兆豐金 (2886)-元富-敦南券商分點個股進出

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
39.00
漲跌
▼0.35
漲幅
-0.89%
成交量
26,047張
產業
上市金融類股
2983人加入追蹤

立即追蹤
本地時間:14:30

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-敦南券商分點個股進出

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-敦南券商分點個股進出
元富-敦南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
2024/04/25	3.2	39.06	0	0.00	39.00	3.2	16,611	0.02%
2024/04/24	4.9	40.06	0	0.00	39.35	4.9	16,453	0.03%
2024/04/23	0	39.65	1.3	40.02	40.00	-1.2	16,372	-0.01%
2024/04/22	0.2	39.47	3	39.40	39.50	-2.8	16,309	-0.02%
2024/04/19	7.8	38.67	1	38.45	38.70	6.8	16,021	0.04%
2024/04/18	0	39.20	1	39.40	39.20	-1	15,430	-0.01%
2024/04/17	4.2	39.02	0	0.00	39.00	4.2	15,116	0.03%
2024/04/16	12	39.59	0	0.00	39.10	12	14,986	0.08%
2024/04/15	8.3	39.87	0	0.00	39.80	8.3	14,717	0.06%
2024/04/12	0.1	40.10	0	0.00	39.95	0.1	14,705	0.00%
2024/04/10	0	0.00	3	40.50	40.50	-3	14,593	-0.02%
2024/04/09	0	0.00	4	40.31	40.40	-4	14,693	-0.03%
2024/04/08	0.3	40.00	0.1	39.85	40.00	0.2	14,704	0.00%
2024/04/03	2.1	39.90	1.3	40.03	39.75	0.8	14,680	0.01%
2024/04/02	0.3	40.30	0	0.00	40.30	0.3	14,540	0.00%
2024/04/01	0.1	40.57	0	0.00	40.65	0.1	14,572	0.00%
2024/03/28	0.3	40.23	1.1	40.29	40.25	-0.8	14,565	-0.01%
2024/03/26	0	0.00	1	40.55	40.55	-1	15,005	-0.01%
2024/03/25	0.1	40.02	0	0.00	40.00	0.1	15,195	0.00%
2024/03/22	1	40.05	0	0.00	40.10	1	15,405	0.01%
2024/03/21	1	40.45	0	0.00	40.60	1	15,569	0.01%
2024/03/20	0.2	40.39	2	40.30	40.15	-1.8	15,648	-0.01%
2024/03/19	0.5	40.20	0	0.00	40.20	0.5	15,610	0.00%
2024/03/18	0.1	40.50	0	0.00	40.60	0.1	15,526	0.00%
2024/03/15	2.4	40.52	0	0.00	40.90	2.4	15,449	0.02%
2024/03/14	0.5	40.65	5	40.68	40.90	-4.5	15,200	-0.03%
2024/03/13	1	40.10	3	40.07	40.40	-2	15,074	-0.01%
2024/03/12	0	39.80	0	0.00	39.95	0	14,927	0.00%
2024/03/11	0	39.75	0	0.00	39.80	0	14,916	0.00%
2024/03/08	0.9	39.55	0	0.00	39.90	0.9	14,852	0.01%
2024/03/07	1.2	39.31	2	39.35	39.30	-0.8	14,753	-0.01%
2024/03/06	0	0.00	0.1	39.15	39.40	-0.1	14,805	0.00%
2024/03/05	2.1	38.95	3	39.10	39.05	-0.9	15,071	-0.01%
2024/03/04	0.3	38.75	0	0.00	38.80	0.3	15,081	0.00%
2024/03/01	0.1	38.70	5	38.74	38.55	-4.9	15,193	-0.03%
2024/02/29	0	0.00	1	38.70	38.70	-1	15,352	-0.01%
2024/02/27	0	38.35	0	0.00	38.20	0	15,108	0.00%
2024/02/26	0.4	38.37	1	38.20	38.15	-0.6	15,073	0.00%
2024/02/23	2	38.40	0	0.00	38.30	2	15,106	0.01%
2024/02/22	0	0.00	1	38.55	38.55	-1	15,450	-0.01%
2024/02/21	4	38.35	0	0.00	38.35	4	15,496	0.03%
2024/02/20	1.4	38.54	3.3	38.47	38.60	-1.8	15,621	-0.01%
2024/02/19	0.1	38.30	0	0.00	38.40	0.1	15,715	0.00%
2024/02/16	4	37.95	1	37.85	37.90	3	15,935	0.02%
2024/02/15	2.3	37.70	2	37.90	37.80	0.3	15,919	0.00%
2024/02/05	0.2	37.78	1	37.75	37.60	-0.8	15,773	-0.01%
2024/02/02	1.3	37.75	1	37.90	37.90	0.3	15,618	0.00%
2024/02/01	1.9	37.80	4	37.75	37.90	-2.1	15,619	-0.01%
2024/01/31	13.3	37.58	5	37.63	37.65	8.3	15,520	0.05%
2024/01/30	2.6	38.01	0	0.00	37.90	2.6	15,321	0.02%
2024/01/26	0.3	38.15	1	38.20	38.35	-0.7	15,517	0.00%
2024/01/25	0.1	37.95	0	0.00	37.80	0.1	15,589	0.00%
2024/01/24	0	0.00	2	37.85	37.85	-2	15,625	-0.01%
2024/01/22	0.2	38.20	0	0.00	38.10	0.2	15,724	0.00%
2024/01/19	1	37.76	0	0.00	37.90	1	15,657	0.01%
2024/01/18	1	37.70	0	0.00	37.80	1	15,700	0.01%
2024/01/17	7.4	38.00	0	0.00	37.30	7.4	15,688	0.05%
2024/01/16	3.5	38.64	0	0.00	38.60	3.5	15,125	0.02%
2024/01/15	0.2	39.17	3	39.10	38.90	-2.8	15,031	-0.02%
2024/01/11	0	39.30	0	0.00	39.20	0	15,369	0.00%
2024/01/10	2	39.23	2	39.40	39.35	0	15,431	0.00%
2024/01/09	3.1	39.45	0	0.00	39.45	3.1	15,441	0.02%
2024/01/08	0.2	39.26	5	39.35	39.45	-4.8	15,490	-0.03%
2024/01/05	0.1	39.00	0	0.00	38.95	0.1	15,419	0.00%
2024/01/04	2.5	38.71	0	0.00	38.75	2.5	15,640	0.02%
2024/01/03	3.3	38.62	0	0.00	38.65	3.3	16,112	0.02%
2024/01/02	0.7	39.20	0	0.00	39.30	0.7	16,065	0.00%
2023/12/29	0	0.00	1	39.00	39.20	-1	16,218	-0.01%
2023/12/28	2	38.75	26.3	39.15	39.20	-24.3	16,447	-0.15%
2023/12/26	3.3	38.66	10	38.83	38.80	-6.7	16,510	-0.04%
2023/12/25	0.1	38.80	12.3	38.69	38.80	-12.2	16,545	-0.07%
2023/12/22	4	38.28	0.1	38.50	38.35	3.9	16,552	0.02%
2023/12/21	10	38.31	0	0.00	38.30	10	16,414	0.06%
2023/12/20	11.1	38.76	0	0.00	38.75	11.1	16,221	0.07%
2023/12/19	1.1	39.15	0	0.00	39.15	1.1	15,937	0.01%
2023/12/18	0	39.20	11	39.45	39.05	-11	15,851	-0.07%
2023/12/15	34.2	39.48	5	39.60	39.35	29.2	15,632	0.19%
2023/12/14	0	0.00	5	39.35	39.55	-5	15,426	-0.03%
2023/12/13	1	38.90	1	38.90	38.90	0	15,271	0.00%
2023/12/12	0	0.00	1	39.20	39.30	-1	15,627	-0.01%
2023/12/11	0.1	38.95	0	0.00	38.90	0.1	15,738	0.00%
2023/12/08	0.1	39.15	2	39.00	39.25	-1.9	15,673	-0.01%
2023/12/07	0.1	39.55	0	0.00	39.00	0.1	15,646	0.00%
2023/12/06	0	39.40	0	0.00	39.50	0	15,568	0.00%
2023/12/05	0.1	39.00	1	38.75	38.95	-0.9	15,451	-0.01%
2023/12/04	9.3	38.91	0	0.00	39.00	9.3	15,441	0.06%
2023/11/30	0.2	39.40	0	0.00	39.50	0.2	15,252	0.00%
2023/11/29	2	39.35	0	0.00	39.15	2	14,752	0.01%
2023/11/28	0	0.00	1.1	39.80	39.65	-1.1	14,596	-0.01%
2023/11/27	2.2	39.51	2	39.95	39.50	0.2	14,793	0.00%
2023/11/24	0	0.00	11	39.60	39.50	-11	14,710	-0.07%
2023/11/22	0.2	39.80	0	0.00	39.85	0.2	14,889	0.00%
2023/11/21	0	0.00	4	39.71	39.85	-4	14,979	-0.03%
2023/11/20	0.1	39.15	0	0.00	39.20	0.1	14,849	0.00%
2023/11/17	1	39.50	0	0.00	39.20	1	14,847	0.01%
2023/11/16	0.1	39.00	6	39.02	39.20	-5.9	14,951	-0.04%
2023/11/15	0.2	38.81	0	0.00	38.90	0.2	14,922	0.00%
2023/11/14	8	38.40	0	0.00	38.55	8	14,816	0.05%
2023/11/09	0.1	38.45	0	0.00	38.60	0.1	15,772	0.00%
2023/11/08	0	0.00	2	38.60	38.60	-2	16,081	-0.01%
2023/11/07	4.2	38.42	0	0.00	38.60	4.2	16,234	0.03%
2023/11/06	1	38.55	17	38.55	38.55	-16	16,788	-0.10%
2023/11/03	0.9	38.10	2	37.95	38.25	-1.1	17,039	-0.01%
2023/11/02	2.3	37.79	9	37.71	37.80	-6.7	17,100	-0.04%
2023/11/01	1	36.35	1	36.60	36.65	0	17,099	0.00%
2023/10/31	0.2	36.70	1	36.60	36.70	-0.8	17,296	0.00%
2023/10/30	3.1	36.38	0	0.00	36.55	3.1	17,622	0.02%
2023/10/27	2.2	36.90	0	0.00	36.95	2.2	17,666	0.01%
2023/10/26	0.1	36.35	0	0.00	36.40	0.1	17,770	0.00%
2023/10/25	3.1	36.89	0	0.00	36.85	3.1	17,731	0.02%
2023/10/24	1.2	37.12	0	0.00	37.25	1.2	17,783	0.01%
2023/10/20	1	37.60	0	0.00	37.50	1	17,753	0.01%
2023/10/18	0	38.75	0.1	38.75	38.85	-0.1	17,835	0.00%
2023/10/16	0.3	38.77	0	0.00	38.80	0.3	18,266	0.00%
2023/10/12	0	0.00	1	38.75	38.95	-1	18,639	-0.01%
2023/10/11	0.1	38.50	43.5	38.50	38.50	-43.4	18,805	-0.23%
2023/10/06	1	37.50	0	0.00	37.50	1	18,386	0.01%
2023/10/05	0.3	37.50	0	0.00	37.50	0.3	18,464	0.00%
2023/10/04	2	36.80	0	0.00	36.85	2	18,375	0.01%
2023/10/03	0	37.75	0	0.00	37.65	0	18,307	0.00%
2023/10/02	0.3	37.70	0	0.00	37.60	0.3	18,383	0.00%
2023/09/27	0	0.00	6	37.65	37.70	-6	18,683	-0.03%
2023/09/26	0.1	37.90	0	0.00	37.85	0.1	18,699	0.00%
2023/09/25	0.2	38.00	0	38.00	38.00	0.1	18,740	0.00%
2023/09/22	0	37.80	0	0.00	37.80	0	18,886	0.00%
2023/09/20	0.1	37.90	0	0.00	37.85	0.1	19,056	0.00%
2023/09/19	0	0.00	3	37.80	37.80	-3	19,041	-0.02%
2023/09/18	2.1	37.85	7	37.89	37.85	-4.9	19,458	-0.03%
2023/09/15	31.2	37.47	5.2	37.26	37.55	26.1	19,904	0.13%
2023/09/12	1.1	36.55	0	0.00	36.55	1.1	21,369	0.00%
2023/09/11	0.1	36.30	0	0.00	36.20	0.1	21,421	0.00%
2023/09/07	0.1	35.90	0	0.00	35.85	0.1	21,518	0.00%
2023/09/06	3	35.70	0	0.00	35.55	3	21,561	0.01%
2023/09/05	0.1	36.11	0	0.00	36.00	0.1	21,536	0.00%
2023/09/04	0.3	36.25	0	0.00	36.20	0.3	21,582	0.00%
2023/09/01	1	35.95	0	0.00	36.00	1	21,781	0.00%
2023/08/28	0.1	36.15	0	0.00	36.20	0.1	22,043	0.00%
2023/08/24	0.1	36.00	0	0.00	35.85	0.1	23,169	0.00%
2023/08/23	2	35.33	0	0.00	35.30	2	23,178	0.01%
2023/08/22	1.1	35.30	0	0.00	35.30	1.1	23,393	0.00%
2023/08/21	2.1	35.61	0	0.00	35.60	2.1	23,406	0.01%
2023/08/18	0	35.85	0	0.00	35.70	0	23,507	0.00%
2023/08/17	7	35.65	0	0.00	35.65	7	23,564	0.03%
2023/08/16	1.5	35.80	4	35.98	35.80	-2.5	23,481	-0.01%
2023/08/15	0.1	37.10	0	0.00	36.60	0.1	23,258	0.00%
2023/08/14	3	36.63	0	0.00	37.05	3	23,301	0.01%
2023/08/11	2.8	37.81	0	0.00	37.65	2.8	23,226	0.01%
2023/08/10	7	37.88	0.9	38.10	38.10	6.1	23,226	0.03%
2023/08/09	1.2	39.60	0	0.00	39.95	1.2	22,699	0.01%
2023/08/08	0	39.75	0	0.00	39.70	0	22,368	0.00%
2023/08/07	0.6	39.96	1	39.75	39.95	-0.4	22,204	0.00%
2023/08/04	0	39.60	0	0.00	39.60	0	22,156	0.00%
2023/08/02	10.3	39.66	1	39.60	39.60	9.3	22,017	0.04%
2023/08/01	0	0.00	44	40.38	40.60	-44	21,645	-0.20%
2023/07/31	0.2	40.10	0	0.00	40.25	0.2	21,455	0.00%
2023/07/28	3.2	39.89	31	40.20	40.05	-27.8	21,395	-0.13%
2023/07/27	0	0.00	6	40.15	40.10	-6	21,291	-0.03%
2023/07/26	0	0.00	33	39.61	39.65	-33	21,117	-0.16%
2023/07/25	0.2	39.15	0.2	39.05	39.15	0	21,019	0.00%
