020/05/27	3	30.70	3	30.68	30.70	0	30,920	0.00%
2020/05/26	8	30.55	7	30.75	30.65	1	31,184	0.00%
2020/05/25	11	30.22	1	30.35	30.35	10	31,426	0.03%
2020/05/22	28	30.59	0	0.00	30.45	28	31,683	0.09%
2020/05/21	8	30.80	20.1	30.88	31.00	-12.1	31,777	-0.04%
2020/05/20	10	30.65	0	0.00	30.80	10	31,938	0.03%
2020/05/19	2	30.48	2	30.50	30.55	0	32,048	0.00%
2020/05/18	5	30.09	0	0.00	30.05	5	31,921	0.02%
2020/05/15	0	0.00	53	30.24	30.25	-53	31,903	-0.17%
2020/05/14	3	30.12	0	0.00	30.25	3	31,745	0.01%
2020/05/13	22	30.33	0	0.00	30.30	22	31,479	0.07%
2020/05/12	3	30.22	0	0.00	30.30	3	31,423	0.01%
2020/05/11	19	30.41	6	30.35	30.40	13	31,335	0.04%
2020/05/08	2	29.85	11	30.00	30.00	-9	31,225	-0.03%
2020/05/07	21	29.49	10	29.78	29.55	11	31,212	0.04%
2020/05/06	21	29.83	0	0.00	29.55	21	31,182	0.07%
2020/05/05	1	29.80	10	29.59	29.85	-9	31,078	-0.03%
2020/05/04	22	29.28	0	0.00	29.35	22	31,018	0.07%
2020/04/30	2	30.30	8	30.18	30.10	-6	30,758	-0.02%
2020/04/29	2	29.85	5	29.85	29.95	-3	30,607	-0.01%
2020/04/28	0	0.00	25	29.33	29.45	-25	30,449	-0.08%
2020/04/27	1	28.55	27	28.59	28.70	-26	30,981	-0.08%
2020/04/24	4	28.23	0	0.00	28.20	4	30,949	0.01%
2020/04/23	17	28.30	3	28.60	28.30	14	30,794	0.05%
2020/04/22	5	28.27	1	28.15	28.30	4	30,595	0.01%
2020/04/21	22	28.62	0	0.00	28.35	22	30,554	0.07%
2020/04/20	7	28.89	2	28.95	28.90	5	30,348	0.02%
2020/04/17	1	29.05	28	29.24	29.05	-27	30,489	-0.09%
2020/04/16	33	28.74	0	0.00	28.80	33	30,384	0.11%
2020/04/15	0	0.00	36	29.07	29.20	-36	30,187	-0.12%
2020/04/14	18	28.58	4	28.81	28.85	14	30,091	0.05%
2020/04/13	11	28.63	50	28.59	28.60	-39	29,827	-0.13%
2020/04/10	4	28.95	31	28.83	29.15	-27	29,679	-0.09%
2020/04/09	45	28.56	71	28.60	28.50	-26	29,497	-0.09%
2020/04/08	84	28.44	7	28.57	28.40	77	29,353	0.26%
2020/04/07	21	28.41	54	28.55	28.40	-33	29,074	-0.11%
2020/04/06	10	28.20	10	28.65	28.45	0	28,717	0.00%
2020/04/01	21	28.14	4	28.25	28.05	17	28,288	0.06%
2020/03/31	11	28.63	2	28.68	28.45	9	27,982	0.03%
2020/03/30	2	28.08	1	28.60	28.65	1	27,641	0.00%
2020/03/27	6	28.58	4	28.58	28.65	2	27,360	0.01%
2020/03/26	3	27.98	12	28.00	28.15	-9	27,065	-0.03%
2020/03/25	20	28.08	5	28.21	27.95	15	26,954	0.06%
2020/03/24	29	27.67	2	28.15	27.35	27	26,639	0.10%
2020/03/23	11	26.86	8	26.90	27.00	3	26,334	0.01%
2020/03/20	31	27.24	29	27.33	27.95	2	25,939	0.01%
2020/03/19	20	27.02	0	0.00	26.40	20	25,123	0.08%
2020/03/18	15	28.15	6	28.05	28.00	9	24,282	0.04%
2020/03/17	28	28.18	17	27.98	28.00	11	23,762	0.05%
2020/03/16	23	29.25	2	29.30	29.00	21	22,808	0.09%
2020/03/13	22	28.78	32	28.57	30.00	-10	22,027	-0.05%
2020/03/12	74	30.24	40	30.22	30.20	34	20,576	0.17%
2020/03/11	12	31.29	33	31.21	31.20	-21	19,697	-0.11%
2020/03/10	9	31.25	8	31.13	31.35	1	19,364	0.01%
2020/03/09	54	31.69	24	31.71	31.75	30	18,768	0.16%
2020/03/06	41	32.43	1	32.30	32.45	40	18,211	0.22%
2020/03/05	5	32.46	106	32.87	32.90	-101	17,915	-0.56%	大賣/鉅額交易
2020/03/04	0	0.00	6	32.13	32.35	-6	17,880	-0.03%
2020/03/03	22	32.33	8.2	32.30	32.25	13.8	17,768	0.08%
2020/03/02	8	32.06	9	31.97	31.95	-1	17,614	-0.01%
2020/02/27	1	32.20	6	32.30	32.35	-5	17,772	-0.03%
2020/02/26	13	32.34	0	0.00	32.35	13	17,513	0.07%
2020/02/25	79	32.70	67	32.59	32.70	12	17,201	0.07%
2020/02/24	3	32.77	109	32.85	32.70	-106	17,097	-0.62%	大賣/鉅額交易
2020/02/21	4	33.26	26	33.32	33.20	-22	16,873	-0.13%
2020/02/20	3	33.38	10	33.55	33.60	-7	16,748	-0.04%
2020/02/19	94	33.25	2	33.40	33.45	92	16,456	0.56%
