兆豐金 (2886)-元富-桃園券商分點個股進出

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
39.45
漲跌
▼0.50
漲幅
-1.25%
成交量
15,487張
產業
上市金融類股
3018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-桃園券商分點個股進出

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-桃園券商分點個股進出
元富-桃園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
2024/11/21	1.7	39.40	1	39.30	39.45	0.7	15,145	0.00%
2024/11/20	0.2	39.95	7	39.98	39.95	-6.8	15,061	-0.05%
2024/11/19	0	0.00	6	39.95	39.95	-6	15,147	-0.04%
2024/11/18	2.2	39.50	2	39.45	39.70	0.2	15,085	0.00%
2024/11/15	0.1	39.38	51.4	39.30	39.25	-51.2	14,972	-0.34%
2024/11/12	0	39.10	0	0.00	39.15	0	15,390	0.00%
2024/11/11	0.1	39.33	0	0.00	39.20	0.1	15,591	0.00%
2024/11/08	0	0.00	0.3	39.35	39.10	-0.3	15,844	0.00%
2024/11/06	0.2	39.39	0	0.00	39.00	0.2	17,622	0.00%
2024/11/04	0.6	38.90	0	39.00	39.35	0.6	18,571	0.00%
2024/11/01	0.1	38.80	0	0.00	38.65	0.1	18,927	0.00%
2024/10/30	0	39.20	0	0.00	39.30	0	18,872	0.00%
2024/10/29	0.2	39.00	0	0.00	39.10	0.2	18,971	0.00%
2024/10/28	0.1	39.10	0.6	39.10	39.25	-0.6	19,159	0.00%
2024/10/25	12	38.90	0	0.00	38.90	12	19,388	0.06%
2024/10/24	0.4	39.00	0	0.00	38.85	0.4	19,752	0.00%
2024/10/21	0.6	39.80	0	0.00	39.30	0.6	20,158	0.00%
2024/10/18	0	0.00	13.2	39.68	39.80	-13.2	20,383	-0.06%
2024/10/17	0.5	39.29	1.4	39.41	39.45	-0.9	20,642	0.00%
2024/10/16	0	39.10	0	0.00	39.10	0	20,833	0.00%
2024/10/15	0.2	39.10	5	39.25	39.30	-4.8	20,842	-0.02%
2024/10/14	0	0.00	0.8	39.00	38.90	-0.8	20,720	0.00%
2024/10/11	1.5	38.97	0	0.00	38.80	1.5	20,987	0.01%
2024/10/09	8	38.81	0	0.00	38.65	8	21,162	0.04%
2024/10/08	10	38.80	0	0.00	38.85	10	21,293	0.05%
2024/10/07	0.2	39.14	13	39.10	39.30	-12.8	21,256	-0.06%
2024/10/04	0.3	39.20	2	39.10	38.95	-1.7	21,298	-0.01%
2024/10/01	0.1	39.50	5	39.30	39.45	-5	21,343	-0.02%
2024/09/27	1	39.35	2	39.50	39.45	-1	23,145	0.00%
2024/09/25	15.1	39.70	1.1	39.71	39.85	14	23,164	0.06%
2024/09/24	0.4	39.60	5.2	39.65	39.80	-4.8	23,085	-0.02%
2024/09/23	0.6	39.60	1	39.55	39.70	-0.4	23,351	0.00%
2024/09/20	0.2	39.50	0	0.00	39.35	0.2	23,511	0.00%
2024/09/19	0	0.00	0.3	39.42	39.25	-0.3	23,589	0.00%
2024/09/18	2.1	39.40	40.3	39.22	39.40	-38.2	23,874	-0.16%
2024/09/16	0.2	39.23	3.3	39.13	39.35	-3.1	24,192	-0.01%
2024/09/13	0	0.00	0	39.00	39.15	0	24,321	0.00%
2024/09/12	10	39.00	4	39.10	39.00	6	24,516	0.02%
2024/09/11	2	39.00	0	0.00	38.95	2	24,547	0.01%
2024/09/10	0.1	39.00	10.1	39.15	39.35	-10	24,452	-0.04%
2024/09/09	2	38.60	0	0.00	39.10	2	24,216	0.01%
2024/09/06	4.1	38.69	0	0.00	38.90	4.1	24,125	0.02%
2024/09/05	3	38.40	0	0.00	38.55	3	24,208	0.01%
2024/09/04	3.1	38.02	0	0.00	38.00	3.1	24,360	0.01%
2024/09/03	0.1	39.10	6	39.00	38.95	-5.9	24,105	-0.02%
2024/09/02	0.3	39.13	0	0.00	39.05	0.3	24,277	0.00%
2024/08/30	3	38.80	0	39.00	38.95	3	24,447	0.01%
2024/08/29	1	39.20	1.1	39.09	38.90	-0.1	24,289	0.00%
2024/08/28	10	39.30	0	0.00	39.30	10	24,437	0.04%
2024/08/27	0	0.00	6	39.65	39.75	-6	25,263	-0.02%
2024/08/26	0.1	39.45	2	39.30	39.60	-2	25,635	-0.01%
2024/08/23	0	39.05	0	0.00	39.05	0	25,951	0.00%
2024/08/22	0.1	38.92	0	0.00	39.00	0.1	26,074	0.00%
2024/08/21	3.4	38.77	0	0.00	38.90	3.4	26,341	0.01%
2024/08/20	10.3	38.80	7	38.99	39.00	3.3	26,135	0.01%
2024/08/19	1.3	38.80	0	0.00	38.65	1.3	26,069	0.00%
2024/08/16	2.1	39.00	0	39.00	39.00	2	25,969	0.01%
2024/08/15	11.1	38.56	0	0.00	38.35	11.1	25,694	0.04%
2024/08/14	2	38.85	0	39.00	38.90	2	25,482	0.01%
2024/08/13	6.2	38.70	0	0.00	38.70	6.2	25,234	0.02%
2024/08/12	0	39.25	1	39.40	39.40	-1	24,999	0.00%
2024/08/09	9	38.83	50	38.95	38.85	-41	24,791	-0.17%
2024/08/08	73.1	37.87	0	0.00	38.10	73.1	24,070	0.30%
2024/08/07	8	41.43	1.8	41.43	41.55	6.2	23,053	0.03%
2024/08/06	1	40.00	0	0.00	41.80	1	22,570	0.00%
2024/08/05	17.1	41.31	3.7	41.01	40.90	13.4	22,233	0.06%
2024/08/02	7.2	42.44	0	0.00	42.60	7.2	21,976	0.03%
2024/07/30	15	42.84	0	0.00	42.75	15	22,026	0.07%
2024/07/29	0.4	43.30	2.6	43.21	43.30	-2.2	21,975	-0.01%
2024/07/26	6.1	42.40	3	42.40	42.70	3.1	21,776	0.01%
2024/07/23	0.2	42.60	1.4	42.70	42.75	-1.2	21,887	-0.01%
2024/07/22	1.6	42.06	3.2	41.66	42.45	-1.6	21,819	-0.01%
2024/07/19	3	42.08	1	42.15	42.25	2	21,813	0.01%
2024/07/18	1	41.90	13.2	42.54	42.75	-12.2	22,189	-0.05%
2024/07/17	0.1	41.90	0.1	42.15	41.90	0.1	22,019	0.00%
2024/07/16	0	0.00	2	42.00	41.85	-2	22,110	-0.01%
2024/07/15	0.1	42.30	0	0.00	41.95	0.1	22,574	0.00%
2024/07/12	1	42.00	1	42.30	42.05	0	22,829	0.00%
2024/07/11	7	41.90	4.4	42.07	41.75	2.6	22,779	0.01%
2024/07/10	1.1	41.80	0	0.00	41.65	1.1	22,886	0.00%
2024/07/09	1	41.75	0	0.00	41.65	1	22,884	0.00%
2024/07/08	1.1	42.02	0	0.00	42.10	1.1	22,794	0.00%
2024/07/05	1	42.25	0	0.00	42.10	1	22,732	0.00%
2024/07/04	6	42.13	2.6	42.03	41.95	3.4	22,580	0.02%
2024/07/03	3.1	42.30	22.1	42.49	42.75	-19	22,215	-0.09%
2024/07/01	0	0.00	4	40.74	40.75	-4	20,721	-0.02%
2024/06/28	0	0.00	3	40.65	40.40	-3	20,633	-0.01%
2024/06/27	1.3	40.00	10	40.15	40.25	-8.7	20,600	-0.04%
2024/06/26	1	40.25	0	0.00	40.25	1	20,273	0.01%
2024/06/25	0	40.45	2	40.60	40.65	-2	19,986	-0.01%
2024/06/24	0.2	40.00	0	0.00	40.35	0.2	19,613	0.00%
2024/06/21	0.4	40.00	0	0.00	40.00	0.4	19,395	0.00%
2024/06/20	1	40.03	0	0.00	40.00	1	19,042	0.01%
2024/06/19	0	0.00	0.8	40.00	39.95	-0.8	19,032	0.00%