2023/07/24	0	39.00	0	0.00	39.00	0	21,001	0.00%
2023/07/21	0	39.30	0	0.00	39.35	0	20,838	0.00%
2023/07/20	12.1	39.28	4	39.15	39.35	8.1	20,622	0.04%
2023/07/19	9.1	38.99	0	0.00	38.85	9.1	20,258	0.04%
2023/07/18	3	39.20	0	0.00	39.30	3	19,941	0.02%
2023/07/17	2.2	38.95	2	38.92	38.90	0.1	19,518	0.00%
2023/07/14	0	0.00	20	38.48	38.90	-20	19,445	-0.10%
2023/07/13	2	38.13	0	0.00	38.10	2	19,291	0.01%
2023/07/12	1.1	38.06	0.3	38.10	38.20	0.9	19,212	0.00%
2023/07/11	1	37.55	0	0.00	37.65	1	19,165	0.01%
2023/07/10	0.2	37.18	0	0.00	36.85	0.2	19,130	0.00%
2023/07/07	0	37.20	0	0.00	37.30	0	18,927	0.00%
2023/07/06	2.1	37.50	0	0.00	37.45	2.1	18,779	0.01%
2023/07/05	10.3	38.16	0	0.00	38.25	10.3	18,477	0.06%
2023/07/04	0	38.30	1	38.50	38.50	-1	18,339	-0.01%
2023/07/03	0.4	38.25	0	0.00	38.30	0.4	18,344	0.00%
2023/06/30	0.2	38.20	0	0.00	38.20	0.2	18,353	0.00%
2023/06/29	1	38.00	21	38.17	38.55	-20	18,106	-0.11%
2023/06/28	0	0.00	0	37.85	37.95	0	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	0.4	37.72	0	0.00	37.75	0.4	17,674	0.00%
2023/06/21	0	37.65	3	37.30	37.75	-3	17,161	-0.02%
2023/06/20	0.3	37.19	1	37.20	37.45	-0.7	16,697	0.00%
2023/06/19	2.2	36.85	0	0.00	37.00	2.2	16,116	0.01%
2023/06/16	1.1	37.09	0	0.00	36.80	1.1	15,447	0.01%
2023/06/15	1.3	37.30	1	37.25	37.40	0.3	14,684	0.00%
2023/06/14	0.1	37.50	6	37.49	37.50	-5.9	14,689	-0.04%
2023/06/13	1	37.95	1.4	37.83	37.75	-0.4	14,804	0.00%
2023/06/12	0.6	37.65	3	37.87	37.65	-2.4	14,842	-0.02%
2023/06/09	5.1	37.70	6	37.45	37.65	-0.9	14,902	-0.01%
2023/06/08	0	0.00	12	37.00	37.30	-12	14,936	-0.08%
2023/06/07	0.1	36.85	0	0.00	37.00	0.1	14,963	0.00%
2023/06/06	0.1	36.50	0	0.00	36.50	0.1	14,914	0.00%
2023/06/05	0.2	36.70	7	36.72	36.70	-6.8	14,944	-0.05%
2023/06/02	0.1	36.00	1	36.10	36.10	-0.9	14,646	-0.01%
2023/06/01	0	35.85	0	0.00	35.85	0	14,499	0.00%
2023/05/31	1	35.80	0	0.00	35.80	1	14,471	0.01%
2023/05/30	0.2	36.15	0	0.00	36.20	0.2	13,547	0.00%
2023/05/29	1	36.00	0	36.10	36.20	1	13,613	0.01%
2023/05/26	1.1	35.94	1	36.15	36.15	0.1	13,663	0.00%
2023/05/25	2.3	35.53	2.1	35.60	36.20	0.2	13,443	0.00%
2023/05/24	0	35.90	0	0.00	35.90	0	13,268	0.00%
2023/05/23	0	36.10	2	36.12	36.20	-2	13,034	-0.02%
2023/05/22	0.3	36.05	0	0.00	36.20	0.3	12,883	0.00%
2023/05/19	0	0.00	3.1	36.17	36.00	-3.1	12,639	-0.02%
2023/05/18	0	0.00	1	35.95	35.95	-1	12,805	-0.01%
2023/05/17	0	0.00	3	35.70	35.60	-3	12,683	-0.02%
2023/05/16	0.1	35.10	6	34.83	35.15	-5.9	12,549	-0.05%
2023/05/15	0.2	34.60	0	0.00	34.50	0.2	12,561	0.00%
2023/05/12	0	34.35	10	34.45	34.30	-10	12,592	-0.08%
2023/05/11	2	34.60	0	0.00	34.80	2	12,485	0.02%
2023/05/10	4.4	34.69	0	0.00	34.80	4.4	12,598	0.04%
2023/05/09	0.1	34.45	0	0.00	34.50	0.1	12,570	0.00%
2023/05/08	0	34.30	2.1	34.40	34.30	-2.1	12,549	-0.02%
2023/05/05	0.2	34.25	0	0.00	34.25	0.2	12,587	0.00%
2023/05/04	0.1	34.20	0	0.00	34.30	0.1	12,849	0.00%
2023/05/02	10.2	33.95	0	0.00	34.10	10.2	13,197	0.08%
2023/04/28	0	0.00	10	33.95	34.05	-10	13,735	-0.07%
2023/04/27	17	33.79	0	0.00	33.85	17	13,802	0.12%
2023/04/26	2	33.80	2	33.85	34.00	0	13,872	0.00%
2023/04/25	10.3	33.80	0	0.00	33.90	10.3	13,859	0.07%
2023/04/24	0.2	34.05	0	0.00	34.10	0.2	13,867	0.00%
2023/04/21	0	34.00	0	0.00	34.05	0	13,960	0.00%
2023/04/20	0.2	33.90	0	0.00	33.90	0.2	14,036	0.00%
2023/04/19	2	34.00	0	0.00	34.05	2	14,263	0.01%
2023/04/18	1	34.15	15	34.18	34.20	-14	14,198	-0.10%
2023/04/17	0.2	33.50	0	0.00	33.45	0.2	14,151	0.00%
2023/04/11	0	0.00	1.3	33.10	33.15	-1.3	14,175	-0.01%
2023/04/10	0.3	33.10	0	0.00	33.00	0.3	14,129	0.00%
2023/04/07	1.2	32.90	0	0.00	32.80	1.2	14,130	0.01%
2023/04/06	0.5	33.07	0	0.00	33.00	0.5	14,133	0.00%
2023/03/31	0.2	33.00	0	0.00	33.00	0.2	14,047	0.00%
2023/03/30	5	32.65	0	0.00	32.70	5	13,920	0.04%
2023/03/28	0	33.00	4	33.04	32.85	-4	14,078	-0.03%
2023/03/27	1.3	32.86	1	33.10	33.05	0.3	14,139	0.00%
2023/03/23	1.2	33.15	1	33.05	33.15	0.2	14,387	0.00%
2023/03/22	0.1	32.70	1	32.70	32.70	-0.9	14,542	-0.01%
2023/03/21	0	32.30	1	32.30	32.20	-1	14,762	-0.01%
2023/03/20	0.2	32.10	0	0.00	32.00	0.2	14,798	0.00%
2023/03/17	1	31.80	1	31.95	31.75	0	14,817	0.00%
2023/03/15	1.2	32.02	0	0.00	32.00	1.2	14,750	0.01%
2023/03/14	2.3	32.17	0	0.00	32.10	2.3	14,753	0.02%
2023/03/13	1	32.50	1	32.65	32.55	0	14,625	0.00%
2023/03/10	1.1	32.61	10	32.75	32.65	-8.9	14,645	-0.06%
2023/03/09	0.1	33.15	6	32.95	32.95	-5.9	14,749	-0.04%
2023/03/08	0.1	33.35	10	33.55	33.30	-9.9	15,331	-0.06%
2023/03/07	0.2	33.20	0	0.00	33.15	0.2	15,349	0.00%
2023/03/06	0.3	33.09	0	0.00	32.95	0.3	15,488	0.00%
2023/03/03	0	0.00	20	32.90	32.80	-20	15,532	-0.13%
2023/03/02	1	32.95	0	0.00	32.95	1	15,707	0.01%
2023/03/01	0.1	33.80	10	33.55	33.70	-9.9	15,720	-0.06%
2023/02/23	0	0.00	10	33.80	33.65	-10	15,376	-0.07%
2023/02/22	0.2	33.80	1	33.80	33.80	-0.8	15,585	-0.01%
2023/02/21	0	33.65	27	33.70	33.65	-27	15,604	-0.17%
2023/02/20	0.3	34.05	58	34.02	34.05	-57.7	15,875	-0.36%
2023/02/16	0	33.55	13	33.90	33.40	-13	16,297	-0.08%
2023/02/15	0.1	33.50	5	33.30	33.40	-4.9	16,273	-0.03%
2023/02/14	1.2	33.41	1	33.45	33.55	0.2	16,268	0.00%
2023/02/13	0	0.00	3.6	33.23	33.30	-3.6	16,281	-0.02%
2023/02/10	0	32.65	0	0.00	32.60	0	16,211	0.00%
2023/02/09	0.3	32.17	1	32.15	32.10	-0.7	16,282	0.00%
2023/02/08	0.1	32.20	0	0.00	32.15	0.1	16,434	0.00%
2023/02/07	11	32.23	0	32.35	32.25	11	16,442	0.07%
2023/02/06	0.9	32.35	0	0.00	32.10	0.9	16,602	0.01%
2023/02/03	0.7	32.60	2	32.50	32.45	-1.3	16,761	-0.01%
2023/02/02	5.1	32.46	2	32.60	32.85	3.1	16,812	0.02%
2023/02/01	3.2	32.08	2	32.43	32.60	1.2	16,658	0.01%
2023/01/31	2	32.33	0	0.00	31.95	2	16,717	0.01%
2023/01/30	1.4	32.43	0.4	32.70	32.60	1	16,634	0.01%
2023/01/17	0	32.10	3	31.95	32.00	-3	16,306	-0.02%
2023/01/16	3.5	32.00	6	31.94	32.00	-2.5	16,381	-0.02%
2023/01/12	0	0.00	10	31.45	31.45	-10	16,953	-0.06%
2023/01/11	2.6	31.53	3.1	31.65	31.45	-0.4	17,110	0.00%
2023/01/10	0	31.80	1.5	31.73	31.75	-1.5	17,218	-0.01%
2023/01/09	6.2	31.54	14.5	31.45	31.70	-8.4	17,325	-0.05%
2023/01/06	0	31.10	12	30.95	30.95	-12	17,451	-0.07%
2023/01/05	1.4	30.92	0	0.00	31.10	1.4	17,784	0.01%
2023/01/03	2.3	30.24	1	30.55	30.50	1.3	17,997	0.01%
2022/12/30	0	0.00	1	30.55	30.35	-1	18,034	-0.01%
2022/12/29	1	30.15	0	0.00	30.25	1	18,080	0.01%
2022/12/28	0.3	30.60	0	0.00	30.50	0.3	18,140	0.00%
2022/12/27	0	30.70	0	0.00	30.65	0	18,372	0.00%
2022/12/26	5.4	30.51	0	0.00	30.70	5.4	18,666	0.03%
2022/12/22	0.2	30.85	0	0.00	30.85	0.2	19,547	0.00%
2022/12/20	0.2	30.62	0	0.00	30.65	0.2	20,406	0.00%
2022/12/19	2	30.55	0	0.00	30.65	2	20,429	0.01%
2022/12/16	7.5	30.73	0	0.00	30.80	7.5	20,388	0.04%
2022/12/15	2.3	31.08	0	0.00	31.15	2.3	20,411	0.01%
2022/12/14	1.5	31.05	0	0.00	31.20	1.5	20,514	0.01%
2022/12/13	0.1	30.98	0	0.00	30.80	0.1	20,352	0.00%
2022/12/12	0.4	31.25	0	0.00	31.15	0.4	20,133	0.00%
2022/12/09	0.1	31.20	0	0.00	31.15	0.1	20,470	0.00%
2022/12/08	0.1	31.15	0	0.00	31.10	0.1	20,527	0.00%
2022/12/07	0	31.05	0	0.00	30.95	0	20,524	0.00%
2022/12/06	0	31.05	0	0.00	30.95	0	20,487	0.00%
2022/12/05	3.1	31.23	0	0.00	31.05	3.1	20,419	0.02%
2022/12/02	11	31.27	0	0.00	31.10	11	20,398	0.05%
2022/12/01	21	31.77	1	31.74	31.55	20	20,356	0.10%
2022/11/29	3.2	31.31	3	31.35	31.50	0.2	19,455	0.00%
2022/11/28	21	30.84	0	0.00	30.95	21	19,341	0.11%
2022/11/25	21.3	31.33	0	0.00	31.35	21.3	19,307	0.11%
2022/11/23	0	0.00	5	31.30	31.10	-5	19,207	-0.03%
2022/11/22	0.2	30.90	2	30.73	30.90	-1.8	19,133	-0.01%
2022/11/21	0.1	30.60	2	30.55	30.55	-1.9	19,065	-0.01%
2022/11/18	24.7	30.26	0	0.00	30.20	24.7	19,009	0.13%
2022/11/17	5	30.55	0	0.00	30.85	5	18,811	0.03%
2022/11/16	5.1	31.15	0.4	31.20	30.85	4.8	18,830	0.03%
2022/11/15	1.3	31.19	0	0.00	31.15	1.3	18,676	0.01%
2022/11/14	0.1	30.95	1.2	31.21	31.30	-1.1	18,526	-0.01%
2022/11/11	1.2	30.56	2	30.65	30.85	-0.8	18,307	0.00%
2022/11/10	10	30.13	0	0.00	30.00	10	18,057	0.06%
2022/11/09	0.1	30.50	3	30.35	30.50	-2.9	18,077	-0.02%
2022/11/08	0	30.40	0	0.00	30.40	0	18,099	0.00%
2022/11/07	2.5	30.06	1.6	30.15	30.20	0.9	18,153	0.01%
2022/11/04	0.6	29.43	0	0.00	29.55	0.6	18,558	0.00%
2022/11/03	1	29.20	1	29.20	29.10	0	19,100	0.00%
2022/11/02	1	29.40	0	0.00	29.35	1	19,330	0.01%
2022/11/01	1	29.70	0	0.00	29.75	1	19,212	0.01%
2022/10/31	0	0.00	1	30.10	29.90	-1	19,108	-0.01%
2022/10/28	0	29.85	0	0.00	29.80	0	19,148	0.00%
2022/10/27	1.5	29.87	0	0.00	29.70	1.5	19,203	0.01%
2022/10/26	0	30.20	0	0.00	30.15	0	19,123	0.00%
2022/10/25	1.5	29.71	0	0.00	29.95	1.5	18,971	0.01%
2022/10/24	0	0.00	1	29.50	29.60	-1	18,984	-0.01%
2022/10/21	1.3	29.47	1	29.60	29.70	0.3	18,949	0.00%
2022/10/20	0.8	28.70	0	0.00	29.20	0.8	18,830	0.00%
