兆豐金 (2886)-元富-高雄券商分點個股進出

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
38.60
漲跌
▼0.05
漲幅
-0.13%
成交量
52,272張
產業
上市金融類股
3021人加入追蹤

立即追蹤
本地時間:14:30

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

兆豐金 (2886)籌碼相關－元富-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-高雄券商分點個股進出
元富-高雄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
2024/12/20	4.2	38.48	1	38.40	38.60	3.2	17,511	0.02%
2024/12/19	1.3	38.57	2.6	38.62	38.65	-1.2	16,929	-0.01%
2024/12/18	1.1	38.95	0	0.00	38.85	1.1	16,887	0.01%
2024/12/17	4.1	39.17	0	0.00	39.20	4.1	16,665	0.02%
2024/12/16	0	0.00	1	39.70	39.50	-1	16,446	-0.01%
2024/12/13	20	39.30	1	39.45	39.45	19	16,315	0.12%
2024/12/12	2.5	39.40	0	0.00	39.45	2.5	16,224	0.02%
2024/12/11	7.8	39.29	0	0.00	39.40	7.8	16,207	0.05%
2024/12/10	6	39.63	0	0.00	39.70	6	16,060	0.04%
2024/12/09	2	39.75	0	0.00	39.95	2	16,075	0.01%
2024/12/06	0	40.30	0	0.00	39.95	0	16,171	0.00%
2024/12/05	0.3	40.25	0	0.00	40.30	0.3	16,134	0.00%
2024/12/04	0.1	40.00	10.8	40.19	40.20	-10.7	16,111	-0.07%
2024/12/03	0	0.00	2.2	40.02	40.20	-2.2	16,411	-0.01%
2024/12/02	2.3	39.64	0	0.00	39.45	2.3	16,335	0.01%
2024/11/29	0.2	39.75	0	0.00	39.75	0.2	16,105	0.00%
2024/11/28	0	0.00	3.4	40.15	39.85	-3.4	16,274	-0.02%
2024/11/27	0	0.00	16	40.26	40.05	-16	16,259	-0.10%
2024/11/26	0	0.00	6	40.02	39.95	-6	16,226	-0.04%
2024/11/25	0.3	40.00	12	40.02	40.15	-11.8	16,118	-0.07%
2024/11/22	0	0.00	4.2	39.63	39.75	-4.2	15,175	-0.03%
2024/11/21	4.2	39.26	4	39.38	39.45	0.2	15,145	0.00%
2024/11/20	51.1	39.95	4	39.95	39.95	47.1	15,061	0.31%
2024/11/19	0	0.00	3	39.93	39.95	-3	15,147	-0.02%
2024/11/18	0	0.00	1.6	39.65	39.70	-1.6	15,085	-0.01%
2024/11/14	0	0.00	1	39.35	39.00	-1	15,087	-0.01%
2024/11/13	0	39.00	25	39.01	39.30	-25	15,234	-0.16%
2024/11/12	1.5	39.08	3	39.10	39.15	-1.5	15,390	-0.01%
2024/11/11	0.6	39.32	0	0.00	39.20	0.6	15,591	0.00%
2024/11/08	20	39.15	0	0.00	39.10	20	15,844	0.13%
2024/11/06	0.1	39.40	0	0.00	39.00	0.1	17,622	0.00%
2024/11/05	0.3	39.28	0	0.00	39.40	0.3	18,147	0.00%
2024/11/04	0	38.90	0	0.00	39.35	0	18,571	0.00%
2024/11/01	14.1	38.73	0	0.00	38.65	14.1	18,927	0.07%
2024/10/30	0.1	39.20	0	0.00	39.30	0.1	18,872	0.00%
2024/10/29	0.2	39.09	0	0.00	39.10	0.2	18,971	0.00%
2024/10/28	0.1	39.10	3.3	39.15	39.25	-3.2	19,159	-0.02%
2024/10/24	2.3	38.82	0	0.00	38.85	2.3	19,752	0.01%
2024/10/23	6.1	38.95	0	0.00	38.90	6.1	19,861	0.03%
2024/10/22	0	0.00	10	39.15	39.40	-10	19,950	-0.05%
2024/10/21	1.1	39.39	0	0.00	39.30	1.1	20,158	0.01%
2024/10/18	1	39.60	16	39.64	39.80	-15	20,383	-0.07%
2024/10/17	0.1	39.25	1	39.25	39.45	-0.9	20,642	0.00%
2024/10/16	1	38.95	1	39.25	39.10	0	20,833	0.00%
2024/10/15	0.1	39.25	1.1	39.25	39.30	-1	20,842	0.00%
2024/10/14	1	39.06	0	0.00	38.90	1	20,720	0.00%
2024/10/11	0.5	39.03	0	0.00	38.80	0.5	20,987	0.00%
2024/10/09	2	38.75	0	0.00	38.65	2	21,162	0.01%
2024/10/08	12.1	38.85	0.2	39.15	38.85	11.9	21,293	0.06%
2024/10/07	2.4	39.11	0	0.00	39.30	2.4	21,256	0.01%
2024/10/04	4.2	39.00	0.5	39.15	38.95	3.7	21,298	0.02%
2024/10/01	1	39.40	0	0.00	39.45	1	21,343	0.00%
2024/09/30	0.1	39.60	0	0.00	39.30	0.1	21,753	0.00%
2024/09/27	0.7	39.60	0	0.00	39.45	0.7	23,145	0.00%
2024/09/25	0	0.00	0.4	39.90	39.85	-0.4	23,164	0.00%
2024/09/24	0.3	39.65	4.1	39.80	39.80	-3.8	23,085	-0.02%
2024/09/23	2	39.70	10	39.65	39.70	-8	23,351	-0.03%
2024/09/20	1.5	39.40	0	0.00	39.35	1.5	23,511	0.01%
2024/09/19	0.1	39.40	0	0.00	39.25	0.1	23,589	0.00%
2024/09/18	0.5	39.36	12	39.38	39.40	-11.5	23,874	-0.05%
2024/09/13	0	0.00	0.2	39.10	39.15	-0.2	24,321	0.00%
2024/09/12	1.5	39.02	0	0.00	39.00	1.5	24,516	0.01%
2024/09/11	0.8	39.24	0	0.00	38.95	0.8	24,547	0.00%
2024/09/10	10	38.80	2	39.25	39.35	8	24,452	0.03%
2024/09/09	3.3	38.06	3	38.77	39.10	0.3	24,216	0.00%
2024/09/06	0.1	38.50	20.5	38.90	38.90	-20.4	24,125	-0.08%
2024/09/05	0.3	38.50	3	38.50	38.55	-2.7	24,208	-0.01%
2024/09/04	33.5	37.99	0	0.00	38.00	33.5	24,360	0.14%
2024/09/03	2.1	38.90	0	0.00	38.95	2.1	24,105	0.01%
2024/09/02	0.1	39.05	0	0.00	39.05	0.1	24,277	0.00%
2024/08/30	3.1	38.80	0	0.00	38.95	3.1	24,447	0.01%
2024/08/29	11.1	39.04	0	39.15	38.90	11.1	24,289	0.05%
2024/08/28	2	39.35	0	0.00	39.30	2	24,437	0.01%
2024/08/27	0	39.70	1	39.40	39.75	-1	25,263	0.00%
2024/08/26	6.4	39.61	5.1	39.65	39.60	1.3	25,635	0.01%
2024/08/23	5	39.00	0	0.00	39.05	5	25,951	0.02%
2024/08/22	1	38.80	0	0.00	39.00	1	26,074	0.00%
2024/08/21	4.4	38.70	0	0.00	38.90	4.4	26,341	0.02%
2024/08/20	0.2	38.92	0	0.00	39.00	0.2	26,135	0.00%
2024/08/19	13.1	38.71	1	38.90	38.65	12.1	26,069	0.05%
2024/08/15	39	38.70	0.4	38.85	38.35	38.7	25,694	0.15%
2024/08/14	6.4	38.77	15.1	39.20	38.90	-8.7	25,482	-0.03%
2024/08/13	17.6	38.54	2	38.50	38.70	15.6	25,234	0.06%
2024/08/12	13.5	39.08	0	39.50	39.40	13.5	24,999	0.05%
2024/08/09	12.5	38.87	2.2	38.58	38.85	10.2	24,791	0.04%
2024/08/08	73.9	37.93	0	0.00	38.10	73.9	24,070	0.31%
2024/08/07	20.3	41.13	1	41.30	41.55	19.3	23,053	0.08%
2024/08/06	0.1	40.65	0	41.00	41.80	0.1	22,570	0.00%
2024/08/05	30.7	41.02	7	41.61	40.90	23.7	22,233	0.11%
2024/08/02	2	42.45	5	42.60	42.60	-3	21,976	-0.01%
2024/08/01	0	43.20	2	43.15	43.30	-2	22,020	-0.01%
2024/07/31	1.1	42.51	27	42.88	43.20	-26	22,205	-0.12%
2024/07/30	1.5	42.73	12	43.16	42.75	-10.5	22,026	-0.05%
2024/07/29	14	42.90	38	43.16	43.30	-24	21,975	-0.11%
2024/07/26	0.1	42.69	0.1	42.55	42.70	0	21,776	0.00%
2024/07/23	0	0.00	3.4	42.61	42.75	-3.4	21,887	-0.02%
2024/07/22	0.1	42.00	0	0.00	42.45	0.1	21,819	0.00%
2024/07/19	1.5	41.92	0.1	42.15	42.25	1.4	21,813	0.01%
2024/07/18	25	42.65	18	42.54	42.75	7	22,189	0.03%
2024/07/17	0	0.00	4.1	42.05	41.90	-4.1	22,019	-0.02%
2024/07/16	1	41.80	0	0.00	41.85	1	22,110	0.00%
2024/07/15	0	42.30	0	0.00	41.95	0	22,574	0.00%
2024/07/12	0	41.85	0	0.00	42.05	0	22,829	0.00%
2024/07/11	0.9	42.00	0.2	41.90	41.75	0.7	22,779	0.00%
2024/07/10	1.1	41.70	0	41.80	41.65	1	22,886	0.00%
2024/07/09	1	42.00	0	0.00	41.65	1	22,884	0.00%
2024/07/08	1.1	42.06	0	0.00	42.10	1.1	22,794	0.00%
2024/07/05	0.4	42.20	1	42.00	42.10	-0.6	22,732	0.00%
2024/07/04	12	42.14	5	42.44	41.95	7	22,580	0.03%
2024/07/03	0.1	41.19	32.5	42.14	42.75	-32.5	22,215	-0.15%
2024/07/02	0	40.55	7	40.96	40.75	-7	20,779	-0.03%
2024/07/01	0.2	40.47	1	40.75	40.75	-0.8	20,721	0.00%
2024/06/27	8	40.00	0	0.00	40.25	8	20,600	0.04%
2024/06/26	5	40.55	0	0.00	40.25	5	20,273	0.02%
2024/06/25	0.1	40.39	12.5	40.62	40.65	-12.4	19,986	-0.06%
2024/06/24	0.1	40.15	13.4	40.32	40.35	-13.3	19,613	-0.07%
2024/06/20	0.1	40.15	2.1	39.76	40.00	-2	19,042	-0.01%
2024/06/19	0	0.00	1	40.10	39.95	-1	19,032	-0.01%
2024/06/18	3	39.90	0.5	39.90	40.10	2.5	19,082	0.01%
2024/06/17	10.2	39.85	14.3	39.84	39.80	-4.1	19,251	-0.02%
2024/06/14	10	39.52	0.7	39.55	39.55	9.3	19,391	0.05%
2024/06/13	1	39.40	31.4	39.46	39.45	-30.4	19,544	-0.16%
2024/06/12	0.1	39.30	0	0.00	39.25	0.1	19,773	0.00%
2024/06/11	1.2	39.32	1	39.30	39.20	0.2	19,866	0.00%
2024/06/07	1	39.25	0	0.00	39.35	1	19,909	0.01%
2024/06/06	1.4	39.23	4	39.23	39.30	-2.6	19,861	-0.01%
2024/06/05	0.4	39.19	0	0.00	39.15	0.4	19,817	0.00%
2024/06/04	2.2	38.96	0	0.00	39.15	2.2	19,962	0.01%
2024/06/03	22.1	39.05	0.1	39.30	39.30	22.1	19,892	0.11%
2024/05/31	6.4	38.98	0	0.00	39.05	6.4	19,805	0.03%
2024/05/30	1.3	38.95	0	0.00	38.90	1.3	18,996	0.01%
2024/05/29	23.4	39.17	1	39.40	39.00	22.4	18,643	0.12%
2024/05/28	24.1	39.84	0.2	39.95	39.80	23.9	18,178	0.13%
2024/05/27	57.1	39.99	5	40.00	39.80	52.1	18,285	0.29%
2024/05/24	1	40.10	0	0.00	40.00	1	18,034	0.01%
2024/05/23	5	40.10	10	40.20	40.10	-5	18,019	-0.03%
2024/05/22	1	40.55	3.1	40.79	40.55	-2.1	17,925	-0.01%
2024/05/21	4	40.60	0	0.00	40.60	4	17,914	0.02%
2024/05/20	0.1	40.85	37	40.72	40.80	-36.9	17,919	-0.21%
2024/05/17	1.1	40.85	0	0.00	40.85	1.1	17,850	0.01%
2024/05/16	1	40.95	0	0.00	40.80	1	17,819	0.01%
2024/05/15	0	41.00	5	41.05	40.85	-5	17,673	-0.03%
2024/05/14	0	40.60	0	40.95	40.50	0	17,719	0.00%
2024/05/13	0.1	41.00	16	40.93	41.05	-15.9	17,788	-0.09%
2024/05/10	0.1	40.90	0	0.00	40.95	0.1	17,739	0.00%
2024/05/09	3	40.67	1	40.90	40.65	2	17,745	0.01%
2024/05/08	1.1	41.00	3	41.07	41.10	-1.9	17,851	-0.01%
2024/05/07	0.2	41.05	15	40.93	40.95	-14.8	17,770	-0.08%
2024/05/06	0.3	40.47	27.7	40.90	41.15	-27.4	17,490	-0.16%
2024/05/02	0	40.00	2	40.10	39.95	-2	17,077	-0.01%
2024/04/30	0	0.00	1.5	40.03	40.00	-1.5	16,897	-0.01%
2024/04/29	0.2	40.00	15	40.00	40.10	-14.8	16,832	-0.09%
2024/04/26	0.1	39.35	0	0.00	39.10	0.1	16,610	0.00%
2024/04/25	5	39.05	0	0.00	39.00	5	16,611	0.03%
2024/04/24	16.7	39.46	2	40.45	39.35	14.7	16,453	0.09%
2024/04/23	0	0.00	3	40.02	40.00	-3	16,372	-0.02%
2024/04/22	0.1	39.45	10	39.55	39.50	-9.9	16,309	-0.06%
2024/04/19	33.2	38.47	2	38.70	38.70	31.2	16,021	0.19%
2024/04/18	18.1	39.01	0	0.00	39.20	18.1	15,430	0.12%
2024/04/17	6.6	39.10	13	39.25	39.00	-6.4	15,116	-0.04%
2024/04/16	0.1	39.33	1	40.00	39.10	-0.9	14,986	-0.01%
2024/04/15	1.2	39.90	1	40.00	39.80	0.2	14,717	0.00%
2024/04/12	0.1	40.10	0	0.00	39.95	0.1	14,705	0.00%
2024/04/11	0.2	40.30	0	0.00	40.15	0.2	14,626	0.00%
2024/04/10	0.4	40.41	4	40.56	40.50	-3.6	14,593	-0.02%
2024/04/09	0.3	40.24	2	40.30	40.40	-1.8	14,693	-0.01%
2024/04/08	2.4	39.83	0	0.00	40.00	2.4	14,704	0.02%
2024/04/03	10	39.90	0	0.00	39.75	10	14,680	0.07%
2024/04/02	1	40.25	0	0.00	40.30	1	14,540	0.01%
2024/04/01	0	40.60	0	0.00	40.65	0	14,572	0.00%
2024/03/29	0	40.26	0	0.00	40.55	0	14,511	0.00%
2024/03/28	2.1	40.20	0	0.00	40.25	2.1	14,565	0.01%
2024/03/27	0	40.50	0	0.00	40.50	0	14,727	0.00%
2024/03/26	0.1	40.35	19	40.38	40.55	-18.9	15,005	-0.13%
2024/03/25	0.2	40.03	9	40.00	40.00	-8.8	15,195	-0.06%
2024/03/22	20	40.18	0	0.00	40.10	20	15,405	0.13%
2024/03/21	3	40.38	10.1	40.50	40.60	-7.1	15,569	-0.05%
2024/03/20	0.1	40.55	0.2	40.20	40.15	-0.1	15,648	0.00%
2024/03/19	0.3	40.20	0	0.00	40.20	0.3	15,610	0.00%
2024/03/18	0	40.50	0	0.00	40.60	0	15,526	0.00%
2024/03/15	1.7	40.57	0	0.00	40.90	1.7	15,449	0.01%
2024/03/14	10.8	40.66	19.1	40.63	40.90	-8.3	15,200	-0.05%
2024/03/13	6	39.75	18.3	40.29	40.40	-12.2	15,074	-0.08%
2024/03/12	0.2	39.79	2	39.93	39.95	-1.8	14,927	-0.01%
2024/03/11	14.4	39.85	15.1	40.00	39.80	-0.7	14,916	0.00%
2024/03/08	6.3	39.69	41	39.65	39.90	-34.7	14,852	-0.23%
2024/03/07	2.8	39.44	10	39.50	39.30	-7.2	14,753	-0.05%
2024/03/06	0.3	39.36	1	39.35	39.40	-0.7	14,805	0.00%
2024/03/05	4.3	38.95	18	38.92	39.05	-13.7	15,071	-0.09%
2024/03/04	0.1	38.68	3	38.45	38.80	-2.9	15,081	-0.02%
2024/03/01	26.1	38.74	0	0.00	38.55	26.1	15,193	0.17%