2024/06/18	0	0.00	1	40.10	40.10	-1	19,082	-0.01%
2024/06/17	0.8	39.82	0	0.00	39.80	0.8	19,251	0.00%
2024/06/14	0	0.00	1	39.50	39.55	-1	19,391	-0.01%
2024/06/13	0.1	39.45	2	39.40	39.45	-2	19,544	-0.01%
2024/06/12	0	0.00	10	39.30	39.25	-10	19,773	-0.05%
2024/06/11	0.2	39.45	1	39.35	39.20	-0.8	19,866	0.00%
2024/06/06	1.1	39.16	0	0.00	39.30	1.1	19,861	0.01%
2024/06/05	3.3	39.04	0	0.00	39.15	3.3	19,817	0.02%
2024/06/04	2.2	39.01	0	0.00	39.15	2.2	19,962	0.01%
2024/06/03	5.2	39.06	0	0.00	39.30	5.2	19,892	0.03%
2024/05/31	6.1	39.01	6	39.35	39.05	0.1	19,805	0.00%
2024/05/30	14.3	38.88	0	0.00	38.90	14.3	18,996	0.08%
2024/05/29	11.2	39.45	0	0.00	39.00	11.2	18,643	0.06%
2024/05/28	3.5	39.84	0	0.00	39.80	3.5	18,178	0.02%
2024/05/27	0.2	40.10	0	0.00	39.80	0.2	18,285	0.00%
2024/05/24	2	40.10	0	0.00	40.00	2	18,034	0.01%
2024/05/23	0.2	40.40	0	0.00	40.10	0.2	18,019	0.00%
2024/05/22	2	40.60	12.5	40.55	40.55	-10.5	17,925	-0.06%
2024/05/21	4	40.65	0	0.00	40.60	4	17,914	0.02%
2024/05/20	0.5	40.86	0	0.00	40.80	0.5	17,919	0.00%
2024/05/17	0.1	40.85	2	40.85	40.85	-1.9	17,850	-0.01%
2024/05/16	3	40.95	5.9	41.12	40.80	-2.9	17,819	-0.02%
2024/05/15	2.1	40.88	1	40.85	40.85	1.1	17,673	0.01%
2024/05/14	2	40.50	0	0.00	40.50	2	17,719	0.01%
2024/05/13	2.2	40.82	3.5	40.90	41.05	-1.3	17,788	-0.01%
2024/05/10	0.2	40.90	0	0.00	40.95	0.2	17,739	0.00%
2024/05/09	0.5	40.80	0	0.00	40.65	0.5	17,745	0.00%
2024/05/06	12.4	40.31	4.2	40.87	41.15	8.3	17,490	0.05%
2024/05/03	0.1	40.20	10	40.10	40.05	-9.9	17,157	-0.06%
2024/05/02	2.4	40.08	2	40.00	39.95	0.4	17,077	0.00%
2024/04/30	1.1	40.05	3	40.05	40.00	-1.9	16,897	-0.01%
2024/04/29	1	39.95	154.1	39.86	40.10	-153.1	16,832	-0.91%	大賣/鉅額交易
2024/04/26	10.3	39.35	0	0.00	39.10	10.3	16,610	0.06%
2024/04/25	21	39.05	119	39.00	39.00	-98	16,611	-0.59%	大賣/
2024/04/24	272	39.40	0	0.00	39.35	272	16,453	1.65%	大買/鉅額交易
2024/04/23	0	0.00	22.1	40.00	40.00	-22.1	16,372	-0.13%
2024/04/22	0.3	39.48	400	39.54	39.50	-399.7	16,309	-2.45%	大賣/鉅額交易
2024/04/19	406.5	38.63	1	38.65	38.70	405.5	16,021	2.53%	大買/鉅額交易
2024/04/18	4	39.15	0	0.00	39.20	4	15,430	0.03%
2024/04/17	3.1	39.13	0	39.35	39.00	3.1	15,116	0.02%
2024/04/16	6.2	39.15	1.7	39.29	39.10	4.5	14,986	0.03%
2024/04/15	0.1	39.90	1	40.00	39.80	-0.9	14,717	-0.01%
2024/04/12	0.2	40.10	5	40.00	39.95	-4.8	14,705	-0.03%
2024/04/11	0.1	40.10	0	0.00	40.15	0.1	14,626	0.00%
2024/04/10	0.3	40.47	0.6	40.55	40.50	-0.3	14,593	0.00%
2024/04/09	0.3	40.00	0	0.00	40.40	0.3	14,693	0.00%
2024/04/08	0.4	39.95	1.2	39.96	40.00	-0.8	14,704	-0.01%
2024/04/03	3	39.87	0	0.00	39.75	3	14,680	0.02%
2024/04/01	0	0.00	150	40.75	40.65	-150	14,572	-1.03%	大賣/鉅額交易
2024/03/29	0	0.00	0.7	40.34	40.55	-0.7	14,511	0.00%
2024/03/28	50	40.20	0	0.00	40.25	50	14,565	0.34%
2024/03/27	100	40.35	1	40.60	40.50	99	14,727	0.67%
2024/03/26	0.1	40.45	5	40.47	40.55	-4.9	15,005	-0.03%
2024/03/25	0.2	40.04	0	0.00	40.00	0.2	15,195	0.00%
2024/03/22	15.3	40.02	0	0.00	40.10	15.3	15,405	0.10%
2024/03/21	1	40.35	3	40.53	40.60	-2	15,569	-0.01%
2024/03/20	3.5	40.21	5	40.30	40.15	-1.5	15,648	-0.01%
2024/03/19	0.1	40.35	5	40.25	40.20	-4.9	15,610	-0.03%
2024/03/18	0.1	40.77	6	40.66	40.60	-5.9	15,526	-0.04%
2024/03/15	0.1	40.65	0	0.00	40.90	0.1	15,449	0.00%
2024/03/14	10	40.70	2.3	40.81	40.90	7.7	15,200	0.05%
2024/03/13	0	40.25	14.1	40.24	40.40	-14.1	15,074	-0.09%
2024/03/12	0.6	39.85	0.7	39.90	39.95	-0.1	14,927	0.00%
2024/03/11	1	39.81	3	39.88	39.80	-2	14,916	-0.01%
2024/03/08	1.1	39.73	13.3	39.65	39.90	-12.2	14,852	-0.08%
2024/03/07	0.4	39.35	1	39.30	39.30	-0.6	14,753	0.00%
2024/03/06	19.1	39.27	2	39.45	39.40	17.1	14,805	0.12%
2024/03/05	0.1	39.00	0	0.00	39.05	0.1	15,071	0.00%
2024/03/04	0.3	38.65	0.1	38.75	38.80	0.2	15,081	0.00%
2024/03/01	2	38.60	1.7	38.70	38.55	0.3	15,193	0.00%
2024/02/29	1.3	38.27	0	0.00	38.70	1.3	15,352	0.01%
2024/02/27	0.1	38.25	0	0.00	38.20	0.1	15,108	0.00%
2024/02/26	0	0.00	2	38.20	38.15	-2	15,073	-0.01%
2024/02/23	1.3	38.51	0	0.00	38.30	1.3	15,106	0.01%
2024/02/22	2	38.45	3	38.47	38.55	-1	15,450	-0.01%
2024/02/21	1.1	38.35	0	0.00	38.35	1.1	15,496	0.01%
2024/02/20	4.3	38.47	1.5	38.50	38.60	2.8	15,621	0.02%
2024/02/19	0.2	38.24	13	38.20	38.40	-12.8	15,715	-0.08%
2024/02/16	0.1	37.95	1	37.80	37.90	-0.9	15,935	-0.01%
2024/02/15	0.7	37.86	6	37.63	37.80	-5.3	15,919	-0.03%
2024/02/05	4.3	37.71	0	0.00	37.60	4.3	15,773	0.03%
2024/02/02	0	0.00	0.4	37.95	37.90	-0.4	15,618	0.00%
2024/02/01	0.4	37.80	3	37.78	37.90	-2.6	15,619	-0.02%
2024/01/31	4.5	37.70	15.2	37.65	37.65	-10.7	15,520	-0.07%
2024/01/30	11	37.92	1	38.00	37.90	10	15,321	0.07%
2024/01/26	0.1	38.10	2	38.33	38.35	-1.9	15,517	-0.01%
2024/01/25	1.6	37.89	0	0.00	37.80	1.6	15,589	0.01%
2024/01/24	2	37.95	1	37.85	37.85	1	15,625	0.01%
2024/01/23	12.3	38.00	0	0.00	37.85	12.3	15,667	0.08%
2024/01/22	0.4	38.20	0	0.00	38.10	0.4	15,724	0.00%
2024/01/19	0.1	37.89	0	0.00	37.90	0.1	15,657	0.00%
2024/01/18	3.2	37.57	1	37.80	37.80	2.2	15,700	0.01%
2024/01/17	2.4	37.84	0	0.00	37.30	2.4	15,688	0.02%
2024/01/16	2.1	38.51	0	0.00	38.60	2.1	15,125	0.01%
2024/01/15	2	39.05	0	0.00	38.90	2	15,031	0.01%
2024/01/12	0.1	39.10	5	39.15	39.05	-4.9	15,260	-0.03%
2024/01/11	0.2	39.26	0	0.00	39.20	0.2	15,369	0.00%
2024/01/10	0.9	39.35	0	0.00	39.35	0.9	15,431	0.01%