2022/10/19	4	29.20	0	0.00	29.00	4	18,464	0.02%
2022/10/18	0	29.85	0	0.00	29.70	0	18,376	0.00%
2022/10/17	4.7	29.21	0	29.25	29.25	4.7	18,298	0.03%
2022/10/14	5.2	29.60	0	0.00	29.40	5.2	18,135	0.03%
2022/10/13	3.4	29.73	0	0.00	29.75	3.4	17,917	0.02%
2022/10/12	1	30.10	10	30.10	30.25	-9	17,555	-0.05%
2022/10/11	0.4	30.30	0	0.00	30.05	0.4	17,569	0.00%
2022/10/07	5.1	31.03	0	0.00	31.00	5.1	17,288	0.03%
2022/10/06	13	30.85	3.5	31.27	31.35	9.5	17,249	0.06%
2022/10/05	6.6	30.98	0.5	31.15	30.85	6.1	17,419	0.04%
2022/10/04	2	30.73	0	0.00	30.70	2	17,385	0.01%
2022/10/03	4.2	30.63	0	0.00	30.65	4.2	17,214	0.02%
2022/09/30	8.5	31.39	0	0.00	31.15	8.5	16,923	0.05%
2022/09/29	21	31.55	0	0.00	31.80	21	16,572	0.13%
2022/09/28	0	32.00	21	32.01	31.95	-21	16,247	-0.13%
2022/09/27	5	32.68	0	0.00	32.45	5	15,819	0.03%
2022/09/26	4.2	33.42	3	33.35	33.35	1.2	15,591	0.01%
2022/09/23	15.1	33.85	85	33.89	33.90	-69.9	15,564	-0.45%
2022/09/22	18	33.69	1	33.85	33.65	17	15,719	0.11%
2022/09/21	28	34.34	0.1	34.50	34.25	28	15,675	0.18%
2022/09/20	0	34.65	18.1	34.58	34.45	-18.1	15,555	-0.12%
2022/09/16	4.2	34.41	0	0.00	34.50	4.2	15,802	0.03%
2022/09/15	0.3	34.75	0	0.00	34.55	0.3	15,945	0.00%
2022/09/14	1.2	34.78	0	0.00	34.75	1.2	16,493	0.01%
2022/09/13	4	35.10	0	0.00	35.05	4	17,128	0.02%
2022/09/12	0.2	35.65	12	35.45	35.55	-11.8	17,740	-0.07%
2022/09/07	3	34.92	1	35.20	34.95	2	18,810	0.01%
2022/09/06	0.3	35.35	0	0.00	35.35	0.3	19,000	0.00%
2022/09/05	3	35.05	2	35.25	35.30	1	19,127	0.01%
2022/09/02	4	35.03	0	0.00	35.00	4	19,485	0.02%
2022/09/01	6.1	35.14	1	35.40	35.15	5.1	19,537	0.03%
2022/08/30	1	35.25	0	0.00	35.45	1	19,466	0.01%
2022/08/29	6.5	35.59	0	0.00	35.50	6.5	19,511	0.03%
2022/08/26	0.2	35.85	0	0.00	35.85	0.2	19,708	0.00%
2022/08/25	0.2	35.65	1	35.45	35.55	-0.8	19,814	0.00%
2022/08/24	1	35.10	0	0.00	35.10	1	19,915	0.01%
2022/08/23	6.1	35.31	0	0.00	35.20	6.1	20,507	0.03%
2022/08/22	0.1	35.90	0	0.00	35.80	0.1	20,648	0.00%
2022/08/18	1	35.90	0	0.00	36.05	1	20,785	0.00%
2022/08/17	4	35.60	0	0.00	35.75	4	20,909	0.02%
2022/08/16	0	0.00	1	35.65	35.80	-1	20,895	0.00%
2022/08/15	1.4	35.65	0	0.00	35.60	1.4	21,009	0.01%
2022/08/12	0	0.00	2	35.70	35.70	-2	21,088	-0.01%
2022/08/11	5.8	35.78	202	35.90	35.80	-196.2	21,153	-0.93%	大賣/鉅額交易
2022/08/10	110.1	36.97	13	37.35	37.20	97.1	20,871	0.47%	大買/
2022/08/09	125.1	36.87	17	36.47	36.90	108.1	20,432	0.53%	大買/鉅額交易
2022/08/08	2	35.85	2	35.80	36.00	0	20,328	0.00%
2022/08/05	5.2	35.94	0	0.00	35.85	5.2	20,596	0.03%
2022/08/04	0	0.00	2	35.80	35.65	-2	20,844	-0.01%
2022/08/03	2.1	35.60	0	0.00	35.60	2.1	20,975	0.01%
2022/08/02	0.1	35.70	0	0.00	35.70	0.1	21,221	0.00%
2022/08/01	0.1	35.55	0	0.00	35.55	0.1	21,482	0.00%
2022/07/29	0.6	35.45	0	0.00	35.40	0.6	21,867	0.00%
2022/07/28	1	35.25	0	0.00	35.60	1	22,055	0.00%
2022/07/26	0	34.75	0	0.00	34.60	0	22,016	0.00%
2022/07/25	1.2	34.52	0	0.00	34.45	1.2	22,072	0.01%
2022/07/22	0	0.00	0.1	34.80	34.90	-0.1	22,258	0.00%
2022/07/21	0	0.00	0.3	34.20	34.45	-0.3	22,434	0.00%
2022/07/20	0.2	34.25	0	0.00	34.15	0.2	22,622	0.00%
2022/07/15	4.5	34.00	0	0.00	33.90	4.5	23,350	0.02%
2022/07/14	10	34.70	0	0.00	34.55	10	23,643	0.04%
2022/07/13	0	0.00	1	34.65	34.85	-1	23,883	0.00%
2022/07/12	1	33.45	16	33.64	33.45	-15	24,119	-0.06%
2022/07/11	0.2	34.45	0	0.00	34.30	0.2	24,310	0.00%
2022/07/07	1	34.95	0	0.00	35.15	1	24,896	0.00%
2022/07/06	1	35.25	0	0.00	35.20	1	24,949	0.00%
2022/07/05	0.8	35.90	0	0.00	35.55	0.8	25,090	0.00%
2022/07/04	0.1	35.85	0	0.00	35.75	0.1	25,235	0.00%
2022/06/29	0	0.00	5	35.90	35.70	-5	26,007	-0.02%
2022/06/28	0.1	36.40	0	36.35	36.35	0.1	26,076	0.00%
2022/06/27	0.1	36.40	1	36.50	36.20	-1	26,224	0.00%
2022/06/24	0.1	36.25	0.5	36.25	36.15	-0.4	26,116	0.00%
2022/06/23	44	35.43	194.1	35.82	35.35	-150.1	26,141	-0.57%	大賣/鉅額交易
2022/06/22	150	35.35	210	35.78	35.40	-60	25,980	-0.23%	大買/大賣/
2022/06/21	210	35.66	0	0.00	35.60	210	25,464	0.82%	大買/鉅額交易
2022/06/20	1	34.60	0	0.00	34.60	1	25,138	0.00%
2022/06/17	12	35.46	0	0.00	35.30	12	24,571	0.05%
2022/06/16	0.4	36.33	30	36.48	36.15	-29.6	23,715	-0.12%
2022/06/15	13.1	36.24	4	36.33	36.20	9.1	23,985	0.04%
2022/06/14	30	36.71	30	36.20	36.90	0	24,039	0.00%
2022/06/13	7	35.89	0	0.00	36.50	7	24,410	0.03%
2022/06/10	0.1	37.20	1	37.10	37.10	-0.9	24,131	0.00%
2022/06/09	2.7	37.21	1	37.10	37.15	1.7	24,116	0.01%
2022/06/08	0.1	37.75	0	0.00	37.70	0.1	23,909	0.00%
2022/06/07	0	37.75	0	0.00	37.70	0	24,006	0.00%
2022/06/06	1.3	37.19	4	37.30	37.80	-2.7	23,969	-0.01%
2022/05/31	1	37.82	0	0.00	38.75	1	24,270	0.00%
2022/05/30	0.1	38.50	0.3	38.38	38.45	-0.2	23,672	0.00%
2022/05/27	0	0.00	0.1	37.90	37.95	-0.1	23,513	0.00%
2022/05/26	0	37.55	0.1	37.80	37.30	-0.1	23,592	0.00%
2022/05/25	1	37.13	2	37.48	37.60	-1	23,940	0.00%
2022/05/24	1	37.30	0	0.00	37.20	1	24,068	0.00%
2022/05/20	1.3	37.00	1	37.00	37.10	0.3	24,334	0.00%
2022/05/19	3.5	36.74	0	0.00	36.60	3.5	24,357	0.01%
2022/05/18	1	36.60	2	36.85	37.50	-1	24,200	0.00%
2022/05/17	8.5	36.52	1	36.40	36.45	7.5	24,032	0.03%
2022/05/16	3.1	36.81	1	36.90	36.90	2.1	23,972	0.01%
2022/05/13	5	36.85	57	36.95	36.95	-52	23,752	-0.22%
2022/05/12	2.1	37.63	111	37.73	37.00	-108.9	23,630	-0.46%	大賣/鉅額交易
2022/05/11	0	38.45	101	38.25	38.35	-101	23,358	-0.43%	大賣/
2022/05/10	116.2	37.79	18.5	38.27	38.20	97.7	23,272	0.42%	大買/
2022/05/09	104.1	38.13	105	38.30	38.00	-0.9	23,158	0.00%	大買/大賣/
2022/05/06	100.1	39.23	110	39.01	39.35	-9.9	23,304	-0.04%	大賣/
2022/05/05	3.3	40.42	102	39.81	39.85	-98.7	23,268	-0.42%	大賣/
2022/05/04	6.1	40.79	0	0.00	40.85	6.1	22,935	0.03%
2022/05/03	1	41.05	1	40.90	40.85	0	23,115	0.00%
2022/04/29	200.1	41.70	16	41.00	41.60	184.1	23,151	0.80%	大買/鉅額交易
2022/04/28	7	40.99	0	0.00	41.00	7	23,189	0.03%
2022/04/27	18.9	41.72	4	41.60	41.60	14.9	22,990	0.06%
2022/04/26	1.1	41.49	3	41.58	41.95	-1.9	22,892	-0.01%
2022/04/25	8.1	41.46	1	41.40	41.55	7.1	22,814	0.03%
2022/04/22	8	41.26	11	41.23	41.55	-3	22,680	-0.01%
2022/04/21	36.3	41.11	30	40.75	41.00	6.3	22,660	0.03%
2022/04/20	80	41.08	80	41.17	41.75	0	22,756	0.00%
2022/04/19	4	41.64	8	41.60	41.50	-4	22,593	-0.02%
2022/04/18	113.5	41.94	100	41.77	41.90	13.5	22,623	0.06%	大買/
2022/04/15	32	42.92	30	43.07	42.85	2	22,231	0.01%
2022/04/14	62	43.16	40	43.28	43.10	22	22,188	0.10%
2022/04/13	2.1	44.90	5	44.81	44.95	-2.9	21,917	-0.01%
2022/04/12	6	44.47	2	44.45	44.45	4	21,815	0.02%
2022/04/11	5.2	44.65	0	0.00	44.65	5.2	21,804	0.02%
2022/04/08	2.1	44.16	2	44.30	44.35	0.1	21,693	0.00%
2022/04/07	7.1	44.68	3	45.30	44.10	4.1	21,521	0.02%
2022/04/06	1.3	43.82	8	44.05	44.05	-6.7	20,847	-0.03%
2022/04/01	6	42.95	5	42.80	43.10	1	20,525	0.00%
2022/03/31	5	42.89	1	43.00	42.90	4	20,361	0.02%
2022/03/30	0	42.25	0	0.00	42.25	0	20,140	0.00%
2022/03/29	1.1	42.10	2	42.10	42.00	-0.9	20,062	0.00%
2022/03/28	1	41.60	1	41.95	42.40	0	20,106	0.00%
2022/03/25	4.1	41.85	0	0.00	42.20	4.1	20,005	0.02%
2022/03/24	1	42.35	8	42.21	42.25	-7	19,863	-0.04%
2022/03/23	6.1	42.05	4.8	42.01	42.35	1.3	20,104	0.01%
2022/03/22	0	41.00	16	40.82	41.15	-16	19,934	-0.08%
2022/03/21	0.3	40.60	0.2	40.55	40.60	0.1	19,757	0.00%
2022/03/18	0	40.35	6.5	40.55	40.45	-6.5	19,688	-0.03%
2022/03/17	1	39.80	4	39.89	40.05	-3	19,291	-0.02%
2022/03/16	6.5	38.82	5	39.09	39.50	1.5	19,042	0.01%
2022/03/15	2	38.48	1	38.60	38.60	1	18,592	0.01%
2022/03/14	0.4	38.50	33	38.37	38.50	-32.6	18,718	-0.17%
2022/03/11	10	38.10	0	0.00	37.95	10	18,809	0.05%
2022/03/10	0.4	38.25	15	37.93	38.25	-14.6	18,971	-0.08%
2022/03/09	10	37.57	5	37.85	37.40	5	18,913	0.03%
2022/03/08	12.2	37.58	13	37.30	37.35	-0.8	18,855	0.00%
2022/03/07	14.4	37.30	12	37.48	37.65	2.4	18,541	0.01%
2022/03/04	0.5	37.85	5	37.80	38.00	-4.5	18,838	-0.02%
2022/03/03	0	38.10	1.2	37.98	38.10	-1.2	18,849	-0.01%
2022/03/02	1.3	37.97	0	0.00	38.10	1.3	19,001	0.01%
2022/03/01	4.2	38.15	2.3	37.92	38.20	1.9	18,897	0.01%
2022/02/25	6.2	37.46	1.4	37.41	37.60	4.8	18,700	0.03%
2022/02/24	1.6	37.59	10	37.65	37.70	-8.5	18,282	-0.05%
2022/02/23	2.3	37.64	1	37.90	38.05	1.3	18,069	0.01%
2022/02/22	8.1	37.43	0	0.00	37.60	8.1	17,974	0.04%
2022/02/21	8.1	37.90	0	0.00	38.00	8.1	17,683	0.05%
2022/02/18	1	38.10	0	0.00	38.10	1	17,511	0.01%
2022/02/17	4.1	38.22	1	38.25	38.40	3.1	17,574	0.02%
2022/02/16	0.4	38.23	2	38.10	38.20	-1.6	17,532	-0.01%
2022/02/15	6.4	38.16	0	0.00	38.10	6.4	17,393	0.04%
2022/02/14	3.6	38.21	1	38.25	38.45	2.6	17,356	0.02%
2022/02/11	0.3	38.80	10	38.53	38.80	-9.7	17,366	-0.06%
2022/02/10	12.2	38.31	2	38.25	38.70	10.2	17,302	0.06%
2022/02/09	8	38.85	0	0.00	38.80	8	17,119	0.05%
2022/02/08	18.3	38.84	0	0.00	38.95	18.3	16,979	0.11%
2022/02/07	3	37.58	3	37.58	38.00	0	16,457	0.00%