2024/02/29	2.7	38.53	1	38.50	38.70	1.7	15,352	0.01%
2024/02/27	2	38.30	0.6	38.30	38.20	1.4	15,108	0.01%
2024/02/26	0.1	38.33	0	0.00	38.15	0.1	15,073	0.00%
2024/02/23	21.2	38.35	5	38.30	38.30	16.2	15,106	0.11%
2024/02/22	0.2	38.48	8	38.41	38.55	-7.9	15,450	-0.05%
2024/02/21	1	38.40	0	0.00	38.35	1	15,496	0.01%
2024/02/20	0.1	38.47	1	38.55	38.60	-0.9	15,621	-0.01%
2024/02/19	0	0.00	2	38.30	38.40	-2	15,715	-0.01%
2024/02/16	2	37.85	53.3	37.87	37.90	-51.3	15,935	-0.32%
2024/02/15	0.5	37.85	0	0.00	37.80	0.5	15,919	0.00%
2024/02/05	21.5	37.63	1	37.70	37.60	20.5	15,773	0.13%
2024/02/02	0.1	37.91	1	37.75	37.90	-0.9	15,618	-0.01%
2024/02/01	3	37.74	0	0.00	37.90	3	15,619	0.02%
2024/01/31	7.4	37.69	7	37.62	37.65	0.4	15,520	0.00%
2024/01/30	2.4	38.03	0	0.00	37.90	2.4	15,321	0.02%
2024/01/29	0	0.00	5	38.30	38.35	-5	15,388	-0.03%
2024/01/26	0.2	38.35	2.1	38.30	38.35	-1.9	15,517	-0.01%
2024/01/25	1.1	37.85	0	0.00	37.80	1.1	15,589	0.01%
2024/01/24	1.1	37.91	0.8	37.95	37.85	0.3	15,625	0.00%
2024/01/22	0	38.05	0	0.00	38.10	0	15,724	0.00%
2024/01/19	22.1	37.51	5	37.80	37.90	17.1	15,657	0.11%
2024/01/18	6	37.56	0	0.00	37.80	6	15,700	0.04%
2024/01/17	12.6	37.77	0.2	37.90	37.30	12.4	15,688	0.08%
2024/01/15	0.4	39.18	30	39.25	38.90	-29.6	15,031	-0.20%
2024/01/12	1.1	38.81	0	0.00	39.05	1.1	15,260	0.01%
2024/01/11	1	39.35	0	0.00	39.20	1	15,369	0.01%
2024/01/10	0.2	39.35	15	39.45	39.35	-14.8	15,431	-0.10%
2024/01/09	0	0.00	1	39.55	39.45	-1	15,441	-0.01%
2024/01/08	1.1	39.43	15.2	39.50	39.45	-14.1	15,490	-0.09%
2024/01/05	0.2	39.10	0	0.00	38.95	0.2	15,419	0.00%
2024/01/03	5	38.65	10	38.75	38.65	-5	16,112	-0.03%
2024/01/02	0.2	39.20	10	39.30	39.30	-9.9	16,065	-0.06%
2023/12/29	0	0.00	1	39.00	39.20	-1	16,218	-0.01%
2023/12/28	0	0.00	10	38.95	39.20	-10	16,447	-0.06%
2023/12/27	1	38.80	0	0.00	39.00	1	16,501	0.01%
2023/12/26	2.2	38.71	1	38.85	38.80	1.2	16,510	0.01%
2023/12/25	0.1	38.80	2.3	38.67	38.80	-2.2	16,545	-0.01%
2023/12/22	1	38.35	0	0.00	38.35	1	16,552	0.01%
2023/12/21	18	38.27	0	0.00	38.30	18	16,414	0.11%
2023/12/20	3	38.72	1	38.80	38.75	2	16,221	0.01%
2023/12/19	1.4	39.08	1	39.00	39.15	0.4	15,937	0.00%
2023/12/18	0	39.20	0	0.00	39.05	0	15,851	0.00%
2023/12/15	0.3	39.35	7	39.53	39.35	-6.8	15,632	-0.04%
2023/12/14	0	0.00	1.4	39.41	39.55	-1.4	15,426	-0.01%
2023/12/13	8.1	38.90	0	0.00	38.90	8.1	15,271	0.05%
2023/12/12	0.2	39.23	1	39.15	39.30	-0.8	15,627	-0.01%
2023/12/11	1.2	38.84	0	0.00	38.90	1.2	15,738	0.01%
2023/12/08	0.1	39.15	0	0.00	39.25	0.1	15,673	0.00%
2023/12/07	0	39.15	14.3	39.09	39.00	-14.3	15,646	-0.09%
2023/12/06	1.2	39.10	3	39.33	39.50	-1.8	15,568	-0.01%
2023/12/05	9	38.73	3	38.87	38.95	6	15,451	0.04%
2023/12/04	0.1	39.00	2	38.78	39.00	-2	15,441	-0.01%
2023/12/01	25.2	38.74	5	38.70	38.65	20.2	15,390	0.13%
2023/11/30	0	0.00	1	39.25	39.50	-1	15,252	-0.01%
2023/11/28	0.2	39.65	0	0.00	39.65	0.2	14,596	0.00%
2023/11/27	0.2	39.50	41	40.04	39.50	-40.9	14,793	-0.28%
2023/11/22	0	0.00	8	39.76	39.85	-8	14,889	-0.05%
2023/11/21	0	39.55	14	39.74	39.85	-14	14,979	-0.09%
2023/11/20	0	0.00	3	39.20	39.20	-3	14,849	-0.02%
2023/11/17	1.1	39.19	3	39.20	39.20	-1.9	14,847	-0.01%
2023/11/16	0	39.00	2	38.98	39.20	-2	14,951	-0.01%
2023/11/15	20.6	38.65	16.5	38.80	38.90	4.1	14,922	0.03%
2023/11/14	0	0.00	1	38.35	38.55	-1	14,816	-0.01%
2023/11/13	3.1	38.31	16	38.50	38.50	-12.9	15,132	-0.09%
2023/11/10	1.2	38.38	0	0.00	38.40	1.2	15,575	0.01%
2023/11/09	0	0.00	0.2	38.45	38.60	-0.2	15,772	0.00%
2023/11/08	0.3	38.52	0.2	38.60	38.60	0.1	16,081	0.00%
2023/11/07	1	38.45	4	38.56	38.60	-3	16,234	-0.02%
2023/11/06	0.7	38.52	15	38.52	38.55	-14.3	16,788	-0.09%
2023/11/03	1	37.80	83	37.82	38.25	-82	17,039	-0.48%
2023/11/02	78	37.54	23.2	37.61	37.80	54.9	17,100	0.32%
2023/11/01	3.1	36.51	0	0.00	36.65	3.1	17,099	0.02%
2023/10/31	5.1	36.54	0	0.00	36.70	5.1	17,296	0.03%
2023/10/30	6	36.40	0	0.00	36.55	6	17,622	0.03%
2023/10/27	0.4	36.95	2.1	36.93	36.95	-1.7	17,666	-0.01%
2023/10/26	2.3	36.43	0	0.00	36.40	2.3	17,770	0.01%
2023/10/25	18.7	36.90	2	36.88	36.85	16.7	17,731	0.09%
2023/10/24	5	37.00	2	37.00	37.25	3	17,783	0.02%
2023/10/23	2.1	37.10	0	0.00	37.10	2.1	17,845	0.01%
2023/10/20	22.7	37.45	0.6	37.42	37.50	22.1	17,753	0.12%
2023/10/19	1.1	38.45	0	38.40	38.35	1	17,724	0.01%
2023/10/18	0.1	38.64	0	38.75	38.85	0.1	17,835	0.00%
2023/10/17	5.1	38.60	0	0.00	38.75	5.1	18,022	0.03%
2023/10/16	0.9	38.78	0	0.00	38.80	0.9	18,266	0.00%
2023/10/13	0.1	38.50	0	0.00	38.50	0.1	18,569	0.00%
2023/10/12	0.6	38.40	1.1	38.78	38.95	-0.5	18,639	0.00%
2023/10/11	19.6	37.97	53.1	38.21	38.50	-33.4	18,805	-0.18%
2023/10/06	2.2	37.69	8.2	37.48	37.50	-6	18,386	-0.03%
2023/10/05	1.4	37.04	2	37.43	37.50	-0.6	18,464	0.00%
2023/10/04	11	36.97	0	0.00	36.85	11	18,375	0.06%
2023/10/03	0	37.75	6	37.35	37.65	-6	18,307	-0.03%
2023/10/02	11.1	37.39	7.1	37.33	37.60	4	18,383	0.02%
2023/09/28	0.1	37.75	2	37.70	37.70	-1.9	18,603	-0.01%
2023/09/27	1.2	37.61	0	0.00	37.70	1.2	18,683	0.01%
2023/09/25	3.2	37.90	8	37.85	38.00	-4.8	18,740	-0.03%
2023/09/22	0	0.00	5	37.72	37.80	-5	18,886	-0.03%
2023/09/21	16	37.21	7	37.36	37.40	9	19,132	0.05%
2023/09/20	0	0.00	1	37.85	37.85	-1	19,056	-0.01%
2023/09/19	0	37.95	6	37.87	37.80	-6	19,041	-0.03%
2023/09/18	1	37.85	33.3	37.81	37.85	-32.3	19,458	-0.17%
2023/09/15	0.6	37.64	10	37.55	37.55	-9.4	19,904	-0.05%
2023/09/14	0	37.15	9.2	37.04	37.50	-9.2	20,118	-0.05%
2023/09/13	6	36.47	0	0.00	36.60	6	20,615	0.03%
2023/09/12	2	36.23	0	0.00	36.55	2	21,369	0.01%
2023/09/11	2.3	36.13	2	36.23	36.20	0.3	21,421	0.00%
2023/09/08	3	35.90	13	35.85	36.10	-10	21,446	-0.05%
2023/09/07	1.2	35.87	0	0.00	35.85	1.2	21,518	0.01%
2023/09/06	9.1	35.61	0	0.00	35.55	9.1	21,561	0.04%
2023/09/05	8	35.99	0	0.00	36.00	8	21,536	0.04%
2023/09/04	0.1	36.20	1	36.15	36.20	-0.9	21,582	0.00%
2023/09/01	0	0.00	4	36.05	36.00	-4	21,781	-0.02%
2023/08/31	5	35.97	0	0.00	35.90	5	21,912	0.02%
2023/08/30	6	36.40	0	0.00	36.45	6	21,926	0.03%
2023/08/29	0.3	36.60	0	0.00	36.60	0.3	22,085	0.00%
2023/08/28	7.2	36.45	1	36.20	36.20	6.2	22,043	0.03%
2023/08/25	0.1	35.80	2	35.73	35.65	-1.9	23,055	-0.01%
2023/08/24	2	35.35	0	0.00	35.85	2	23,169	0.01%
2023/08/23	14	35.30	0	0.00	35.30	14	23,178	0.06%
2023/08/22	0.1	35.30	0	0.00	35.30	0.1	23,393	0.00%
2023/08/21	3.5	35.68	0	0.00	35.60	3.5	23,406	0.02%
2023/08/18	0.2	35.80	9	35.94	35.70	-8.8	23,507	-0.04%
2023/08/17	19.1	35.34	23.3	35.42	35.65	-4.2	23,564	-0.02%
2023/08/16	41.3	35.88	0	0.00	35.80	41.3	23,481	0.18%
2023/08/15	9.3	36.69	6	36.65	36.60	3.3	23,258	0.01%
2023/08/14	18.5	36.82	0.5	36.80	37.05	18	23,301	0.08%
2023/08/11	10	37.65	0.3	37.75	37.65	9.7	23,226	0.04%
2023/08/10	17.5	37.90	0	0.00	38.10	17.5	23,226	0.08%
2023/08/09	5.4	39.67	11	39.65	39.95	-5.6	22,699	-0.02%
2023/08/08	12.2	39.74	0.1	39.85	39.70	12.1	22,368	0.05%
2023/08/07	10.4	39.71	0	0.00	39.95	10.4	22,204	0.05%
2023/08/04	11	39.33	0	0.00	39.60	11	22,156	0.05%
2023/08/02	5	39.76	0	0.00	39.60	5	22,017	0.02%
2023/08/01	0	0.00	10	40.25	40.60	-10	21,645	-0.05%
2023/07/31	0	0.00	2.1	40.24	40.25	-2.1	21,455	-0.01%
2023/07/28	0.2	40.00	5	39.90	40.05	-4.8	21,395	-0.02%
2023/07/27	1.2	39.87	10.2	40.16	40.10	-9	21,291	-0.04%
2023/07/26	1.5	39.63	1	39.50	39.65	0.5	21,117	0.00%
2023/07/25	5.1	39.00	23	39.10	39.15	-17.9	21,019	-0.09%
2023/07/24	1	38.80	0	0.00	39.00	1	21,001	0.00%
2023/07/21	0.1	39.25	8.1	39.18	39.35	-8.1	20,838	-0.04%
2023/07/20	23.1	38.70	26	39.42	39.35	-2.9	20,622	-0.01%
2023/07/19	11	38.87	41	39.04	38.85	-30	20,258	-0.15%
2023/07/18	0	39.00	12	39.17	39.30	-12	19,941	-0.06%
2023/07/17	2.8	38.83	5	39.00	38.90	-2.2	19,518	-0.01%
2023/07/14	0	38.55	16.2	38.32	38.90	-16.1	19,445	-0.08%
2023/07/13	0.3	38.10	6	38.15	38.10	-5.7	19,291	-0.03%
2023/07/12	0.1	38.10	1	37.85	38.20	-0.9	19,212	0.00%
2023/07/11	0	37.70	1	37.50	37.65	-1	19,165	-0.01%
2023/07/10	12.5	37.06	0	0.00	36.85	12.5	19,130	0.07%
2023/07/07	7	36.91	1	37.00	37.30	6	18,927	0.03%
2023/07/06	6.6	37.61	0	0.00	37.45	6.6	18,779	0.04%
2023/07/05	2.1	38.34	0	0.00	38.25	2.1	18,477	0.01%
2023/07/03	0.8	38.38	0	0.00	38.30	0.8	18,344	0.00%
2023/06/29	0	38.17	20	38.30	38.55	-20	18,106	-0.11%
2023/06/28	0.3	37.85	1	37.90	37.95	-0.7	17,841	0.00%
2023/06/27	0.2	37.55	0	0.00	37.55	0.2	17,730	0.00%
2023/06/26	0.1	37.65	2	37.83	37.75	-1.9	17,674	-0.01%
2023/06/21	0.2	37.45	0	0.00	37.75	0.2	17,161	0.00%
2023/06/20	0.2	37.25	0	0.00	37.45	0.2	16,697	0.00%
2023/06/19	3.5	36.75	1	37.10	37.00	2.5	16,116	0.02%
2023/06/16	5.2	36.95	1	37.25	36.80	4.2	15,447	0.03%
2023/06/15	0.5	37.48	0	0.00	37.40	0.5	14,684	0.00%
2023/06/14	1.2	37.42	0	0.00	37.50	1.2	14,689	0.01%
2023/06/13	0.4	37.74	0	0.00	37.75	0.4	14,804	0.00%
2023/06/12	0.2	37.66	0	0.00	37.65	0.2	14,842	0.00%
2023/06/09	0	37.70	0	0.00	37.65	0	14,902	0.00%
2023/06/08	0	37.20	21	37.30	37.30	-21	14,936	-0.14%
2023/06/07	0	36.80	2	36.98	37.00	-2	14,963	-0.01%
2023/06/06	0.5	36.51	3	36.55	36.50	-2.5	14,914	-0.02%
2023/06/05	0.7	36.71	10	36.82	36.70	-9.3	14,944	-0.06%
2023/06/01	0	0.00	0	35.85	35.85	0	14,499	0.00%
2023/05/31	2.1	35.81	0	0.00	35.80	2.1	14,471	0.01%
2023/05/30	0	36.15	0	0.00	36.20	0	13,547	0.00%
2023/05/29	1.4	35.89	2	36.15	36.20	-0.6	13,613	0.00%
2023/05/26	2	35.60	2.3	36.02	36.15	-0.3	13,663	0.00%
2023/05/25	1.5	35.50	0	0.00	36.20	1.5	13,443	0.01%
2023/05/24	6	35.67	0.1	35.78	35.90	5.9	13,268	0.04%
2023/05/23	0	0.00	2	35.90	36.20	-2	13,034	-0.02%
2023/05/22	0.1	36.05	1	36.00	36.20	-0.9	12,883	-0.01%
2023/05/19	0.1	35.95	11	35.95	36.00	-10.9	12,639	-0.09%
2023/05/18	0	35.85	36	35.90	35.95	-36	12,805	-0.28%
2023/05/17	5	35.10	8.8	35.63	35.60	-3.8	12,683	-0.03%
2023/05/16	1.3	35.04	31.1	35.09	35.15	-29.8	12,549	-0.24%
2023/05/15	0.3	34.60	0.1	34.60	34.50	0.1	12,561	0.00%
2023/05/12	2	34.33	0	34.65	34.30	2	12,592	0.02%
2023/05/11	0	0.00	0.1	34.85	34.80	-0.1	12,485	0.00%
2023/05/10	0	34.80	1	34.80	34.80	-1	12,598	-0.01%
2023/05/09	20	34.45	2	34.48	34.50	18	12,570	0.14%
2023/05/08	2.2	34.30	2	34.25	34.30	0.2	12,549	0.00%
2023/05/05	1.1	34.23	0	0.00	34.25	1.1	12,587	0.01%
2023/05/04	0	34.25	0.2	34.20	34.30	-0.2	12,849	0.00%
2023/05/03	0.1	34.15	0	0.00	34.15	0.1	12,946	0.00%
2023/05/02	0	34.10	2.5	34.02	34.10	-2.5	13,197	-0.02%
2023/04/28	0.3	34.00	3.5	33.96	34.05	-3.2	13,735	-0.02%
2023/04/27	1.2	33.73	0	0.00	33.85	1.2	13,802	0.01%
2023/04/26	4	33.81	0	0.00	34.00	4	13,872	0.03%
2023/04/25	0.1	34.10	1	34.10	33.90	-0.9	13,859	-0.01%