2020/02/18	32	32.90	8	32.71	32.90	24	16,293	0.15%
2020/02/17	2	32.43	62	32.50	32.50	-60	16,146	-0.37%
2020/02/14	1	32.10	78	32.29	32.30	-77	16,131	-0.48%
2020/02/13	0	0.00	10	32.10	32.20	-10	16,231	-0.06%
2020/02/12	10	32.20	0	0.00	32.10	10	16,323	0.06%
2020/02/11	0	0.00	0.2	32.20	32.15	-0.2	16,321	0.00%
2020/02/10	6	32.00	0	0.00	32.05	6	16,367	0.04%
2020/02/07	51	32.09	0	0.00	32.00	51	16,755	0.30%
2020/02/06	2	32.15	10	32.31	32.35	-8	16,688	-0.05%
2020/02/05	21	31.95	0	0.00	32.00	21	16,648	0.13%
2020/02/04	107	31.82	6	31.98	31.80	101	16,630	0.61%	大買/鉅額交易
2020/02/03	11	31.60	0	0.00	31.60	11	16,721	0.07%
2020/01/31	6	31.68	0	0.00	31.55	6	16,535	0.04%
2020/01/30	26	31.48	1	31.50	31.20	25	16,247	0.15%
2020/01/20	6	32.29	11	32.35	32.35	-5	15,492	-0.03%
2020/01/17	0	0.00	2	32.05	32.10	-2	15,325	-0.01%
2020/01/16	33	31.85	4	31.80	31.95	29	15,394	0.19%
2020/01/15	2	31.73	3	31.95	31.80	-1	15,375	-0.01%
2020/01/14	3	31.90	6	31.88	32.00	-3	15,350	-0.02%
2020/01/13	3	31.45	7	31.56	31.70	-4	15,252	-0.03%
2020/01/10	0	0.00	6	31.02	30.95	-6	15,099	-0.04%
2020/01/09	0	0.00	114	30.83	30.90	-114	15,035	-0.76%	大賣/鉅額交易
2020/01/08	4	30.75	108	30.78	30.70	-104	15,052	-0.69%	大賣/鉅額交易
2020/01/07	1	30.65	2	30.60	30.60	-1	14,864	-0.01%
2020/01/06	3	30.65	1	30.60	30.60	2	14,981	0.01%
2020/01/03	0	0.00	2	30.78	30.80	-2	15,003	-0.01%
2019/12/31	22	30.65	1	30.70	30.60	21	15,258	0.14%
2019/12/30	0	0.00	2	30.85	30.70	-2	15,345	-0.01%
2019/12/27	2	30.80	1	30.85	30.90	1	15,333	0.01%
2019/12/26	0	0.00	1	30.85	30.80	-1	15,422	-0.01%
2019/12/23	0	0.00	1.1	30.85	30.85	-1.1	15,945	-0.01%
2019/12/20	0	0.00	4	30.58	30.55	-4	16,260	-0.02%
2019/12/19	0	0.00	1	30.60	30.55	-1	16,133	-0.01%
2019/12/18	24	30.55	5	30.60	30.65	19	16,133	0.12%
2019/12/16	4	30.38	0	0.00	30.35	4	16,211	0.02%
2019/12/13	0	0.00	9	30.41	30.30	-9	16,203	-0.06%
2019/12/12	3	30.10	7	30.25	30.15	-4	16,064	-0.02%
2019/12/11	9	30.07	5	30.05	30.10	4	16,055	0.02%
2019/12/10	0	0.00	10	30.15	30.20	-10	16,007	-0.06%
2019/12/09	3	30.10	0	0.00	30.15	3	16,160	0.02%
2019/12/06	4	30.10	0	0.00	30.05	4	16,466	0.02%
2019/12/05	0	0.00	1	30.20	30.15	-1	16,599	-0.01%
2019/12/04	0	0.00	1	30.15	30.15	-1	16,578	-0.01%
2019/12/03	18	30.09	0	0.00	30.05	18	16,642	0.11%
2019/12/02	6	30.22	40	30.15	30.30	-34	16,547	-0.21%
2019/11/29	5	30.37	0	0.00	30.30	5	16,468	0.03%
2019/11/28	14	30.55	0	0.00	30.65	14	16,479	0.08%
2019/11/26	0	0.00	1	30.65	30.40	-1	16,621	-0.01%
2019/11/25	2	30.40	0	0.00	30.40	2	16,148	0.01%
2019/11/21	3	30.37	0	0.00	30.35	3	16,594	0.02%
2019/11/20	8	30.65	6	30.60	30.65	2	16,477	0.01%
2019/11/18	1	30.70	2	30.50	30.70	-1	16,572	-0.01%
2019/11/13	1	30.50	1	30.60	30.50	0	17,151	0.00%
2019/11/12	0.1	30.60	1	30.55	30.60	-0.9	17,373	-0.01%
2019/11/11	3	30.35	17	30.31	30.40	-14	17,674	-0.08%
2019/11/08	3	30.45	4	30.45	30.50	-1	18,089	-0.01%
2019/11/07	49	30.64	9	30.56	30.50	40	18,872	0.21%
2019/11/06	7	30.64	18.3	30.82	30.65	-11.3	19,094	-0.06%
2019/11/05	11	30.07	1	30.20	30.20	10	18,911	0.05%
2019/11/04	5	29.70	10	29.89	29.95	-5	19,042	-0.03%
2019/11/01	11	29.65	16	29.66	29.65	-5	19,112	-0.03%
2019/10/31	0	0.00	23	29.99	29.90	-23	19,414	-0.12%
2019/10/30	0	0.00	18	29.78	29.85	-18	19,400	-0.09%
2019/10/29	1	29.55	8.3	29.65	29.70	-7.3	19,753	-0.04%
2019/10/28	5	29.50	8	29.56	29.60	-3	19,838	-0.02%
2019/10/25	7	29.35	0	0.00	29.45	7	19,854	0.04%
2019/10/24	5	29.30	109	29.37	29.45	-104	19,868	-0.52%	大賣/鉅額交易