2022/01/26	1	36.90	1	36.95	36.95	0	16,120	0.00%
2022/01/25	3.2	36.40	0	0.00	36.90	3.2	16,116	0.02%
2022/01/24	1	36.85	0	0.00	36.90	1	15,849	0.01%
2022/01/20	0.2	37.05	0	0.00	36.95	0.2	15,661	0.00%
2022/01/19	0	37.05	0.8	37.05	37.00	-0.7	15,589	0.00%
2022/01/18	1.3	37.26	2	37.30	37.25	-0.7	15,666	0.00%
2022/01/17	4.1	36.99	2	37.30	37.05	2.1	15,532	0.01%
2022/01/14	6	37.19	6	37.31	37.45	0	15,445	0.00%
2022/01/13	6	37.43	15	37.42	37.85	-9	15,365	-0.06%
2022/01/12	7	36.89	1	37.00	37.00	6	14,982	0.04%
2022/01/11	0.5	37.00	3	36.60	37.00	-2.5	14,812	-0.02%
2022/01/10	3.7	36.09	18	36.07	36.15	-14.3	14,715	-0.10%
2022/01/07	16.2	36.42	0.5	36.25	36.20	15.7	14,676	0.11%
2022/01/06	0.2	36.00	3	35.87	36.00	-2.8	14,480	-0.02%
2022/01/05	0.7	35.60	0	0.00	35.55	0.7	14,401	0.00%
2022/01/04	1	35.30	0	0.00	35.55	1	14,513	0.01%
2022/01/03	0.1	35.44	0	0.00	35.35	0.1	14,429	0.00%
2021/12/30	0	35.60	0	0.00	35.55	0	14,371	0.00%
2021/12/29	1.1	35.55	2	35.60	35.60	-0.9	14,475	-0.01%
2021/12/28	0.1	35.60	0	0.00	35.60	0.1	14,534	0.00%
2021/12/27	1.1	35.37	1	35.55	35.60	0.1	14,543	0.00%
2021/12/24	0	35.50	0	0.00	35.50	0	14,759	0.00%
2021/12/23	2	35.50	3	35.55	35.50	-1	14,804	-0.01%
2021/12/22	3.1	35.65	1	35.70	35.65	2.1	14,903	0.01%
2021/12/21	1	35.75	0	0.00	35.75	1	14,792	0.01%
2021/12/20	0.5	36.00	1	35.65	36.00	-0.5	14,718	0.00%
2021/12/17	0	0.00	2	35.63	35.90	-2	14,516	-0.01%
2021/12/16	0.4	35.60	1	35.50	35.60	-0.6	14,226	0.00%
2021/12/15	1	35.25	0	0.00	35.20	1	14,286	0.01%
2021/12/14	1.1	35.22	0	0.00	35.40	1.1	14,568	0.01%
2021/12/13	4	35.45	0	0.00	35.50	4	14,534	0.03%
2021/12/10	0.1	35.60	2	35.60	35.65	-1.9	14,470	-0.01%
2021/12/09	2	35.00	0	0.00	35.30	2	14,411	0.01%
2021/12/08	0.2	35.15	3	35.22	35.20	-2.9	14,402	-0.02%
2021/12/07	0.2	34.81	0	0.00	35.10	0.2	14,249	0.00%
2021/12/06	0.9	34.60	2	34.30	34.60	-1.1	14,035	-0.01%
2021/12/03	2.8	34.13	0	0.00	34.15	2.8	13,963	0.02%
2021/12/01	5	33.85	2	34.03	34.15	3	13,857	0.02%
2021/11/30	1.1	33.81	0	0.00	34.20	1.1	14,025	0.01%
2021/11/29	2	33.85	1	33.90	33.90	1	13,373	0.01%
2021/11/26	3.1	34.04	0	0.00	33.90	3.1	13,316	0.02%
2021/11/25	0.1	34.50	0	0.00	34.50	0.1	13,369	0.00%
2021/11/24	0	34.40	0	0.00	34.35	0	13,445	0.00%
2021/11/23	0.3	34.20	1	34.15	34.10	-0.7	13,526	-0.01%
2021/11/22	3.3	34.21	0	0.00	34.15	3.3	13,527	0.02%
2021/11/19	1	34.45	0	0.00	34.65	1	13,484	0.01%
2021/11/18	0.3	34.56	1	34.55	34.70	-0.7	13,414	-0.01%
2021/11/17	0	34.25	4	34.18	34.20	-4	13,571	-0.03%
2021/11/16	5.4	34.06	18	34.03	34.20	-12.6	13,654	-0.09%
2021/11/12	1.1	33.81	10	33.75	33.90	-8.9	13,847	-0.06%
2021/11/11	3	33.93	0	0.00	33.80	3	14,108	0.02%
2021/11/10	0.3	33.91	4	33.95	34.00	-3.7	14,362	-0.03%
2021/11/09	0.2	33.70	0	0.00	33.70	0.2	14,379	0.00%
2021/11/08	0	33.65	0	0.00	33.60	0	15,869	0.00%
2021/11/05	2.6	33.56	9.6	33.46	33.70	-7	16,463	-0.04%
2021/11/04	0.1	33.45	0	0.00	33.45	0.1	16,617	0.00%
2021/11/03	0	33.40	0.2	33.35	33.40	-0.2	16,839	0.00%
2021/10/29	0.1	33.35	0.2	33.35	33.40	-0.1	17,140	0.00%
2021/10/28	1.6	33.38	12	33.30	33.40	-10.4	17,210	-0.06%
2021/10/27	3	33.35	0	0.00	33.35	3	17,331	0.02%
2021/10/26	2.2	33.40	1	33.50	33.45	1.2	17,520	0.01%
2021/10/25	1	33.06	10	33.01	33.10	-9	17,345	-0.05%
2021/10/22	0.2	33.05	2	32.98	33.05	-1.8	17,462	-0.01%
2021/10/21	1	32.95	0	0.00	32.95	1	17,366	0.01%
2021/10/20	0.4	32.90	1	32.90	32.90	-0.6	17,206	0.00%
2021/10/18	0.7	32.80	13	32.70	32.95	-12.3	17,240	-0.07%
2021/10/15	1	32.30	0.6	32.50	32.50	0.4	17,178	0.00%
2021/10/14	0	0.00	1	32.35	32.30	-1	17,136	-0.01%
2021/10/13	0.3	32.50	2	32.40	32.50	-1.7	17,222	-0.01%
2021/10/12	2.2	32.04	1	32.05	32.45	1.2	17,261	0.01%
2021/10/08	1.6	32.35	0	0.00	32.25	1.6	17,140	0.01%
2021/10/07	1.1	32.40	1	32.30	32.40	0.1	17,250	0.00%
2021/10/06	5.5	32.03	0	0.00	32.25	5.5	17,271	0.03%
2021/10/05	1.3	32.06	3	32.05	32.05	-1.7	17,257	-0.01%
2021/10/04	0.1	32.10	0	0.00	32.10	0.1	17,264	0.00%
2021/10/01	17.1	31.94	0	0.00	32.05	17.1	17,277	0.10%
2021/09/30	0.3	32.20	1	32.15	32.05	-0.7	17,102	0.00%
2021/09/29	0.2	32.20	42	32.15	32.05	-41.8	17,088	-0.24%
2021/09/28	1	32.15	1	32.35	32.40	0	16,926	0.00%
2021/09/23	0.2	32.36	1	32.40	32.40	-0.8	17,042	0.00%
2021/09/22	4.5	32.00	2	32.08	32.10	2.5	17,109	0.01%
2021/09/17	0.1	32.40	0	0.00	32.15	0.1	16,856	0.00%
2021/09/16	1	32.40	0	0.00	32.35	1	16,641	0.01%
2021/09/14	0.2	32.55	1	32.40	32.50	-0.8	16,823	-0.01%
2021/09/13	1	32.25	0	0.00	32.30	1	16,868	0.01%
2021/09/10	0.2	32.50	2	32.30	32.45	-1.8	17,008	-0.01%
2021/09/08	1.2	32.32	0	0.00	32.50	1.2	17,339	0.01%
2021/09/07	0.1	32.47	3	32.42	32.45	-2.9	17,478	-0.02%
2021/09/06	1.9	32.54	0	0.00	32.50	1.9	17,514	0.01%
2021/09/01	0.1	32.55	0	0.00	32.55	0.1	17,573	0.00%
2021/08/31	0	32.70	0	0.00	32.80	0	17,556	0.00%
2021/08/30	1.1	32.05	11	32.10	32.45	-9.9	17,459	-0.06%
2021/08/27	1.1	31.54	0	0.00	32.00	1.1	17,403	0.01%
2021/08/26	8	31.36	0	0.00	31.45	8	17,412	0.05%
2021/08/25	0	0.00	1	31.40	31.45	-1	17,546	-0.01%
2021/08/24	0	31.40	0	0.00	31.35	0	17,544	0.00%
2021/08/23	8.2	31.15	1	31.10	31.05	7.2	17,640	0.04%
2021/08/20	1.5	31.28	0	0.00	31.45	1.5	17,588	0.01%
2021/08/19	1.1	31.21	0	0.00	31.30	1.1	18,782	0.01%
2021/08/18	10	31.40	0	0.00	31.45	10	18,614	0.05%
2021/08/17	5.4	31.41	0	0.00	31.45	5.4	18,568	0.03%
2021/08/16	6.1	30.93	0	0.00	31.05	6.1	18,418	0.03%
2021/08/13	0	31.20	5	31.10	31.05	-5	18,336	-0.03%
2021/08/12	15.1	30.73	0	0.00	30.70	15.1	18,211	0.08%
2021/08/11	0.2	33.05	15	33.07	33.05	-14.8	16,812	-0.09%
2021/08/10	11.2	33.02	0	0.00	33.05	11.2	16,424	0.07%
2021/08/06	0.7	33.20	0	0.00	33.20	0.7	16,638	0.00%
2021/08/05	0.5	33.20	0	0.00	33.15	0.5	16,933	0.00%
2021/08/04	0.1	33.15	0	0.00	33.15	0.1	17,814	0.00%
2021/08/03	0	0.00	2.5	33.10	33.10	-2.5	18,045	-0.01%
2021/08/02	5	32.90	1	33.05	33.00	4	18,285	0.02%
2021/07/30	40	32.95	1	33.10	33.10	39	18,291	0.21%
2021/07/29	0.1	33.10	0	0.00	33.10	0.1	18,240	0.00%
2021/07/28	1	32.85	3	32.98	33.00	-2	18,372	-0.01%
2021/07/23	0	0.00	4	33.10	33.10	-4	18,947	-0.02%
2021/07/22	0.2	33.00	0	0.00	33.05	0.2	19,057	0.00%
2021/07/21	0.2	32.95	0	0.00	32.90	0.2	19,085	0.00%
2021/07/20	0.2	33.00	0	0.00	32.80	0.2	19,171	0.00%
2021/07/19	0	33.10	0	0.00	33.10	0	19,220	0.00%
2021/07/16	0.1	33.00	0	0.00	33.00	0.1	19,269	0.00%
2021/07/14	0	0.00	0	32.90	32.95	0	19,311	0.00%
2021/07/13	5.2	32.85	1	32.90	32.95	4.2	19,513	0.02%
2021/07/12	0.3	32.85	1	32.90	32.80	-0.7	19,630	0.00%
2021/07/09	6	32.58	1	32.60	32.90	5	19,566	0.03%
2021/07/08	0	0.00	0.2	32.80	32.80	-0.2	19,595	0.00%
2021/07/07	0	0.00	0.8	32.80	32.80	-0.8	19,619	0.00%
2021/07/06	1.1	32.85	0	0.00	32.85	1.1	19,628	0.01%
2021/07/05	0.1	32.80	3.3	32.61	32.75	-3.2	19,692	-0.02%
2021/07/02	10.1	32.55	0	0.00	32.55	10.1	19,697	0.05%
2021/06/30	0	32.85	0	0.00	32.85	0	19,828	0.00%
2021/06/29	2.1	32.55	0	0.00	32.55	2.1	19,923	0.01%
2021/06/28	0	32.90	0	0.00	32.75	0	19,955	0.00%
2021/06/24	15	32.73	0	0.00	32.60	15	20,068	0.07%
2021/06/23	0	32.80	0	0.00	32.75	0	20,104	0.00%
2021/06/22	0.3	32.65	0	0.00	32.50	0.3	20,037	0.00%
2021/06/21	0.2	32.70	0	0.00	32.50	0.2	20,002	0.00%
2021/06/17	0	0.00	1	33.00	32.90	-1	19,727	-0.01%
2021/06/16	0.3	32.95	0	0.00	33.00	0.3	20,206	0.00%
2021/06/15	1.5	32.82	0	0.00	32.75	1.5	20,264	0.01%
2021/06/11	0	33.00	0	0.00	32.90	0	20,597	0.00%
2021/06/10	0.3	33.10	2	32.90	33.10	-1.7	20,815	-0.01%
2021/06/09	1	32.75	3.8	32.83	32.95	-2.8	20,929	-0.01%
2021/06/08	0	33.10	0	0.00	33.10	0	20,863	0.00%
2021/06/07	1.8	33.04	0	0.00	33.10	1.8	21,359	0.01%
2021/06/04	0.7	33.00	0	0.00	33.00	0.7	21,510	0.00%
2021/06/03	2	32.95	0	0.00	33.00	2	22,265	0.01%
2021/05/31	0.8	33.10	0	0.00	33.10	0.8	22,750	0.00%
2021/05/28	5	33.05	0	0.00	33.10	5	22,825	0.02%
2021/05/27	0	0.00	9	33.16	33.20	-9	22,860	-0.04%
2021/05/26	0	32.75	10	32.80	32.75	-10	22,117	-0.05%
2021/05/25	0.1	32.70	0	0.00	32.70	0.1	22,351	0.00%
2021/05/24	0.1	32.60	1	32.60	32.60	-0.9	22,629	0.00%
2021/05/21	0	32.50	2	32.43	32.50	-2	22,754	-0.01%
2021/05/20	0.5	32.09	2.1	32.10	32.10	-1.6	22,754	-0.01%
2021/05/19	0.1	32.10	2	32.05	32.10	-1.9	22,779	-0.01%
2021/05/18	7	31.96	2	32.00	32.00	5	22,779	0.02%
2021/05/17	11.1	30.99	7	31.34	31.10	4.1	23,242	0.02%
2021/05/14	0.1	31.65	0	0.00	31.70	0.1	23,015	0.00%
2021/05/13	2.3	31.49	0	0.00	31.40	2.3	22,822	0.01%
2021/05/12	5.1	31.31	10	31.42	31.35	-4.9	22,400	-0.02%
2021/05/11	2.1	32.75	14	32.85	32.45	-11.9	21,610	-0.06%
2021/05/10	12.2	32.79	15	32.95	33.00	-2.8	21,379	-0.01%
2021/05/07	8.1	32.45	2	32.48	32.60	6.1	21,463	0.03%
2021/05/06	0.6	32.35	0	0.00	32.35	0.6	21,690	0.00%
2021/05/05	1.4	32.04	2	32.18	32.05	-0.6	21,653	0.00%