2023/04/21	0.1	34.00	2	34.00	34.05	-1.9	13,960	-0.01%
2023/04/20	2	33.83	0	0.00	33.90	2	14,036	0.01%
2023/04/19	11.2	34.00	18	34.25	34.05	-6.8	14,263	-0.05%
2023/04/18	0.6	34.20	10.8	34.09	34.20	-10.2	14,198	-0.07%
2023/04/17	0.4	33.50	1	33.50	33.45	-0.6	14,151	0.00%
2023/04/14	0.2	33.40	0	0.00	33.45	0.2	14,201	0.00%
2023/04/13	0.2	33.30	0.3	33.25	33.30	-0.1	14,120	0.00%
2023/04/12	1.1	33.10	0	0.00	33.15	1.1	14,095	0.01%
2023/04/10	0.1	33.10	0	0.00	33.00	0.1	14,129	0.00%
2023/04/07	0.5	32.91	0	0.00	32.80	0.5	14,130	0.00%
2023/04/06	6.5	32.95	0	0.00	33.00	6.5	14,133	0.05%
2023/03/31	0.5	32.96	0	0.00	33.00	0.5	14,047	0.00%
2023/03/30	4	32.76	0.3	32.95	32.70	3.7	13,920	0.03%
2023/03/29	1.3	32.80	3	32.73	32.80	-1.8	13,958	-0.01%
2023/03/28	0.1	33.00	6	33.13	32.85	-6	14,078	-0.04%
2023/03/27	1.9	33.03	10	32.95	33.05	-8.1	14,139	-0.06%
2023/03/24	0.9	33.07	1	33.15	33.10	-0.1	14,325	0.00%
2023/03/23	0.1	33.08	1.9	33.05	33.15	-1.8	14,387	-0.01%
2023/03/22	27	32.66	0.5	32.69	32.70	26.5	14,542	0.18%
2023/03/21	0	0.00	0.3	32.33	32.20	-0.3	14,762	0.00%
2023/03/20	0	0.00	5.2	32.00	32.00	-5.2	14,798	-0.03%
2023/03/17	4	31.90	13.1	32.01	31.75	-9.1	14,817	-0.06%
2023/03/16	10.2	31.68	10	31.62	31.65	0.2	14,785	0.00%
2023/03/15	7.3	32.07	39	32.16	32.00	-31.7	14,750	-0.21%
2023/03/14	7.1	32.24	0	0.00	32.10	7.1	14,753	0.05%
2023/03/10	7.2	32.71	0	0.00	32.65	7.2	14,645	0.05%
2023/03/09	4.3	33.05	0	0.00	32.95	4.3	14,749	0.03%
2023/03/08	0	33.30	3	33.60	33.30	-3	15,331	-0.02%
2023/03/07	1	33.15	0	0.00	33.15	1	15,349	0.01%
2023/03/06	2	33.03	1	32.90	32.95	1	15,488	0.01%
2023/03/03	7	32.89	0	0.00	32.80	7	15,532	0.05%
2023/03/02	12.1	32.99	0	0.00	32.95	12.1	15,707	0.08%
2023/03/01	32.2	33.48	0	0.00	33.70	32.2	15,720	0.20%
2023/02/24	28.1	33.35	8.5	33.58	33.30	19.6	15,527	0.13%
2023/02/23	10	33.65	0	0.00	33.65	10	15,376	0.07%
2023/02/22	5	33.48	3	33.62	33.80	2	15,585	0.01%
2023/02/21	3.1	33.70	6.1	33.68	33.65	-3	15,604	-0.02%
2023/02/20	0.6	34.05	4	33.96	34.05	-3.4	15,875	-0.02%
2023/02/17	0	0.00	1	33.50	33.50	-1	16,016	-0.01%
2023/02/16	2	33.48	51.4	33.66	33.40	-49.4	16,297	-0.30%
2023/02/15	3.3	33.33	21	33.39	33.40	-17.7	16,273	-0.11%
2023/02/14	1	33.50	16	33.48	33.55	-15	16,268	-0.09%
2023/02/13	1.3	32.75	30	33.15	33.30	-28.7	16,281	-0.18%
2023/02/10	2	32.60	40	32.53	32.60	-38	16,211	-0.23%
2023/02/09	8	32.09	31	32.24	32.10	-23	16,282	-0.14%
2023/02/08	6	32.18	0	32.30	32.15	6	16,434	0.04%
2023/02/07	0.5	32.35	11	32.35	32.25	-10.4	16,442	-0.06%
2023/02/06	2.6	32.24	0	0.00	32.10	2.6	16,602	0.02%
2023/02/03	1	32.45	0	0.00	32.45	1	16,761	0.01%
2023/02/02	1.3	32.41	0	0.00	32.85	1.3	16,812	0.01%
2023/02/01	10.7	32.04	16	32.11	32.60	-5.3	16,658	-0.03%
2023/01/31	1.1	32.02	0	0.00	31.95	1.1	16,717	0.01%
2023/01/30	1.2	32.63	0	32.60	32.60	1.2	16,634	0.01%
2023/01/17	1	31.95	0	0.00	32.00	1	16,306	0.01%
2023/01/16	0.6	31.97	0	0.00	32.00	0.6	16,381	0.00%
2023/01/13	2	31.85	0	0.00	31.65	2	16,508	0.01%
2023/01/12	0.5	31.50	0	0.00	31.45	0.5	16,953	0.00%
2023/01/11	0	0.00	2	31.60	31.45	-2	17,110	-0.01%
2023/01/10	0.2	31.68	0	0.00	31.75	0.2	17,218	0.00%
2023/01/09	1.3	31.51	4	31.48	31.70	-2.7	17,325	-0.02%
2023/01/06	2	31.10	0	0.00	30.95	2	17,451	0.01%
2023/01/05	0.8	31.00	0	0.00	31.10	0.8	17,784	0.00%
2023/01/04	1.1	30.31	0	0.00	30.40	1.1	17,687	0.01%
2023/01/03	1.1	30.12	0	0.00	30.50	1.1	17,997	0.01%
2022/12/30	1.2	30.50	0	0.00	30.35	1.2	18,034	0.01%
2022/12/29	3.6	30.22	0	0.00	30.25	3.6	18,080	0.02%
2022/12/28	3	30.50	0	0.00	30.50	3	18,140	0.02%
2022/12/27	0.2	30.70	0	0.00	30.65	0.2	18,372	0.00%
2022/12/26	0.5	30.70	0	0.00	30.70	0.5	18,666	0.00%
2022/12/23	0.1	30.60	0	0.00	30.55	0.1	19,127	0.00%
2022/12/22	10	30.80	10	30.75	30.85	0	19,547	0.00%
2022/12/20	4	30.44	0	0.00	30.65	4	20,406	0.02%
2022/12/19	0.5	30.80	0	0.00	30.65	0.5	20,429	0.00%
2022/12/16	3	30.83	0	0.00	30.80	3	20,388	0.01%
2022/12/15	0.3	31.25	0	0.00	31.15	0.3	20,411	0.00%
2022/12/14	0.4	31.22	1	31.25	31.20	-0.6	20,514	0.00%
2022/12/13	2.1	30.78	0	0.00	30.80	2.1	20,352	0.01%
2022/12/12	2	31.02	0	0.00	31.15	2	20,133	0.01%
2022/12/09	0.1	31.20	0	0.00	31.15	0.1	20,470	0.00%
2022/12/08	5	30.95	0	0.00	31.10	5	20,527	0.02%
2022/12/07	0.1	31.15	1	31.05	30.95	-0.9	20,524	0.00%
2022/12/06	0.6	31.05	0	0.00	30.95	0.6	20,487	0.00%
2022/12/05	3.1	31.15	0	0.00	31.05	3.1	20,419	0.02%
2022/12/02	26.2	31.30	0	0.00	31.10	26.2	20,398	0.13%
2022/12/01	1.4	31.87	1	31.60	31.55	0.4	20,356	0.00%
2022/11/30	2.7	31.70	1	31.71	32.00	1.6	20,110	0.01%
2022/11/29	0.4	31.50	3	31.38	31.50	-2.6	19,455	-0.01%
2022/11/28	2.1	30.96	0	0.00	30.95	2.1	19,341	0.01%
2022/11/25	0.1	31.50	1	31.35	31.35	-0.9	19,307	0.00%
2022/11/24	2.6	31.45	0	31.65	31.65	2.6	19,324	0.01%
2022/11/23	3.4	31.19	1	31.30	31.10	2.4	19,207	0.01%
2022/11/22	10	30.50	3	30.80	30.90	7	19,133	0.04%
2022/11/21	0	30.60	0	0.00	30.55	0	19,065	0.00%
2022/11/18	2.1	30.27	0	0.00	30.20	2.1	19,009	0.01%
2022/11/17	0	30.70	0	0.00	30.85	0	18,811	0.00%
2022/11/16	3	30.82	0	0.00	30.85	3	18,830	0.02%
2022/11/15	0.3	31.29	10.4	31.20	31.15	-10.1	18,676	-0.05%
2022/11/14	1.1	31.30	1	31.30	31.30	0.1	18,526	0.00%
2022/11/11	0.1	30.85	4.1	30.68	30.85	-4	18,307	-0.02%
2022/11/10	0	0.00	1	30.05	30.00	-1	18,057	-0.01%
2022/11/09	0.1	30.50	0	0.00	30.50	0.1	18,077	0.00%
2022/11/08	2	30.25	0	0.00	30.40	2	18,099	0.01%
2022/11/07	0.6	30.22	2.2	30.06	30.20	-1.6	18,153	-0.01%
2022/11/04	0	0.00	1.1	29.40	29.55	-1.1	18,558	-0.01%
2022/11/03	3.1	29.14	0	0.00	29.10	3.1	19,100	0.02%
2022/11/02	9.3	29.51	0	0.00	29.35	9.3	19,330	0.05%
2022/11/01	2.1	29.70	0	0.00	29.75	2.1	19,212	0.01%
2022/10/31	0.5	29.95	0.2	30.10	29.90	0.3	19,108	0.00%
2022/10/28	30	29.80	0	0.00	29.80	30	19,148	0.16%
2022/10/27	3	29.85	0	0.00	29.70	3	19,203	0.02%
2022/10/26	1	30.35	0.1	30.10	30.15	0.9	19,123	0.00%
2022/10/25	0	29.95	0	0.00	29.95	0	18,971	0.00%
2022/10/24	1.5	29.67	0	0.00	29.60	1.5	18,984	0.01%
2022/10/21	1	29.70	0	0.00	29.70	1	18,949	0.01%
2022/10/20	5	28.47	0	0.00	29.20	5	18,830	0.03%
2022/10/19	6.2	29.39	1	29.00	29.00	5.2	18,464	0.03%
2022/10/18	1.6	29.48	0	0.00	29.70	1.6	18,376	0.01%
2022/10/17	0.4	29.40	15	29.10	29.25	-14.6	18,298	-0.08%
2022/10/14	26.2	29.61	0	0.00	29.40	26.2	18,135	0.14%
2022/10/13	5.5	29.78	0.2	29.85	29.75	5.3	17,917	0.03%
2022/10/12	0.9	30.40	0	0.00	30.25	0.9	17,555	0.01%
2022/10/11	3.1	30.09	0	0.00	30.05	3.1	17,569	0.02%
2022/10/07	3	31.00	0	0.00	31.00	3	17,288	0.02%
2022/10/06	1.5	31.13	1.2	31.34	31.35	0.3	17,249	0.00%
2022/10/05	23.3	31.02	1	31.00	30.85	22.3	17,419	0.13%
2022/10/04	0.4	30.80	0	0.00	30.70	0.4	17,385	0.00%
2022/10/03	2.2	30.78	0	0.00	30.65	2.2	17,214	0.01%
2022/09/30	1.5	31.20	0	0.00	31.15	1.5	16,923	0.01%
2022/09/29	12	31.55	1	31.80	31.80	11	16,572	0.07%
2022/09/28	6.1	31.78	3	31.95	31.95	3	16,247	0.02%
2022/09/27	4.1	32.67	0	0.00	32.45	4.1	15,819	0.03%
2022/09/26	5.4	33.37	0	0.00	33.35	5.4	15,591	0.03%
2022/09/23	0.7	34.05	0	0.00	33.90	0.7	15,564	0.00%
2022/09/22	2.3	33.69	0	0.00	33.65	2.3	15,719	0.01%
2022/09/21	0.5	34.50	0	0.00	34.25	0.5	15,675	0.00%
2022/09/20	2	34.55	0	34.65	34.45	2	15,555	0.01%
2022/09/19	0.4	34.65	0.3	34.70	34.45	0.2	15,640	0.00%
2022/09/16	0.2	34.50	5	34.45	34.50	-4.8	15,802	-0.03%
2022/09/15	2.3	34.66	4	34.50	34.55	-1.7	15,945	-0.01%
2022/09/14	0.4	34.91	0	0.00	34.75	0.4	16,493	0.00%
2022/09/13	0.1	35.20	0	0.00	35.05	0.1	17,128	0.00%
2022/09/12	0.9	35.65	1	35.20	35.55	-0.1	17,740	0.00%
2022/09/07	0.2	35.05	0	0.00	34.95	0.2	18,810	0.00%
2022/09/06	2.4	35.38	0	0.00	35.35	2.4	19,000	0.01%
2022/09/05	0.1	35.20	1	35.00	35.30	-0.9	19,127	0.00%
2022/09/02	2	35.08	4.1	35.10	35.00	-2.1	19,485	-0.01%
2022/09/01	3.1	35.10	0	0.00	35.15	3.1	19,537	0.02%
2022/08/31	0	35.90	0.3	35.90	35.90	-0.3	19,580	0.00%
2022/08/30	0.4	35.55	0	0.00	35.45	0.4	19,466	0.00%
2022/08/29	2.1	35.49	0	0.00	35.50	2.1	19,511	0.01%
2022/08/26	4	35.85	12	35.95	35.85	-8	19,708	-0.04%
2022/08/25	0.5	35.55	0	0.00	35.55	0.5	19,814	0.00%
2022/08/24	2.4	35.28	2	35.10	35.10	0.4	19,915	0.00%
2022/08/23	11	35.30	10	35.50	35.20	1	20,507	0.00%
2022/08/22	0.4	35.85	0	0.00	35.80	0.4	20,648	0.00%
2022/08/19	18	35.70	0	0.00	35.80	18	20,714	0.09%
2022/08/18	1.4	36.02	0	0.00	36.05	1.4	20,785	0.01%
2022/08/17	24.1	35.68	0	0.00	35.75	24.1	20,909	0.12%
2022/08/16	0.5	35.89	8.1	35.95	35.80	-7.6	20,895	-0.04%
2022/08/15	0.7	35.80	21	35.69	35.60	-20.3	21,009	-0.10%
2022/08/12	2	35.70	1	35.65	35.70	1	21,088	0.00%
2022/08/11	34	35.79	2	35.60	35.80	32	21,153	0.15%
2022/08/10	27.1	37.16	4	37.30	37.20	23.1	20,871	0.11%
2022/08/09	10	36.88	5	36.58	36.90	5	20,432	0.02%
2022/08/08	0.4	36.10	8	35.87	36.00	-7.6	20,328	-0.04%
2022/08/05	1.1	35.91	12	35.99	35.85	-10.9	20,596	-0.05%
2022/08/04	1	35.65	0	0.00	35.65	1	20,844	0.00%
2022/08/02	0	35.70	10	35.65	35.70	-10	21,221	-0.05%
2022/08/01	2.4	35.44	0	0.00	35.55	2.4	21,482	0.01%
2022/07/29	5	35.26	0	0.00	35.40	5	21,867	0.02%
2022/07/28	4	35.50	0	0.00	35.60	4	22,055	0.02%
2022/07/27	1	35.05	11.2	35.14	35.15	-10.2	22,041	-0.05%
2022/07/25	1	34.50	1	34.60	34.45	0	22,072	0.00%
2022/07/22	0.1	35.00	12	34.94	34.90	-11.9	22,258	-0.05%
2022/07/21	0	0.00	10	34.40	34.45	-10	22,434	-0.04%
2022/07/20	4	34.14	0	0.00	34.15	4	22,622	0.02%
2022/07/19	0	0.00	10	34.00	34.15	-10	22,813	-0.04%
2022/07/18	13.1	34.22	0	0.00	34.15	13.1	23,120	0.06%
2022/07/15	6.3	34.03	0	0.00	33.90	6.3	23,350	0.03%
2022/07/14	2.1	34.86	0	0.00	34.55	2.1	23,643	0.01%
2022/07/13	1.1	34.90	0	0.00	34.85	1.1	23,883	0.00%
2022/07/12	3.1	33.57	0	0.00	33.45	3.1	24,119	0.01%
2022/07/11	1.3	34.39	0	0.00	34.30	1.3	24,310	0.01%
2022/07/08	5.1	35.11	0	0.00	35.05	5.1	24,688	0.02%
2022/07/07	7.2	35.19	0	0.00	35.15	7.2	24,896	0.03%
2022/07/06	6.1	35.16	0.4	35.40	35.20	5.7	24,949	0.02%
2022/07/05	1	35.65	0	0.00	35.55	1	25,090	0.00%
2022/07/01	0.3	35.50	0	0.00	35.25	0.3	25,807	0.00%
2022/06/30	5.5	35.45	1	35.50	35.30	4.5	25,991	0.02%
2022/06/29	8.1	35.75	1	36.00	35.70	7.1	26,007	0.03%
2022/06/24	0	36.40	0	0.00	36.15	0	26,116	0.00%
2022/06/23	0	36.05	0.1	35.45	35.35	-0.1	26,141	0.00%
2022/06/22	2.1	35.41	0.3	36.45	35.40	1.8	25,980	0.01%
2022/06/20	1.1	35.00	0	0.00	34.60	1.1	25,138	0.00%
2022/06/17	2.1	35.30	0	0.00	35.30	2.1	24,571	0.01%
2022/06/16	0	36.25	0	0.00	36.15	0	23,715	0.00%
2022/06/15	0.3	36.35	0	0.00	36.20	0.3	23,985	0.00%
2022/06/14	0.1	37.00	0	0.00	36.90	0.1	24,039	0.00%
2022/06/13	1.5	36.03	0	0.00	36.50	1.5	24,410	0.01%
2022/06/10	0.2	37.06	0	0.00	37.10	0.2	24,131	0.00%