2024/01/09	3.3	39.54	1	39.50	39.45	2.3	15,441	0.01%
2024/01/08	0.2	39.35	0.7	39.35	39.45	-0.5	15,490	0.00%
2024/01/05	0	39.10	0.1	38.95	38.95	0	15,419	0.00%
2024/01/04	0.1	38.75	2	38.95	38.75	-1.9	15,640	-0.01%
2024/01/03	1	38.60	0	0.00	38.65	1	16,112	0.01%
2024/01/02	0.1	39.10	0	0.00	39.30	0.1	16,065	0.00%
2023/12/29	0	39.15	50	38.90	39.20	-50	16,218	-0.31%
2023/12/28	0	0.00	2	39.00	39.20	-2	16,447	-0.01%
2023/12/27	0	0.00	50	38.80	39.00	-50	16,501	-0.30%
2023/12/26	0.1	38.80	0	0.00	38.80	0.1	16,510	0.00%
2023/12/25	1.3	38.34	1	38.50	38.80	0.3	16,545	0.00%
2023/12/22	3	38.22	1	38.50	38.35	2	16,552	0.01%
2023/12/21	112.3	38.31	0	0.00	38.30	112.3	16,414	0.68%	大買/鉅額交易
2023/12/20	0.1	39.03	0	0.00	38.75	0.1	16,221	0.00%
2023/12/19	2.1	39.12	0.1	39.10	39.15	2	15,937	0.01%
2023/12/18	0.1	39.33	0	0.00	39.05	0.1	15,851	0.00%
2023/12/15	0.1	39.35	0	0.00	39.35	0.1	15,632	0.00%
2023/12/14	0.1	39.30	12	39.50	39.55	-12	15,426	-0.08%
2023/12/13	0.3	39.08	0.5	39.00	38.90	-0.2	15,271	0.00%
2023/12/12	1.3	38.99	0	39.05	39.30	1.3	15,627	0.01%
2023/12/11	2	38.93	0	0.00	38.90	2	15,738	0.01%
2023/12/08	0.1	39.15	0.1	39.15	39.25	0	15,673	0.00%
2023/12/07	2	39.30	3.2	39.12	39.00	-1.2	15,646	-0.01%
2023/12/06	0	0.00	9	39.22	39.50	-9	15,568	-0.06%
2023/12/05	0.1	38.95	0	0.00	38.95	0.1	15,451	0.00%
2023/12/04	0.1	39.00	18	38.95	39.00	-17.9	15,441	-0.12%
2023/12/01	5.1	38.75	50	38.78	38.65	-44.9	15,390	-0.29%
2023/11/30	1	39.35	0	0.00	39.50	1	15,252	0.01%
2023/11/29	0	0.00	1	39.55	39.15	-1	14,752	-0.01%
2023/11/28	0.1	39.65	5	39.90	39.65	-5	14,596	-0.03%
2023/11/27	0	0.00	16.5	39.97	39.50	-16.5	14,793	-0.11%
2023/11/24	1	39.50	0	0.00	39.50	1	14,710	0.01%
2023/11/22	0	39.80	0	0.00	39.85	0	14,889	0.00%
2023/11/21	0	0.00	453	39.77	39.85	-453	14,979	-3.02%	大賣/鉅額交易
2023/11/20	50.1	39.05	2	39.13	39.20	48.1	14,849	0.32%
2023/11/17	0.1	39.15	4	39.43	39.20	-4	14,847	-0.03%
2023/11/16	0	39.00	0	0.00	39.20	0	14,951	0.00%
2023/11/15	0.1	38.79	5	38.75	38.90	-4.9	14,922	-0.03%
2023/11/14	0	0.00	3	38.40	38.55	-3	14,816	-0.02%
2023/11/13	60.4	38.25	5	38.35	38.50	55.4	15,132	0.37%
2023/11/10	0.7	38.52	2	38.50	38.40	-1.3	15,575	-0.01%
2023/11/09	0.3	38.55	1	38.70	38.60	-0.7	15,772	0.00%
2023/11/08	0	0.00	0.1	38.60	38.60	-0.1	16,081	0.00%
2023/11/07	0	0.00	4	38.60	38.60	-4	16,234	-0.02%
2023/11/06	3.1	38.31	4.1	38.53	38.55	-1	16,788	-0.01%
2023/11/03	1	37.80	0	0.00	38.25	1	17,039	0.01%
2023/11/02	2.1	37.70	0.4	37.62	37.80	1.7	17,100	0.01%
2023/11/01	0	0.00	0.2	36.55	36.65	-0.2	17,099	0.00%
2023/10/30	125	36.39	0	0.00	36.55	125	17,622	0.71%	大買/鉅額交易
2023/10/27	1.2	36.90	0.2	36.95	36.95	1	17,666	0.01%
2023/10/26	0	0.00	0.1	36.65	36.40	-0.1	17,770	0.00%
2023/10/25	123	37.05	6	36.95	36.85	117	17,731	0.66%	大買/鉅額交易
2023/10/23	104.2	37.08	0	0.00	37.10	104.2	17,845	0.58%	大買/鉅額交易
2023/10/20	1	37.15	1	37.60	37.50	0	17,753	0.00%
2023/10/19	0.1	38.70	2	38.55	38.35	-1.9	17,724	-0.01%
2023/10/18	0	0.00	1	38.60	38.85	-1	17,835	-0.01%
2023/10/17	0.1	38.65	0	0.00	38.75	0.1	18,022	0.00%
2023/10/16	0.2	38.80	1.1	38.47	38.80	-1	18,266	-0.01%
2023/10/13	5	38.40	0	0.00	38.50	5	18,569	0.03%
2023/10/12	0.1	38.41	3.1	38.89	38.95	-3	18,639	-0.02%
2023/10/11	0.7	38.45	3.2	38.35	38.50	-2.5	18,805	-0.01%
2023/10/06	0	37.50	2	37.55	37.50	-2	18,386	-0.01%
2023/10/05	2.2	37.09	0	0.00	37.50	2.2	18,464	0.01%
2023/10/04	11	36.86	0	36.95	36.85	11	18,375	0.06%
2023/10/03	0	37.55	1.1	37.89	37.65	-1.1	18,307	-0.01%
2023/09/28	0	37.70	0	0.00	37.70	0	18,603	0.00%
2023/09/27	0	0.00	100	37.60	37.70	-100	18,683	-0.54%
2023/09/26	1	37.85	0	0.00	37.85	1	18,699	0.01%
2023/09/25	0.3	37.90	0	0.00	38.00	0.3	18,740	0.00%
2023/09/22	0.1	37.70	0	37.80	37.80	0	18,886	0.00%
2023/09/21	0.5	37.45	0	0.00	37.40	0.5	19,132	0.00%
2023/09/20	0.1	37.90	0.1	37.90	37.85	0	19,056	0.00%
2023/09/19	0.1	37.85	5	38.00	37.80	-5	19,041	-0.03%
2023/09/18	0.2	37.70	0	37.75	37.85	0.2	19,458	0.00%
2023/09/15	0.1	37.63	0.1	37.55	37.55	0	19,904	0.00%
2023/09/14	0.1	37.45	1	37.05	37.50	-0.9	20,118	0.00%
2023/09/13	3	36.50	0	0.00	36.60	3	20,615	0.01%
2023/09/12	2.3	36.33	0	0.00	36.55	2.3	21,369	0.01%
2023/09/11	0.7	36.37	6	36.15	36.20	-5.3	21,421	-0.02%
2023/09/08	0.1	35.98	10.3	35.91	36.10	-10.1	21,446	-0.05%
2023/09/07	6	35.83	0	0.00	35.85	6	21,518	0.03%
2023/09/06	4.1	35.71	0	0.00	35.55	4.1	21,561	0.02%
2023/09/05	2	36.00	0	0.00	36.00	2	21,536	0.01%
2023/09/04	1	36.00	0	0.00	36.20	1	21,582	0.00%
2023/09/01	0.2	36.13	0	0.00	36.00	0.2	21,781	0.00%
2023/08/31	0	36.10	0	0.00	35.90	0	21,912	0.00%
2023/08/28	0	36.30	0	0.00	36.20	0	22,043	0.00%
2023/08/25	1	35.65	1	35.70	35.65	0	23,055	0.00%
2023/08/24	0.2	35.95	1	36.05	35.85	-0.8	23,169	0.00%
2023/08/23	104.2	35.35	0	0.00	35.30	104.2	23,178	0.45%	大買/鉅額交易
2023/08/22	1	35.30	0	0.00	35.30	1	23,393	0.00%
2023/08/21	1.1	35.63	0	0.00	35.60	1.1	23,406	0.00%
2023/08/18	1	35.45	1	35.70	35.70	0	23,507	0.00%
2023/08/17	2.4	35.39	0	0.00	35.65	2.4	23,564	0.01%
2023/08/16	6.1	35.84	0	0.00	35.80	6.1	23,481	0.03%
2023/08/15	0.3	36.89	0	0.00	36.60	0.3	23,258	0.00%
2023/08/14	4.1	36.71	3	37.15	37.05	1.1	23,301	0.00%
2023/08/11	3.6	38.04	10	37.70	37.65	-6.4	23,226	-0.03%
2023/08/10	7.9	38.04	0	0.00	38.10	7.9	23,226	0.03%