2021/05/04	2	32.15	2	32.18	32.10	0	21,666	0.00%
2021/05/03	13	32.55	6.5	32.51	32.45	6.5	21,595	0.03%
2021/04/29	1	32.65	1	32.70	32.65	0	21,595	0.00%
2021/04/28	0	0.00	2	32.50	32.60	-2	21,534	-0.01%
2021/04/27	1	32.60	0	0.00	32.60	1	21,879	0.00%
2021/04/26	0	32.50	2	32.45	32.60	-2	21,884	-0.01%
2021/04/23	1	32.20	7	32.32	32.25	-6	21,909	-0.03%
2021/04/22	5.2	32.30	0	0.00	32.35	5.2	22,079	0.02%
2021/04/21	0	32.30	0	0.00	32.30	0	22,100	0.00%
2021/04/20	0.7	32.50	24	32.50	32.55	-23.3	22,124	-0.11%
2021/04/19	0.6	32.40	18	32.39	32.45	-17.4	22,066	-0.08%
2021/04/16	2.1	31.95	1	32.00	32.05	1.1	21,903	0.01%
2021/04/15	0.6	32.00	0	0.00	31.90	0.6	22,220	0.00%
2021/04/14	0.3	31.89	0	0.00	31.90	0.3	22,428	0.00%
2021/04/13	0.2	31.90	1	31.90	31.85	-0.8	22,576	0.00%
2021/04/12	0.2	31.75	0	0.00	31.65	0.2	22,591	0.00%
2021/04/09	5.1	31.60	0	0.00	31.55	5.1	22,695	0.02%
2021/04/08	0.1	31.90	2	31.80	31.75	-1.9	22,730	-0.01%
2021/04/07	0.3	32.00	19	32.00	32.00	-18.7	22,994	-0.08%
2021/04/06	0.4	32.00	17	31.97	32.00	-16.6	22,931	-0.07%
2021/03/30	0.1	31.70	3	31.82	31.80	-2.9	22,603	-0.01%
2021/03/29	0	0.00	2	31.70	31.80	-2	22,576	-0.01%
2021/03/26	0	31.60	0	0.00	31.60	0	22,619	0.00%
2021/03/24	0.2	31.33	5	31.35	31.40	-4.8	22,776	-0.02%
2021/03/23	0.3	31.35	0	0.00	31.35	0.3	22,833	0.00%
2021/03/22	0.3	31.30	0	0.00	31.25	0.3	22,895	0.00%
2021/03/19	2.1	31.06	1	31.20	31.05	1.1	22,830	0.00%
2021/03/18	0	31.45	21	31.50	31.40	-21	22,448	-0.09%
2021/03/17	0.1	31.45	3	31.30	31.45	-2.9	22,362	-0.01%
2021/03/16	13.4	31.36	1	31.30	31.35	12.4	22,106	0.06%
2021/03/15	4.6	31.10	1.2	31.09	31.00	3.4	22,104	0.02%
2021/03/12	2.1	30.67	6	30.65	30.65	-3.9	22,176	-0.02%
2021/03/11	0	0.00	31	30.82	30.75	-31	22,324	-0.14%
2021/03/10	14.3	30.57	2	30.60	30.60	12.3	21,966	0.06%
2021/03/09	0.5	30.60	4	30.35	30.60	-3.5	21,704	-0.02%
2021/03/08	0	0.00	4	29.86	29.90	-4	20,961	-0.02%
2021/03/05	0.5	29.85	1	29.65	29.70	-0.5	20,676	0.00%
2021/03/04	7	29.46	0	0.00	29.60	7	21,324	0.03%
2021/03/03	0.1	29.75	6	29.75	29.75	-5.9	21,188	-0.03%
2021/03/02	0	29.75	3	29.70	29.65	-3	21,078	-0.01%
2021/02/26	6	29.27	0	0.00	29.20	6	20,886	0.03%
2021/02/25	0.1	29.65	0	0.00	29.65	0.1	20,367	0.00%
2021/02/24	1.1	29.65	0	0.00	29.30	1.1	20,198	0.01%
2021/02/23	2.3	29.39	19	29.45	29.55	-16.7	19,864	-0.08%
2021/02/22	1.4	29.18	0	0.00	29.10	1.4	19,714	0.01%
2021/02/19	2.8	29.20	0	0.00	29.15	2.8	19,719	0.01%
2021/02/18	1	29.20	0	0.00	29.25	1	19,756	0.01%
2021/02/17	2.9	29.40	2.6	29.39	29.40	0.3	19,819	0.00%
2021/02/05	1.7	28.86	1	28.90	28.80	0.7	19,267	0.00%
2021/02/04	0.1	28.90	0	0.00	28.80	0.1	19,237	0.00%
2021/02/03	0.1	28.90	0	0.00	28.80	0.1	19,714	0.00%
2021/02/02	1.1	28.81	0	0.00	28.70	1.1	19,882	0.01%
2021/02/01	0.1	28.80	11.2	28.70	28.65	-11.1	19,843	-0.06%
2021/01/29	16.1	28.32	1	28.50	28.15	15.1	19,797	0.08%
2021/01/28	18.1	28.56	0	0.00	28.55	18.1	19,365	0.09%
2021/01/27	0	0.00	1	28.80	28.70	-1	19,074	-0.01%
2021/01/26	0.1	28.85	0	0.00	28.70	0.1	19,014	0.00%
2021/01/25	1.1	28.85	0	0.00	28.85	1.1	18,887	0.01%
2021/01/22	1.1	28.57	1	28.65	28.60	0.1	18,839	0.00%
2021/01/21	5.5	28.78	0	0.00	28.70	5.5	18,765	0.03%
2021/01/20	33.1	28.89	3	28.70	28.70	30.1	18,680	0.16%
2021/01/19	6	29.05	0	0.00	29.10	6	18,242	0.03%
2021/01/18	34.2	29.01	10	29.10	29.15	24.2	18,216	0.13%
2021/01/15	18.4	29.41	4	29.30	29.30	14.4	18,020	0.08%
2021/01/14	0.4	29.75	0	0.00	29.75	0.4	17,846	0.00%
2021/01/13	1.5	29.80	0	0.00	29.80	1.5	17,733	0.01%
2021/01/12	1.1	29.75	0	0.00	29.75	1.1	17,692	0.01%
2021/01/11	0.2	30.10	0	0.00	30.05	0.2	17,618	0.00%
2021/01/08	3.3	29.90	1	30.00	30.00	2.3	17,529	0.01%
2021/01/07	0.1	29.75	10	29.70	29.75	-9.9	17,196	-0.06%
2021/01/06	6	29.63	1	29.60	29.45	5	17,057	0.03%
2021/01/05	0.3	29.95	6.1	29.81	29.85	-5.8	16,804	-0.03%
2021/01/04	2	29.78	0	0.00	29.90	2	16,891	0.01%
2020/12/31	0	29.85	0	0.00	29.80	0	16,735	0.00%
2020/12/30	0.2	29.85	4	29.75	29.90	-3.8	16,621	-0.02%
2020/12/29	1	29.45	0	0.00	29.55	1	16,444	0.01%
2020/12/28	1.1	29.33	5	29.35	29.55	-3.9	16,548	-0.02%
2020/12/25	0.1	29.45	0	0.00	29.35	0.1	16,562	0.00%
2020/12/24	0.1	29.45	0	0.00	29.45	0.1	16,820	0.00%
2020/12/23	3.1	29.30	0	0.00	29.45	3.1	16,965	0.02%
2020/12/22	0.1	29.50	6	29.61	29.65	-5.9	17,276	-0.03%
2020/12/21	1.2	29.49	1	29.50	29.65	0.2	17,882	0.00%
2020/12/18	0	29.40	1	29.40	29.50	-1	18,359	-0.01%
2020/12/17	0.1	29.45	2	29.50	29.50	-1.9	18,815	-0.01%
2020/12/16	0.2	29.40	4	29.33	29.40	-3.8	19,116	-0.02%
2020/12/15	1.4	29.01	0	0.00	29.05	1.4	19,420	0.01%
2020/12/14	0.8	29.35	0	0.00	29.30	0.8	19,468	0.00%
2020/12/11	0.1	29.35	12	29.20	29.30	-11.9	19,387	-0.06%
2020/12/09	0.2	28.85	1	28.85	28.75	-0.8	19,367	0.00%
2020/12/08	17.2	28.71	0	0.00	28.70	17.2	19,386	0.09%
2020/12/07	13.3	28.96	1	28.95	29.00	12.3	19,258	0.06%
2020/12/04	2.2	29.08	0	0.00	29.10	2.2	19,194	0.01%
2020/12/03	3	29.18	0	0.00	29.20	3	19,139	0.02%
2020/12/02	0.1	29.25	1	29.20	29.20	-0.9	19,244	0.00%
2020/12/01	0.2	29.20	0	0.00	29.15	0.2	19,683	0.00%
2020/11/30	7	28.66	0	0.00	28.45	7	19,832	0.04%
2020/11/27	3	29.12	0	0.00	29.10	3	19,444	0.02%
2020/11/26	0.1	29.30	5	29.20	29.30	-4.9	19,899	-0.02%
2020/11/25	0.1	29.40	0	0.00	29.25	0.1	20,048	0.00%
2020/11/24	0	0.00	1	29.60	29.30	-1	20,230	0.00%
2020/11/23	0	29.75	2	29.60	29.70	-2	20,407	-0.01%
2020/11/20	0.3	29.63	1	29.60	29.55	-0.7	20,574	0.00%
2020/11/19	0	29.60	5	29.50	29.60	-5	20,887	-0.02%
2020/11/18	0	29.65	1	29.55	29.65	-1	21,018	0.00%
2020/11/17	6.1	29.23	1	29.45	29.45	5.1	21,084	0.02%
2020/11/16	0.8	29.55	0.1	29.35	29.45	0.7	21,632	0.00%
2020/11/13	1.6	29.26	4	29.25	29.35	-2.4	21,736	-0.01%
2020/11/12	7	29.25	0	0.00	29.20	7	21,959	0.03%
2020/11/11	5	29.40	33	29.45	29.70	-28	22,202	-0.13%
2020/11/10	10.2	28.90	5	29.00	29.00	5.2	22,067	0.02%
2020/11/09	5.2	28.75	0	0.00	28.75	5.2	23,084	0.02%
2020/11/06	2	28.50	0	0.00	28.50	2	23,482	0.01%
2020/11/05	1.3	28.19	0	0.00	28.40	1.3	23,750	0.01%
2020/11/04	3	28.05	0	0.00	28.10	3	23,992	0.01%
2020/11/03	1	27.90	8	28.05	28.10	-7	24,295	-0.03%
2020/11/02	4	27.60	0	0.00	27.95	4	24,410	0.02%
2020/10/30	0	0.00	0.1	27.60	27.55	-0.1	24,502	0.00%
2020/10/29	8	27.53	0	0.00	27.50	8	24,416	0.03%
2020/10/28	4.1	27.67	0	0.00	27.65	4.1	24,577	0.02%
2020/10/27	0.1	27.90	0	0.00	27.70	0.1	24,763	0.00%
2020/10/26	0.1	27.90	10	27.85	27.80	-9.9	24,894	-0.04%
2020/10/23	16	27.68	0	0.00	27.75	16	25,043	0.06%
2020/10/22	0.1	27.90	0	0.00	27.80	0.1	25,260	0.00%
2020/10/21	27.4	27.71	0	0.00	27.65	27.4	25,517	0.11%
2020/10/20	14.1	27.71	0	0.00	27.70	14.1	25,763	0.05%
2020/10/19	6.4	27.81	0	0.00	27.80	6.4	25,840	0.02%
2020/10/16	1	27.75	0	0.00	27.70	1	26,062	0.00%
2020/10/15	12.4	27.81	0	0.00	27.75	12.4	26,233	0.05%
2020/10/14	3.1	28.02	0	0.00	28.00	3.1	26,361	0.01%
2020/10/13	2	28.05	0	0.00	28.15	2	26,492	0.01%
2020/10/12	6	28.03	2	28.10	28.25	4	26,770	0.01%
2020/10/08	3.6	27.95	0	0.00	28.00	3.6	26,916	0.01%
2020/10/07	0.1	28.10	0	0.00	27.95	0.1	27,013	0.00%
2020/10/06	4	27.89	11	28.01	27.95	-7	27,117	-0.03%
2020/10/05	0.1	28.00	0	0.00	27.80	0.1	27,188	0.00%
2020/09/29	5	27.90	2	28.08	27.80	3	27,367	0.01%
2020/09/28	3.1	27.87	1	27.90	27.90	2.1	27,419	0.01%
2020/09/25	3.1	27.39	11.4	27.15	27.45	-8.3	27,437	-0.03%
2020/09/24	16	27.07	3	27.08	27.00	13	27,342	0.05%
2020/09/23	26	27.57	0	0.00	27.50	26	26,687	0.10%
2020/09/22	19.2	27.91	1	27.90	27.85	18.2	26,163	0.07%
2020/09/21	22.1	28.28	0	0.00	28.20	22.1	25,733	0.09%
2020/09/18	5.2	28.50	0	0.00	28.45	5.2	25,577	0.02%
2020/09/17	2	28.60	0	0.00	28.55	2	25,219	0.01%
2020/09/16	1.6	28.71	5	28.60	28.75	-3.4	25,209	-0.01%
2020/09/15	5.4	28.57	0	0.00	28.65	5.4	25,323	0.02%
2020/09/14	0.9	28.75	0	0.00	28.65	0.9	25,653	0.00%
2020/09/11	16	28.58	0	0.00	28.65	16	25,641	0.06%
2020/09/10	5.2	28.65	0	0.00	28.75	5.2	25,499	0.02%
2020/09/09	9	28.67	0	0.00	28.75	9	25,415	0.04%
2020/09/08	2	28.80	0	0.00	28.85	2	25,333	0.01%
2020/09/07	0.5	29.00	2	28.80	28.85	-1.5	25,489	-0.01%
2020/09/04	27.1	28.67	0	0.00	28.65	27.1	25,553	0.11%
2020/09/03	10	28.84	0	0.00	28.90	10	25,240	0.04%
2020/09/02	12.2	28.96	1	28.80	28.90	11.2	25,171	0.04%
2020/09/01	20	29.10	0	0.00	29.05	20	24,950	0.08%
2020/08/31	11	29.31	0	0.00	29.25	11	24,540	0.04%
2020/08/28	7	29.45	0	0.00	29.40	7	24,478	0.03%
2020/08/27	7	29.42	0	0.00	29.40	7	24,516	0.03%
2020/08/26	2.5	29.55	0	0.00	29.55	2.5	24,287	0.01%
2020/08/25	10.1	29.50	0	0.00	29.50	10.1	24,164	0.04%
2020/08/24	10	29.55	0	0.00	29.60	10	24,129	0.04%
2020/08/21	2.2	29.53	0	0.00	29.60	2.2	24,031	0.01%
2020/08/20	31.2	29.45	0	0.00	29.40	31.2	23,806	0.13%
2020/08/19	14.1	29.96	1	30.00	29.90	13.1	23,199	0.06%