2019/10/22	9	29.05	0	0.00	29.15	9	19,743	0.05%
2019/10/21	12	29.01	0	0.00	29.20	12	19,615	0.06%
2019/10/18	88	29.06	0	0.00	29.10	88	19,606	0.45%
2019/10/17	5.1	29.15	13	29.15	29.25	-7.9	19,485	-0.04%
2019/10/16	2	29.08	0.2	29.20	29.15	1.8	19,500	0.01%
2019/10/15	8	29.00	0	0.00	29.15	8	19,569	0.04%
2019/10/14	11	29.01	0	0.00	29.15	11	19,601	0.06%
2019/10/09	1	29.05	0	0.00	29.00	1	19,613	0.01%
2019/10/08	23	29.21	5	29.21	29.10	18	19,571	0.09%
2019/10/03	10	28.70	1	28.70	28.75	9	19,455	0.05%
2019/10/02	12	28.85	21	28.90	28.80	-9	19,478	-0.05%
2019/10/01	2	28.75	0	0.00	28.75	2	19,415	0.01%
2019/09/26	1	28.80	0	0.00	28.80	1	19,260	0.01%
2019/09/25	26	28.83	0	0.00	28.80	26	19,385	0.13%
2019/09/24	3	29.08	0	0.00	29.05	3	19,224	0.02%
2019/09/23	29	29.16	0	0.00	29.20	29	19,350	0.15%
2019/09/20	12	29.19	0	0.00	29.30	12	19,626	0.06%
2019/09/19	35	29.49	1	29.35	29.45	34	19,377	0.18%
2019/09/18	11	29.35	1	29.40	29.55	10	19,510	0.05%
2019/09/17	1	29.10	0	0.00	29.20	1	19,701	0.01%
2019/09/16	9	29.19	1	29.20	29.20	8	20,392	0.04%
2019/09/12	3	29.37	8	29.50	29.30	-5	20,694	-0.02%
2019/09/11	20	29.36	2	29.60	29.50	18	21,060	0.09%
2019/09/10	10	29.45	4	29.51	29.55	6	21,221	0.03%
2019/09/09	10	29.05	13	29.02	29.20	-3	21,156	-0.01%
2019/09/06	3	28.85	52	28.78	28.80	-49	21,301	-0.23%
2019/09/05	0	0.00	4	28.55	28.55	-4	21,661	-0.02%
2019/09/04	12	28.35	0	0.00	28.45	12	22,301	0.05%
2019/09/03	15	28.35	0	0.00	28.35	15	22,509	0.07%
2019/09/02	42	28.31	17	28.42	28.45	25	22,721	0.11%
2019/08/30	2	28.25	40	28.57	28.75	-38	22,936	-0.17%
2019/08/29	1	28.00	0	0.00	28.00	1	22,941	0.00%
2019/08/28	3	28.10	12	28.20	28.05	-9	23,100	-0.04%
2019/08/27	19	27.88	0	0.00	28.00	19	23,257	0.08%
2019/08/26	11	27.98	1	28.00	27.95	10	23,248	0.04%
2019/08/23	0	0.00	6	28.35	28.35	-6	23,248	-0.03%
2019/08/22	4	28.16	28	28.35	28.25	-24	23,283	-0.10%
2019/08/21	30	28.35	0	0.00	28.15	30	23,701	0.13%
2019/08/20	0	0.00	15	28.50	28.50	-15	23,502	-0.06%
2019/08/19	24	28.35	0	0.00	28.30	24	23,381	0.10%
2019/08/16	15	27.96	16	28.14	28.25	-1	23,513	0.00%
2019/08/15	2	27.83	0	0.00	27.90	2	23,240	0.01%
2019/08/14	74	28.38	3	28.50	28.20	71	23,212	0.31%
2019/08/13	23	28.52	11	28.61	28.50	12	23,053	0.05%
2019/08/12	41	29.05	0	0.00	29.00	41	22,833	0.18%
2019/08/08	4	31.18	31	31.19	31.10	-27	22,233	-0.12%
2019/08/07	22.2	31.11	0	0.00	31.05	22.2	22,093	0.10%
2019/08/06	25	31.17	2	31.40	31.25	23	22,132	0.10%
2019/08/05	2	31.25	5	31.22	31.25	-3	22,003	-0.01%
2019/08/02	8	31.21	14	31.25	31.35	-6	22,128	-0.03%
2019/08/01	8	31.70	0	0.00	31.65	8	22,028	0.04%
2019/07/31	10	31.93	0	0.00	32.10	10	21,946	0.05%
2019/07/30	7	32.11	0.3	32.10	32.10	6.8	21,658	0.03%
2019/07/29	5	32.15	0	0.00	32.10	5	21,752	0.02%
2019/07/26	6	32.20	0	0.00	32.30	6	21,903	0.03%
2019/07/25	0	0.00	1	32.45	32.25	-1	22,377	0.00%
2019/07/24	1	32.20	1	32.20	32.20	0	22,589	0.00%
2019/07/23	5	32.00	10	32.05	32.10	-5	22,739	-0.02%
2019/07/22	0	0.00	1	32.00	31.90	-1	22,798	0.00%
2019/07/18	0	0.00	7	31.80	31.85	-7	23,066	-0.03%
2019/07/15	0	0.00	3.2	31.93	31.70	-3.2	22,826	-0.01%
2019/07/12	0	0.00	3	31.92	31.85	-3	22,620	-0.01%
2019/07/11	0	0.00	8	31.93	31.85	-8	22,634	-0.04%
2019/07/10	0	0.00	2	31.70	31.60	-2	22,638	-0.01%
2019/07/09	0	0.00	1	31.55	31.60	-1	22,627	0.00%
2019/07/08	1	31.30	0	0.00	31.40	1	22,549	0.00%
2019/07/05	0	0.00	10	31.40	31.40	-10	22,446	-0.04%
2019/07/04	0	0.00	3	31.20	31.20	-3	22,666	-0.01%