2023/08/09	5.3	39.56	5	39.70	39.95	0.3	22,699	0.00%
2023/08/08	0.1	39.75	5	39.95	39.70	-4.9	22,368	-0.02%
2023/08/07	7.3	39.88	5	39.90	39.95	2.3	22,204	0.01%
2023/08/04	0.1	39.60	0	0.00	39.60	0.1	22,156	0.00%
2023/08/02	2	40.08	1	40.05	39.60	1	22,017	0.00%
2023/08/01	12.1	40.38	2.6	40.35	40.60	9.5	21,645	0.04%
2023/07/31	2	40.30	6	40.30	40.25	-4	21,455	-0.02%
2023/07/28	0.1	40.00	0	0.00	40.05	0.1	21,395	0.00%
2023/07/27	1	40.25	6	40.13	40.10	-5	21,291	-0.02%
2023/07/26	2	39.65	0	0.00	39.65	2	21,117	0.01%
2023/07/25	10	39.05	1	39.00	39.15	9	21,019	0.04%
2023/07/24	1.2	38.91	0	0.00	39.00	1.2	21,001	0.01%
2023/07/21	0	39.30	0	0.00	39.35	0	20,838	0.00%
2023/07/20	2.1	39.16	6	39.38	39.35	-3.9	20,622	-0.02%
2023/07/19	8.1	39.03	1	38.95	38.85	7.1	20,258	0.03%
2023/07/18	4.1	38.86	29.5	39.14	39.30	-25.4	19,941	-0.13%
2023/07/17	0.3	38.88	0	0.00	38.90	0.3	19,518	0.00%
2023/07/13	0.1	38.10	0	0.00	38.10	0.1	19,291	0.00%
2023/07/12	0.2	38.10	460	37.95	38.20	-459.8	19,212	-2.39%	大賣/鉅額交易
2023/07/11	0.4	37.62	0	37.55	37.65	0.4	19,165	0.00%
2023/07/10	128.5	36.89	1	36.85	36.85	127.5	19,130	0.67%	大買/鉅額交易
2023/07/07	4	37.30	0	0.00	37.30	4	18,927	0.02%
2023/07/06	5.4	37.41	4	38.00	37.45	1.4	18,779	0.01%
2023/07/05	0	38.30	0	0.00	38.25	0	18,477	0.00%
2023/07/04	5.1	38.35	0	0.00	38.50	5.1	18,339	0.03%
2023/07/03	0.1	38.25	5.1	38.35	38.30	-5	18,344	-0.03%
2023/06/29	2	38.00	8	38.42	38.55	-6	18,106	-0.03%
2023/06/28	0	37.85	0	0.00	37.95	0	17,841	0.00%
2023/06/27	6	37.54	0	0.00	37.55	6	17,730	0.03%
2023/06/26	6.2	37.75	14.3	37.88	37.75	-8.1	17,674	-0.05%
2023/06/21	0	37.65	1	37.55	37.75	-1	17,161	-0.01%
2023/06/20	0.3	37.25	0.3	37.25	37.45	0	16,697	0.00%
2023/06/19	5.2	36.69	0	0.00	37.00	5.2	16,116	0.03%
2023/06/16	3.1	37.16	0.2	37.35	36.80	2.9	15,447	0.02%
2023/06/15	3.1	37.31	4	37.60	37.40	-0.9	14,684	-0.01%
2023/06/14	1	37.40	0	37.55	37.50	1	14,689	0.01%
2023/06/13	5.2	37.61	0	37.95	37.75	5.2	14,804	0.03%
2023/06/12	0.5	37.83	0	0.00	37.65	0.5	14,842	0.00%
2023/06/09	0.3	37.30	0	0.00	37.65	0.3	14,902	0.00%
2023/06/08	0	37.30	10.7	37.19	37.30	-10.7	14,936	-0.07%
2023/06/07	0	36.85	3	36.82	37.00	-3	14,963	-0.02%
2023/06/06	2.4	36.48	6.4	36.49	36.50	-4	14,914	-0.03%
2023/06/05	0.4	36.70	2.6	36.77	36.70	-2.3	14,944	-0.02%
2023/06/02	0.3	36.00	1.5	36.03	36.10	-1.3	14,646	-0.01%
2023/06/01	0.1	35.85	0	0.00	35.85	0.1	14,499	0.00%
2023/05/31	2.3	35.90	0	0.00	35.80	2.3	14,471	0.02%
2023/05/30	0	0.00	5	36.15	36.20	-5	13,547	-0.04%
2023/05/29	0	0.00	17	36.02	36.20	-17	13,613	-0.12%
2023/05/26	103	35.51	6	35.95	36.15	97	13,663	0.71%	大買/
2023/05/25	5	35.50	0	0.00	36.20	5	13,443	0.04%
2023/05/24	150.3	35.70	2	35.75	35.90	148.3	13,268	1.12%	大買/鉅額交易
2023/05/23	104	36.09	0	0.00	36.20	104	13,034	0.80%	大買/鉅額交易
2023/05/22	6.4	35.96	1.7	35.96	36.20	4.7	12,883	0.04%
2023/05/19	0.1	35.90	1	36.00	36.00	-0.9	12,639	-0.01%
2023/05/18	7.1	35.90	12.1	35.92	35.95	-5.1	12,805	-0.04%
2023/05/17	0.1	35.60	1.3	35.73	35.60	-1.2	12,683	-0.01%
2023/05/16	4.3	35.09	6	34.95	35.15	-1.7	12,549	-0.01%
2023/05/15	1.1	34.33	19	34.55	34.50	-17.9	12,561	-0.14%
2023/05/12	3.1	34.30	1.1	34.40	34.30	1.9	12,592	0.02%
2023/05/11	8.1	34.71	0	0.00	34.80	8.1	12,485	0.06%
2023/05/10	0.7	34.77	0	0.00	34.80	0.7	12,598	0.01%
2023/05/09	0.3	34.40	0	0.00	34.50	0.3	12,570	0.00%
2023/05/08	4	34.34	0	0.00	34.30	4	12,549	0.03%
2023/05/05	0.3	34.25	0	0.00	34.25	0.3	12,587	0.00%
2023/05/04	0.4	34.24	1	34.35	34.30	-0.6	12,849	0.00%
2023/05/03	0	34.10	0	0.00	34.15	0	12,946	0.00%
2023/05/02	0.1	34.10	0	34.00	34.10	0.1	13,197	0.00%
2023/04/28	0	0.00	1	34.00	34.05	-1	13,735	-0.01%
2023/04/27	0.1	33.90	0	0.00	33.85	0.1	13,802	0.00%
2023/04/24	0	34.05	15.1	33.95	34.10	-15.1	13,867	-0.11%
2023/04/21	0	34.00	0	0.00	34.05	0	13,960	0.00%
2023/04/20	10.5	33.90	0	0.00	33.90	10.5	14,036	0.07%
2023/04/19	5.1	34.15	0	0.00	34.05	5.1	14,263	0.04%
2023/04/18	0.1	34.20	2	34.10	34.20	-1.9	14,198	-0.01%
2023/04/17	0.3	33.57	0	0.00	33.45	0.3	14,151	0.00%
2023/04/14	0.1	33.40	6	33.30	33.45	-5.9	14,201	-0.04%
2023/04/13	0.2	33.30	6	33.26	33.30	-5.8	14,120	-0.04%
2023/04/12	0.1	33.15	0.1	33.15	33.15	0	14,095	0.00%
2023/04/11	9	33.13	0	0.00	33.15	9	14,175	0.06%
2023/04/10	1.4	33.04	2	33.05	33.00	-0.6	14,129	0.00%
2023/04/07	17	32.89	26	32.89	32.80	-9	14,130	-0.06%
2023/04/06	0.3	33.10	4	32.95	33.00	-3.7	14,133	-0.03%
2023/03/31	0	0.00	1.4	32.76	33.00	-1.4	14,047	-0.01%
2023/03/30	0.1	32.89	0	0.00	32.70	0.1	13,920	0.00%
2023/03/29	1	32.75	0	0.00	32.80	1	13,958	0.01%
2023/03/27	6	32.98	0	0.00	33.05	6	14,139	0.04%
2023/03/24	0	0.00	5	33.02	33.10	-5	14,325	-0.03%
2023/03/23	5.2	32.81	0	0.00	33.15	5.2	14,387	0.04%
2023/03/22	18.1	32.68	0	0.00	32.70	18.1	14,542	0.12%
2023/03/21	4	32.20	12	32.30	32.20	-8	14,762	-0.05%
2023/03/20	0.6	32.10	6	31.95	32.00	-5.5	14,798	-0.04%
2023/03/17	2	31.85	0.1	32.00	31.75	1.9	14,817	0.01%
2023/03/16	4.3	31.57	41	31.73	31.65	-36.7	14,785	-0.25%
2023/03/15	12.2	32.15	1	32.00	32.00	11.2	14,750	0.08%
2023/03/14	8.2	32.28	2	32.40	32.10	6.2	14,753	0.04%
2023/03/13	0	32.55	0	0.00	32.55	0	14,625	0.00%
2023/03/10	10.4	32.70	45.1	32.65	32.65	-34.7	14,645	-0.24%
2023/03/09	3	33.07	3	33.02	32.95	0	14,749	0.00%
2023/03/08	16.3	33.37	0	0.00	33.30	16.3	15,331	0.11%