2020/08/18	10.2	29.90	0	0.00	29.95	10.2	22,898	0.04%
2020/08/17	4.5	30.01	1	30.00	30.00	3.5	22,763	0.02%
2020/08/14	6.1	30.11	0	0.00	30.05	6.1	22,434	0.03%
2020/08/13	40	30.22	0	0.00	30.40	40	22,193	0.18%
2020/08/12	16	32.39	3	32.35	32.35	13	21,244	0.06%
2020/08/11	7	32.45	0	0.00	32.45	7	20,911	0.03%
2020/08/10	1.2	32.46	0	0.00	32.50	1.2	20,871	0.01%
2020/08/07	10	32.45	2	32.53	32.45	8	20,842	0.04%
2020/08/06	0.1	32.45	0	0.00	32.45	0.1	20,618	0.00%
2020/08/05	6.4	32.21	0.1	32.30	32.20	6.3	20,644	0.03%
2020/08/04	0.4	32.25	3	32.20	32.25	-2.6	20,709	-0.01%
2020/07/31	0	0.00	1	32.35	32.35	-1	20,784	0.00%
2020/07/30	1	32.15	0	0.00	32.35	1	20,763	0.00%
2020/07/29	0.1	32.20	1	32.20	32.20	-0.9	20,772	0.00%
2020/07/28	1	31.70	0	31.65	31.65	1	21,003	0.00%
2020/07/27	6.4	32.03	1	32.00	31.60	5.4	21,244	0.03%
2020/07/24	2	32.20	0	0.00	32.15	2	21,410	0.01%
2020/07/22	0	32.60	0	0.00	32.70	0	21,462	0.00%
2020/07/21	2	32.50	0	0.00	32.55	2	21,480	0.01%
2020/07/20	0.3	32.40	34	32.31	32.45	-33.7	21,511	-0.16%
2020/07/17	0	32.15	0	0.00	32.25	0	21,447	0.00%
2020/07/16	2.3	31.93	0	0.00	32.15	2.3	21,627	0.01%
2020/07/15	1.4	32.18	5	32.15	32.15	-3.6	21,502	-0.02%
2020/07/14	0.1	32.15	100	32.15	32.20	-99.9	21,428	-0.47%
2020/07/13	0.4	32.05	5	32.10	32.05	-4.6	21,593	-0.02%
2020/07/10	10	32.15	5	32.00	32.00	5	21,779	0.02%
2020/07/09	0.2	32.10	0	0.00	32.25	0.2	21,974	0.00%
2020/07/08	0	0.00	1	32.00	32.05	-1	21,952	0.00%
2020/07/07	144	31.95	1	32.00	32.00	143	22,004	0.65%	大買/鉅額交易
2020/07/06	40.9	31.66	11	31.78	31.95	29.9	21,866	0.14%
2020/07/03	5	31.75	1	31.80	31.55	4	21,985	0.02%
2020/07/01	40.2	31.23	0	0.00	31.25	40.2	22,415	0.18%
2020/06/30	41.4	30.93	0	0.00	30.90	41.4	22,555	0.18%
2020/06/29	46	30.92	8	31.00	30.90	38	22,655	0.17%
2020/06/24	0.1	31.25	0	0.00	31.25	0.1	22,652	0.00%
2020/06/23	4	31.06	2	31.10	31.15	2	22,886	0.01%
2020/06/22	25.5	31.24	0	0.00	31.15	25.5	23,174	0.11%
2020/06/19	4	31.40	0	0.00	31.25	4	23,439	0.02%
2020/06/18	0.3	31.70	0	0.00	31.65	0.3	23,503	0.00%
2020/06/17	0.1	31.75	0	0.00	31.70	0.1	23,987	0.00%
2020/06/16	0.6	31.80	2	31.80	31.70	-1.4	24,753	-0.01%
2020/06/15	38.4	31.53	5	31.45	31.30	33.4	25,651	0.13%
2020/06/12	0.2	31.60	1	31.60	31.50	-0.8	26,177	0.00%
2020/06/11	38	31.95	0	0.00	31.80	38	26,946	0.14%
2020/06/10	0	32.05	2	32.05	32.10	-2	27,483	-0.01%
2020/06/09	3.2	31.71	1	31.75	31.85	2.2	28,746	0.01%
2020/06/08	32	31.51	4	31.80	31.80	28	29,444	0.10%
2020/06/05	72.5	31.32	0	0.00	31.50	72.5	29,588	0.24%
2020/06/04	32.2	31.50	0	0.00	31.40	32.2	30,063	0.11%
2020/06/02	0.2	30.90	50	30.85	30.90	-49.8	30,723	-0.16%
2020/06/01	0	0.00	2	31.00	30.70	-2	30,845	-0.01%
2020/05/29	20	30.50	5	30.50	30.75	15	30,797	0.05%
2020/05/28	24	30.45	1.2	30.60	30.45	22.8	30,687	0.07%
2020/05/27	30	30.67	0	0.00	30.70	30	30,920	0.10%
2020/05/26	1.3	30.55	0	0.00	30.65	1.3	31,184	0.00%
2020/05/25	10.2	30.30	0	0.00	30.35	10.2	31,426	0.03%
2020/05/22	73	30.63	0	0.00	30.45	73	31,683	0.23%
2020/05/21	53.2	30.91	2	30.98	31.00	51.2	31,777	0.16%
2020/05/20	0.3	30.85	10	30.65	30.80	-9.7	31,938	-0.03%
2020/05/19	33.4	30.55	0	0.00	30.55	33.4	32,048	0.10%
2020/05/18	102	30.05	100	30.20	30.05	2	31,921	0.01%	大買/
2020/05/15	36.4	30.25	0	0.00	30.25	36.4	31,903	0.11%
2020/05/14	21.4	30.11	20	30.25	30.25	1.4	31,745	0.00%
2020/05/13	1	30.35	0	0.00	30.30	1	31,479	0.00%
2020/05/12	1.2	30.23	0	0.00	30.30	1.2	31,423	0.00%
2020/05/11	4	30.40	0	0.00	30.40	4	31,335	0.01%
2020/05/08	0.5	30.10	2	30.08	30.00	-1.5	31,225	0.00%
2020/05/07	11	29.48	0	0.00	29.55	11	31,212	0.04%
2020/05/05	0.4	30.00	3	29.75	29.85	-2.6	31,078	-0.01%
2020/05/04	4	29.25	1	29.40	29.35	3	31,018	0.01%
2020/04/30	0	0.00	27	30.50	30.10	-27	30,758	-0.09%
2020/04/29	1	30.00	250	29.72	29.95	-249	30,607	-0.81%	大賣/鉅額交易
2020/04/28	32	29.27	6	29.35	29.45	26	30,449	0.09%
2020/04/27	220.4	28.58	54	28.56	28.70	166.4	30,981	0.54%	大買/鉅額交易
2020/04/24	50	28.25	0	0.00	28.20	50	30,949	0.16%
2020/04/23	3	28.30	3	28.25	28.30	0	30,794	0.00%
2020/04/22	3.2	28.28	10.7	28.17	28.30	-7.5	30,595	-0.02%
2020/04/21	7	28.36	0	0.00	28.35	7	30,554	0.02%
2020/04/20	0.3	29.05	0	0.00	28.90	0.3	30,348	0.00%
2020/04/17	0.1	29.15	2	29.15	29.05	-1.9	30,489	-0.01%
2020/04/16	3.2	28.81	0	0.00	28.80	3.2	30,384	0.01%
2020/04/15	1.1	29.17	0	0.00	29.20	1.1	30,187	0.00%
2020/04/14	7	28.61	0	0.00	28.85	7	30,091	0.02%
2020/04/13	0.1	28.80	10	28.60	28.60	-9.9	29,827	-0.03%
2020/04/10	0	0.00	3	28.92	29.15	-3	29,679	-0.01%
2020/04/09	0.3	28.65	5	28.65	28.50	-4.7	29,497	-0.02%
2020/04/08	2	28.45	1	28.55	28.40	1	29,353	0.00%
2020/04/07	2	28.33	2	28.70	28.40	0	29,074	0.00%
2020/04/06	0.3	28.60	0	0.00	28.45	0.3	28,717	0.00%
2020/04/01	4	28.18	1	28.05	28.05	3	28,288	0.01%
2020/03/31	3	28.45	0	0.00	28.45	3	27,982	0.01%
2020/03/30	45	28.56	5	28.20	28.65	40	27,641	0.14%
2020/03/27	82.3	28.55	3	28.57	28.65	79.3	27,360	0.29%
2020/03/26	43.1	28.07	0	0.00	28.15	43.1	27,065	0.16%
2020/03/25	0.3	28.10	4	28.25	27.95	-3.7	26,954	-0.01%
2020/03/24	2	27.50	1	28.20	27.35	1	26,639	0.00%
2020/03/23	54	26.53	60	26.96	27.00	-6	26,334	-0.02%
2020/03/20	3.2	27.34	11	27.40	27.95	-7.8	25,939	-0.03%
2020/03/19	15	26.75	144.5	27.00	26.40	-129.5	25,123	-0.52%	大賣/鉅額交易
2020/03/18	41.6	28.14	130	27.75	28.00	-88.4	24,282	-0.36%	大賣/
2020/03/17	134.1	28.15	0	0.00	28.00	134.1	23,762	0.56%	大買/鉅額交易
2020/03/16	8.1	29.18	0	0.00	29.00	8.1	22,808	0.04%
2020/03/13	8.1	28.53	7	29.12	30.00	1.1	22,027	0.00%
2020/03/12	9.1	30.26	1	30.50	30.20	8.1	20,576	0.04%
2020/03/11	2	31.35	0	0.00	31.20	2	19,697	0.01%
2020/03/10	15	31.38	0	0.00	31.35	15	19,364	0.08%
2020/03/09	16	31.66	0	0.00	31.75	16	18,768	0.09%
2020/03/06	1	32.60	0	0.00	32.45	1	18,211	0.01%
2020/03/05	0.2	32.90	3	32.82	32.90	-2.9	17,915	-0.02%
2020/03/04	3	32.10	0	0.00	32.35	3	17,880	0.02%
2020/03/02	2	31.78	9	31.85	31.95	-7	17,614	-0.04%
2020/02/27	4	32.15	0	0.00	32.35	4	17,772	0.02%
2020/02/26	9	32.35	0	0.00	32.35	9	17,513	0.05%
2020/02/25	12	32.35	1	32.55	32.70	11	17,201	0.06%
2020/02/24	7	32.78	1	32.90	32.70	6	17,097	0.04%
2020/02/21	10	33.20	21	33.51	33.20	-11	16,873	-0.07%
2020/02/20	1.4	33.50	20	33.65	33.60	-18.6	16,748	-0.11%
2020/02/19	1.5	33.37	130	33.28	33.45	-128.5	16,456	-0.78%	大賣/鉅額交易
2020/02/18	2.5	32.68	0	0.00	32.90	2.5	16,293	0.02%
2020/02/17	1.6	32.49	1	32.50	32.50	0.6	16,146	0.00%
2020/02/14	0	0.00	10	32.25	32.30	-10	16,131	-0.06%
2020/02/13	0.2	32.20	1	32.20	32.20	-0.8	16,231	0.00%
2020/02/12	0	0.00	10	32.10	32.10	-10	16,323	-0.06%
2020/02/11	0.6	32.20	7	32.06	32.15	-6.4	16,321	-0.04%
2020/02/10	5	31.56	2	31.90	32.05	3	16,367	0.02%
2020/02/07	9	32.02	0	0.00	32.00	9	16,755	0.05%
2020/02/06	0	32.40	0	0.00	32.35	0	16,688	0.00%
2020/02/05	0	0.00	1	31.90	32.00	-1	16,648	-0.01%
2020/02/04	4	31.65	0	0.00	31.80	4	16,630	0.02%
2020/02/03	3	31.33	0	0.00	31.60	3	16,721	0.02%
2020/01/31	4	31.65	0	0.00	31.55	4	16,535	0.02%
2020/01/30	18	31.71	38	31.50	31.20	-20	16,247	-0.12%
2020/01/20	91.3	32.40	1	32.40	32.35	90.3	15,492	0.58%
2020/01/17	0.3	32.10	0	0.00	32.10	0.3	15,325	0.00%
2020/01/16	90.5	31.80	0	0.00	31.95	90.5	15,394	0.59%
2020/01/15	122	31.87	1	31.85	31.80	121	15,375	0.79%	大買/鉅額交易
2020/01/14	3	31.93	9	32.00	32.00	-6	15,350	-0.04%
2020/01/13	1	31.60	63	31.55	31.70	-62	15,252	-0.41%
2020/01/10	6.2	30.99	0	0.00	30.95	6.2	15,099	0.04%
2020/01/09	0.2	30.90	1	30.90	30.90	-0.8	15,035	-0.01%
2020/01/08	72.4	30.80	5	30.75	30.70	67.4	15,052	0.45%
2020/01/07	0.1	30.65	0	0.00	30.60	0.1	14,864	0.00%
2020/01/06	1	30.60	0.6	30.70	30.60	0.4	14,981	0.00%
2020/01/03	3	30.70	0	0.00	30.80	3	15,003	0.02%
2020/01/02	5	30.60	0	0.00	30.60	5	15,216	0.03%
2019/12/31	1	30.60	3	30.65	30.60	-2	15,258	-0.01%
2019/12/30	0	0.00	3.1	30.80	30.70	-3.1	15,345	-0.02%
2019/12/27	0.1	30.90	0	0.00	30.90	0.1	15,333	0.00%
2019/12/26	90	30.80	0	0.00	30.80	90	15,422	0.58%
2019/12/25	90	30.80	0	0.00	30.80	90	15,681	0.57%
2019/12/20	0	0.00	7	30.57	30.55	-7	16,260	-0.04%
2019/12/19	120	30.55	0	0.00	30.55	120	16,133	0.74%	大買/鉅額交易
2019/12/18	0.1	30.65	2	30.55	30.65	-1.9	16,133	-0.01%
2019/12/17	2.4	30.52	0	0.00	30.65	2.4	16,336	0.01%
2019/12/16	1.5	30.42	0	0.00	30.35	1.5	16,211	0.01%
2019/12/13	1	30.40	0.6	30.30	30.30	0.4	16,203	0.00%
2019/12/11	1	30.00	0	0.00	30.10	1	16,055	0.01%
2019/12/10	2.2	30.11	0	0.00	30.20	2.2	16,007	0.01%
2019/12/09	0.5	30.15	0	0.00	30.15	0.5	16,160	0.00%
2019/12/06	2	30.08	0	0.00	30.05	2	16,466	0.01%
2019/12/05	0	30.15	0	0.00	30.15	0	16,599	0.00%
2019/12/04	5	30.00	0	0.00	30.15	5	16,578	0.03%
2019/12/03	10.1	30.05	0	0.00	30.05	10.1	16,642	0.06%
2019/12/02	1	30.15	0	0.00	30.30	1	16,547	0.01%