2019/07/02	0	0.00	62	31.14	31.05	-62	22,795	-0.27%
2019/07/01	18	30.90	0	0.00	30.90	18	22,694	0.08%
2019/06/28	14	30.83	150	31.07	30.90	-136	22,507	-0.60%	大賣/鉅額交易
2019/06/27	136	30.86	113	31.05	30.85	23	22,245	0.10%	大買/大賣/
2019/06/26	0	0.00	3	31.10	31.05	-3	22,033	-0.01%
2019/06/25	0	0.00	48	30.96	30.95	-48	21,987	-0.22%
2019/06/24	38	30.85	1.1	30.90	30.85	36.9	21,819	0.17%
2019/06/21	180	30.97	0	0.00	30.80	180	21,499	0.84%	大買/鉅額交易
2019/06/20	0	0.00	15	31.30	31.50	-15	20,930	-0.07%
2019/06/19	0	0.00	58	31.06	31.25	-58	20,565	-0.28%
2019/06/18	91	30.56	51	30.80	30.80	40	20,233	0.20%
2019/06/17	4	30.75	0	0.00	30.70	4	20,085	0.02%
2019/06/14	3	30.47	27	30.46	30.65	-24	20,083	-0.12%
2019/06/13	0	0.00	2	30.58	30.60	-2	20,010	-0.01%
2019/06/12	8	30.56	6	30.87	30.70	2	19,695	0.01%
2019/06/11	4	31.53	1	31.70	31.30	3	18,985	0.02%
2019/06/10	10	32.00	1	31.90	31.95	9	18,680	0.05%
2019/06/06	0	0.00	5	31.50	31.70	-5	18,549	-0.03%
2019/06/05	1	30.85	0	0.00	30.90	1	18,270	0.01%
2019/06/04	2	30.88	1	31.05	30.90	1	18,096	0.01%
2019/06/03	1	30.85	0	0.00	31.00	1	17,959	0.01%
2019/05/31	2	30.90	14	30.92	31.00	-12	17,916	-0.07%
2019/05/30	0	0.00	15	30.57	30.70	-15	17,862	-0.08%
2019/05/28	2	30.23	0	0.00	30.25	2	18,192	0.01%
2019/05/27	1.1	30.55	1	30.50	30.50	0.1	17,988	0.00%
2019/05/24	8	30.38	0	30.45	30.50	8	18,165	0.04%
2019/05/23	4	30.10	0.2	30.50	30.55	3.8	18,274	0.02%
2019/05/22	10	30.49	0	0.00	30.45	10	18,092	0.06%
2019/05/21	0	0.00	9	30.66	30.65	-9	18,227	-0.05%
2019/05/20	0	0.00	4	30.35	30.40	-4	17,962	-0.02%
2019/05/17	0	0.00	3	30.13	30.00	-3	17,796	-0.02%
2019/05/16	6	29.63	0	0.00	29.55	6	17,596	0.03%
2019/05/15	10	29.75	0	0.00	29.70	10	17,459	0.06%
2019/05/14	2	29.50	13	29.57	29.50	-11	17,380	-0.06%
2019/05/13	1	29.30	0	0.00	29.50	1	17,245	0.01%
2019/05/10	18	29.72	9	29.92	29.60	9	17,433	0.05%
2019/05/09	7	29.97	0	0.00	29.90	7	17,412	0.04%
2019/05/08	3	30.17	1.3	30.25	30.50	1.7	17,396	0.01%
2019/05/07	1	30.05	4	30.55	30.50	-3	17,436	-0.02%
2019/05/06	4	29.94	0	0.00	30.05	4	17,395	0.02%
2019/05/03	10	30.10	3	30.10	30.05	7	17,439	0.04%
2019/05/02	1.1	30.09	23.6	29.65	30.10	-22.5	17,252	-0.13%
2019/04/30	2	29.40	33	29.49	29.65	-31	16,808	-0.18%
2019/04/29	11	29.13	1	29.30	29.35	10	16,658	0.06%
2019/04/26	2	28.80	1	28.80	28.95	1	16,516	0.01%
2019/04/25	2	28.65	5.8	28.68	28.75	-3.8	16,398	-0.02%
2019/04/24	21	28.62	30	28.56	28.65	-9	16,312	-0.06%
2019/04/17	0	0.00	20	28.15	28.10	-20	16,409	-0.12%
2019/04/16	3	28.12	0	0.00	28.10	3	16,425	0.02%
2019/04/15	1	28.25	12	28.21	28.20	-11	16,438	-0.07%
2019/04/12	0	0.00	1	28.25	28.30	-1	16,410	-0.01%
2019/04/11	0	0.00	3.6	28.18	28.25	-3.6	16,431	-0.02%
2019/04/08	1	28.00	10	28.00	28.05	-9	16,645	-0.05%
2019/04/03	0	0.00	2	28.00	28.00	-2	16,611	-0.01%
2019/04/01	2	27.98	2	28.00	27.90	0	16,481	0.00%
2019/03/29	1	27.90	0	0.00	28.05	1	16,330	0.01%
2019/03/28	0	0.00	1	27.95	27.95	-1	16,222	-0.01%
2019/03/27	1	28.00	5	28.00	27.95	-4	16,107	-0.02%
2019/03/26	0	0.00	1	28.00	28.00	-1	16,111	-0.01%
2019/03/25	12	27.78	3	27.70	27.75	9	16,287	0.06%
2019/03/22	0	0.00	2	28.10	28.00	-2	16,101	-0.01%
2019/03/21	0	0.00	7	28.05	28.10	-7	16,210	-0.04%
2019/03/20	12	27.85	0	0.00	28.00	12	16,231	0.07%
2019/03/19	5	27.96	11	28.00	28.00	-6	16,172	-0.04%
2019/03/18	0	0.00	1.1	27.57	27.85	-1.1	16,023	-0.01%
2019/03/15	2	27.38	15	27.45	27.45	-13	15,856	-0.08%
2019/03/14	7	27.21	0	0.00	27.30	7	15,768	0.04%
2019/03/12	1	27.45	12	27.46	27.30	-11	15,798	-0.07%