2023/03/07	0	33.20	1	33.10	33.15	-1	15,349	-0.01%
2023/03/06	18.3	32.90	6	32.90	32.95	12.3	15,488	0.08%
2023/03/03	3	32.87	2	33.00	32.80	1	15,532	0.01%
2023/03/02	5.5	33.00	0	0.00	32.95	5.5	15,707	0.04%
2023/03/01	0.1	33.15	3	33.22	33.70	-3	15,720	-0.02%
2023/02/24	3.4	33.28	0.2	33.40	33.30	3.2	15,527	0.02%
2023/02/22	0.1	33.35	0	0.00	33.80	0.1	15,585	0.00%
2023/02/21	3.3	33.72	0	0.00	33.65	3.3	15,604	0.02%
2023/02/20	1.7	33.78	12	33.84	34.05	-10.3	15,875	-0.07%
2023/02/17	3.1	33.40	2	33.50	33.50	1.1	16,016	0.01%
2023/02/16	2.2	33.28	3	33.50	33.40	-0.8	16,297	0.00%
2023/02/15	3.6	33.36	0	0.00	33.40	3.6	16,273	0.02%
2023/02/14	3.2	33.47	2	33.53	33.55	1.2	16,268	0.01%
2023/02/13	0.3	33.30	8	33.14	33.30	-7.7	16,281	-0.05%
2023/02/10	2.2	32.55	9	32.40	32.60	-6.8	16,211	-0.04%
2023/02/09	2.1	32.06	0	0.00	32.10	2.1	16,282	0.01%
2023/02/08	9.1	32.21	0	0.00	32.15	9.1	16,434	0.06%
2023/02/07	2	32.20	32	32.21	32.25	-30	16,442	-0.18%
2023/02/06	5.5	32.23	0	0.00	32.10	5.5	16,602	0.03%
2023/02/03	3.1	32.46	0	32.65	32.45	3.1	16,761	0.02%
2023/02/02	0.3	32.74	0	0.00	32.85	0.3	16,812	0.00%
2023/02/01	0.6	32.21	2	32.00	32.60	-1.4	16,658	-0.01%
2023/01/31	4.1	32.26	0	0.00	31.95	4.1	16,717	0.02%
2023/01/30	0.1	32.80	14	33.09	32.60	-14	16,634	-0.08%
2023/01/17	1	32.00	1	31.95	32.00	0	16,306	0.00%
2023/01/16	0.5	31.98	0.1	32.00	32.00	0.4	16,381	0.00%
2023/01/13	1	31.70	3	31.60	31.65	-2	16,508	-0.01%
2023/01/12	3	31.45	0	0.00	31.45	3	16,953	0.02%
2023/01/11	0	0.00	1	31.65	31.45	-1	17,110	-0.01%
2023/01/10	0.1	31.55	9.5	31.64	31.75	-9.4	17,218	-0.05%
2023/01/09	5.6	31.44	31.3	31.57	31.70	-25.7	17,325	-0.15%
2023/01/06	0	31.10	0	0.00	30.95	0	17,451	0.00%
2023/01/05	0.6	31.10	4	30.90	31.10	-3.4	17,784	-0.02%
2023/01/04	1.1	30.50	0	0.00	30.40	1.1	17,687	0.01%
2023/01/03	2.2	30.24	0.5	30.25	30.50	1.7	17,997	0.01%
2022/12/30	1.7	30.43	56	30.54	30.35	-54.3	18,034	-0.30%
2022/12/29	15.1	30.20	6	30.20	30.25	9.1	18,080	0.05%
2022/12/28	3	30.55	0	0.00	30.50	3	18,140	0.02%
2022/12/27	6	30.75	0	0.00	30.65	6	18,372	0.03%
2022/12/26	0.1	30.70	0	0.00	30.70	0.1	18,666	0.00%
2022/12/23	5.1	30.45	0	0.00	30.55	5.1	19,127	0.03%
2022/12/22	3	30.50	0	0.00	30.85	3	19,547	0.02%
2022/12/21	1.1	30.48	0	0.00	30.50	1.1	20,038	0.01%
2022/12/20	2.8	30.45	5	30.47	30.65	-2.2	20,406	-0.01%
2022/12/19	3	30.55	0	0.00	30.65	3	20,429	0.01%
2022/12/16	3.6	30.83	1	31.05	30.80	2.6	20,388	0.01%
2022/12/15	0.5	31.25	0	0.00	31.15	0.5	20,411	0.00%
2022/12/13	5.1	30.76	0	0.00	30.80	5.1	20,352	0.02%
2022/12/09	1.4	31.13	2	31.15	31.15	-0.6	20,470	0.00%
2022/12/08	3.1	30.84	0	0.00	31.10	3.1	20,527	0.02%
2022/12/07	1	30.90	0	0.00	30.95	1	20,524	0.00%
2022/12/06	15	31.11	0	0.00	30.95	15	20,487	0.07%
2022/12/05	2.6	31.10	0.1	31.35	31.05	2.5	20,419	0.01%
2022/12/02	17.3	31.21	0	0.00	31.10	17.3	20,398	0.08%
2022/12/01	11	31.58	0	0.00	31.55	11	20,356	0.05%
2022/11/30	0.1	31.99	0	31.60	32.00	0.1	20,110	0.00%
2022/11/29	0.1	31.30	0	0.00	31.50	0.1	19,455	0.00%
2022/11/28	3.3	30.87	0	0.00	30.95	3.3	19,341	0.02%
2022/11/25	6	31.32	0	0.00	31.35	6	19,307	0.03%
2022/11/24	2.1	31.51	1	31.50	31.65	1.1	19,324	0.01%
2022/11/23	0	31.25	0	0.00	31.10	0	19,207	0.00%
2022/11/22	2.1	30.78	1	30.80	30.90	1.1	19,133	0.01%
2022/11/21	6.7	30.26	0	0.00	30.55	6.7	19,065	0.04%
2022/11/18	18.1	30.25	0	0.00	30.20	18.1	19,009	0.10%
2022/11/17	1	30.55	0	0.00	30.85	1	18,811	0.01%
2022/11/16	4.3	30.90	0.1	30.90	30.85	4.2	18,830	0.02%
2022/11/15	4.6	31.02	0	0.00	31.15	4.6	18,676	0.02%
2022/11/14	0.1	31.34	22.5	31.04	31.30	-22.4	18,526	-0.12%
2022/11/11	0.4	30.86	1	30.90	30.85	-0.6	18,307	0.00%
2022/11/10	9.1	30.03	1	29.95	30.00	8.1	18,057	0.04%
2022/11/08	7.1	30.17	1	30.20	30.40	6.1	18,099	0.03%
2022/11/07	3.6	29.99	2	30.05	30.20	1.6	18,153	0.01%
2022/11/04	16	29.33	0	0.00	29.55	16	18,558	0.09%
2022/11/03	1	29.10	7	29.11	29.10	-6	19,100	-0.03%
2022/11/02	7.3	29.44	0	0.00	29.35	7.3	19,330	0.04%
2022/11/01	5.3	29.76	0	0.00	29.75	5.3	19,212	0.03%
2022/10/28	2	29.65	1	29.85	29.80	1	19,148	0.01%
2022/10/27	1	29.95	0	0.00	29.70	1	19,203	0.01%
2022/10/26	1	30.50	1.1	29.97	30.15	-0.1	19,123	0.00%
2022/10/25	10.1	29.55	0	0.00	29.95	10.1	18,971	0.05%
2022/10/24	6	29.60	1	29.65	29.60	5	18,984	0.03%
2022/10/21	1	29.55	4	29.75	29.70	-3	18,949	-0.02%
2022/10/20	5.7	28.57	2	28.90	29.20	3.7	18,830	0.02%
2022/10/19	8.4	29.23	0	0.00	29.00	8.4	18,464	0.05%
2022/10/18	0.4	29.85	4	29.70	29.70	-3.6	18,376	-0.02%
2022/10/17	1.1	29.13	1	29.30	29.25	0.1	18,298	0.00%
2022/10/14	11.2	29.57	2	29.60	29.40	9.2	18,135	0.05%
2022/10/13	8.1	29.71	3	29.75	29.75	5.1	17,917	0.03%
2022/10/12	5	30.05	0	0.00	30.25	5	17,555	0.03%
2022/10/11	9	30.09	0	0.00	30.05	9	17,569	0.05%
2022/10/07	1	30.90	0	0.00	31.00	1	17,288	0.01%
2022/10/06	2.1	31.30	1	31.15	31.35	1.1	17,249	0.01%
2022/10/05	3.9	30.96	1.3	30.96	30.85	2.6	17,419	0.01%
2022/10/04	5.3	30.69	1.9	30.80	30.70	3.4	17,385	0.02%
2022/10/03	2.4	30.66	0	0.00	30.65	2.4	17,214	0.01%
2022/09/30	24.7	31.24	0	0.00	31.15	24.7	16,923	0.15%
2022/09/29	9	31.51	1.1	31.70	31.80	8	16,572	0.05%
2022/09/28	14.3	31.99	0	31.90	31.95	14.2	16,247	0.09%
2022/09/27	70.3	32.62	0	0.00	32.45	70.3	15,819	0.44%
2022/09/26	1.6	33.52	1.5	33.53	33.35	0.1	15,591	0.00%