2022/06/09	3.3	37.16	0	0.00	37.15	3.3	24,116	0.01%
2022/06/08	3	37.60	0	0.00	37.70	3	23,909	0.01%
2022/06/07	0	37.65	0	0.00	37.70	0	24,006	0.00%
2022/06/06	4.4	37.23	1	37.95	37.80	3.4	23,969	0.01%
2022/06/02	0	37.90	0	0.00	37.90	0	24,002	0.00%
2022/06/01	1	38.20	0.5	38.55	38.20	0.5	24,290	0.00%
2022/05/31	3	38.09	0	0.00	38.75	3	24,270	0.01%
2022/05/30	3.3	38.13	0	0.00	38.45	3.3	23,672	0.01%
2022/05/27	0.1	37.77	0.2	38.05	37.95	-0.2	23,513	0.00%
2022/05/26	0.1	37.51	0	0.00	37.30	0.1	23,592	0.00%
2022/05/25	0	0.00	1	37.55	37.60	-1	23,940	0.00%
2022/05/24	2	37.25	1	37.50	37.20	1	24,068	0.00%
2022/05/23	0	37.50	1	37.10	37.20	-1	24,135	0.00%
2022/05/20	0.5	36.90	1	37.10	37.10	-0.5	24,334	0.00%
2022/05/19	1.2	36.62	10	36.55	36.60	-8.8	24,357	-0.04%
2022/05/18	10	37.15	0	0.00	37.50	10	24,200	0.04%
2022/05/17	8.3	36.47	1	36.45	36.45	7.3	24,032	0.03%
2022/05/16	2.1	36.89	30	36.75	36.90	-28	23,972	-0.12%
2022/05/13	1.1	36.95	23	36.76	36.95	-22	23,752	-0.09%
2022/05/12	3.2	37.53	0	0.00	37.00	3.2	23,630	0.01%
2022/05/11	0.1	38.31	6	37.90	38.35	-5.9	23,358	-0.03%
2022/05/10	2	38.40	0	0.00	38.20	2	23,272	0.01%
2022/05/09	9.4	38.12	0	0.00	38.00	9.4	23,158	0.04%
2022/05/06	2.2	39.33	0	0.00	39.35	2.2	23,304	0.01%
2022/05/05	10.8	40.04	0	0.00	39.85	10.8	23,268	0.05%
2022/05/04	0.1	40.78	0	0.00	40.85	0.1	22,935	0.00%
2022/05/03	8.2	40.91	0	0.00	40.85	8.2	23,115	0.04%
2022/04/28	5	40.94	2	41.10	41.00	3	23,189	0.01%
2022/04/27	0	41.95	3	41.70	41.60	-3	22,990	-0.01%
2022/04/26	0.1	42.00	0	0.00	41.95	0.1	22,892	0.00%
2022/04/25	6	41.70	3.2	41.53	41.55	2.9	22,814	0.01%
2022/04/22	1.1	41.19	0	0.00	41.55	1.1	22,680	0.00%
2022/04/21	3.1	40.86	9	41.05	41.00	-5.9	22,660	-0.03%
2022/04/20	3	41.27	1	41.20	41.75	2	22,756	0.01%
2022/04/19	8.1	41.61	2	41.90	41.50	6.1	22,593	0.03%
2022/04/18	0.6	41.57	37.5	42.04	41.90	-36.9	22,623	-0.16%
2022/04/15	0	0.00	6	42.92	42.85	-6	22,231	-0.03%
2022/04/14	6.3	43.73	2	43.05	43.10	4.3	22,188	0.02%
2022/04/13	5.1	44.51	9.2	44.73	44.95	-4.1	21,917	-0.02%
2022/04/12	0.2	44.53	12.1	44.42	44.45	-12	21,815	-0.05%
2022/04/11	0.5	44.42	12	44.41	44.65	-11.5	21,804	-0.05%
2022/04/08	29.3	44.18	2.2	44.18	44.35	27.2	21,693	0.13%
2022/04/07	2.7	45.03	24.1	44.49	44.10	-21.4	21,521	-0.10%
2022/04/06	10.8	43.89	0.2	43.80	44.05	10.6	20,847	0.05%
2022/04/01	1	43.10	5.3	42.86	43.10	-4.2	20,525	-0.02%
2022/03/31	0	42.63	1	42.40	42.90	-1	20,361	0.00%
2022/03/30	0.1	42.25	1.4	42.24	42.25	-1.3	20,140	-0.01%
2022/03/29	0	42.19	2.9	42.15	42.00	-2.9	20,062	-0.01%
2022/03/28	3	41.69	2	41.93	42.40	1	20,106	0.01%
2022/03/25	3	41.90	6	41.88	42.20	-3	20,005	-0.01%
2022/03/24	1	42.20	22	42.19	42.25	-21	19,863	-0.11%
2022/03/23	31	41.76	7.4	42.16	42.35	23.6	20,104	0.12%
2022/03/22	0.1	40.99	4	40.86	41.15	-3.9	19,934	-0.02%
2022/03/21	0	0.00	41	40.53	40.60	-41	19,757	-0.21%
2022/03/18	8	40.30	4	40.67	40.45	4	19,688	0.02%
2022/03/17	1.2	39.95	3.2	40.00	40.05	-2	19,291	-0.01%
2022/03/16	1	38.95	6.4	39.14	39.50	-5.4	19,042	-0.03%
2022/03/15	0.3	38.60	5.5	38.56	38.60	-5.2	18,592	-0.03%
2022/03/14	0.4	38.47	1	38.30	38.50	-0.6	18,718	0.00%
2022/03/11	0	0.00	1	38.00	37.95	-1	18,809	-0.01%
2022/03/10	0.3	38.25	0.5	38.15	38.25	-0.2	18,971	0.00%
2022/03/09	0.3	37.49	5	37.63	37.40	-4.7	18,913	-0.02%
2022/03/08	3.2	37.55	1	37.50	37.35	2.2	18,855	0.01%
2022/03/07	8.6	37.31	0	0.00	37.65	8.6	18,541	0.05%
2022/03/04	7	37.77	0	0.00	38.00	7	18,838	0.04%
2022/03/03	0	38.10	2	38.10	38.10	-2	18,849	-0.01%
2022/03/02	1.4	38.01	20.1	37.95	38.10	-18.7	19,001	-0.10%
2022/03/01	20.1	38.15	0.6	38.17	38.20	19.5	18,897	0.10%
2022/02/25	0.1	37.50	1	37.55	37.60	-1	18,700	-0.01%
2022/02/24	0	0.00	65	37.60	37.70	-65	18,282	-0.36%
2022/02/23	1.1	37.66	1.6	38.05	38.05	-0.5	18,069	0.00%
2022/02/22	8.1	37.42	0	0.00	37.60	8.1	17,974	0.05%
2022/02/21	2.4	37.73	0.2	38.10	38.00	2.1	17,683	0.01%
2022/02/18	1.1	38.20	0	0.00	38.10	1.1	17,511	0.01%
2022/02/17	4.2	38.23	1.2	38.34	38.40	3	17,574	0.02%
2022/02/16	0	0.00	4	38.25	38.20	-4	17,532	-0.02%
2022/02/15	18.4	38.10	0.2	38.35	38.10	18.2	17,393	0.10%
2022/02/14	4.1	38.15	0.1	38.35	38.45	4	17,356	0.02%
2022/02/11	0.5	38.70	8	38.60	38.80	-7.5	17,366	-0.04%
2022/02/10	0.1	38.75	1	38.35	38.70	-1	17,302	-0.01%
2022/02/09	6.3	38.76	5	38.80	38.80	1.3	17,119	0.01%
2022/02/08	35.1	38.66	9.1	38.73	38.95	26	16,979	0.15%
2022/02/07	1.3	37.56	22.4	37.67	38.00	-21.1	16,457	-0.13%
2022/01/26	0	36.95	5	36.86	36.95	-5	16,120	-0.03%
2022/01/25	5	36.34	8	36.64	36.90	-3	16,116	-0.02%
2022/01/24	0.5	36.75	1.4	36.65	36.90	-0.9	15,849	-0.01%
2022/01/21	1	36.50	10	36.45	36.85	-9	15,865	-0.06%
2022/01/20	1	36.90	0	0.00	36.95	1	15,661	0.01%
2022/01/19	7.2	36.95	0	0.00	37.00	7.2	15,589	0.05%
2022/01/18	1.2	36.87	0	0.00	37.25	1.2	15,666	0.01%
2022/01/17	18.3	36.98	125	37.05	37.05	-106.7	15,532	-0.69%	大賣/鉅額交易
2022/01/14	5.5	37.45	25.2	37.16	37.45	-19.7	15,445	-0.13%
2022/01/13	0	37.30	3	37.58	37.85	-3	15,365	-0.02%
2022/01/12	1.3	36.95	3.4	36.94	37.00	-2.1	14,982	-0.01%
2022/01/11	1.4	36.35	3	36.47	37.00	-1.6	14,812	-0.01%
2022/01/10	31.4	36.01	0	0.00	36.15	31.4	14,715	0.21%
2022/01/07	10.3	36.32	3	36.42	36.20	7.3	14,676	0.05%
2022/01/06	0.7	36.00	5	35.77	36.00	-4.3	14,480	-0.03%
2022/01/05	9.3	35.41	0	0.00	35.55	9.3	14,401	0.06%
2022/01/04	25	35.27	7	35.49	35.55	18	14,513	0.12%
2022/01/03	8.1	35.36	0	0.00	35.35	8.1	14,429	0.06%
2021/12/30	0.4	35.60	0	0.00	35.55	0.4	14,371	0.00%
2021/12/29	1	35.60	0.4	35.65	35.60	0.6	14,475	0.00%
2021/12/28	2	35.43	9	35.41	35.60	-7	14,534	-0.05%
2021/12/27	1.3	35.41	3	35.51	35.60	-1.7	14,543	-0.01%
2021/12/24	0	35.50	1.1	35.50	35.50	-1	14,759	-0.01%
2021/12/23	5	35.46	0	0.00	35.50	5	14,804	0.03%
2021/12/22	1.1	35.65	1	35.60	35.65	0.1	14,903	0.00%
2021/12/21	0.1	35.80	0	0.00	35.75	0.1	14,792	0.00%
2021/12/20	2.1	35.76	0.1	36.00	36.00	2.1	14,718	0.01%
2021/12/17	1.2	35.64	20	35.60	35.90	-18.8	14,516	-0.13%
2021/12/16	0	0.00	1	35.25	35.60	-1	14,226	-0.01%
2021/12/15	2.3	35.26	0	0.00	35.20	2.3	14,286	0.02%
2021/12/14	0.1	35.40	0	0.00	35.40	0.1	14,568	0.00%
2021/12/13	53	35.59	10	35.65	35.50	43	14,534	0.30%
2021/12/10	0.1	35.58	1	35.60	35.65	-1	14,470	-0.01%
2021/12/09	1.2	35.11	4	35.23	35.30	-2.8	14,411	-0.02%
2021/12/08	0.5	35.15	1.1	35.20	35.20	-0.6	14,402	0.00%
2021/12/07	0	34.70	10.1	34.70	35.10	-10.1	14,249	-0.07%
2021/12/06	0.7	34.60	11.3	34.44	34.60	-10.6	14,035	-0.08%
2021/12/03	0	0.00	3	34.18	34.15	-3	13,963	-0.02%
2021/12/02	0	34.25	82.1	34.00	34.25	-82.1	13,859	-0.59%
2021/12/01	0.1	34.15	0	0.00	34.15	0.1	13,857	0.00%
2021/11/30	5.8	33.77	0	0.00	34.20	5.8	14,025	0.04%
2021/11/29	30	33.90	5	33.80	33.90	25	13,373	0.19%
2021/11/26	17	33.98	0	0.00	33.90	17	13,316	0.13%
2021/11/24	0	34.40	2	34.35	34.35	-2	13,445	-0.01%
2021/11/23	0	34.15	6	34.15	34.10	-6	13,526	-0.04%
2021/11/22	3	34.23	0.2	34.38	34.15	2.8	13,527	0.02%
2021/11/19	7.1	34.50	0	0.00	34.65	7.1	13,484	0.05%
2021/11/18	1.2	34.69	0	0.00	34.70	1.2	13,414	0.01%
2021/11/17	0.2	34.25	0	0.00	34.20	0.2	13,571	0.00%
2021/11/16	0	34.20	1.2	34.04	34.20	-1.2	13,654	-0.01%
2021/11/15	0.4	34.01	0	0.00	33.95	0.4	13,736	0.00%
2021/11/12	0.1	33.90	2	33.85	33.90	-1.9	13,847	-0.01%
2021/11/11	2.3	33.85	11	33.75	33.80	-8.7	14,108	-0.06%
2021/11/10	3.2	33.68	12	33.81	34.00	-8.8	14,362	-0.06%
2021/11/09	3.1	33.56	4	33.53	33.70	-0.9	14,379	-0.01%
2021/11/08	0.1	33.65	1	33.55	33.60	-0.9	15,869	-0.01%
2021/11/05	1.2	33.44	1	33.70	33.70	0.2	16,463	0.00%
2021/11/04	0	33.41	1	33.35	33.45	-1	16,617	-0.01%
2021/11/03	0	33.40	0	0.00	33.40	0	16,839	0.00%
2021/11/02	0.2	33.31	0	0.00	33.30	0.2	17,037	0.00%
2021/11/01	0.5	33.40	1.5	33.33	33.30	-1	17,036	-0.01%
2021/10/29	10	33.15	0.2	33.35	33.40	9.8	17,140	0.06%
2021/10/27	2	33.30	0	0.00	33.35	2	17,331	0.01%
2021/10/26	0.4	33.44	36.5	33.32	33.45	-36.2	17,520	-0.21%
2021/10/25	0	33.05	0.3	33.10	33.10	-0.3	17,345	0.00%
2021/10/22	0.5	33.04	18.1	33.00	33.05	-17.6	17,462	-0.10%
2021/10/21	0.2	32.95	1	32.90	32.95	-0.8	17,366	0.00%
2021/10/20	5	32.77	0	0.00	32.90	5	17,206	0.03%
2021/10/19	10.1	32.80	0	0.00	32.75	10.1	17,208	0.06%
2021/10/18	0.6	33.00	17.2	32.70	32.95	-16.6	17,240	-0.10%
2021/10/15	0.5	32.50	0	0.00	32.50	0.5	17,178	0.00%
2021/10/14	1.3	32.45	6	32.30	32.30	-4.7	17,136	-0.03%
2021/10/13	0.2	32.50	7.4	32.40	32.50	-7.2	17,222	-0.04%
2021/10/12	2.1	31.93	0	0.00	32.45	2.1	17,261	0.01%
2021/10/08	16.1	32.20	10	32.20	32.25	6.1	17,140	0.04%
2021/10/07	0	32.45	1.1	32.41	32.40	-1.1	17,250	-0.01%
2021/10/06	5.5	31.98	0	0.00	32.25	5.5	17,271	0.03%
2021/10/05	3.2	31.99	1	32.00	32.05	2.2	17,257	0.01%
2021/10/04	0	32.15	0	0.00	32.10	0	17,264	0.00%
2021/10/01	30.2	31.90	0	0.00	32.05	30.2	17,277	0.17%
2021/09/30	16.1	32.06	6	32.15	32.05	10.1	17,102	0.06%
2021/09/29	42.6	32.06	0	0.00	32.05	42.6	17,088	0.25%
2021/09/28	0.2	32.30	0	0.00	32.40	0.2	16,926	0.00%
2021/09/27	11.5	32.32	0	0.00	32.35	11.5	16,971	0.07%
2021/09/23	2.1	32.16	0	0.00	32.40	2.1	17,042	0.01%
2021/09/22	23.3	31.92	0	0.00	32.10	23.3	17,109	0.14%
2021/09/17	20.2	32.25	0	0.00	32.15	20.2	16,856	0.12%
2021/09/16	4.5	32.28	0	0.00	32.35	4.5	16,641	0.03%
2021/09/15	0	0.00	2	32.45	32.35	-2	16,725	-0.01%
2021/09/14	0.5	32.55	11	32.40	32.50	-10.5	16,823	-0.06%
2021/09/13	6	32.22	0	0.00	32.30	6	16,868	0.04%
2021/09/10	3.1	32.21	4	32.25	32.45	-0.9	17,008	-0.01%
2021/09/09	0.1	32.40	0	0.00	32.30	0.1	17,295	0.00%
2021/09/08	10.1	32.25	5	32.50	32.50	5.1	17,339	0.03%
2021/09/07	0.1	32.55	0	0.00	32.45	0.1	17,478	0.00%
2021/09/06	2.5	32.53	5.1	32.60	32.50	-2.6	17,514	-0.01%
2021/09/03	0	32.50	0	0.00	32.55	0	17,499	0.00%
2021/09/02	26	32.10	0.2	32.35	32.10	25.8	17,474	0.15%
2021/09/01	10	32.50	3.1	32.55	32.55	7	17,573	0.04%
2021/08/31	12	32.30	1.1	32.41	32.80	11	17,556	0.06%
2021/08/30	0.2	32.42	0	0.00	32.45	0.2	17,459	0.00%
2021/08/27	3.2	31.86	0.1	31.94	32.00	3	17,403	0.02%
2021/08/26	5	31.35	0	0.00	31.45	5	17,412	0.03%
2021/08/25	0	0.00	2	31.40	31.45	-2	17,546	-0.01%
2021/08/24	6	31.30	0	0.00	31.35	6	17,544	0.03%
2021/08/23	9.3	31.17	0	0.00	31.05	9.3	17,640	0.05%
2021/08/20	0.5	31.25	9	31.41	31.45	-8.6	17,588	-0.05%
2021/08/19	1	31.25	2.1	31.30	31.30	-1.1	18,782	-0.01%
2021/08/17	2.1	31.06	5	31.60	31.45	-2.9	18,568	-0.02%
2021/08/16	27.2	30.98	0	0.00	31.05	27.2	18,418	0.15%
2021/08/13	4.6	30.99	7	31.05	31.05	-2.4	18,336	-0.01%
2021/08/12	64.4	30.78	0	0.00	30.70	64.4	18,211	0.35%
2021/08/11	3.6	32.97	12	33.06	33.05	-8.4	16,812	-0.05%