2019/03/11	0	0.00	35	27.19	27.25	-35	15,839	-0.22%
2019/03/08	1	27.05	20	27.05	27.00	-19	15,902	-0.12%
2019/03/06	0	0.00	5	27.10	27.10	-5	17,037	-0.03%
2019/03/05	3	26.97	0	0.00	26.95	3	17,039	0.02%
2019/03/04	5	27.01	0	0.00	27.00	5	16,936	0.03%
2019/02/27	0	0.00	5	27.10	27.25	-5	16,644	-0.03%
2019/02/26	10	27.00	0	0.00	27.00	10	16,619	0.06%
2019/02/25	3	26.98	135	27.03	27.10	-132	16,504	-0.80%	大賣/鉅額交易
2019/02/22	1	26.85	108	26.95	26.95	-107	16,466	-0.65%	大賣/鉅額交易
2019/02/21	3	26.90	125	26.94	27.00	-122	16,444	-0.74%	大賣/鉅額交易
2019/02/20	0	0.00	102	26.94	26.95	-102	16,593	-0.61%	大賣/鉅額交易
2019/02/19	14	26.84	0	0.00	26.80	14	16,571	0.08%
2019/02/18	21	26.67	9	26.71	26.70	12	16,645	0.07%
2019/02/15	3	26.53	0	0.00	26.40	3	16,674	0.02%
2019/02/14	1	26.55	0	0.00	26.50	1	16,770	0.01%
2019/02/13	0	0.00	7	26.56	26.55	-7	16,785	-0.04%
2019/02/12	0	0.00	3	26.70	26.55	-3	16,730	-0.02%
2019/01/30	0	0.00	4.3	26.75	26.60	-4.3	16,491	-0.03%
2019/01/29	1	26.50	8	26.61	26.70	-7	16,256	-0.04%
2019/01/28	8	26.37	0	0.00	26.50	8	16,040	0.05%
2019/01/25	3	26.45	2	26.50	26.50	1	15,952	0.01%
2019/01/24	1	26.40	4	26.43	26.60	-3	15,898	-0.02%
2019/01/23	53	26.51	1	26.55	26.60	52	16,049	0.32%
2019/01/18	150	26.05	0	0.00	26.10	150	16,482	0.91%	大買/鉅額交易
2019/01/17	0	0.00	42	26.10	26.10	-42	16,897	-0.25%
2019/01/16	50	26.03	0	0.00	26.00	50	17,356	0.29%
2019/01/15	0	0.00	8	26.18	26.20	-8	17,575	-0.05%
2019/01/14	4	25.84	3	26.05	26.05	1	17,578	0.01%
2019/01/11	101	26.12	4	26.00	26.00	97	17,840	0.54%	大買/
2019/01/10	50	25.93	28	26.00	26.10	22	17,949	0.12%
2019/01/09	50	25.80	76	25.69	25.85	-26	17,956	-0.14%
2019/01/08	18	25.45	0	0.00	25.50	18	17,927	0.10%
2019/01/07	2	25.50	24	25.58	25.60	-22	18,343	-0.12%
2019/01/04	6	25.26	6	25.40	25.25	0	18,903	0.00%
2019/01/03	20	25.32	3	25.45	25.45	17	19,761	0.09%
2019/01/02	41	25.37	0	0.00	25.45	41	20,340	0.20%
2018/12/28	21	25.25	42	25.91	25.95	-21	20,647	-0.10%
2018/12/27	17	25.30	132	25.38	25.30	-115	20,720	-0.56%	大賣/鉅額交易
2018/12/26	25	25.22	50	25.40	25.25	-25	21,011	-0.12%
2018/12/25	12	25.36	100	25.35	25.35	-88	21,122	-0.42%
2018/12/24	9	25.50	0	0.00	25.50	9	21,339	0.04%
2018/12/22	1	25.50	0	0.00	25.60	1	21,604	0.00%
2018/12/20	11	25.55	0	0.00	25.70	11	22,310	0.05%
2018/12/19	1	25.55	17	25.69	25.70	-16	22,511	-0.07%
2018/12/18	52	25.55	0	0.00	25.60	52	22,698	0.23%
2018/12/17	30	25.73	31	25.77	25.80	-1	22,947	0.00%
2018/12/14	65	25.54	0	0.00	25.65	65	23,284	0.28%
2018/12/13	112	25.66	0	0.00	25.70	112	23,436	0.48%	大買/鉅額交易
2018/12/12	36	25.67	0	0.00	25.70	36	23,792	0.15%
2018/12/11	1	25.60	3	25.80	25.75	-2	24,002	-0.01%
2018/12/10	9	25.61	0	0.00	25.65	9	24,024	0.04%
2018/12/07	9	25.75	0	0.00	25.85	9	24,023	0.04%
2018/12/06	10	25.65	10	25.80	25.80	0	24,082	0.00%
2018/12/05	2	25.93	18	25.92	25.85	-16	24,095	-0.07%
2018/12/04	1	25.95	105	26.04	26.05	-104	24,225	-0.43%	大賣/鉅額交易
2018/12/03	1	25.90	64	25.90	25.85	-63	24,131	-0.26%
2018/11/30	194	25.61	343	26.02	25.60	-149	24,032	-0.62%	大買/大賣/鉅額交易
2018/11/29	228	25.85	0	0.00	25.75	228	23,252	0.98%	大買/鉅額交易
2018/11/28	5	25.90	104	26.06	26.15	-99	22,946	-0.43%	大賣/
2018/11/27	65	25.96	82	26.05	25.95	-17	22,729	-0.07%
2018/11/26	58	26.17	161	26.27	26.15	-103	22,667	-0.45%	大賣/鉅額交易
2018/11/23	0	0.00	192	26.23	26.25	-192	22,549	-0.85%	大賣/鉅額交易
2018/11/22	21	26.10	0	0.00	26.20	21	22,506	0.09%
2018/11/21	6	26.15	1	26.20	26.30	5	22,388	0.02%