2019/11/28	20	30.60	1	30.55	30.65	19	16,479	0.12%
2019/11/27	0.1	30.70	1	30.70	30.70	-0.9	16,664	-0.01%
2019/11/26	3	30.48	0	0.00	30.40	3	16,621	0.02%
2019/11/25	14	30.40	0	0.00	30.40	14	16,148	0.09%
2019/11/21	12	30.39	12	30.41	30.35	0	16,594	0.00%
2019/11/20	0	30.65	0	0.00	30.65	0	16,477	0.00%
2019/11/19	10	30.55	0	0.00	30.70	10	16,477	0.06%
2019/11/18	0.2	30.70	0	0.00	30.70	0.2	16,572	0.00%
2019/11/15	1.4	30.60	0	0.00	30.55	1.4	16,729	0.01%
2019/11/13	2	30.50	0	0.00	30.50	2	17,151	0.01%
2019/11/12	0.2	30.60	0	0.00	30.60	0.2	17,373	0.00%
2019/11/11	1.2	30.24	2	30.40	30.40	-0.8	17,674	0.00%
2019/11/08	0.3	30.60	1	30.45	30.50	-0.7	18,089	0.00%
2019/11/07	6	30.46	6	30.65	30.50	0	18,872	0.00%
2019/11/06	0.5	30.65	22	30.80	30.65	-21.5	19,094	-0.11%
2019/11/05	1.1	30.06	2	30.05	30.20	-0.9	18,911	0.00%
2019/11/04	0	29.95	0	0.00	29.95	0	19,042	0.00%
2019/11/01	5	29.60	1	29.80	29.65	4	19,112	0.02%
2019/10/31	3	29.93	97	30.00	29.90	-94	19,414	-0.48%
2019/10/30	0	0.00	31	29.80	29.85	-31	19,400	-0.16%
2019/10/29	0.1	29.70	0	0.00	29.70	0.1	19,753	0.00%
2019/10/25	0.1	29.45	2	29.40	29.45	-1.9	19,854	-0.01%
2019/10/24	2	29.30	2	29.40	29.45	0	19,868	0.00%
2019/10/23	3.1	29.20	4.1	29.20	29.20	-1	19,771	-0.01%
2019/10/22	5	29.05	0	0.00	29.15	5	19,743	0.03%
2019/10/21	2	29.00	1	29.05	29.20	1	19,615	0.01%
2019/10/18	2	29.15	0	0.00	29.10	2	19,606	0.01%
2019/10/17	0.3	29.25	0	0.00	29.25	0.3	19,485	0.00%
2019/10/16	0.2	29.20	0	0.00	29.15	0.2	19,500	0.00%
2019/10/15	2.4	29.08	0	0.00	29.15	2.4	19,569	0.01%
2019/10/09	6.2	29.04	1	29.05	29.00	5.2	19,613	0.03%
2019/10/08	2.3	29.19	4	29.20	29.10	-1.7	19,571	-0.01%
2019/10/07	22.2	28.95	0	0.00	28.95	22.2	19,389	0.11%
2019/10/03	3	28.70	1	28.65	28.75	2	19,455	0.01%
2019/10/02	20.1	28.90	0	0.00	28.80	20.1	19,478	0.10%
2019/10/01	1	28.80	0	0.00	28.75	1	19,415	0.01%
2019/09/26	0	28.85	0	0.00	28.80	0	19,260	0.00%
2019/09/25	7.1	28.83	0	0.00	28.80	7.1	19,385	0.04%
2019/09/20	0	0.00	2	29.20	29.30	-2	19,626	-0.01%
2019/09/18	0	0.00	6	29.50	29.55	-6	19,510	-0.03%
2019/09/17	0.4	29.30	0	0.00	29.20	0.4	19,701	0.00%
2019/09/16	1.1	29.26	0	0.00	29.20	1.1	20,392	0.01%
2019/09/12	2	29.30	1	29.50	29.30	1	20,694	0.00%
2019/09/11	2	29.23	1	29.25	29.50	1	21,060	0.00%
2019/09/10	3	29.55	0	0.00	29.55	3	21,221	0.01%
2019/09/09	3.5	29.09	0	0.00	29.20	3.5	21,156	0.02%
2019/09/05	0.2	28.65	0	0.00	28.55	0.2	21,661	0.00%
2019/09/04	10	28.35	0	0.00	28.45	10	22,301	0.04%
2019/09/03	0.6	28.45	0	0.00	28.35	0.6	22,509	0.00%
2019/09/02	2.1	28.46	0	0.00	28.45	2.1	22,721	0.01%
2019/08/30	0.3	28.75	0	0.00	28.75	0.3	22,936	0.00%
2019/08/28	3.1	28.13	0	0.00	28.05	3.1	23,100	0.01%
2019/08/27	7	27.91	0	0.00	28.00	7	23,257	0.03%
2019/08/26	7.1	27.96	0	0.00	27.95	7.1	23,248	0.03%
2019/08/22	2	28.23	0	0.00	28.25	2	23,283	0.01%
2019/08/21	11.4	28.23	0	0.00	28.15	11.4	23,701	0.05%
2019/08/20	0.4	28.60	0	0.00	28.50	0.4	23,502	0.00%
2019/08/15	3.5	27.89	0	0.00	27.90	3.5	23,240	0.02%
2019/08/14	5	28.52	5	28.35	28.20	0	23,212	0.00%
2019/08/13	32	28.53	0	0.00	28.50	32	23,053	0.14%
2019/08/12	2	29.08	0	0.00	29.00	2	22,833	0.01%
2019/08/08	2.4	31.20	0	0.00	31.10	2.4	22,233	0.01%
2019/08/07	8	31.08	0	0.00	31.05	8	22,093	0.04%
2019/08/06	24.2	31.02	1	31.45	31.25	23.2	22,132	0.10%
2019/08/05	0.1	31.40	0	0.00	31.25	0.1	22,003	0.00%
2019/08/02	64	31.21	0	0.00	31.35	64	22,128	0.29%
2019/07/31	0.1	32.10	1	32.00	32.10	-0.9	21,946	0.00%
2019/07/30	0	0.00	10	32.05	32.10	-10	21,658	-0.05%
2019/07/29	5	32.15	0	0.00	32.10	5	21,752	0.02%
2019/07/26	0	32.25	0	0.00	32.30	0	21,903	0.00%
2019/07/25	0.1	32.20	2	32.20	32.25	-1.9	22,377	-0.01%
2019/07/22	0	31.90	52	32.00	31.90	-52	22,798	-0.23%
2019/07/18	0	31.80	0	0.00	31.85	0	23,066	0.00%
2019/07/17	3.3	31.62	0	0.00	31.90	3.3	23,059	0.01%
2019/07/16	0	31.85	0	0.00	31.95	0	22,928	0.00%
2019/07/15	0.4	31.70	0	0.00	31.70	0.4	22,826	0.00%
2019/07/11	20	31.78	0	0.00	31.85	20	22,634	0.09%
2019/07/10	0.7	31.60	30	31.65	31.60	-29.3	22,638	-0.13%
2019/07/09	10.3	31.50	2	31.50	31.60	8.3	22,627	0.04%
2019/07/08	0	31.40	20	31.35	31.40	-20	22,549	-0.09%
2019/07/05	0.1	31.35	0	0.00	31.40	0.1	22,446	0.00%
2019/07/04	0	31.10	0	0.00	31.20	0	22,666	0.00%
2019/07/03	0.1	31.05	0	0.00	31.15	0.1	22,794	0.00%
2019/07/02	50.1	31.15	0	0.00	31.05	50.1	22,795	0.22%
2019/06/27	12	30.86	0	0.00	30.85	12	22,245	0.05%
2019/06/26	0.1	31.00	0	0.00	31.05	0.1	22,033	0.00%
2019/06/25	0.1	30.95	0	0.00	30.95	0.1	21,987	0.00%
2019/06/24	0	0.00	0.2	30.90	30.85	-0.2	21,819	0.00%
2019/06/20	0	31.40	0	0.00	31.50	0	20,930	0.00%
2019/06/18	0	30.80	2	30.80	30.80	-2	20,233	-0.01%
2019/06/17	0.4	30.70	0	0.00	30.70	0.4	20,085	0.00%
2019/06/14	0	0.00	3	30.60	30.65	-3	20,083	-0.01%
2019/06/12	3	30.25	0	0.00	30.70	3	19,695	0.02%
2019/06/11	0	31.30	0	0.00	31.30	0	18,985	0.00%
2019/06/10	0.9	31.85	4	31.98	31.95	-3.1	18,680	-0.02%
2019/06/06	2	31.60	61	31.50	31.70	-59	18,549	-0.32%
2019/06/05	0.1	30.90	0	0.00	30.90	0.1	18,270	0.00%
2019/06/04	0	0.00	24	30.85	30.90	-24	18,096	-0.13%
2019/06/03	0.1	30.95	0	0.00	31.00	0.1	17,959	0.00%
2019/05/31	0.1	30.80	61	30.95	31.00	-60.9	17,916	-0.34%
2019/05/30	24	30.60	0.3	30.55	30.70	23.7	17,862	0.13%
2019/05/29	1	30.40	1	30.55	30.55	0	18,085	0.00%
2019/05/28	1	30.20	0	0.00	30.25	1	18,192	0.01%
2019/05/27	0.1	30.50	0	0.00	30.50	0.1	17,988	0.00%
2019/05/23	0	0.00	3	30.47	30.55	-3	18,274	-0.02%
2019/05/21	20	30.55	2	30.73	30.65	18	18,227	0.10%
2019/05/20	0	30.35	12	30.31	30.40	-12	17,962	-0.07%
2019/05/17	0	0.00	34	30.00	30.00	-34	17,796	-0.19%
2019/05/16	0	29.60	1	29.65	29.55	-1	17,596	-0.01%
2019/05/15	1.1	29.80	2	29.78	29.70	-0.9	17,459	-0.01%
2019/05/14	3	29.48	13.9	29.48	29.50	-10.9	17,380	-0.06%
2019/05/13	11.7	29.59	0	0.00	29.50	11.7	17,245	0.07%
2019/05/10	0.2	29.65	0	0.00	29.60	0.2	17,433	0.00%
2019/05/09	0.2	29.90	0	0.00	29.90	0.2	17,412	0.00%
2019/05/08	1.1	30.31	3	30.38	30.50	-1.9	17,396	-0.01%
2019/05/07	0	30.35	19	30.44	30.50	-19	17,436	-0.11%
2019/05/06	0.2	30.00	0	0.00	30.05	0.2	17,395	0.00%
2019/05/03	0	29.95	1	30.15	30.05	-1	17,439	-0.01%
2019/05/02	7.1	29.99	27.3	29.95	30.10	-20.2	17,252	-0.12%
2019/04/30	0	0.00	10	29.51	29.65	-10	16,808	-0.06%
2019/04/29	10	29.20	11	29.23	29.35	-1	16,658	-0.01%
2019/04/26	1.1	28.85	9	28.87	28.95	-7.9	16,516	-0.05%
2019/04/25	3.1	28.70	61.2	28.70	28.75	-58.2	16,398	-0.35%
2019/04/24	38	28.65	3	28.70	28.65	35	16,312	0.21%
2019/04/23	1	28.05	1	28.10	28.20	0.1	16,109	0.00%
2019/04/19	0	0.00	21	28.10	28.15	-21	16,046	-0.13%
2019/04/18	1	28.15	11	28.20	28.20	-10	16,242	-0.06%
2019/04/15	0.1	28.20	61	28.20	28.20	-60.9	16,438	-0.37%
2019/04/12	0	0.00	2	28.28	28.30	-2	16,410	-0.01%
2019/04/11	0	28.10	0	0.00	28.25	0	16,431	0.00%
2019/04/10	1.9	28.15	0	0.00	28.15	1.9	16,534	0.01%
2019/04/09	0.2	28.10	3	28.12	28.20	-2.8	16,663	-0.02%
2019/04/08	0.3	28.05	0.1	28.05	28.05	0.2	16,645	0.00%
2019/04/03	0.1	27.95	0	0.00	28.00	0.1	16,611	0.00%
2019/04/02	0	0.00	2.3	27.89	27.85	-2.3	16,496	-0.01%
2019/04/01	0	0.00	2	28.00	27.90	-2	16,481	-0.01%
2019/03/28	1	27.95	0	0.00	27.95	1	16,222	0.01%
2019/03/27	23	28.00	2	28.00	27.95	21	16,107	0.13%
2019/03/26	0.1	28.00	15	28.00	28.00	-14.9	16,111	-0.09%
2019/03/25	7.1	27.72	0	0.00	27.75	7.1	16,287	0.04%
2019/03/22	2	28.05	0	0.00	28.00	2	16,101	0.01%
2019/03/21	0	0.00	5	27.98	28.10	-5	16,210	-0.03%
2019/03/20	5	27.85	1	27.80	28.00	4	16,231	0.02%
2019/03/19	1	28.00	1	28.00	28.00	0	16,172	0.00%
2019/03/18	0	0.00	5	27.64	27.85	-5	16,023	-0.03%
2019/03/15	27.1	27.31	25	27.40	27.45	2.1	15,856	0.01%
2019/03/14	1	27.20	0	0.00	27.30	1	15,768	0.01%
2019/03/13	0	0.00	2	27.40	27.45	-2	15,832	-0.01%
2019/03/12	0	27.30	0	0.00	27.30	0	15,798	0.00%
2019/03/11	1	27.25	0	0.00	27.25	1	15,839	0.01%
2019/03/07	0	27.10	3	27.05	27.10	-3	16,728	-0.02%
2019/03/06	0.4	27.10	2	27.05	27.10	-1.6	17,037	-0.01%
2019/03/05	2.1	27.00	0	0.00	26.95	2.1	17,039	0.01%
2019/02/27	3.1	27.10	0	0.00	27.25	3.1	16,644	0.02%
2019/02/26	2	27.00	3	27.03	27.00	-1	16,619	-0.01%
2019/02/25	3.1	27.05	0	0.00	27.10	3.1	16,504	0.02%
2019/02/22	7	26.95	0	0.00	26.95	7	16,466	0.04%
2019/02/21	7	27.00	1	26.90	27.00	6	16,444	0.04%
2019/02/20	0.1	26.95	0	0.00	26.95	0.1	16,593	0.00%
2019/02/19	0	0.00	10	26.75	26.80	-10	16,571	-0.06%
2019/02/15	0.1	26.55	0	0.00	26.40	0.1	16,674	0.00%
2019/02/14	1	26.55	0	0.00	26.50	1	16,770	0.01%
2019/02/13	1.6	26.60	0	0.00	26.55	1.6	16,785	0.01%
2019/02/12	1.2	26.70	10	26.40	26.55	-8.8	16,730	-0.05%
2019/02/11	1.1	26.55	2	26.58	26.40	-0.9	16,685	-0.01%
2019/01/30	1	26.80	0	0.00	26.60	1	16,491	0.01%
2019/01/29	0	0.00	6	26.69	26.70	-6	16,256	-0.04%