2021/08/10	4.3	33.00	0	0.00	33.05	4.3	16,424	0.03%
2021/08/09	3.3	33.06	6	33.02	33.20	-2.8	16,576	-0.02%
2021/08/06	12.1	33.20	3	33.23	33.20	9.1	16,638	0.05%
2021/08/05	0	0.00	6	33.11	33.15	-6	16,933	-0.04%
2021/08/04	2	33.15	8	33.15	33.15	-6	17,814	-0.03%
2021/08/03	0	33.10	1	33.00	33.10	-1	18,045	-0.01%
2021/08/02	0	33.05	20	33.10	33.00	-20	18,285	-0.11%
2021/07/30	0.1	33.05	2	33.00	33.10	-1.9	18,291	-0.01%
2021/07/29	3.1	33.00	0	0.00	33.10	3.1	18,240	0.02%
2021/07/28	3	32.90	0	0.00	33.00	3	18,372	0.02%
2021/07/27	0	0.00	2	33.03	33.05	-2	18,538	-0.01%
2021/07/26	5	32.95	0.4	33.00	33.00	4.6	18,744	0.02%
2021/07/21	8	32.73	1	32.70	32.90	7	19,085	0.04%
2021/07/20	1	32.85	1.7	32.95	32.80	-0.7	19,171	0.00%
2021/07/19	1	32.80	2.5	33.06	33.10	-1.5	19,220	-0.01%
2021/07/16	0.1	32.90	0	0.00	33.00	0.1	19,269	0.00%
2021/07/15	10	32.80	0	0.00	32.85	10	19,247	0.05%
2021/07/14	1.1	32.77	6	32.80	32.95	-4.9	19,311	-0.03%
2021/07/13	0.1	32.95	4	32.89	32.95	-3.9	19,513	-0.02%
2021/07/12	3.1	32.87	2	32.88	32.80	1.1	19,630	0.01%
2021/07/09	1.1	32.57	2	32.80	32.90	-0.9	19,566	0.00%
2021/07/08	3	32.70	2	32.75	32.80	1	19,595	0.01%
2021/07/07	11	32.55	0	0.00	32.80	11	19,619	0.06%
2021/07/06	5.2	32.85	0	0.00	32.85	5.2	19,628	0.03%
2021/07/05	16	32.60	0	0.00	32.75	16	19,692	0.08%
2021/07/02	10.1	32.55	0	0.00	32.55	10.1	19,697	0.05%
2021/07/01	16	32.60	0	0.00	32.65	16	19,794	0.08%
2021/06/30	0.1	32.85	0	0.00	32.85	0.1	19,828	0.00%
2021/06/29	13	32.59	1	32.60	32.55	12	19,923	0.06%
2021/06/28	3.2	32.73	0	0.00	32.75	3.2	19,955	0.02%
2021/06/25	6	32.72	1	32.95	32.90	5	20,020	0.02%
2021/06/24	10	32.60	0	0.00	32.60	10	20,068	0.05%
2021/06/23	0	0.00	4	32.90	32.75	-4	20,104	-0.02%
2021/06/22	0	0.00	0.4	32.65	32.50	-0.4	20,037	0.00%
2021/06/21	22	32.54	0	0.00	32.50	22	20,002	0.11%
2021/06/18	12	32.79	0	0.00	32.75	12	19,936	0.06%
2021/06/17	1	32.75	0	0.00	32.90	1	19,727	0.01%
2021/06/16	0.1	33.05	4	32.95	33.00	-3.9	20,206	-0.02%
2021/06/15	4	32.73	0	0.00	32.75	4	20,264	0.02%
2021/06/11	0.1	32.95	0	0.00	32.90	0.1	20,597	0.00%
2021/06/10	1.8	32.90	1	32.90	33.10	0.8	20,815	0.00%
2021/06/09	6	32.80	0.1	32.95	32.95	5.9	20,929	0.03%
2021/06/07	1.2	32.88	5	33.00	33.10	-3.8	21,359	-0.02%
2021/06/04	0	0.00	1.7	32.94	33.00	-1.7	21,510	-0.01%
2021/06/03	0.1	33.00	0	0.00	33.00	0.1	22,265	0.00%
2021/06/02	5.1	32.95	14	32.97	33.15	-8.9	22,516	-0.04%
2021/06/01	0	33.00	2	33.00	33.00	-2	22,540	-0.01%
2021/05/31	0.1	33.10	10.2	33.01	33.10	-10.1	22,750	-0.04%
2021/05/28	6.1	32.98	5	33.05	33.10	1.1	22,825	0.00%
2021/05/27	1	32.80	6	33.20	33.20	-5	22,860	-0.02%
2021/05/25	0	0.00	1	32.80	32.70	-1	22,351	0.00%
2021/05/24	0	0.00	1.2	32.60	32.60	-1.2	22,629	-0.01%
2021/05/21	0	0.00	0.1	32.50	32.50	-0.1	22,754	0.00%
2021/05/20	1	31.85	4	32.04	32.10	-3	22,754	-0.01%
2021/05/19	0	0.00	9	32.08	32.10	-9	22,779	-0.04%
2021/05/18	1	31.95	10	31.90	32.00	-9	22,779	-0.04%
2021/05/17	9.1	31.02	1	31.10	31.10	8.1	23,242	0.03%
2021/05/14	23.2	31.64	1	31.60	31.70	22.2	23,015	0.10%
2021/05/13	10.4	31.53	17	31.21	31.40	-6.6	22,822	-0.03%
2021/05/12	3.1	31.21	20	31.24	31.35	-16.9	22,400	-0.08%
2021/05/11	2	32.60	2.7	32.85	32.45	-0.7	21,610	0.00%
2021/05/10	0.4	32.95	6	33.00	33.00	-5.6	21,379	-0.03%
2021/05/07	0.7	32.50	15	32.48	32.60	-14.3	21,463	-0.07%
2021/05/06	0.2	32.35	1	32.30	32.35	-0.8	21,690	0.00%
2021/05/05	3	32.03	20	32.00	32.05	-17	21,653	-0.08%
2021/05/04	0.1	32.32	0.5	32.50	32.10	-0.4	21,666	0.00%
2021/05/03	2.1	32.46	2	32.60	32.45	0.1	21,595	0.00%
2021/04/29	4	32.66	6	32.60	32.65	-2	21,595	-0.01%
2021/04/28	6.2	32.48	29	32.46	32.60	-22.8	21,534	-0.11%
2021/04/27	0	0.00	20	32.55	32.60	-20	21,879	-0.09%
2021/04/26	0.4	32.50	5	32.41	32.60	-4.6	21,884	-0.02%
2021/04/23	4	32.21	2.4	32.17	32.25	1.6	21,909	0.01%
2021/04/22	0	32.30	5	32.30	32.35	-5	22,079	-0.02%
2021/04/21	0	32.30	0	0.00	32.30	0	22,100	0.00%
2021/04/20	0.1	32.45	6	32.51	32.55	-5.9	22,124	-0.03%
2021/04/19	0.1	32.23	10.9	32.25	32.45	-10.8	22,066	-0.05%
2021/04/16	10.3	31.85	3	32.00	32.05	7.3	21,903	0.03%
2021/04/15	6	31.90	1	31.90	31.90	5	22,220	0.02%
2021/04/14	0.1	31.90	12	31.90	31.90	-11.9	22,428	-0.05%
2021/04/13	2.1	31.85	8	31.88	31.85	-5.9	22,576	-0.03%
2021/04/12	1.1	31.51	1	31.75	31.65	0.1	22,591	0.00%
2021/04/09	6.2	31.71	236	31.70	31.55	-229.8	22,695	-1.01%	大賣/鉅額交易
2021/04/08	5	31.84	49	31.79	31.75	-44	22,730	-0.19%
2021/04/07	0.7	32.00	0	0.00	32.00	0.7	22,994	0.00%
2021/04/06	1.4	32.00	45.1	31.95	32.00	-43.7	22,931	-0.19%
2021/03/31	1	31.80	1	31.90	31.90	0	22,720	0.00%
2021/03/30	0.4	31.80	2	31.80	31.80	-1.6	22,603	-0.01%
2021/03/29	0.1	31.80	10	31.65	31.80	-9.9	22,576	-0.04%
2021/03/26	5.2	31.65	7	31.64	31.60	-1.8	22,619	-0.01%
2021/03/25	0.4	31.56	3.7	31.54	31.60	-3.3	22,670	-0.01%
2021/03/24	2	31.25	9	31.30	31.40	-7	22,776	-0.03%
2021/03/23	0	31.35	33	31.29	31.35	-33	22,833	-0.14%
2021/03/22	5.1	30.91	21.2	30.88	31.25	-16.1	22,895	-0.07%
2021/03/19	2	31.15	1	31.30	31.05	1	22,830	0.00%
2021/03/18	0	0.00	9.2	31.46	31.40	-9.2	22,448	-0.04%
2021/03/17	21	31.20	6.8	31.32	31.45	14.2	22,362	0.06%
2021/03/16	0.2	31.35	12	31.23	31.35	-11.8	22,106	-0.05%
2021/03/15	0.1	31.05	109	30.99	31.00	-108.9	22,104	-0.49%	大賣/鉅額交易
2021/03/12	0.1	30.75	0	0.00	30.65	0.1	22,176	0.00%
2021/03/11	15.2	30.82	32.2	30.95	30.75	-17.1	22,324	-0.08%
2021/03/10	1	30.50	12	30.60	30.60	-11	21,966	-0.05%
2021/03/09	1	30.60	13.2	30.21	30.60	-12.2	21,704	-0.06%
2021/03/08	20	29.95	2	29.95	29.90	18	20,961	0.09%
2021/03/05	1.7	29.61	5.6	29.70	29.70	-3.9	20,676	-0.02%
2021/03/04	3	29.52	0	0.00	29.60	3	21,324	0.01%
2021/03/03	2	29.73	4	29.75	29.75	-2	21,188	-0.01%
2021/03/02	20.4	29.65	0.2	29.65	29.65	20.2	21,078	0.10%
2021/02/26	6	29.33	0	0.00	29.20	6	20,886	0.03%
2021/02/25	0.3	29.65	0	0.00	29.65	0.3	20,367	0.00%
2021/02/24	2	29.30	5	29.45	29.30	-3	20,198	-0.01%
2021/02/23	232.2	29.16	3	29.47	29.55	229.2	19,864	1.15%	大買/鉅額交易
2021/02/22	3.5	29.16	0	0.00	29.10	3.5	19,714	0.02%
2021/02/19	3.1	29.01	3	29.10	29.15	0.1	19,719	0.00%
2021/02/18	1	29.25	0.2	29.40	29.25	0.8	19,756	0.00%
2021/02/17	0	0.00	8	29.43	29.40	-8	19,819	-0.04%
2021/02/05	20.8	28.80	0	0.00	28.80	20.8	19,267	0.11%
2021/02/04	5	28.85	6	28.90	28.80	-1	19,237	-0.01%
2021/02/03	10	28.70	0	0.00	28.80	10	19,714	0.05%
2021/02/02	22	28.76	1	28.85	28.70	21	19,882	0.11%
2021/02/01	11.3	28.60	0	0.00	28.65	11.3	19,843	0.06%
2021/01/29	15	28.31	1	28.40	28.15	14	19,797	0.07%
2021/01/28	5.1	28.50	0	0.00	28.55	5.1	19,365	0.03%
2021/01/27	2.2	28.71	0	0.00	28.70	2.2	19,074	0.01%
2021/01/26	1.1	28.80	0	0.00	28.70	1.1	19,014	0.01%
2021/01/25	5.5	28.87	0	0.00	28.85	5.5	18,887	0.03%
2021/01/22	5	28.63	5	28.60	28.60	0	18,839	0.00%
2021/01/21	6.4	28.83	1.5	28.92	28.70	4.8	18,765	0.03%
2021/01/20	21.1	28.73	0	0.00	28.70	21.1	18,680	0.11%
2021/01/19	1	29.10	5.8	29.11	29.10	-4.8	18,242	-0.03%
2021/01/18	4.1	29.02	13	29.00	29.15	-8.9	18,216	-0.05%
2021/01/15	5	29.35	1	29.35	29.30	4	18,020	0.02%
2021/01/14	5.1	29.60	1	29.65	29.75	4.1	17,846	0.02%
2021/01/13	0.1	29.80	36	29.89	29.80	-35.9	17,733	-0.20%
2021/01/12	6.1	29.79	5	29.80	29.75	1.1	17,692	0.01%
2021/01/11	0	0.00	9	29.92	30.05	-9	17,618	-0.05%
2021/01/08	2.8	29.99	13	29.87	30.00	-10.2	17,529	-0.06%
2021/01/07	0.4	29.75	10	29.63	29.75	-9.6	17,196	-0.06%
2021/01/06	3	29.70	40	29.85	29.45	-37	17,057	-0.22%
2021/01/05	1.8	29.86	0	0.00	29.85	1.8	16,804	0.01%
2021/01/04	0	0.00	1	29.75	29.90	-1	16,891	-0.01%
2020/12/31	0	29.85	0	0.00	29.80	0	16,735	0.00%
2020/12/30	0.4	29.83	27	29.80	29.90	-26.6	16,621	-0.16%
2020/12/29	0.5	29.55	1	29.50	29.55	-0.5	16,444	0.00%
2020/12/28	0.1	29.55	7	29.32	29.55	-6.9	16,548	-0.04%
2020/12/25	2.3	29.36	0	0.00	29.35	2.3	16,562	0.01%
2020/12/24	0	0.00	11	29.40	29.45	-11	16,820	-0.07%
2020/12/23	4	29.33	1	29.30	29.45	3	16,965	0.02%
2020/12/22	0	29.50	5.4	29.60	29.65	-5.4	17,276	-0.03%
2020/12/21	1.4	29.58	14	29.48	29.65	-12.6	17,882	-0.07%
2020/12/18	4	29.39	20	29.40	29.50	-16	18,359	-0.09%
2020/12/17	0	0.00	7	29.45	29.50	-7	18,815	-0.04%
2020/12/16	0.2	29.40	2	29.25	29.40	-1.8	19,116	-0.01%
2020/12/15	0	29.15	0	0.00	29.05	0	19,420	0.00%
2020/12/14	10	29.35	2	29.40	29.30	8	19,468	0.04%
2020/12/11	2.2	29.26	0	0.00	29.30	2.2	19,387	0.01%
2020/12/10	0	0.00	2	28.85	28.80	-2	19,320	-0.01%
2020/12/09	14	28.76	1	28.75	28.75	13	19,367	0.07%
2020/12/08	32	28.67	7.2	28.61	28.70	24.8	19,386	0.13%
2020/12/07	3.7	29.00	0	0.00	29.00	3.7	19,258	0.02%
2020/12/04	1	29.10	5	29.10	29.10	-4	19,194	-0.02%
2020/12/03	13.1	29.11	0	0.00	29.20	13.1	19,139	0.07%
2020/12/02	2.5	29.09	1	29.15	29.20	1.5	19,244	0.01%
2020/12/01	0.4	29.20	4	29.05	29.15	-3.6	19,683	-0.02%
2020/11/30	11.1	28.90	0	0.00	28.45	11.1	19,832	0.06%
2020/11/27	2	29.13	0.9	29.20	29.10	1.1	19,444	0.01%
2020/11/26	2	29.20	1	29.20	29.30	1	19,899	0.01%
2020/11/25	5.3	29.34	10	29.40	29.25	-4.7	20,048	-0.02%
2020/11/24	10	29.50	0	0.00	29.30	10	20,230	0.05%
2020/11/23	5.5	29.61	5.8	29.61	29.70	-0.3	20,407	0.00%
2020/11/20	0.4	29.65	0.5	29.65	29.55	-0.1	20,574	0.00%
2020/11/19	0.1	29.60	0	0.00	29.60	0.1	20,887	0.00%
2020/11/18	0.2	29.65	4.1	29.62	29.65	-3.9	21,018	-0.02%
2020/11/17	5	29.30	0	0.00	29.45	5	21,084	0.02%
2020/11/16	0	0.00	1	29.50	29.45	-1	21,632	0.00%
2020/11/13	1	29.05	5	29.20	29.35	-4	21,736	-0.02%
2020/11/12	37	29.58	7	29.28	29.20	30	21,959	0.14%
2020/11/11	2.2	29.54	17	29.49	29.70	-14.8	22,202	-0.07%
2020/11/10	3.2	28.96	4	28.93	29.00	-0.8	22,067	0.00%
2020/11/09	7.1	28.73	5	28.75	28.75	2.1	23,084	0.01%
2020/11/06	61.3	28.50	65	28.50	28.50	-3.7	23,482	-0.02%
2020/11/05	3.7	28.36	1	28.25	28.40	2.7	23,750	0.01%
2020/11/04	1.1	28.11	1	28.15	28.10	0.1	23,992	0.00%
2020/11/03	0	28.20	2	28.10	28.10	-2	24,295	-0.01%
2020/11/02	10.1	27.61	23	27.68	27.95	-12.9	24,410	-0.05%
2020/10/30	2.6	27.69	0	0.00	27.55	2.6	24,502	0.01%
2020/10/29	28	27.51	6	27.52	27.50	22	24,416	0.09%
2020/10/28	3.1	27.67	0	0.00	27.65	3.1	24,577	0.01%
2020/10/27	6.4	27.75	0	0.00	27.70	6.4	24,763	0.03%
2020/10/26	1	27.80	0	0.00	27.80	1	24,894	0.00%
2020/10/23	3.5	27.70	1	27.65	27.75	2.5	25,043	0.01%
2020/10/22	3	27.65	0	0.00	27.80	3	25,260	0.01%
2020/10/21	2.4	27.72	1	27.75	27.65	1.4	25,517	0.01%
2020/10/20	2	27.78	0.1	27.90	27.70	2	25,763	0.01%
2020/10/19	1.4	27.83	3	27.80	27.80	-1.6	25,840	-0.01%
2020/10/16	3	27.78	0	0.00	27.70	3	26,062	0.01%
2020/10/15	9.1	27.82	0	0.00	27.75	9.1	26,233	0.03%
2020/10/14	15	28.02	0	0.00	28.00	15	26,361	0.06%
2020/10/13	10	28.05	0	0.00	28.15	10	26,492	0.04%