2018/11/20	23	26.32	0	0.00	26.30	23	22,244	0.10%
2018/11/19	10	26.43	1	26.50	26.50	9	22,089	0.04%
2018/11/14	6	26.36	0	0.00	26.50	6	21,871	0.03%
2018/11/13	0	0.00	96	26.45	26.50	-96	21,913	-0.44%
2018/11/12	0	0.00	5	26.55	26.50	-5	21,719	-0.02%
2018/11/09	166	26.36	0	0.00	26.45	166	21,859	0.76%	大買/鉅額交易
2018/11/08	128	26.54	5	26.60	26.70	123	22,021	0.56%	大買/鉅額交易
2018/11/07	0	0.00	14	26.30	26.50	-14	21,897	-0.06%
2018/11/06	4	26.05	0	0.00	26.25	4	21,965	0.02%
2018/11/05	34	25.98	32	26.22	26.30	2	22,138	0.01%
2018/11/02	0	0.00	161	26.11	26.25	-161	22,698	-0.71%	大賣/鉅額交易
2018/11/01	9	25.84	0	0.00	25.85	9	23,139	0.04%
2018/10/31	1	25.95	182	25.83	26.15	-181	23,353	-0.78%	大賣/鉅額交易
2018/10/30	1	25.35	150	25.38	25.45	-149	23,252	-0.64%	大賣/鉅額交易
2018/10/29	153	25.20	31	25.25	25.30	122	23,454	0.52%	大買/鉅額交易
2018/10/26	52	25.29	13	25.42	25.35	39	23,616	0.17%
2018/10/25	4	25.50	0	0.00	25.55	4	23,399	0.02%
2018/10/24	163	25.92	10	26.00	26.00	153	23,376	0.65%	大買/鉅額交易
2018/10/23	158	26.17	0	0.00	26.20	158	23,147	0.68%	大買/鉅額交易
2018/10/22	10	26.04	0	0.00	26.15	10	23,096	0.04%
2018/10/19	0	0.00	10	26.45	26.25	-10	23,034	-0.04%
2018/10/18	34	26.39	0	0.00	26.35	34	22,901	0.15%
2018/10/17	0	0.00	5	26.60	26.65	-5	22,826	-0.02%
2018/10/15	113	26.61	0	0.00	26.55	113	22,510	0.50%	大買/鉅額交易
2018/10/12	118	26.84	8	26.78	27.00	110	22,004	0.50%	大買/鉅額交易
2018/10/11	137	26.63	10	26.50	26.50	127	21,453	0.59%	大買/鉅額交易
2018/10/09	164	27.40	41	27.64	27.55	123	20,649	0.60%	大買/鉅額交易
2018/10/08	1	27.00	12	27.18	27.00	-11	20,075	-0.05%
2018/10/05	17	26.79	1	27.25	26.80	16	19,678	0.08%
2018/10/04	5	27.05	6	27.25	27.30	-1	19,341	-0.01%
2018/10/03	3	27.05	0	0.00	27.10	3	18,905	0.02%
2018/10/02	13	27.23	0	0.00	27.15	13	18,896	0.07%
2018/10/01	5	27.65	2	27.70	27.50	3	18,653	0.02%
2018/09/28	0	0.00	12	27.40	27.50	-12	18,618	-0.06%
2018/09/27	5	27.20	7	27.29	27.30	-2	18,201	-0.01%
2018/09/26	8	27.15	5	27.25	27.30	3	17,944	0.02%
2018/09/21	6	27.10	1	27.10	27.15	5	17,691	0.03%
2018/09/20	0	0.00	16.3	27.06	27.00	-16.3	17,642	-0.09%
2018/09/19	0	0.00	5	26.85	27.00	-5	17,714	-0.03%
2018/09/18	0	0.00	5	26.64	26.80	-5	17,619	-0.03%
2018/09/17	0	0.00	74	26.20	26.40	-74	17,314	-0.43%
2018/09/14	17	25.99	1	26.00	25.95	16	17,104	0.09%
2018/09/13	20	25.88	13	26.07	26.10	7	17,261	0.04%
2018/09/12	16	25.82	0	0.00	26.00	16	17,311	0.09%
2018/09/11	0	0.00	8	25.96	26.00	-8	17,518	-0.05%
2018/09/10	0	0.00	1	25.85	25.80	-1	17,745	-0.01%
2018/09/07	1	25.90	0	0.00	25.90	1	18,061	0.01%
2018/09/06	0	0.00	6	25.82	25.90	-6	18,201	-0.03%
2018/09/05	12	25.89	1	25.85	25.70	11	18,304	0.06%
2018/09/04	0	0.00	61	26.00	26.05	-61	18,536	-0.33%
2018/09/03	14	25.70	0	0.00	25.75	14	18,749	0.07%
2018/08/31	4	25.70	2	25.75	25.80	2	18,988	0.01%
2018/08/30	33	25.75	0	0.00	25.80	33	19,107	0.17%
2018/08/29	34	25.80	0	0.00	25.85	34	19,301	0.18%
2018/08/28	0.2	25.95	9	25.98	25.90	-8.8	19,401	-0.05%
2018/08/27	11	25.83	0	0.00	25.80	11	19,541	0.06%
2018/08/24	12	25.89	0	0.00	26.00	12	19,728	0.06%
2018/08/23	1	25.85	16	26.09	26.10	-15	20,727	-0.07%
2018/08/21	13	25.70	54	25.77	25.85	-41	21,207	-0.19%
2018/08/20	16	25.50	0	0.00	25.50	16	21,235	0.08%
2018/08/17	0	0.00	8	25.65	25.55	-8	21,188	-0.04%
2018/08/16	34	25.40	0.2	25.50	25.35	33.8	21,212	0.16%
2018/08/15	34	25.75	0	0.00	25.60	34	20,984	0.16%
2018/08/14	33	26.05	0	0.00	26.00	33	20,802	0.16%
2018/08/13	32	26.13	0	0.00	26.15	32	20,934	0.15%
2018/08/10	16	26.20	17	26.21	26.35	-1	20,884	0.00%