2022/09/23	5.2	33.86	0	0.00	33.90	5.2	15,564	0.03%
2022/09/22	3.7	33.69	0	0.00	33.65	3.7	15,719	0.02%
2022/09/21	0.1	34.47	0	0.00	34.25	0.1	15,675	0.00%
2022/09/20	1.5	34.59	0	0.00	34.45	1.5	15,555	0.01%
2022/09/19	0	0.00	2.2	34.71	34.45	-2.2	15,640	-0.01%
2022/09/16	2	34.40	7	34.44	34.50	-5	15,802	-0.03%
2022/09/15	1.3	34.59	0	0.00	34.55	1.3	15,945	0.01%
2022/09/14	3.1	34.82	0	34.95	34.75	3	16,493	0.02%
2022/09/12	3	35.30	122.2	35.20	35.55	-119.2	17,740	-0.67%	大賣/鉅額交易
2022/09/08	1.1	35.06	20	34.90	35.00	-18.9	18,634	-0.10%
2022/09/07	1	34.90	1	34.90	34.95	0	18,810	0.00%
2022/09/06	0.7	35.40	0.2	35.38	35.35	0.6	19,000	0.00%
2022/09/05	0.6	35.37	39	35.00	35.30	-38.4	19,127	-0.20%
2022/09/02	2.2	35.10	70	35.11	35.00	-67.8	19,485	-0.35%
2022/09/01	1	35.16	0	0.00	35.15	1	19,537	0.01%
2022/08/31	0.1	35.70	0	0.00	35.90	0.1	19,580	0.00%
2022/08/30	1.1	35.40	1	35.70	35.45	0.1	19,466	0.00%
2022/08/29	0	35.65	1	35.50	35.50	-1	19,511	-0.01%
2022/08/26	0	35.83	11.2	35.90	35.85	-11.2	19,708	-0.06%
2022/08/25	0	35.50	0	0.00	35.55	0	19,814	0.00%
2022/08/24	0	35.20	0	0.00	35.10	0	19,915	0.00%
2022/08/23	1.4	35.38	0	0.00	35.20	1.4	20,507	0.01%
2022/08/22	0.6	35.95	1	35.90	35.80	-0.4	20,648	0.00%
2022/08/19	0.1	35.81	0	0.00	35.80	0.1	20,714	0.00%
2022/08/18	0	36.00	0.8	35.85	36.05	-0.8	20,785	0.00%
2022/08/17	0	35.75	0.4	35.80	35.75	-0.4	20,909	0.00%
2022/08/16	0.5	35.90	0	0.00	35.80	0.5	20,895	0.00%
2022/08/15	0.1	35.70	0	0.00	35.60	0.1	21,009	0.00%
2022/08/12	5.1	35.70	19	35.70	35.70	-13.9	21,088	-0.07%
2022/08/11	4	35.68	0	0.00	35.80	4	21,153	0.02%
2022/08/10	22.1	37.01	3	37.22	37.20	19.1	20,871	0.09%
2022/08/09	0	37.00	11	36.48	36.90	-11	20,432	-0.05%
2022/08/08	1.2	35.89	0	0.00	36.00	1.2	20,328	0.01%
2022/08/05	0.7	36.01	15	35.90	35.85	-14.3	20,596	-0.07%
2022/08/03	0.1	35.60	0	0.00	35.60	0.1	20,975	0.00%
2022/08/02	0.3	35.69	1.5	35.63	35.70	-1.1	21,221	-0.01%
2022/08/01	1	35.25	0	0.00	35.55	1	21,482	0.00%
2022/07/29	12	35.46	0	0.00	35.40	12	21,867	0.05%
2022/07/28	0	0.00	0.1	35.75	35.60	-0.1	22,055	0.00%
2022/07/27	2	35.00	16	35.10	35.15	-14	22,041	-0.06%
2022/07/26	0.2	34.45	1	34.65	34.60	-0.8	22,016	0.00%
2022/07/25	2.1	34.60	1	34.50	34.45	1.1	22,072	0.01%
2022/07/22	5	34.70	0	0.00	34.90	5	22,258	0.02%
2022/07/21	1.5	34.24	0	0.00	34.45	1.5	22,434	0.01%
2022/07/20	2.7	34.32	0	34.65	34.15	2.7	22,622	0.01%
2022/07/19	0	34.25	5	34.05	34.15	-5	22,813	-0.02%
2022/07/18	7.1	33.90	0.5	34.15	34.15	6.6	23,120	0.03%
2022/07/15	3.1	34.12	0	0.00	33.90	3.1	23,350	0.01%
2022/07/14	12	34.66	0	0.00	34.55	12	23,643	0.05%
2022/07/12	10.1	33.67	1	33.40	33.45	9.1	24,119	0.04%
2022/07/11	10.1	34.58	0.3	34.60	34.30	9.8	24,310	0.04%
2022/07/08	2.1	35.09	0	0.00	35.05	2.1	24,688	0.01%
2022/07/07	10	35.15	1	34.90	35.15	9	24,896	0.04%
2022/07/06	12.2	35.28	51	35.15	35.20	-38.8	24,949	-0.16%
2022/07/05	0.5	35.80	0	0.00	35.55	0.5	25,090	0.00%
2022/07/04	10.2	35.46	1	35.80	35.75	9.2	25,235	0.04%
2022/07/01	1.3	35.29	0	0.00	35.25	1.3	25,807	0.00%
2022/06/30	1.1	35.49	0	0.00	35.30	1.1	25,991	0.00%
2022/06/29	10	35.70	0	0.00	35.70	10	26,007	0.04%
2022/06/28	0.1	36.45	2	36.30	36.35	-1.9	26,076	-0.01%
2022/06/27	1	36.40	1	36.30	36.20	0	26,224	0.00%
2022/06/24	0	0.00	2	36.03	36.15	-2	26,116	-0.01%
2022/06/23	3	35.20	0	0.00	35.35	3	26,141	0.01%
2022/06/22	2.1	35.22	0.3	36.45	35.40	1.8	25,980	0.01%
2022/06/21	0.6	35.76	0	0.00	35.60	0.6	25,464	0.00%
2022/06/20	1.3	34.71	5	35.44	34.60	-3.7	25,138	-0.01%
2022/06/17	0.1	35.65	0	0.00	35.30	0.1	24,571	0.00%
2022/06/16	10.2	36.20	0	0.00	36.15	10.2	23,715	0.04%
2022/06/15	1.1	36.35	0	0.00	36.20	1.1	23,985	0.00%
2022/06/13	16.1	35.96	1.3	36.35	36.50	14.8	24,410	0.06%
2022/06/10	0.1	37.20	0	0.00	37.10	0.1	24,131	0.00%
2022/06/09	0.1	37.25	0	0.00	37.15	0.1	24,116	0.00%
2022/06/08	1.2	37.66	0	0.00	37.70	1.2	23,909	0.00%
2022/06/07	0	37.75	1	37.60	37.70	-1	24,006	0.00%
2022/06/06	0.2	37.90	1.4	37.60	37.80	-1.1	23,969	0.00%
2022/06/02	0.2	38.00	1	37.95	37.90	-0.8	24,002	0.00%
2022/06/01	1	38.40	0	0.00	38.20	1	24,290	0.00%
2022/05/31	0.1	38.75	0	0.00	38.75	0.1	24,270	0.00%
2022/05/30	1.6	38.34	10	38.45	38.45	-8.4	23,672	-0.04%
2022/05/27	0	37.50	1	37.95	37.95	-1	23,513	0.00%
2022/05/26	0.2	37.60	20	37.45	37.30	-19.8	23,592	-0.08%
2022/05/25	2.4	37.44	0	0.00	37.60	2.4	23,940	0.01%
2022/05/24	0.3	37.35	3	37.27	37.20	-2.7	24,068	-0.01%
2022/05/23	3	37.39	6	37.48	37.20	-3	24,135	-0.01%
2022/05/20	31.4	37.08	2	37.10	37.10	29.4	24,334	0.12%
2022/05/19	12.2	36.63	0	0.00	36.60	12.2	24,357	0.05%
2022/05/18	38.1	37.17	0	0.00	37.50	38.1	24,200	0.16%
2022/05/17	2.1	36.55	0	0.00	36.45	2.1	24,032	0.01%
2022/05/16	0.1	36.94	0.2	36.50	36.90	-0.1	23,972	0.00%
2022/05/13	2	36.65	4	37.00	36.95	-2	23,752	-0.01%
2022/05/12	7	37.17	5	37.50	37.00	2	23,630	0.01%
2022/05/11	2.1	38.36	0	0.00	38.35	2.1	23,358	0.01%
2022/05/10	2.1	38.35	0	0.00	38.20	2.1	23,272	0.01%
2022/05/09	17.2	38.15	13	38.47	38.00	4.2	23,158	0.02%
2022/05/06	42	39.17	4	39.35	39.35	38	23,304	0.16%
2022/05/05	51.2	40.39	0.4	40.90	39.85	50.9	23,268	0.22%
2022/05/04	51.2	40.82	2.1	40.71	40.85	49.1	22,935	0.21%
2022/05/03	75	41.20	50	41.00	40.85	25	23,115	0.11%
2022/04/29	27.1	41.43	100	41.31	41.60	-72.9	23,151	-0.31%