2020/10/12	0.1	28.40	13	28.05	28.25	-12.9	26,770	-0.05%
2020/10/08	1.1	27.96	2	27.90	28.00	-0.9	26,916	0.00%
2020/10/07	0.4	28.10	2	27.90	27.95	-1.6	27,013	-0.01%
2020/10/06	0.4	28.15	0	0.00	27.95	0.4	27,117	0.00%
2020/10/05	3.5	27.90	0	0.00	27.80	3.5	27,188	0.01%
2020/09/30	2	27.85	2	27.90	27.80	0	27,278	0.00%
2020/09/29	13	27.99	0	0.00	27.80	13	27,367	0.05%
2020/09/28	3.1	27.71	2	27.80	27.90	1.1	27,419	0.00%
2020/09/25	15.4	27.49	7	27.48	27.45	8.4	27,437	0.03%
2020/09/24	26	27.07	3	27.20	27.00	23	27,342	0.08%
2020/09/23	27	27.57	13	27.57	27.50	14	26,687	0.05%
2020/09/22	30	27.96	0	0.00	27.85	30	26,163	0.11%
2020/09/21	13.4	28.27	3	28.35	28.20	10.4	25,733	0.04%
2020/09/18	11.4	28.50	0	0.00	28.45	11.4	25,577	0.04%
2020/09/17	1.2	28.67	1	28.60	28.55	0.2	25,219	0.00%
2020/09/16	1.4	28.69	0	0.00	28.75	1.4	25,209	0.01%
2020/09/15	8	28.58	0	0.00	28.65	8	25,323	0.03%
2020/09/14	5	28.59	0	0.00	28.65	5	25,653	0.02%
2020/09/11	7.6	28.58	1	28.60	28.65	6.6	25,641	0.03%
2020/09/10	13.1	28.61	2	28.60	28.75	11.1	25,499	0.04%
2020/09/09	22.1	28.63	0	0.00	28.75	22.1	25,415	0.09%
2020/09/08	9	28.81	0	0.00	28.85	9	25,333	0.04%
2020/09/07	3.5	28.83	1	28.75	28.85	2.5	25,489	0.01%
2020/09/04	32	28.68	2.6	28.80	28.65	29.4	25,553	0.12%
2020/09/03	3	28.84	0	0.00	28.90	3	25,240	0.01%
2020/09/02	24	28.89	2.1	28.91	28.90	21.9	25,171	0.09%
2020/09/01	17.2	29.05	0	0.00	29.05	17.2	24,950	0.07%
2020/08/31	7.3	29.39	0	0.00	29.25	7.3	24,540	0.03%
2020/08/28	9.1	29.44	0	0.00	29.40	9.1	24,478	0.04%
2020/08/27	4	29.40	1	29.45	29.40	3	24,516	0.01%
2020/08/26	11.3	29.52	0	0.00	29.55	11.3	24,287	0.05%
2020/08/25	8.3	29.57	0	0.00	29.50	8.3	24,164	0.03%
2020/08/24	0	0.00	5	29.57	29.60	-5	24,129	-0.02%
2020/08/21	8	29.53	0	0.00	29.60	8	24,031	0.03%
2020/08/20	69	29.46	0	0.00	29.40	69	23,806	0.29%
2020/08/19	13	29.95	0	0.00	29.90	13	23,199	0.06%
2020/08/18	19	29.95	0	0.00	29.95	19	22,898	0.08%
2020/08/17	32.1	29.97	0	0.00	30.00	32.1	22,763	0.14%
2020/08/14	8	30.08	1	30.05	30.05	7	22,434	0.03%
2020/08/13	26.1	30.26	0	0.00	30.40	26.1	22,193	0.12%
2020/08/12	14.5	32.39	82	32.35	32.35	-67.5	21,244	-0.32%
2020/08/11	0.2	32.50	10	32.45	32.45	-9.8	20,911	-0.05%
2020/08/10	0.6	32.55	6	32.42	32.50	-5.4	20,871	-0.03%
2020/08/06	1.1	32.27	0	0.00	32.45	1.1	20,618	0.01%
2020/08/05	26.6	32.20	1	32.30	32.20	25.6	20,644	0.12%
2020/08/04	20.1	32.25	0	0.00	32.25	20.1	20,709	0.10%
2020/08/03	40.2	32.05	0	0.00	32.10	40.2	20,809	0.19%
2020/07/31	20	32.35	0.2	32.35	32.35	19.8	20,784	0.10%
2020/07/30	17.3	32.24	0	0.00	32.35	17.3	20,763	0.08%
2020/07/29	2.4	32.20	3.3	32.20	32.20	-1	20,772	0.00%
2020/07/28	13.9	31.66	0	0.00	31.65	13.9	21,003	0.07%
2020/07/27	26.3	31.74	0	0.00	31.60	26.3	21,244	0.12%
2020/07/24	18.1	32.42	0	0.00	32.15	18.1	21,410	0.08%
2020/07/23	0	0.00	12	32.74	32.70	-12	21,395	-0.06%
2020/07/22	0	0.00	6	32.70	32.70	-6	21,462	-0.03%
2020/07/21	0.1	32.50	0	32.50	32.55	0.1	21,480	0.00%
2020/07/20	0.4	32.40	3	32.32	32.45	-2.6	21,511	-0.01%
2020/07/17	0.2	32.15	5	32.20	32.25	-4.8	21,447	-0.02%
2020/07/16	5.3	31.95	0	0.00	32.15	5.3	21,627	0.02%
2020/07/15	3	32.03	2	32.20	32.15	1	21,502	0.00%
2020/07/14	0	32.15	11	32.20	32.20	-11	21,428	-0.05%
2020/07/13	21.4	32.05	21	32.10	32.05	0.4	21,593	0.00%
2020/07/10	3	32.13	2	32.08	32.00	1	21,779	0.00%
2020/07/09	0	0.00	8	32.22	32.25	-8	21,974	-0.04%
2020/07/08	0.1	32.00	5	32.07	32.05	-4.9	21,952	-0.02%
2020/07/07	0.5	31.95	4	31.93	32.00	-3.5	22,004	-0.02%
2020/07/06	6.1	31.95	0	0.00	31.95	6.1	21,866	0.03%
2020/07/03	5	31.65	5	31.60	31.55	0	21,985	0.00%
2020/07/02	0.3	31.60	37	31.50	31.55	-36.7	22,111	-0.17%
2020/07/01	0	31.35	0	0.00	31.25	0	22,415	0.00%
2020/06/30	10.7	30.91	0	0.00	30.90	10.7	22,555	0.05%
2020/06/29	18	30.91	37	30.85	30.90	-19	22,655	-0.08%
2020/06/24	0.2	31.25	0	0.00	31.25	0.2	22,652	0.00%
2020/06/23	7.1	31.03	0	0.00	31.15	7.1	22,886	0.03%
2020/06/22	8.3	31.20	16	31.10	31.15	-7.7	23,174	-0.03%
2020/06/19	12	31.30	0	0.00	31.25	12	23,439	0.05%
2020/06/18	12	31.49	5.2	31.51	31.65	6.9	23,503	0.03%
2020/06/17	10.2	31.52	0	0.00	31.70	10.2	23,987	0.04%
2020/06/16	1	31.85	11.4	31.90	31.70	-10.4	24,753	-0.04%
2020/06/15	19	31.38	48	31.39	31.30	-29	25,651	-0.11%
2020/06/12	5	31.38	6	31.60	31.50	-1	26,177	0.00%
2020/06/11	2.3	31.98	101	31.88	31.80	-98.7	26,946	-0.37%	大賣/
2020/06/10	3.3	31.99	9	32.02	32.10	-5.7	27,483	-0.02%
2020/06/09	0	31.85	157	31.75	31.85	-157	28,746	-0.55%	大賣/鉅額交易
2020/06/08	3.7	31.68	2	31.80	31.80	1.7	29,444	0.01%
2020/06/05	7.8	31.34	3	31.38	31.50	4.8	29,588	0.02%
2020/06/04	1	31.40	5.3	31.40	31.40	-4.3	30,063	-0.01%
2020/06/03	0.2	31.30	0	0.00	31.30	0.2	30,625	0.00%
2020/06/02	0	30.90	0	0.00	30.90	0	30,723	0.00%
2020/06/01	0.3	30.85	0	0.00	30.70	0.3	30,845	0.00%
2020/05/29	4.3	30.43	0.6	30.75	30.75	3.7	30,797	0.01%
2020/05/28	1	30.70	0	0.00	30.45	1	30,687	0.00%
2020/05/27	152	30.72	0	0.00	30.70	152	30,920	0.49%	大買/鉅額交易
2020/05/25	0.6	30.50	0	0.00	30.35	0.6	31,426	0.00%
2020/05/22	6	30.54	0	0.00	30.45	6	31,683	0.02%
2020/05/21	0.1	31.05	3.8	30.82	31.00	-3.8	31,777	-0.01%
2020/05/20	1.5	30.69	39	30.72	30.80	-37.5	31,938	-0.12%
2020/05/19	0	30.60	6	30.35	30.55	-6	32,048	-0.02%
2020/05/18	1	30.05	1	30.25	30.05	0	31,921	0.00%
2020/05/15	1	30.30	0	0.00	30.25	1	31,903	0.00%
2020/05/14	2	30.10	4	30.21	30.25	-2	31,745	-0.01%
2020/05/12	20	30.20	10	30.30	30.30	10	31,423	0.03%
2020/05/11	1.2	30.29	1	30.40	30.40	0.2	31,335	0.00%
2020/05/08	5.1	30.00	1	30.00	30.00	4.1	31,225	0.01%
2020/05/07	5	29.65	7	29.68	29.55	-2	31,212	-0.01%
2020/05/06	0.3	29.70	0	0.00	29.55	0.3	31,182	0.00%
2020/05/05	0.7	30.00	0	0.00	29.85	0.7	31,078	0.00%
2020/05/04	9	29.32	1	29.40	29.35	8	31,018	0.03%
2020/04/30	0.3	30.20	5	30.38	30.10	-4.7	30,758	-0.02%
2020/04/29	6	29.84	0	0.00	29.95	6	30,607	0.02%
2020/04/28	0	29.55	0	0.00	29.45	0	30,449	0.00%
2020/04/27	0.3	28.85	1	28.75	28.70	-0.7	30,981	0.00%
2020/04/24	1.2	28.22	0	0.00	28.20	1.2	30,949	0.00%
2020/04/23	2	28.38	0	0.00	28.30	2	30,794	0.01%
2020/04/22	2	28.30	0	0.00	28.30	2	30,595	0.01%
2020/04/21	1.4	28.43	0	0.00	28.35	1.4	30,554	0.00%
2020/04/20	3	28.97	8	28.95	28.90	-5	30,348	-0.02%
2020/04/17	4	29.25	0	0.00	29.05	4	30,489	0.01%
2020/04/16	1.2	28.78	0	0.00	28.80	1.2	30,384	0.00%
2020/04/15	21	28.97	21.1	29.11	29.20	-0.1	30,187	0.00%
2020/04/14	32.1	28.72	0	0.00	28.85	32.1	30,091	0.11%
2020/04/13	4	28.55	5	28.65	28.60	-1	29,827	0.00%
2020/04/10	2.7	29.08	17	28.97	29.15	-14.3	29,679	-0.05%
2020/04/09	5.1	28.55	0	0.00	28.50	5.1	29,497	0.02%
2020/04/08	9.1	28.41	50	28.55	28.40	-40.9	29,353	-0.14%
2020/04/07	2	28.38	3	28.57	28.40	-1	29,074	0.00%
2020/04/06	5.8	28.51	0	0.00	28.45	5.8	28,717	0.02%
2020/04/01	3	28.07	10	28.15	28.05	-7	28,288	-0.02%
2020/03/31	2	28.48	0	0.00	28.45	2	27,982	0.01%
2020/03/30	0	0.00	2	28.50	28.65	-2	27,641	-0.01%
2020/03/27	10.4	28.51	0	0.00	28.65	10.4	27,360	0.04%
2020/03/26	0	28.25	4	27.96	28.15	-4	27,065	-0.01%
2020/03/25	1	27.90	0	0.00	27.95	1	26,954	0.00%
2020/03/24	1.3	27.78	4	27.78	27.35	-2.7	26,639	-0.01%
2020/03/23	2	27.05	0	0.00	27.00	2	26,334	0.01%
2020/03/20	37.4	27.27	22	27.62	27.95	15.4	25,939	0.06%
2020/03/19	36	27.13	7	26.74	26.40	29	25,123	0.12%
2020/03/18	14.1	28.17	4	28.04	28.00	10.1	24,282	0.04%
2020/03/17	31	27.86	43	28.02	28.00	-12	23,762	-0.05%
2020/03/16	3.1	29.17	21	29.28	29.00	-17.9	22,808	-0.08%
2020/03/13	18	28.46	17	29.19	30.00	1	22,027	0.00%
2020/03/12	75	30.30	8	30.29	30.20	67	20,576	0.33%
2020/03/11	7.5	31.26	0	0.00	31.20	7.5	19,697	0.04%
2020/03/10	2	31.15	10	31.30	31.35	-8	19,364	-0.04%
2020/03/09	27	31.62	10	31.88	31.75	17	18,768	0.09%
2020/03/06	3.3	32.36	9	32.30	32.45	-5.7	18,211	-0.03%
2020/03/05	0	32.90	66.5	32.67	32.90	-66.5	17,915	-0.37%
2020/03/04	1.2	32.20	0	0.00	32.35	1.2	17,880	0.01%
2020/03/03	0.1	32.35	4	32.20	32.25	-3.9	17,768	-0.02%
2020/03/02	9	31.98	0	0.00	31.95	9	17,614	0.05%
2020/02/27	50.1	32.20	10	32.20	32.35	40.1	17,772	0.23%
2020/02/26	28	32.37	0	0.00	32.35	28	17,513	0.16%
2020/02/25	2	32.55	10	32.55	32.70	-8	17,201	-0.05%
2020/02/24	14.2	32.70	0	0.00	32.70	14.2	17,097	0.08%
2020/02/21	16	33.30	0	0.00	33.20	16	16,873	0.09%
2020/02/20	0.2	33.60	7	33.69	33.60	-6.8	16,748	-0.04%
2020/02/19	0.1	33.40	18.3	33.26	33.45	-18.3	16,456	-0.11%
2020/02/18	6	32.48	0	0.00	32.90	6	16,293	0.04%
2020/02/17	0.3	32.55	20	32.40	32.50	-19.7	16,146	-0.12%
2020/02/14	1.3	32.15	0	0.00	32.30	1.3	16,131	0.01%
2020/02/13	5.2	32.10	5	32.15	32.20	0.2	16,231	0.00%
2020/02/12	5.4	32.15	1	32.20	32.10	4.4	16,323	0.03%
2020/02/11	3.2	32.01	0	0.00	32.15	3.2	16,321	0.02%
2020/02/10	8.5	31.90	150	32.00	32.05	-141.5	16,367	-0.86%	大賣/鉅額交易
2020/02/07	4.2	32.01	0	0.00	32.00	4.2	16,755	0.03%
2020/02/06	1.1	32.26	0	0.00	32.35	1.1	16,688	0.01%
2020/02/05	2	31.90	13	31.96	32.00	-11	16,648	-0.07%
2020/02/04	0.1	31.95	0	0.00	31.80	0.1	16,630	0.00%
2020/02/03	5	31.55	13	31.07	31.60	-8	16,721	-0.05%
2020/01/31	0	31.85	2	31.60	31.55	-2	16,535	-0.01%
2020/01/30	13	31.73	21.9	31.37	31.20	-8.9	16,247	-0.05%
2020/01/20	1.2	32.35	2.1	32.35	32.35	-0.9	15,492	-0.01%
2020/01/17	0.4	32.10	16	32.09	32.10	-15.6	15,325	-0.10%
2020/01/16	0.3	31.95	0	0.00	31.95	0.3	15,394	0.00%
2020/01/15	19	31.83	0	0.00	31.80	19	15,375	0.12%
2020/01/14	0	32.00	5	31.85	32.00	-5	15,350	-0.03%
2020/01/13	0.8	31.65	36.8	31.45	31.70	-36	15,252	-0.24%
2020/01/10	1.5	31.03	14	31.00	30.95	-12.5	15,099	-0.08%
2020/01/09	0	30.90	12	30.78	30.90	-12	15,035	-0.08%
2020/01/08	0.1	30.70	0	0.00	30.70	0.1	15,052	0.00%
2020/01/07	1	30.60	0	0.00	30.60	1	14,864	0.01%
2020/01/06	5.2	30.61	0	0.00	30.60	5.2	14,981	0.03%
2020/01/03	1.4	30.76	0	0.00	30.80	1.4	15,003	0.01%
2020/01/02	1	30.60	0	0.00	30.60	1	15,216	0.01%
2019/12/31	2	30.68	1	30.65	30.60	1	15,258	0.01%
2019/12/30	0.1	30.80	0	0.00	30.70	0.1	15,345	0.00%
2019/12/27	0.2	30.90	0	0.00	30.90	0.2	15,333	0.00%
2019/12/26	0	0.00	1	30.75	30.80	-1	15,422	-0.01%
2019/12/25	0.3	30.80	0	0.00	30.80	0.3	15,681	0.00%
2019/12/24	0	30.80	8.6	30.75	30.80	-8.6	15,836	-0.05%
2019/12/23	0.6	30.85	11	30.83	30.85	-10.4	15,945	-0.06%
2019/12/19	10	30.58	0	0.00	30.55	10	16,133	0.06%
2019/12/18	3	30.58	13	30.64	30.65	-10	16,133	-0.06%
2019/12/17	0.7	30.65	9	30.42	30.65	-8.3	16,336	-0.05%
2019/12/16	11	30.30	2	30.45	30.35	9	16,211	0.06%
2019/12/13	0	30.30	0	0.00	30.30	0	16,203	0.00%
2019/12/12	9	30.11	1	30.20	30.15	8	16,064	0.05%
2019/12/11	10.3	30.07	0	0.00	30.10	10.3	16,055	0.06%