2018/08/09	6	26.05	14	26.19	26.05	-8	20,807	-0.04%
2018/08/08	10	27.30	15	27.45	27.35	-5	20,242	-0.02%
2018/08/06	4	27.28	6	27.45	27.30	-2	19,509	-0.01%
2018/08/03	2	27.38	0	0.00	27.35	2	19,296	0.01%
2018/08/02	0	0.00	11.2	27.42	27.35	-11.2	19,020	-0.06%
2018/08/01	1	27.35	130	27.39	27.45	-129	18,801	-0.69%	大賣/鉅額交易
2018/07/31	93	27.21	12	27.30	27.25	81	18,719	0.43%
2018/07/27	6	27.20	0	0.00	27.25	6	18,238	0.03%
2018/07/26	5.3	27.25	5	27.30	27.35	0.3	18,172	0.00%
2018/07/24	1	27.10	10	27.10	27.10	-9	18,258	-0.05%
2018/07/23	0	0.00	3	27.05	26.95	-3	18,223	-0.02%
2018/07/20	0	0.00	2	26.95	26.90	-2	18,258	-0.01%
2018/07/19	3	26.85	5	27.05	26.85	-2	18,344	-0.01%
2018/07/17	2	26.80	9	26.98	26.95	-7	18,668	-0.04%
2018/07/16	9	26.80	58	27.09	26.80	-49	18,590	-0.26%
2018/07/13	1	26.85	0	0.00	27.00	1	18,701	0.01%
2018/07/12	0	0.00	36	26.78	26.85	-36	18,855	-0.19%
2018/07/11	23	26.39	0	0.00	26.55	23	18,861	0.12%
2018/07/10	0	0.00	82	26.68	26.70	-82	18,864	-0.43%
2018/07/09	15	26.47	82	26.65	26.55	-67	18,686	-0.36%
2018/07/06	78	26.31	0	0.00	26.45	78	18,784	0.42%
2018/07/05	29	26.42	4	26.68	26.50	25	18,587	0.13%
2018/07/04	0	0.00	24	26.56	26.50	-24	18,733	-0.13%
2018/07/03	15	26.45	0	0.00	26.40	15	18,823	0.08%
2018/07/02	83	26.61	0	0.00	26.50	83	18,808	0.44%
2018/06/29	4	26.30	37	26.57	26.90	-33	18,714	-0.18%
2018/06/28	21	26.45	0	0.00	26.30	21	18,358	0.11%
2018/06/27	2.1	26.60	0	0.00	26.65	2.1	18,019	0.01%
2018/06/26	0	0.00	71	26.73	26.65	-71	18,016	-0.39%
2018/06/25	66	26.45	2	26.65	26.55	64	17,988	0.36%
2018/06/22	15	26.54	0	0.00	26.60	15	17,990	0.08%
2018/06/21	2	26.60	4	26.80	26.60	-2	17,745	-0.01%
2018/06/20	0	0.00	142	26.68	26.60	-142	17,816	-0.80%	大賣/鉅額交易
2018/06/19	11	26.44	1	26.45	26.35	10	17,676	0.06%
2018/06/15	15	26.50	0	0.00	26.75	15	17,378	0.09%
2018/06/14	3	26.67	12	26.75	26.60	-9	17,050	-0.05%
2018/06/13	18	26.74	24	26.99	26.75	-6	16,862	-0.04%
2018/06/12	18	26.76	0	0.00	26.75	18	16,992	0.11%
2018/06/11	65	26.92	1	26.95	26.95	64	16,674	0.38%
2018/06/08	84	27.02	0.8	27.10	27.10	83.2	16,438	0.51%
2018/06/07	30	27.23	0	0.00	27.35	30	16,439	0.18%
2018/06/06	1	27.40	0	0.00	27.40	1	16,447	0.01%
2018/06/05	0	0.00	63	27.21	27.35	-63	16,212	-0.39%
2018/06/04	0	0.00	67	27.01	27.10	-67	16,018	-0.42%
2018/06/01	2	26.35	170	26.54	26.70	-168	16,023	-1.05%	大賣/鉅額交易
2018/05/31	14	26.25	0	0.00	26.25	14	15,814	0.09%
2018/05/30	99	26.39	0	0.00	26.35	99	14,888	0.66%
2018/05/29	189	26.88	0.1	26.90	26.90	189	14,413	1.31%	大買/鉅額交易
2018/05/28	5	26.90	33	27.11	27.15	-28	14,386	-0.19%
2018/05/25	3	26.85	0	0.00	26.85	3	14,436	0.02%
2018/05/24	2	26.80	10	26.95	27.05	-8	14,362	-0.06%
2018/05/23	0.1	26.80	10	26.90	26.90	-9.9	14,367	-0.07%
2018/05/22	5	26.80	5	27.00	26.80	0	14,404	0.00%
2018/05/18	1	26.45	10.8	26.64	26.70	-9.8	14,358	-0.07%
2018/05/17	0	0.00	1	26.60	26.45	-1	14,343	-0.01%
2018/05/15	6	26.50	1	26.45	26.30	5	14,371	0.03%
2018/05/14	2	26.40	21	26.50	26.50	-19	14,728	-0.13%
2018/05/09	4	26.00	4	26.23	26.15	0	14,556	0.00%
2018/05/08	0	0.00	12	26.13	26.20	-12	14,534	-0.08%
2018/05/07	0	0.00	60	26.04	26.00	-60	14,407	-0.42%
2018/05/04	56	25.86	0	0.00	25.80	56	14,377	0.39%
2018/05/03	7	26.05	10	26.10	26.10	-3	14,275	-0.02%
2018/04/30	0	0.00	3	26.15	26.25	-3	14,330	-0.02%
2018/04/27	6	25.85	0	0.00	26.00	6	14,363	0.04%
2018/04/26	3	25.75	0	0.00	25.95	3	14,441	0.02%
2018/04/25	8	25.75	8	25.96	26.00	0	14,759	0.00%