2022/04/28	31.1	41.09	1	41.05	41.00	30.1	23,189	0.13%
2022/04/27	1	41.95	8	41.68	41.60	-7	22,990	-0.03%
2022/04/26	31.2	41.70	0.2	41.93	41.95	31	22,892	0.14%
2022/04/25	41	41.09	30	41.25	41.55	11	22,814	0.05%
2022/04/22	12	40.82	57	41.48	41.55	-45	22,680	-0.20%
2022/04/21	81.2	41.28	0	0.00	41.00	81.2	22,660	0.36%
2022/04/20	6.3	41.18	2	41.15	41.75	4.3	22,756	0.02%
2022/04/19	2	41.48	1.1	42.05	41.50	0.9	22,593	0.00%
2022/04/18	6.1	41.70	30.1	41.87	41.90	-24	22,623	-0.11%
2022/04/15	0.2	42.97	0	0.00	42.85	0.2	22,231	0.00%
2022/04/14	13	43.27	0	0.00	43.10	13	22,188	0.06%
2022/04/13	1	44.45	4	44.88	44.95	-3	21,917	-0.01%
2022/04/12	3.3	44.47	1	44.50	44.45	2.3	21,815	0.01%
2022/04/11	0.5	44.60	18	44.68	44.65	-17.5	21,804	-0.08%
2022/04/08	8	44.21	2	44.20	44.35	6	21,693	0.03%
2022/04/07	1.1	45.14	13.7	44.91	44.10	-12.7	21,521	-0.06%
2022/04/06	0.5	44.00	1	43.55	44.05	-0.5	20,847	0.00%
2022/04/01	1.1	42.77	4	42.74	43.10	-2.9	20,525	-0.01%
2022/03/31	0.2	42.75	12	42.52	42.90	-11.8	20,361	-0.06%
2022/03/30	0.2	42.25	2	41.90	42.25	-1.8	20,140	-0.01%
2022/03/28	0.1	42.40	0	0.00	42.40	0.1	20,106	0.00%
2022/03/25	0.1	42.20	1	41.90	42.20	-0.9	20,005	0.00%
2022/03/24	3.2	42.40	0	0.00	42.25	3.2	19,863	0.02%
2022/03/23	10.1	42.07	7	42.03	42.35	3.1	20,104	0.02%
2022/03/22	0.5	40.92	0.4	40.80	41.15	0.1	19,934	0.00%
2022/03/21	0.5	40.58	5	40.60	40.60	-4.5	19,757	-0.02%
2022/03/18	4	40.50	24	40.66	40.45	-20	19,688	-0.10%
2022/03/17	0.1	39.95	11	39.91	40.05	-10.9	19,291	-0.06%
2022/03/16	0.2	39.30	1	38.70	39.50	-0.8	19,042	0.00%
2022/03/15	1.4	38.52	14	38.60	38.60	-12.6	18,592	-0.07%
2022/03/14	0.5	38.46	3	38.47	38.50	-2.5	18,718	-0.01%
2022/03/10	1.3	37.80	0	0.00	38.25	1.3	18,971	0.01%
2022/03/09	5.1	37.40	0	0.00	37.40	5.1	18,913	0.03%
2022/03/08	16.9	37.51	3	37.40	37.35	13.9	18,855	0.07%
2022/03/07	2.3	37.37	2	37.48	37.65	0.3	18,541	0.00%
2022/03/04	0.2	37.93	0	0.00	38.00	0.2	18,838	0.00%
2022/03/03	0.3	38.10	50.4	38.00	38.10	-50.1	18,849	-0.27%
2022/03/02	1	37.90	0	0.00	38.10	1	19,001	0.01%
2022/03/01	0.4	38.20	5	38.15	38.20	-4.6	18,897	-0.02%
2022/02/25	13.5	37.49	10.2	37.50	37.60	3.3	18,700	0.02%
2022/02/24	1	37.60	0.1	37.70	37.70	0.9	18,282	0.01%
2022/02/23	51.2	37.60	11	37.92	38.05	40.2	18,069	0.22%
2022/02/22	11.1	37.42	3	37.55	37.60	8.1	17,974	0.04%
2022/02/21	1.4	37.80	0	0.00	38.00	1.4	17,683	0.01%
2022/02/18	0.1	38.20	0	0.00	38.10	0.1	17,511	0.00%
2022/02/17	0.7	38.35	0	0.00	38.40	0.7	17,574	0.00%
2022/02/16	7.1	38.20	0	0.00	38.20	7.1	17,532	0.04%
2022/02/15	0.2	38.30	0	0.00	38.10	0.2	17,393	0.00%
2022/02/14	11.4	38.24	1	38.15	38.45	10.4	17,356	0.06%
2022/02/11	10.5	38.80	1	38.65	38.80	9.5	17,366	0.05%
2022/02/10	8.4	38.32	8.2	38.33	38.70	0.1	17,302	0.00%
2022/02/09	13	38.80	0	0.00	38.80	13	17,119	0.08%
2022/02/08	1.2	38.90	17.1	38.38	38.95	-15.9	16,979	-0.09%
2022/02/07	0.3	38.00	15.1	37.37	38.00	-14.8	16,457	-0.09%
2022/01/26	0	36.95	1	37.00	36.95	-1	16,120	-0.01%
2022/01/25	6	36.49	0	36.55	36.90	6	16,116	0.04%
2022/01/24	1.1	36.90	0	0.00	36.90	1.1	15,849	0.01%
2022/01/21	1.4	36.72	1	36.60	36.85	0.4	15,865	0.00%
2022/01/20	11.4	36.90	2	36.95	36.95	9.4	15,661	0.06%
2022/01/19	3	36.88	1.2	37.07	37.00	1.8	15,589	0.01%
2022/01/18	0.2	37.30	0	0.00	37.25	0.2	15,666	0.00%
2022/01/17	2.1	36.94	1	37.00	37.05	1.1	15,532	0.01%
2022/01/14	4	37.36	2.3	37.61	37.45	1.7	15,445	0.01%
2022/01/13	2.1	37.48	3	37.68	37.85	-0.9	15,365	-0.01%
2022/01/12	2.3	36.82	1	36.85	37.00	1.3	14,982	0.01%
2022/01/11	0.8	36.83	3.8	36.58	37.00	-2.9	14,812	-0.02%
2022/01/10	0.3	36.22	2	36.20	36.15	-1.7	14,715	-0.01%
2022/01/07	3.8	36.22	21	35.96	36.20	-17.2	14,676	-0.12%
2022/01/06	6.1	35.75	1	35.80	36.00	5.1	14,480	0.04%
2022/01/05	1.3	35.44	0	0.00	35.55	1.3	14,401	0.01%
2022/01/04	10.3	35.31	10	35.30	35.55	0.3	14,513	0.00%
2022/01/03	0	0.00	2	35.43	35.35	-2	14,429	-0.01%
2021/12/30	2	35.60	0	0.00	35.55	2	14,371	0.01%
2021/12/29	0.1	35.60	0	0.00	35.60	0.1	14,475	0.00%
2021/12/28	1.4	35.53	0	0.00	35.60	1.4	14,534	0.01%
2021/12/27	10.1	35.40	0	0.00	35.60	10.1	14,543	0.07%
2021/12/24	1	35.45	0	0.00	35.50	1	14,759	0.01%
2021/12/23	1	35.40	0	0.00	35.50	1	14,804	0.01%
2021/12/21	0	35.80	20	35.88	35.75	-20	14,792	-0.14%
2021/12/20	0.7	35.93	4	35.65	36.00	-3.3	14,718	-0.02%
2021/12/17	0.5	35.90	2	35.60	35.90	-1.5	14,516	-0.01%
2021/12/16	1.5	35.47	21	35.44	35.60	-19.5	14,226	-0.14%
2021/12/15	10.2	35.10	0.8	35.45	35.20	9.4	14,286	0.07%
2021/12/14	20.5	35.16	20	35.15	35.40	0.5	14,568	0.00%
2021/12/13	38.1	35.56	1	35.55	35.50	37.1	14,534	0.26%
2021/12/10	0.4	35.60	10	35.45	35.65	-9.6	14,470	-0.07%
2021/12/09	10	35.10	0	0.00	35.30	10	14,411	0.07%
2021/12/08	0.1	35.15	1	35.30	35.20	-0.9	14,402	-0.01%
2021/12/07	15	34.65	23.1	34.72	35.10	-8.1	14,249	-0.06%
2021/12/06	0.4	34.59	0	0.00	34.60	0.4	14,035	0.00%
2021/12/03	7	34.18	4	34.20	34.15	3	13,963	0.02%
2021/12/02	0.1	34.25	9	34.08	34.25	-8.9	13,859	-0.06%
2021/12/01	0.1	34.13	0	0.00	34.15	0.1	13,857	0.00%
2021/11/30	4.7	33.74	0	0.00	34.20	4.7	14,025	0.03%
2021/11/29	1.3	33.83	2	33.95	33.90	-0.7	13,373	-0.01%
2021/11/26	0.1	34.40	0	0.00	33.90	0.1	13,316	0.00%
2021/11/25	0	34.50	0	0.00	34.50	0	13,369	0.00%
2021/11/24	0.2	34.40	4.1	34.29	34.35	-3.9	13,445	-0.03%