2019/12/10	2.5	30.13	0	0.00	30.20	2.5	16,007	0.02%
2019/12/09	0.3	30.15	0	0.00	30.15	0.3	16,160	0.00%
2019/12/06	5.6	30.06	60	30.06	30.05	-54.4	16,466	-0.33%
2019/12/05	0	30.15	0	0.00	30.15	0	16,599	0.00%
2019/12/04	2.1	30.08	0	0.00	30.15	2.1	16,578	0.01%
2019/12/03	5	30.06	0	0.00	30.05	5	16,642	0.03%
2019/12/02	22	30.20	9	30.20	30.30	13	16,547	0.08%
2019/11/27	0.5	30.70	0	0.00	30.70	0.5	16,664	0.00%
2019/11/25	5.3	30.40	0	0.00	30.40	5.3	16,148	0.03%
2019/11/22	0.1	30.40	0	0.00	30.40	0.1	16,448	0.00%
2019/11/21	6	30.34	0	0.00	30.35	6	16,594	0.04%
2019/11/20	1.1	30.60	0	0.00	30.65	1.1	16,477	0.01%
2019/11/19	0.1	30.70	15	30.60	30.70	-14.9	16,477	-0.09%
2019/11/18	1.1	30.51	5	30.60	30.70	-3.9	16,572	-0.02%
2019/11/15	0.7	30.60	1	30.55	30.55	-0.3	16,729	0.00%
2019/11/14	0	0.00	1	30.40	30.40	-1	16,841	-0.01%
2019/11/13	0	30.55	0	0.00	30.50	0	17,151	0.00%
2019/11/12	0	30.60	0	0.00	30.60	0	17,373	0.00%
2019/11/11	2.8	30.34	0	0.00	30.40	2.8	17,674	0.02%
2019/11/08	0.5	30.60	1	30.40	30.50	-0.5	18,089	0.00%
2019/11/07	5	30.50	6	30.55	30.50	-1	18,872	-0.01%
2019/11/06	1.2	30.81	9.7	30.70	30.65	-8.4	19,094	-0.04%
2019/11/05	3.4	30.02	0.4	30.20	30.20	3	18,911	0.02%
2019/11/04	11.3	29.76	7	29.95	29.95	4.3	19,042	0.02%
2019/11/01	2	29.60	5.9	29.66	29.65	-3.9	19,112	-0.02%
2019/10/31	4.1	29.91	4	30.00	29.90	0.1	19,414	0.00%
2019/10/30	1	29.80	1	29.70	29.85	0	19,400	0.00%
2019/10/29	6	29.65	0	0.00	29.70	6	19,753	0.03%
2019/10/28	1	29.50	0	0.00	29.60	1	19,838	0.01%
2019/10/25	0	0.00	11	29.42	29.45	-11	19,854	-0.06%
2019/10/24	0.4	29.45	0	0.00	29.45	0.4	19,868	0.00%
2019/10/23	0.2	29.20	0	0.00	29.20	0.2	19,771	0.00%
2019/10/22	1	29.05	0	0.00	29.15	1	19,743	0.01%
2019/10/21	2.1	28.96	0	0.00	29.20	2.1	19,615	0.01%
2019/10/18	6	29.03	0	0.00	29.10	6	19,606	0.03%
2019/10/17	0.1	29.25	0	0.00	29.25	0.1	19,485	0.00%
2019/10/16	3.4	29.11	0	0.00	29.15	3.4	19,500	0.02%
2019/10/15	0	29.20	0	0.00	29.15	0	19,569	0.00%
2019/10/14	2.4	29.03	0	0.00	29.15	2.4	19,601	0.01%
2019/10/08	6	29.20	21	29.30	29.10	-15	19,571	-0.08%
2019/10/07	0.1	29.05	0	0.00	28.95	0.1	19,389	0.00%
2019/10/04	0.7	28.90	0	0.00	28.85	0.7	19,455	0.00%
2019/10/03	1	28.70	4	28.66	28.75	-3	19,455	-0.02%
2019/10/01	27	28.81	5	28.85	28.75	22	19,415	0.11%
2019/09/27	2	28.75	0	0.00	28.75	2	19,232	0.01%
2019/09/26	1	28.80	5	28.85	28.80	-4	19,260	-0.02%
2019/09/25	12	28.85	5	28.85	28.80	7	19,385	0.04%
2019/09/24	1.1	29.05	0	0.00	29.05	1.1	19,224	0.01%
2019/09/23	15.3	29.18	1	29.20	29.20	14.3	19,350	0.07%
2019/09/20	16.1	29.20	0	0.00	29.30	16.1	19,626	0.08%
2019/09/19	0.4	29.50	0	0.00	29.45	0.4	19,377	0.00%
2019/09/17	4	29.10	2	29.13	29.20	2	19,701	0.01%
2019/09/16	3	29.22	0	0.00	29.20	3	20,392	0.01%
2019/09/12	5	29.39	0.4	29.40	29.30	4.6	20,694	0.02%
2019/09/11	14	29.26	0	0.00	29.50	14	21,060	0.07%
2019/09/10	5	29.53	50	29.53	29.55	-45	21,221	-0.21%
2019/09/09	10	29.00	4	29.05	29.20	6	21,156	0.03%
2019/09/06	3.6	28.78	5	28.70	28.80	-1.4	21,301	-0.01%
2019/09/05	10	28.55	2	28.55	28.55	8	21,661	0.04%
2019/09/03	3	28.37	0	0.00	28.35	3	22,509	0.01%
2019/09/02	1	28.40	0	0.00	28.45	1	22,721	0.00%
2019/08/30	2.8	28.38	1	28.25	28.75	1.8	22,936	0.01%
2019/08/29	9	28.01	0	0.00	28.00	9	22,941	0.04%
2019/08/28	0	0.00	1	28.20	28.05	-1	23,100	0.00%
2019/08/27	4	27.96	0	28.10	28.00	4	23,257	0.02%
2019/08/26	18	27.93	2	27.98	27.95	16	23,248	0.07%
2019/08/23	0	0.00	4	28.30	28.35	-4	23,248	-0.02%
2019/08/22	1	28.30	0	0.00	28.25	1	23,283	0.00%
2019/08/21	1	28.25	0	0.00	28.15	1	23,701	0.00%
2019/08/20	6.3	28.44	0	0.00	28.50	6.3	23,502	0.03%
2019/08/19	4	28.34	0	0.00	28.30	4	23,381	0.02%
2019/08/16	6	27.97	0	0.00	28.25	6	23,513	0.03%
2019/08/15	3	27.85	2	27.85	27.90	1	23,240	0.00%
2019/08/14	19	28.38	14	28.35	28.20	5	23,212	0.02%
2019/08/13	21	28.59	10	29.00	28.50	11	23,053	0.05%
2019/08/12	25.1	29.14	0	0.00	29.00	25.1	22,833	0.11%
2019/08/08	4	31.15	0	0.00	31.10	4	22,233	0.02%
2019/08/07	2	31.13	9.4	31.34	31.05	-7.4	22,093	-0.03%
2019/08/06	11.1	31.17	20	31.25	31.25	-8.9	22,132	-0.04%
2019/08/05	4.1	31.27	0	0.00	31.25	4.1	22,003	0.02%
2019/08/02	14	31.23	0	0.00	31.35	14	22,128	0.06%
2019/08/01	6	31.72	0	0.00	31.65	6	22,028	0.03%
2019/07/31	7	31.81	5	32.05	32.10	2	21,946	0.01%
2019/07/30	1.3	32.10	0	0.00	32.10	1.3	21,658	0.01%
2019/07/26	1	32.20	0	0.00	32.30	1	21,903	0.00%
2019/07/25	9	32.40	0	0.00	32.25	9	22,377	0.04%
2019/07/24	4.2	32.15	0	0.00	32.20	4.2	22,589	0.02%
2019/07/23	2.4	32.08	3.1	32.05	32.10	-0.8	22,739	0.00%
2019/07/22	0.2	31.90	8	31.98	31.90	-7.8	22,798	-0.03%
2019/07/19	0	31.85	10	31.90	31.85	-10	22,797	-0.04%
2019/07/18	1	31.55	0	0.00	31.85	1	23,066	0.00%
2019/07/17	0.1	31.80	0	0.00	31.90	0.1	23,059	0.00%
2019/07/16	1	31.90	0	0.00	31.95	1	22,928	0.00%
2019/07/15	0.4	31.70	0	0.00	31.70	0.4	22,826	0.00%
2019/07/12	2	31.90	5	31.95	31.85	-3	22,620	-0.01%
2019/07/10	0.5	31.60	0	0.00	31.60	0.5	22,638	0.00%
2019/07/09	0	31.55	0	0.00	31.60	0	22,627	0.00%
2019/07/08	2.7	31.36	0	0.00	31.40	2.7	22,549	0.01%
2019/07/05	0.6	31.35	5	31.40	31.40	-4.4	22,446	-0.02%
2019/07/04	0.1	31.10	13	31.20	31.20	-12.9	22,666	-0.06%
2019/07/03	0	31.05	0	0.00	31.15	0	22,794	0.00%
2019/07/02	0.5	31.00	0	0.00	31.05	0.5	22,795	0.00%
2019/07/01	0	0.00	2	30.95	30.90	-2	22,694	-0.01%
2019/06/28	0	30.85	0	0.00	30.90	0	22,507	0.00%
2019/06/26	0.6	31.00	0	0.00	31.05	0.6	22,033	0.00%
2019/06/25	2.1	30.90	0	0.00	30.95	2.1	21,987	0.01%
2019/06/24	0.1	30.90	0	0.00	30.85	0.1	21,819	0.00%
2019/06/21	7	30.91	2	30.95	30.80	5	21,499	0.02%
2019/06/20	0.2	31.40	11	31.30	31.50	-10.8	20,930	-0.05%
2019/06/19	0	31.05	1	31.30	31.25	-1	20,565	0.00%
2019/06/18	2.1	30.51	2	30.80	30.80	0.1	20,233	0.00%
2019/06/17	1.4	30.74	0	0.00	30.70	1.4	20,085	0.01%
2019/06/13	4	30.43	2.4	30.60	30.60	1.6	20,010	0.01%
2019/06/12	25	30.48	1	30.55	30.70	24	19,695	0.12%
2019/06/11	6	31.60	15	31.60	31.30	-9	18,985	-0.05%
2019/06/10	3.3	31.88	2	31.85	31.95	1.3	18,680	0.01%
2019/06/06	1.8	31.58	29	31.42	31.70	-27.2	18,549	-0.15%
2019/06/05	2.1	31.00	0	0.00	30.90	2.1	18,270	0.01%
2019/06/04	0	0.00	2	30.90	30.90	-2	18,096	-0.01%
2019/06/03	2.2	30.99	10	31.00	31.00	-7.8	17,959	-0.04%
2019/05/31	212	30.71	6.6	30.75	31.00	205.4	17,916	1.15%	大買/鉅額交易
2019/05/30	1.3	30.51	0	0.00	30.70	1.3	17,862	0.01%
2019/05/29	0	30.35	0	0.00	30.55	0	18,085	0.00%
2019/05/28	10	30.36	200	30.35	30.25	-190	18,192	-1.04%	大賣/鉅額交易
2019/05/27	3.3	30.45	0	0.00	30.50	3.3	17,988	0.02%
2019/05/24	0	0.00	24	30.55	30.50	-24	18,165	-0.13%
2019/05/22	0.1	30.45	0	0.00	30.45	0.1	18,092	0.00%
2019/05/21	0.3	30.60	5	30.70	30.65	-4.7	18,227	-0.03%
2019/05/20	1.2	30.27	6	30.31	30.40	-4.8	17,962	-0.03%
2019/05/17	0	0.00	107	30.00	30.00	-107	17,796	-0.60%	大賣/鉅額交易
2019/05/16	1	29.60	0	0.00	29.55	1	17,596	0.01%
2019/05/14	103	29.60	0	0.00	29.50	103	17,380	0.59%	大買/鉅額交易
2019/05/13	3	29.43	0	0.00	29.50	3	17,245	0.02%
2019/05/10	29	29.81	0	0.00	29.60	29	17,433	0.17%
2019/05/09	11	30.08	100.7	30.15	29.90	-89.7	17,412	-0.52%
2019/05/08	2	30.13	2.6	30.24	30.50	-0.6	17,396	0.00%
2019/05/07	0.3	30.35	22	30.37	30.50	-21.7	17,436	-0.12%
2019/05/06	0.5	30.00	5.5	29.86	30.05	-5	17,395	-0.03%
2019/05/03	1.5	30.05	9	30.12	30.05	-7.5	17,439	-0.04%
2019/05/02	0.2	29.95	4	30.06	30.10	-3.8	17,252	-0.02%
2019/04/30	0	0.00	23	29.36	29.65	-23	16,808	-0.14%
2019/04/29	1	29.25	27	29.27	29.35	-26	16,658	-0.16%
2019/04/26	0	28.90	0	0.00	28.95	0	16,516	0.00%
2019/04/25	0.2	28.70	0	0.00	28.75	0.2	16,398	0.00%
2019/04/24	5	28.55	0	0.00	28.65	5	16,312	0.03%
2019/04/23	0.4	28.10	0	0.00	28.20	0.4	16,109	0.00%
2019/04/22	6.1	28.10	0	0.00	28.00	6.1	16,027	0.04%
2019/04/19	0	28.10	0	0.00	28.15	0	16,046	0.00%
2019/04/18	5	28.15	1	28.20	28.20	4	16,242	0.02%
2019/04/17	0.1	28.00	0	0.00	28.10	0.1	16,409	0.00%
2019/04/15	0	0.00	12	28.25	28.20	-12	16,438	-0.07%
2019/04/12	3.5	28.28	0	0.00	28.30	3.5	16,410	0.02%
2019/04/10	0.4	28.15	5	28.20	28.15	-4.6	16,534	-0.03%
2019/04/09	5	28.10	5	28.15	28.20	0	16,663	0.00%
2019/04/08	0.5	28.05	10	28.05	28.05	-9.5	16,645	-0.06%
2019/04/03	4.9	27.99	0	0.00	28.00	4.9	16,611	0.03%
2019/04/02	0	27.85	0	0.00	27.85	0	16,496	0.00%
2019/04/01	4.8	27.93	0	0.00	27.90	4.8	16,481	0.03%
2019/03/29	0.1	27.95	0	0.00	28.05	0.1	16,330	0.00%
2019/03/28	0	0.00	5	28.00	27.95	-5	16,222	-0.03%
2019/03/27	1.5	27.97	0	0.00	27.95	1.5	16,107	0.01%
2019/03/26	0	28.00	0	0.00	28.00	0	16,111	0.00%
2019/03/25	1.1	27.71	0	0.00	27.75	1.1	16,287	0.01%
2019/03/22	0.2	28.00	0	0.00	28.00	0.2	16,101	0.00%
2019/03/21	10.4	28.00	6	28.03	28.10	4.4	16,210	0.03%
2019/03/20	1	27.85	0	0.00	28.00	1	16,231	0.01%
2019/03/19	1	27.95	7	27.94	28.00	-6	16,172	-0.04%
2019/03/18	0	0.00	32	27.63	27.85	-32	16,023	-0.20%
2019/03/15	1	27.40	0.3	27.45	27.45	0.7	15,856	0.00%
2019/03/14	0.2	27.30	0	0.00	27.30	0.2	15,768	0.00%
2019/03/12	0	27.30	0	0.00	27.30	0	15,798	0.00%
2019/03/11	0.6	27.25	7	27.19	27.25	-6.4	15,839	-0.04%
2019/03/07	1	27.05	0	0.00	27.10	1	16,728	0.01%
2019/03/06	0.1	27.10	0	0.00	27.10	0.1	17,037	0.00%
2019/03/05	5	26.98	0	0.00	26.95	5	17,039	0.03%
2019/03/04	0.4	27.15	2	27.00	27.00	-1.6	16,936	-0.01%
2019/02/27	0.1	27.15	1	27.15	27.25	-0.9	16,644	-0.01%
2019/02/26	2	27.00	0	0.00	27.00	2	16,619	0.01%
2019/02/25	0	27.10	100	27.10	27.10	-100	16,504	-0.61%
2019/02/22	0	26.95	0	0.00	26.95	0	16,466	0.00%
2019/02/21	1.7	26.94	0	0.00	27.00	1.7	16,444	0.01%
2019/02/20	0.1	26.95	100	26.85	26.95	-99.9	16,593	-0.60%
2019/02/19	2	26.75	0	0.00	26.80	2	16,571	0.01%
2019/02/18	110	26.70	0	0.00	26.70	110	16,645	0.66%	大買/鉅額交易
2019/02/15	1	26.50	40	26.60	26.40	-39	16,674	-0.23%
2019/02/14	10	26.60	0	0.00	26.50	10	16,770	0.06%
2019/02/12	0	0.00	2	26.75	26.55	-2	16,730	-0.01%
2019/02/11	4.2	26.45	0	0.00	26.40	4.2	16,685	0.02%
2019/01/30	0	26.70	3	26.75	26.60	-3	16,491	-0.02%
2019/01/29	0.1	26.65	70	26.55	26.70	-69.9	16,256	-0.43%
2019/01/24	0	0.00	5	26.45	26.60	-5	15,898	-0.03%
2019/01/23	1	26.50	0	0.00	26.60	1	16,049	0.01%
2019/01/22	60.1	26.25	5	26.40	26.45	55.1	16,113	0.34%
2019/01/21	0.2	26.25	1	26.30	26.25	-0.9	16,210	-0.01%
2019/01/18	20	26.10	3	26.17	26.10	17	16,482	0.10%
2019/01/17	0	26.10	2	26.05	26.10	-2	16,897	-0.01%
2019/01/16	0.2	26.10	0	0.00	26.00	0.2	17,356	0.00%
2019/01/15	5.1	26.10	0	0.00	26.20	5.1	17,575	0.03%
2019/01/14	6	25.85	0	0.00	26.05	6	17,578	0.03%
2019/01/11	0	0.00	1	26.10	26.00	-1	17,840	-0.01%
2019/01/10	0.1	26.10	54	25.85	26.10	-53.9	17,949	-0.30%
2019/01/09	0	0.00	10	25.80	25.85	-10	17,956	-0.06%