2018/04/24	0	0.00	20	25.92	25.90	-20	15,016	-0.13%
2018/04/23	0	0.00	16	25.82	25.80	-16	14,880	-0.11%
2018/04/20	10	25.55	0	0.00	25.70	10	15,072	0.07%
2018/04/19	0	0.00	100	25.60	25.75	-100	15,333	-0.65%
2018/04/18	29	25.23	2	25.55	25.20	27	15,220	0.18%
2018/04/17	63	25.35	1	25.35	25.35	62	15,217	0.41%
2018/04/16	3	25.52	1	25.60	25.65	2	15,449	0.01%
2018/04/12	0	0.00	66	25.64	25.65	-66	15,740	-0.42%
2018/04/11	35	25.47	0.5	25.50	25.50	34.5	15,782	0.22%
2018/04/10	0	0.00	26	25.61	25.65	-26	15,774	-0.16%
2018/04/09	0	0.00	3	25.45	25.45	-3	15,749	-0.02%
2018/04/03	4	25.26	10	25.35	25.25	-6	15,734	-0.04%
2018/04/02	0	0.00	9	25.36	25.35	-9	15,708	-0.06%
2018/03/31	0	0.00	108	25.23	25.20	-108	15,728	-0.69%	大賣/鉅額交易
2018/03/30	5	25.15	74	25.21	25.10	-69	15,729	-0.44%
2018/03/29	8	25.05	0	0.00	25.05	8	15,608	0.05%
2018/03/28	130	25.15	3	25.15	25.05	127	15,312	0.83%	大買/鉅額交易
2018/03/27	0	0.00	10	25.40	25.40	-10	15,155	-0.07%
2018/03/26	24	25.10	5	25.10	25.15	19	15,074	0.13%
2018/03/23	0	0.00	20	25.20	25.20	-20	15,063	-0.13%
2018/03/22	46	25.39	30	25.55	25.40	16	15,035	0.11%
2018/03/21	87	25.33	6	25.50	25.35	81	14,895	0.54%
2018/03/20	22	25.26	5	25.30	25.35	17	15,086	0.11%
2018/03/16	5	25.15	55	25.36	25.50	-50	15,091	-0.33%
2018/03/15	10	25.18	0	0.00	25.10	10	14,898	0.07%
2018/03/14	74	25.36	0	0.00	25.30	74	14,896	0.50%
2018/03/13	0	0.00	5	25.65	25.65	-5	14,951	-0.03%
2018/03/12	0	0.00	5	25.24	25.45	-5	14,878	-0.03%
2018/03/09	2	24.85	22.4	24.98	24.95	-20.4	14,827	-0.14%
2018/03/08	0	0.00	40	24.81	24.95	-40	14,925	-0.27%
2018/03/07	77	24.68	0	0.00	24.50	77	14,924	0.52%
2018/03/06	5	24.85	21	25.01	24.85	-16	14,817	-0.11%
2018/03/05	33	24.81	3	24.75	24.75	30	15,176	0.20%
2018/03/02	5	24.90	0	0.00	24.95	5	15,230	0.03%
2018/02/23	1	24.85	0	0.00	25.00	1	15,098	0.01%
2018/02/22	5	24.50	0	0.00	24.75	5	15,186	0.03%
2018/02/21	6	24.40	23	24.48	24.70	-17	15,238	-0.11%
2018/02/12	20	24.19	46	24.22	24.15	-26	15,114	-0.17%
2018/02/09	4	23.80	10	24.05	23.95	-6	14,961	-0.04%
2018/02/08	10	24.14	3	24.30	24.10	7	14,808	0.05%
2018/02/07	4	24.20	57	24.34	24.10	-53	14,746	-0.36%
2018/02/06	15	24.30	2	23.90	24.00	13	14,471	0.09%
2018/02/05	13	24.97	1	25.00	25.00	12	13,932	0.09%
2018/02/02	56	25.23	0	0.00	25.30	56	13,770	0.41%
2018/02/01	11	25.41	24	25.48	25.40	-13	13,686	-0.09%
2018/01/31	5	25.20	0	0.00	25.30	5	13,708	0.04%
2018/01/30	51	25.48	0	0.00	25.40	51	13,716	0.37%
2018/01/29	0	0.00	26	25.62	25.70	-26	13,726	-0.19%
2018/01/26	5	25.40	1	25.60	25.60	4	13,693	0.03%
2018/01/25	0	0.00	124	25.48	25.60	-124	13,758	-0.90%	大賣/鉅額交易
2018/01/24	63	25.12	0	0.00	25.30	63	13,653	0.46%
2018/01/23	22	25.37	0	0.00	25.40	22	13,653	0.16%
2018/01/22	36	25.35	0	0.00	25.50	36	13,529	0.27%
2018/01/19	79	25.27	80	25.54	25.55	-1	13,456	-0.01%
2018/01/18	15	25.64	16	25.81	25.80	-1	13,177	-0.01%
2018/01/17	10	25.70	10	25.90	25.85	0	12,768	0.00%
2018/01/16	1	25.85	1	26.00	25.85	0	12,568	0.00%
2018/01/15	0	0.00	20.2	25.46	25.95	-20.2	12,169	-0.17%
2018/01/12	0	0.00	1	25.35	25.35	-1	11,888	-0.01%
2018/01/11	78	25.11	84	25.28	25.40	-6	11,784	-0.05%
2018/01/10	0	0.00	64	25.21	25.35	-64	11,800	-0.54%
2018/01/09	55	25.03	11	25.03	25.00	44	11,545	0.38%
2018/01/08	3	24.75	7	25.02	25.15	-4	11,383	-0.04%
2018/01/05	0	0.00	5.1	24.74	24.90	-5.1	11,178	-0.05%
2018/01/04	2	24.40	3	24.45	24.60	-1	11,052	-0.01%
2018/01/03	0	0.00	13	24.44	24.50	-13	11,122	-0.12%
2018/01/02	0	0.00	9	24.19	24.20	-9	10,905	-0.08%