2019/01/28	2.1	26.38	0.9	26.50	26.50	1.2	16,040	0.01%
2019/01/25	0.1	26.50	3	26.47	26.50	-2.9	15,952	-0.02%
2019/01/24	0	0.00	1	26.40	26.60	-1	15,898	-0.01%
2019/01/23	0	0.00	2.3	26.59	26.60	-2.3	16,049	-0.01%
2019/01/22	1.1	26.45	3	26.45	26.45	-1.9	16,113	-0.01%
2019/01/21	0	26.25	0	0.00	26.25	0	16,210	0.00%
2019/01/18	3	26.00	0	0.00	26.10	3	16,482	0.02%
2019/01/17	2	26.00	0	0.00	26.10	2	16,897	0.01%
2019/01/16	0.1	26.10	0	0.00	26.00	0.1	17,356	0.00%
2019/01/15	0.1	26.20	100.3	26.20	26.20	-100.2	17,575	-0.57%
2019/01/14	5.5	25.87	0	0.00	26.05	5.5	17,578	0.03%
2019/01/11	1	26.00	0	0.00	26.00	1	17,840	0.01%
2019/01/10	0.8	26.10	131	25.99	26.10	-130.2	17,949	-0.73%	大賣/鉅額交易
2019/01/09	0	25.85	0	0.00	25.85	0	17,956	0.00%
2019/01/08	17	25.48	0	0.00	25.50	17	17,927	0.09%
2019/01/07	3.1	25.54	0	0.00	25.60	3.1	18,343	0.02%
2019/01/04	1	25.40	0	0.00	25.25	1	18,903	0.01%
2019/01/03	101	25.30	0	0.00	25.45	101	19,761	0.51%	大買/鉅額交易
2019/01/02	28.1	25.48	0	0.00	25.45	28.1	20,340	0.14%
2018/12/28	7.1	25.29	11	25.95	25.95	-3.9	20,647	-0.02%
2018/12/27	3	25.30	0	0.00	25.30	3	20,720	0.01%
2018/12/26	3	25.25	0	0.00	25.25	3	21,011	0.01%
2018/12/25	11.1	25.40	0	0.00	25.35	11.1	21,122	0.05%
2018/12/24	102	25.50	0	0.00	25.50	102	21,339	0.48%	大買/鉅額交易
2018/12/22	1	25.55	0	0.00	25.60	1	21,604	0.00%
2018/12/18	1	25.55	0	0.00	25.60	1	22,698	0.00%
2018/12/17	0.1	25.85	0	0.00	25.80	0.1	22,947	0.00%
2018/12/12	1.6	25.69	0	0.00	25.70	1.6	23,792	0.01%
2018/12/10	1.2	25.63	0	0.00	25.65	1.2	24,024	0.00%
2018/12/06	4	25.69	0	0.00	25.80	4	24,082	0.02%
2018/12/05	0.1	26.05	0	0.00	25.85	0.1	24,095	0.00%
2018/12/03	0.1	25.95	0	0.00	25.85	0.1	24,131	0.00%
2018/11/30	88	25.65	50	26.10	25.60	38	24,032	0.16%
2018/11/29	23	25.82	366	25.83	25.75	-343	23,252	-1.48%	大賣/鉅額交易
2018/11/28	1	25.90	0	0.00	26.15	1	22,946	0.00%
2018/11/27	5	25.92	0	0.00	25.95	5	22,729	0.02%
2018/11/26	2.1	26.15	0	0.00	26.15	2.1	22,667	0.01%
2018/11/22	1.2	26.07	0	0.00	26.20	1.2	22,506	0.01%
2018/11/21	1	26.15	0	0.00	26.30	1	22,388	0.00%
2018/11/20	1	26.30	0	0.00	26.30	1	22,244	0.00%
2018/11/16	1.6	26.47	0	0.00	26.50	1.6	22,013	0.01%
2018/11/15	0.1	26.50	0	0.00	26.40	0.1	21,940	0.00%
2018/11/14	0	26.50	0	0.00	26.50	0	21,871	0.00%
2018/11/13	0.6	26.50	0	0.00	26.50	0.6	21,913	0.00%
2018/11/07	0.1	26.50	17	26.23	26.50	-16.9	21,897	-0.08%
2018/11/05	0	0.00	2	26.30	26.30	-2	22,138	-0.01%
2018/11/02	0	0.00	1	26.15	26.25	-1	22,698	0.00%
2018/11/01	0.1	25.95	0	0.00	25.85	0.1	23,139	0.00%
2018/10/31	0.3	26.15	0	0.00	26.15	0.3	23,353	0.00%
2018/10/26	3.1	25.37	0	0.00	25.35	3.1	23,616	0.01%
2018/10/24	3	25.65	0	0.00	26.00	3	23,376	0.01%
2018/10/23	1	26.00	0	0.00	26.20	1	23,147	0.00%
2018/10/22	0.3	26.30	0	0.00	26.15	0.3	23,096	0.00%
2018/10/18	1.2	26.36	0	0.00	26.35	1.2	22,901	0.01%
2018/10/16	4	26.53	0	0.00	26.60	4	22,691	0.02%
2018/10/15	10	26.57	0	0.00	26.55	10	22,510	0.04%
2018/10/12	0.6	27.05	12.6	26.95	27.00	-12	22,004	-0.05%
2018/10/09	0	27.45	10	27.60	27.55	-10	20,649	-0.05%
2018/10/05	5	26.82	0	0.00	26.80	5	19,678	0.03%
2018/10/03	200	27.11	0	0.00	27.10	200	18,905	1.06%	大買/鉅額交易
2018/10/02	0.2	27.20	0	0.00	27.15	0.2	18,896	0.00%
2018/10/01	0.3	27.50	6	27.66	27.50	-5.7	18,653	-0.03%
2018/09/28	0	0.00	7	27.42	27.50	-7	18,618	-0.04%
2018/09/26	10.1	27.30	2	27.28	27.30	8.1	17,944	0.04%
2018/09/25	500	27.20	2	27.25	27.30	498	17,847	2.79%	大買/鉅額交易
2018/09/21	0	27.05	1	27.15	27.15	-1	17,691	-0.01%
2018/09/20	0.1	27.00	0	0.00	27.00	0.1	17,642	0.00%
2018/09/18	2	26.45	5	26.70	26.80	-3	17,619	-0.02%
2018/09/17	5.1	26.20	1	26.35	26.40	4.1	17,314	0.02%
2018/09/13	0	0.00	1	26.00	26.10	-1	17,261	-0.01%
2018/09/12	0	26.00	0	0.00	26.00	0	17,311	0.00%
2018/09/06	1	25.55	0	0.00	25.90	1	18,201	0.01%
2018/09/05	3	25.77	0	0.00	25.70	3	18,304	0.02%
2018/09/03	0.1	25.80	0	0.00	25.75	0.1	18,749	0.00%
2018/08/31	4	25.71	0	0.00	25.80	4	18,988	0.02%
2018/08/30	1	25.75	0	0.00	25.80	1	19,107	0.01%
2018/08/29	3	25.85	0	0.00	25.85	3	19,301	0.02%
2018/08/23	1	25.90	0	0.00	26.10	1	20,727	0.00%
2018/08/22	3	25.78	0	0.00	25.95	3	21,190	0.01%
2018/08/21	0	0.00	1	25.85	25.85	-1	21,207	0.00%
2018/08/17	1.1	25.60	0	0.00	25.55	1.1	21,188	0.01%
2018/08/16	16	25.36	0	0.00	25.35	16	21,212	0.08%
2018/08/15	10	25.75	0	0.00	25.60	10	20,984	0.05%
2018/08/14	0	0.00	2.1	26.05	26.00	-2.1	20,802	-0.01%
2018/08/09	3	26.10	0	0.00	26.05	3	20,807	0.01%
2018/08/08	2	27.40	0	0.00	27.35	2	20,242	0.01%
2018/08/06	1	27.40	0	0.00	27.30	1	19,509	0.01%
2018/08/02	0	27.30	2	27.40	27.35	-2	19,020	-0.01%
2018/08/01	0.1	27.35	0	0.00	27.45	0.1	18,801	0.00%
2018/07/30	0.1	27.25	0	0.00	27.25	0.1	18,311	0.00%
2018/07/25	0	0.00	1	27.20	27.20	-1	18,263	-0.01%
2018/07/18	0	27.00	10	27.00	27.00	-10	18,634	-0.05%
2018/07/17	0.1	26.95	0	0.00	26.95	0.1	18,668	0.00%
2018/07/13	0	0.00	1	27.00	27.00	-1	18,701	-0.01%
2018/07/05	0.1	26.40	2	26.65	26.50	-1.9	18,587	-0.01%
2018/07/02	0.1	26.50	0	0.00	26.50	0.1	18,808	0.00%
2018/06/19	0.1	26.50	0	0.00	26.35	0.1	17,676	0.00%
2018/06/13	0.1	26.75	0	0.00	26.75	0.1	16,862	0.00%
2018/06/11	0.1	26.95	0	0.00	26.95	0.1	16,674	0.00%
2018/06/07	0	27.30	0	0.00	27.35	0	16,439	0.00%
2018/06/05	0	0.00	12	27.31	27.35	-12	16,212	-0.07%
2018/06/04	0	26.95	0	0.00	27.10	0	16,018	0.00%
2018/06/01	0.2	26.60	0	0.00	26.70	0.2	16,023	0.00%
2018/05/31	0.1	26.30	0	0.00	26.25	0.1	15,814	0.00%
2018/05/30	17	26.39	0	0.00	26.35	17	14,888	0.11%
2018/05/25	0.1	26.85	0	0.00	26.85	0.1	14,436	0.00%
2018/05/24	0	0.00	12	27.04	27.05	-12	14,362	-0.08%
2018/05/23	0	0.00	0.7	26.80	26.90	-0.7	14,367	0.00%
2018/05/22	1	26.80	0	0.00	26.80	1	14,404	0.01%
2018/05/21	0	0.00	11	27.05	27.00	-11	14,468	-0.08%
2018/05/18	0	26.55	0	0.00	26.70	0	14,358	0.00%
2018/05/17	0.1	26.35	0	0.00	26.45	0.1	14,343	0.00%
2018/05/15	0.1	26.30	0	0.00	26.30	0.1	14,371	0.00%
2018/05/11	0.1	26.25	0	0.00	26.40	0.1	14,747	0.00%
2018/05/10	0	0.00	4	26.15	26.10	-4	14,667	-0.03%
2018/05/08	1	26.10	16	26.15	26.20	-15	14,534	-0.10%
2018/05/07	0	26.00	0	0.00	26.00	0	14,407	0.00%
2018/05/04	1	25.80	0	0.00	25.80	1	14,377	0.01%
2018/05/03	0	26.10	0	0.00	26.10	0	14,275	0.00%
2018/05/02	0.1	26.20	0	0.00	26.25	0.1	14,358	0.00%
2018/04/30	0.1	26.15	21	26.00	26.25	-20.9	14,330	-0.15%
2018/04/27	0	0.00	25	25.90	26.00	-25	14,363	-0.17%
2018/04/24	0	0.00	3	26.00	25.90	-3	15,016	-0.02%
2018/04/23	0	25.70	0	0.00	25.80	0	14,880	0.00%
2018/04/19	0	0.00	6	25.63	25.75	-6	15,333	-0.04%
2018/04/17	1.2	25.31	0	0.00	25.35	1.2	15,217	0.01%
2018/04/12	0	0.00	20	25.60	25.65	-20	15,740	-0.13%
2018/04/11	0.1	25.50	0	0.00	25.50	0.1	15,782	0.00%
2018/04/10	0	0.00	2	25.60	25.65	-2	15,774	-0.01%
2018/04/09	0	25.45	0	0.00	25.45	0	15,749	0.00%
2018/04/03	0	25.30	0	0.00	25.25	0	15,734	0.00%
2018/04/02	1.1	25.34	0	0.00	25.35	1.1	15,708	0.01%
2018/03/30	0.1	25.10	0	0.00	25.10	0.1	15,729	0.00%
2018/03/26	10	25.15	0	0.00	25.15	10	15,074	0.07%
2018/03/23	20	25.20	0	0.00	25.20	20	15,063	0.13%
2018/03/22	0	25.40	4	25.35	25.40	-4	15,035	-0.03%
2018/03/21	0	0.00	3	25.30	25.35	-3	14,895	-0.02%
2018/03/20	0	25.40	0	0.00	25.35	0	15,086	0.00%
2018/03/19	0.1	25.45	0	0.00	25.45	0.1	15,040	0.00%
2018/03/16	0	0.00	2	25.20	25.50	-2	15,091	-0.01%
2018/03/12	0.1	25.35	2	25.45	25.45	-1.9	14,878	-0.01%
2018/03/09	2	24.90	0	0.00	24.95	2	14,827	0.01%
2018/03/08	0	24.95	0	0.00	24.95	0	14,925	0.00%
2018/03/07	2	24.55	0	0.00	24.50	2	14,924	0.01%
2018/03/06	0.1	24.85	0	0.00	24.85	0.1	14,817	0.00%
2018/03/05	10	24.83	0	0.00	24.75	10	15,176	0.07%
2018/03/01	0	0.00	2	25.05	25.10	-2	15,275	-0.01%
2018/02/27	1	25.00	0	0.00	24.95	1	15,200	0.01%
2018/02/23	0	25.00	0.1	25.00	25.00	-0.1	15,098	0.00%
2018/02/22	3	24.50	0	0.00	24.75	3	15,186	0.02%
2018/02/21	0.1	24.70	2	24.60	24.70	-1.9	15,238	-0.01%
2018/02/12	0.1	24.20	0	0.00	24.15	0.1	15,114	0.00%
2018/02/08	2	24.10	0	0.00	24.10	2	14,808	0.01%
2018/02/06	0	0.00	1	24.20	24.00	-1	14,471	-0.01%
2018/01/31	0	0.00	2	25.40	25.30	-2	13,708	-0.01%
2018/01/26	2	25.40	10	25.45	25.60	-8	13,693	-0.06%
2018/01/25	0	0.00	15	25.50	25.60	-15	13,758	-0.11%
2018/01/22	2	25.33	4	25.50	25.50	-2	13,529	-0.01%
2018/01/19	11	25.17	10	25.30	25.55	1	13,456	0.01%
2018/01/18	0	25.65	5	25.79	25.80	-5	13,177	-0.04%
2018/01/17	0.1	25.80	0	0.00	25.85	0.1	12,768	0.00%
2018/01/16	0	0.00	3	25.97	25.85	-3	12,568	-0.02%
2018/01/15	0	0.00	30	25.50	25.95	-30	12,169	-0.25%
2018/01/12	0	25.20	0	0.00	25.35	0	11,888	0.00%
2018/01/11	0.1	25.25	0	25.25	25.40	0	11,784	0.00%
2018/01/08	0	25.00	0	0.00	25.15	0	11,383	0.00%
2018/01/05	1	24.90	2	24.65	24.90	-1	11,178	-0.01%
2018/01/02	0	0.00	2	24.20	24.20	-2	10,905	-0.02%