2019/01/08	12.6	25.56	0	0.00	25.50	12.6	17,927	0.07%
2019/01/07	5.2	25.55	0	0.00	25.60	5.2	18,343	0.03%
2019/01/04	0.2	25.40	3	25.30	25.25	-2.8	18,903	-0.01%
2019/01/03	0	25.55	0	0.00	25.45	0	19,761	0.00%
2019/01/02	1.1	25.33	6	25.68	25.45	-4.9	20,340	-0.02%
2018/12/28	6	25.32	0	0.00	25.95	6	20,647	0.03%
2018/12/27	8	25.30	0	0.00	25.30	8	20,720	0.04%
2018/12/26	10	25.24	2	25.20	25.25	8	21,011	0.04%
2018/12/25	1	25.40	0	0.00	25.35	1	21,122	0.00%
2018/12/24	3	25.47	0	0.00	25.50	3	21,339	0.01%
2018/12/22	5	25.55	0	0.00	25.60	5	21,604	0.02%
2018/12/18	20	25.54	0	0.00	25.60	20	22,698	0.09%
2018/12/17	1	25.70	300	25.70	25.80	-299	22,947	-1.30%	大賣/鉅額交易
2018/12/14	5	25.50	0	0.00	25.65	5	23,284	0.02%
2018/12/13	1	25.65	0	0.00	25.70	1	23,436	0.00%
2018/12/11	1	25.60	0	0.00	25.75	1	24,002	0.00%
2018/12/10	15	25.60	0	0.00	25.65	15	24,024	0.06%
2018/12/07	0.2	25.90	0	0.00	25.85	0.2	24,023	0.00%
2018/12/04	0	0.00	0.5	26.05	26.05	-0.5	24,225	0.00%
2018/12/03	7	25.86	0	0.00	25.85	7	24,131	0.03%
2018/11/30	19	25.63	0	0.00	25.60	19	24,032	0.08%
2018/11/29	13	25.83	0.1	25.95	25.75	12.9	23,252	0.06%
2018/11/28	1	25.90	0	0.00	26.15	1	22,946	0.00%
2018/11/27	2	25.90	0	0.00	25.95	2	22,729	0.01%
2018/11/26	0	0.00	1	26.55	26.15	-1	22,667	0.00%
2018/11/22	5	26.07	0	0.00	26.20	5	22,506	0.02%
2018/11/21	4	26.25	0	0.00	26.30	4	22,388	0.02%
2018/11/16	0	26.50	0	0.00	26.50	0	22,013	0.00%
2018/11/15	7	26.35	0	0.00	26.40	7	21,940	0.03%
2018/11/13	0	0.00	1	26.50	26.50	-1	21,913	0.00%
2018/11/09	0	0.00	10	26.25	26.45	-10	21,859	-0.05%
2018/11/07	0	26.50	0	0.00	26.50	0	21,897	0.00%
2018/11/06	0.2	26.25	0	0.00	26.25	0.2	21,965	0.00%
2018/11/01	0	0.00	10	25.80	25.85	-10	23,139	-0.04%
2018/10/31	19	25.71	1	26.05	26.15	18	23,353	0.08%
2018/10/30	7	25.38	0	0.00	25.45	7	23,252	0.03%
2018/10/29	1	25.10	0	0.00	25.30	1	23,454	0.00%
2018/10/26	22	25.18	3.1	25.58	25.35	18.9	23,616	0.08%
2018/10/25	21	25.53	0	0.00	25.55	21	23,399	0.09%
2018/10/24	14	25.79	0	0.00	26.00	14	23,376	0.06%
2018/10/23	2	26.00	0	0.00	26.20	2	23,147	0.01%
2018/10/22	0	0.00	1.5	26.20	26.15	-1.5	23,096	-0.01%
2018/10/19	5	26.20	11	26.15	26.25	-6	23,034	-0.03%
2018/10/18	2	26.43	0	0.00	26.35	2	22,901	0.01%
2018/10/17	0	26.65	1	26.65	26.65	-1	22,826	0.00%
2018/10/16	8	26.60	0	0.00	26.60	8	22,691	0.04%
2018/10/15	1	26.50	0	0.00	26.55	1	22,510	0.00%
2018/10/12	13	26.77	12	26.97	27.00	1	22,004	0.00%
2018/10/11	12	26.70	11	26.91	26.50	1	21,453	0.00%
2018/10/09	0	0.00	2	27.25	27.55	-2	20,649	-0.01%
2018/10/08	0	0.00	3	27.22	27.00	-3	20,075	-0.01%
2018/10/05	2.7	26.78	0	0.00	26.80	2.7	19,678	0.01%
2018/10/04	50	27.00	0	0.00	27.30	50	19,341	0.26%
2018/10/03	55	27.01	0	0.00	27.10	55	18,905	0.29%
2018/10/01	7.1	27.69	200	27.65	27.50	-192.9	18,653	-1.03%	大賣/鉅額交易
2018/09/28	0	0.00	8	27.48	27.50	-8	18,618	-0.04%
2018/09/27	0	0.00	20	27.25	27.30	-20	18,201	-0.11%
2018/09/26	6	27.20	9	27.28	27.30	-3	17,944	-0.02%
2018/09/25	5	27.20	117	27.21	27.30	-112	17,847	-0.63%	大賣/鉅額交易
2018/09/21	0	0.00	1	27.10	27.15	-1	17,691	-0.01%
2018/09/20	0.1	27.00	10	27.10	27.00	-9.9	17,642	-0.06%
2018/09/19	8.8	26.85	20	27.00	27.00	-11.2	17,714	-0.06%
2018/09/18	5.7	26.61	11	26.67	26.80	-5.3	17,619	-0.03%
2018/09/17	0.5	26.40	0.7	26.40	26.40	-0.2	17,314	0.00%
2018/09/14	1	26.00	0	0.00	25.95	1	17,104	0.01%
2018/09/11	0	0.00	16	25.90	26.00	-16	17,518	-0.09%
2018/09/10	10	25.75	0	0.00	25.80	10	17,745	0.06%
2018/09/07	0.2	25.90	31	25.75	25.90	-30.8	18,061	-0.17%
2018/09/06	0.7	25.95	0	0.00	25.90	0.7	18,201	0.00%
2018/09/04	0	0.00	2	26.05	26.05	-2	18,536	-0.01%
2018/08/28	0	0.00	1	26.00	25.90	-1	19,401	-0.01%
2018/08/27	5	25.85	0	0.00	25.80	5	19,541	0.03%
2018/08/24	0.1	26.00	0	0.00	26.00	0.1	19,728	0.00%
2018/08/23	2	25.93	0	0.00	26.10	2	20,727	0.01%
2018/08/21	0.2	25.85	0	0.00	25.85	0.2	21,207	0.00%
2018/08/20	108	25.50	0	0.00	25.50	108	21,235	0.51%	大買/鉅額交易
2018/08/17	10	25.60	0	0.00	25.55	10	21,188	0.05%
2018/08/16	6	25.38	80	25.35	25.35	-74	21,212	-0.35%
2018/08/15	1	25.65	0	0.00	25.60	1	20,984	0.00%
2018/08/14	12	26.05	0	0.00	26.00	12	20,802	0.06%
2018/08/13	2	26.20	0	0.00	26.15	2	20,934	0.01%
2018/08/10	0	0.00	2	26.20	26.35	-2	20,884	-0.01%
2018/08/09	17	26.19	0	0.00	26.05	17	20,807	0.08%
2018/08/08	2.4	27.31	53	27.40	27.35	-50.6	20,242	-0.25%
2018/08/07	21	27.30	0	0.00	27.30	21	19,791	0.11%
2018/08/06	21.1	27.40	50	27.35	27.30	-28.9	19,509	-0.15%
2018/08/03	5	27.38	100	27.40	27.35	-95	19,296	-0.49%
2018/08/02	0	0.00	1	27.45	27.35	-1	19,020	-0.01%
2018/08/01	180	27.35	1	27.30	27.45	179	18,801	0.95%	大買/鉅額交易
2018/07/31	2	27.20	0	0.00	27.25	2	18,719	0.01%
2018/07/30	2	27.25	0	0.00	27.25	2	18,311	0.01%
2018/07/26	0	27.25	12	27.30	27.35	-12	18,172	-0.07%
2018/07/25	0.2	27.10	27	27.25	27.20	-26.8	18,263	-0.15%
2018/07/24	13.1	27.05	1	27.05	27.10	12.1	18,258	0.07%
2018/07/23	0.1	26.95	0.1	26.95	26.95	0	18,223	0.00%
2018/07/18	2	27.00	0	0.00	27.00	2	18,634	0.01%
2018/07/17	1.2	26.95	0	0.00	26.95	1.2	18,668	0.01%
2018/07/16	0	0.00	4	27.10	26.80	-4	18,590	-0.02%
2018/07/13	0	0.00	9	26.90	27.00	-9	18,701	-0.05%
2018/07/12	0	0.00	1.2	26.81	26.85	-1.2	18,855	-0.01%
2018/07/11	0	0.00	3	26.45	26.55	-3	18,861	-0.02%
2018/07/10	0.2	26.65	4.1	26.65	26.70	-3.9	18,864	-0.02%
2018/07/09	10	26.50	0	0.00	26.55	10	18,686	0.05%
2018/07/06	1	26.20	0	0.00	26.45	1	18,784	0.01%
2018/07/05	0.1	26.40	0	0.00	26.50	0.1	18,587	0.00%
2018/07/03	1.3	26.40	0	0.00	26.40	1.3	18,823	0.01%
2018/06/29	0	0.00	1	26.80	26.90	-1	18,714	-0.01%
2018/06/27	0.2	26.65	0	0.00	26.65	0.2	18,019	0.00%
2018/06/26	0.1	26.65	0	0.00	26.65	0.1	18,016	0.00%
2018/06/21	0.3	26.60	1	26.70	26.60	-0.7	17,745	0.00%
2018/06/20	231	26.70	0	0.00	26.60	231	17,816	1.30%	大買/鉅額交易
2018/06/19	4	26.43	1	26.45	26.35	3	17,676	0.02%
2018/06/15	1	26.50	0	0.00	26.75	1	17,378	0.01%
2018/06/13	2.2	26.70	0	0.00	26.75	2.2	16,862	0.01%
2018/06/12	5	26.80	0	0.00	26.75	5	16,992	0.03%
2018/06/11	0.2	26.95	0	0.00	26.95	0.2	16,674	0.00%
2018/06/08	0.3	27.10	0	0.00	27.10	0.3	16,438	0.00%
2018/06/07	0.2	27.30	2	27.30	27.35	-1.8	16,439	-0.01%
2018/06/06	0	0.00	100	27.43	27.40	-100	16,447	-0.61%
2018/06/05	0	0.00	201.3	27.27	27.35	-201.3	16,212	-1.24%	大賣/鉅額交易
2018/06/04	0	0.00	1	26.85	27.10	-1	16,018	-0.01%
2018/06/01	1	26.30	1	26.75	26.70	0	16,023	0.00%
2018/05/31	5.2	26.25	0	0.00	26.25	5.2	15,814	0.03%
2018/05/30	21	26.44	10	26.65	26.35	11	14,888	0.07%
2018/05/29	0	26.90	6.5	27.04	26.90	-6.4	14,413	-0.04%
2018/05/28	6.4	27.00	7	27.10	27.15	-0.6	14,386	0.00%
2018/05/25	0.1	26.85	4.1	26.97	26.85	-4	14,436	-0.03%
2018/05/24	1.9	26.90	5	27.00	27.05	-3.1	14,362	-0.02%
2018/05/23	0.1	26.80	0	0.00	26.90	0.1	14,367	0.00%
2018/05/22	0	0.00	2	26.90	26.80	-2	14,404	-0.01%
2018/05/21	0.1	26.85	2	26.87	27.00	-1.9	14,468	-0.01%
2018/05/18	0	0.00	9	26.63	26.70	-9	14,358	-0.06%
2018/05/17	0.2	26.35	1.4	26.35	26.45	-1.2	14,343	-0.01%
2018/05/15	0.2	26.30	0	0.00	26.30	0.2	14,371	0.00%
2018/05/14	5	26.45	8.4	26.46	26.50	-3.4	14,728	-0.02%
2018/05/11	0	0.00	10	26.27	26.40	-10	14,747	-0.07%
2018/05/10	0	0.00	1	26.10	26.10	-1	14,667	-0.01%
2018/05/08	0.2	26.10	0	0.00	26.20	0.2	14,534	0.00%
2018/05/04	10	25.85	0	0.00	25.80	10	14,377	0.07%
2018/05/03	0	0.00	10	26.20	26.10	-10	14,275	-0.07%
2018/04/30	0	0.00	4	26.18	26.25	-4	14,330	-0.03%
2018/04/27	0	0.00	6	25.90	26.00	-6	14,363	-0.04%
2018/04/26	10	25.90	0	0.00	25.95	10	14,441	0.07%
2018/04/25	10	25.85	5.4	25.86	26.00	4.6	14,759	0.03%
2018/04/24	0	0.00	12	26.00	25.90	-12	15,016	-0.08%
2018/04/23	0.1	25.70	10	25.80	25.80	-9.9	14,880	-0.07%
2018/04/20	0.1	25.60	6.1	25.65	25.70	-6	15,072	-0.04%
2018/04/19	6	25.60	1,228	25.60	25.75	-1,222	15,333	-7.97%	大賣/鉅額交易
2018/04/17	0	25.35	0	0.00	25.35	0	15,217	0.00%
2018/04/16	0	25.55	0	0.00	25.65	0	15,449	0.00%
2018/04/13	0	0.00	557	25.65	25.60	-557	15,612	-3.57%	大賣/鉅額交易
2018/04/12	0	0.00	999	25.65	25.65	-999	15,740	-6.35%	大賣/鉅額交易
2018/04/10	0	0.00	1,031	25.65	25.65	-1,031	15,774	-6.54%	大賣/鉅額交易
2018/04/09	1.1	25.32	0	0.00	25.45	1.1	15,749	0.01%
2018/04/03	0.1	25.30	0	0.00	25.25	0.1	15,734	0.00%
2018/03/29	4.2	25.09	1	25.10	25.05	3.2	15,608	0.02%
2018/03/28	2	25.10	0	0.00	25.05	2	15,312	0.01%
2018/03/27	0.1	25.30	0	0.00	25.40	0.1	15,155	0.00%
2018/03/26	1	25.05	6	25.15	25.15	-5	15,074	-0.03%
2018/03/22	0.1	25.40	0	25.40	25.40	0.1	15,035	0.00%
2018/03/21	0.2	25.35	0	0.00	25.35	0.2	14,895	0.00%
2018/03/20	1	25.30	0	0.00	25.35	1	15,086	0.01%
2018/03/19	3	25.35	0	0.00	25.45	3	15,040	0.02%
2018/03/16	0	25.40	0	0.00	25.50	0	15,091	0.00%
2018/03/15	0	0.00	0.5	25.20	25.10	-0.5	14,898	0.00%
2018/03/13	0	0.00	1	25.50	25.65	-1	14,951	-0.01%
2018/03/12	1	25.10	36	25.15	25.45	-35	14,878	-0.24%
2018/03/09	10	25.00	0	0.00	24.95	10	14,827	0.07%
2018/03/08	8.7	24.81	0	0.00	24.95	8.7	14,925	0.06%
2018/03/07	19	24.57	0	0.00	24.50	19	14,924	0.13%
2018/03/06	0.1	24.85	1	25.00	24.85	-0.9	14,817	-0.01%
2018/03/05	211	24.80	20	25.05	24.75	191	15,176	1.26%	大買/鉅額交易
2018/03/02	0	0.00	41	24.85	24.95	-41	15,230	-0.27%
2018/02/23	0.7	25.00	1	24.90	25.00	-0.3	15,098	0.00%
2018/02/21	0	0.00	2	24.53	24.70	-2	15,238	-0.01%
2018/02/12	2	24.25	6	24.23	24.15	-4	15,114	-0.03%
2018/02/09	7	23.98	2	23.90	23.95	5	14,961	0.03%
2018/02/08	41	24.18	0	0.00	24.10	41	14,808	0.28%
2018/02/07	33	24.31	0	0.00	24.10	33	14,746	0.22%
2018/02/06	3.1	24.29	0	0.00	24.00	3.1	14,471	0.02%
2018/02/05	0	0.00	3	25.00	25.00	-3	13,932	-0.02%
2018/01/29	1.1	25.60	3	25.65	25.70	-1.9	13,726	-0.01%
2018/01/26	0	25.45	1	25.50	25.60	-1	13,693	-0.01%
2018/01/25	1	25.45	0	0.00	25.60	1	13,758	0.01%
2018/01/24	101	25.10	1	25.15	25.30	100	13,653	0.73%	大買/
2018/01/23	1.1	25.39	0	0.00	25.40	1.1	13,653	0.01%
2018/01/22	1	25.30	2	25.40	25.50	-1	13,529	-0.01%
2018/01/19	0	0.00	1	25.40	25.55	-1	13,456	-0.01%
2018/01/18	10	25.85	22	25.79	25.80	-12	13,177	-0.09%
2018/01/17	52	25.80	0.2	25.80	25.85	51.8	12,768	0.41%
2018/01/16	0	0.00	1	25.85	25.85	-1	12,568	-0.01%
2018/01/15	0	25.85	50	25.50	25.95	-50	12,169	-0.41%
2018/01/12	0	0.00	11	25.45	25.35	-11	11,888	-0.09%
2018/01/11	1	25.25	61.4	25.15	25.40	-60.4	11,784	-0.51%
2018/01/10	4	25.21	35	25.15	25.35	-31	11,800	-0.26%
2018/01/09	1	25.00	0	0.00	25.00	1	11,545	0.01%
2018/01/08	1.1	24.96	51	25.00	25.15	-49.9	11,383	-0.44%
2018/01/05	10	24.80	92	24.66	24.90	-82	11,178	-0.73%
2018/01/04	2	24.50	44	24.55	24.60	-42	11,052	-0.38%
2018/01/03	2	24.40	2.2	24.22	24.50	-0.2	11,122	0.00%
2018/01/02	12.2	24.14	10	24.10	24.20	2.2	10,905	0.02%