2021/11/23	0	34.20	0	0.00	34.10	0	13,526	0.00%
2021/11/22	60.4	34.23	0	0.00	34.15	60.4	13,527	0.45%
2021/11/19	0	0.00	3	34.45	34.65	-3	13,484	-0.02%
2021/11/18	0	0.00	16.9	34.61	34.70	-16.9	13,414	-0.13%
2021/11/17	10.1	34.15	5	34.20	34.20	5.1	13,571	0.04%
2021/11/16	5.8	33.99	33.1	33.96	34.20	-27.3	13,654	-0.20%
2021/11/15	5.5	33.91	1	33.85	33.95	4.5	13,736	0.03%
2021/11/12	2.4	33.82	0.3	33.85	33.90	2.1	13,847	0.02%
2021/11/11	11.1	33.79	2	33.78	33.80	9.1	14,108	0.06%
2021/11/10	1.4	34.00	3	33.70	34.00	-1.6	14,362	-0.01%
2021/11/08	0.1	33.65	0	0.00	33.60	0.1	15,869	0.00%
2021/11/05	0.4	33.70	7.2	33.46	33.70	-6.7	16,463	-0.04%
2021/11/04	0.2	33.39	10.1	33.40	33.45	-9.9	16,617	-0.06%
2021/11/03	1.1	33.22	10	33.31	33.40	-8.9	16,839	-0.05%
2021/11/02	1	33.30	6	33.30	33.30	-5	17,037	-0.03%
2021/11/01	1.3	33.32	0	0.00	33.30	1.3	17,036	0.01%
2021/10/29	0.1	33.35	0	0.00	33.40	0.1	17,140	0.00%
2021/10/28	1.2	33.31	0	33.35	33.40	1.2	17,210	0.01%
2021/10/26	5.2	33.25	0	0.00	33.45	5.2	17,520	0.03%
2021/10/25	1.1	33.06	2	33.03	33.10	-0.9	17,345	-0.01%
2021/10/22	0.1	33.05	33.3	33.00	33.05	-33.3	17,462	-0.19%
2021/10/21	0.5	32.95	2	32.95	32.95	-1.5	17,366	-0.01%
2021/10/20	1.8	32.86	51	32.85	32.90	-49.2	17,206	-0.29%
2021/10/19	3.1	32.70	31	32.75	32.75	-27.9	17,208	-0.16%
2021/10/18	0.2	33.00	4.1	32.69	32.95	-3.9	17,240	-0.02%
2021/10/15	3.5	32.37	0	0.00	32.50	3.5	17,178	0.02%
2021/10/14	0	0.00	2	32.50	32.30	-2	17,136	-0.01%
2021/10/13	0.6	32.50	3	32.40	32.50	-2.4	17,222	-0.01%
2021/10/12	0.3	32.41	0	0.00	32.45	0.3	17,261	0.00%
2021/10/07	0.1	32.45	3	32.40	32.40	-2.9	17,250	-0.02%
2021/10/06	1	32.00	0.5	32.10	32.25	0.5	17,271	0.00%
2021/10/05	2.4	32.00	1.7	32.13	32.05	0.7	17,257	0.00%
2021/10/04	1.2	32.10	3	32.05	32.10	-1.9	17,264	-0.01%
2021/10/01	6	31.88	0	0.00	32.05	6	17,277	0.03%
2021/09/30	8.4	32.07	3	32.15	32.05	5.4	17,102	0.03%
2021/09/29	22.1	32.09	0	32.20	32.05	22.1	17,088	0.13%
2021/09/28	1.2	32.32	2	32.30	32.40	-0.8	16,926	-0.01%
2021/09/27	11	32.36	5	32.35	32.35	6	16,971	0.04%
2021/09/24	5	32.35	0	0.00	32.40	5	17,017	0.03%
2021/09/23	0.1	32.30	9	32.25	32.40	-8.9	17,042	-0.05%
2021/09/22	19.5	31.96	20.2	32.01	32.10	-0.7	17,109	0.00%
2021/09/17	0	32.35	1	32.35	32.15	-1	16,856	-0.01%
2021/09/16	1.3	32.29	0	0.00	32.35	1.3	16,641	0.01%
2021/09/15	0	32.55	0	0.00	32.35	0	16,725	0.00%
2021/09/14	4.3	32.48	2	32.45	32.50	2.3	16,823	0.01%
2021/09/13	13.1	32.24	0.1	32.40	32.30	13.1	16,868	0.08%
2021/09/10	3.4	32.32	0.5	32.35	32.45	3	17,008	0.02%
2021/09/09	1	32.30	1	32.30	32.30	0	17,295	0.00%
2021/09/08	1	32.30	0	0.00	32.50	1	17,339	0.01%
2021/09/07	0.1	32.55	0	0.00	32.45	0.1	17,478	0.00%
2021/09/06	42.5	32.50	7	32.55	32.50	35.5	17,514	0.20%
2021/09/03	12	32.38	0.9	32.38	32.55	11.1	17,499	0.06%
2021/09/02	3	32.05	2	32.10	32.10	1	17,474	0.01%
2021/09/01	0.1	32.55	0	0.00	32.55	0.1	17,573	0.00%
2021/08/31	0.2	32.66	1.2	32.35	32.80	-1	17,556	-0.01%
2021/08/30	2	32.16	24	31.97	32.45	-22	17,459	-0.13%
2021/08/27	15.4	31.66	1	31.90	32.00	14.4	17,403	0.08%
2021/08/26	4.2	31.32	25	31.35	31.45	-20.8	17,412	-0.12%
2021/08/25	3.2	31.31	0	0.00	31.45	3.2	17,546	0.02%
2021/08/24	0.3	31.25	2.8	31.14	31.35	-2.5	17,544	-0.01%
2021/08/23	6.6	31.24	6	31.28	31.05	0.6	17,640	0.00%
2021/08/20	5.4	31.45	0	0.00	31.45	5.4	17,588	0.03%
2021/08/19	2	31.20	0.5	31.40	31.30	1.5	18,782	0.01%
2021/08/18	2	31.40	31	31.43	31.45	-29	18,614	-0.16%
2021/08/17	1.1	31.14	25	31.45	31.45	-23.9	18,568	-0.13%
2021/08/16	4.5	30.96	2.3	31.04	31.05	2.2	18,418	0.01%
2021/08/13	17.3	31.05	0	0.00	31.05	17.3	18,336	0.09%
2021/08/12	87.3	30.77	0	0.00	30.70	87.3	18,211	0.48%
2021/08/11	19.3	33.08	7	33.05	33.05	12.3	16,812	0.07%
2021/08/10	6.2	33.06	0	0.00	33.05	6.2	16,424	0.04%
2021/08/09	0	33.20	21	33.15	33.20	-21	16,576	-0.13%
2021/08/06	0.1	33.20	10	33.21	33.20	-9.9	16,638	-0.06%
2021/08/05	5.6	33.11	0.3	33.11	33.15	5.3	16,933	0.03%
2021/08/04	5	33.06	20	33.10	33.15	-15	17,814	-0.08%
2021/08/03	2	33.05	1	33.00	33.10	1	18,045	0.01%
2021/08/02	0	33.05	0	0.00	33.00	0	18,285	0.00%
2021/07/30	0.5	33.05	0	0.00	33.10	0.5	18,291	0.00%
2021/07/29	0	33.10	0	0.00	33.10	0	18,240	0.00%
2021/07/28	0.5	33.05	2	33.05	33.00	-1.6	18,372	-0.01%
2021/07/27	0.3	33.05	0	0.00	33.05	0.3	18,538	0.00%
2021/07/26	0	33.10	2	33.00	33.00	-2	18,744	-0.01%
2021/07/23	0.2	33.00	1	33.05	33.10	-0.8	18,947	0.00%
2021/07/22	0.2	32.99	0	0.00	33.05	0.2	19,057	0.00%
2021/07/21	0.2	32.85	0	0.00	32.90	0.2	19,085	0.00%
2021/07/20	2.3	32.83	0	0.00	32.80	2.3	19,171	0.01%
2021/07/19	0	33.10	20.3	33.00	33.10	-20.3	19,220	-0.11%
2021/07/16	0.2	33.00	5	32.95	33.00	-4.8	19,269	-0.03%
2021/07/15	0.1	32.95	0.4	32.95	32.85	-0.4	19,247	0.00%
2021/07/13	0.5	32.95	0	0.00	32.95	0.5	19,513	0.00%
2021/07/12	0.3	32.85	0	0.00	32.80	0.3	19,630	0.00%
2021/07/09	1	32.65	0	0.00	32.90	1	19,566	0.01%
2021/07/07	0.2	32.76	0	0.00	32.80	0.2	19,619	0.00%
2021/07/06	0.3	32.85	0	0.00	32.85	0.3	19,628	0.00%
2021/07/05	0.4	32.80	1	32.60	32.75	-0.6	19,692	0.00%
2021/07/02	2	32.55	0	0.00	32.55	2	19,697	0.01%
2021/07/01	0	32.75	0	0.00	32.65	0	19,794	0.00%
2021/06/30	0.6	32.85	7	32.82	32.85	-6.4	19,828	-0.03%
2021/06/29	20	32.60	0	0.00	32.55	20	19,923	0.10%
2021/06/28	0.3	32.90	0	0.00	32.75	0.3	19,955	0.00%
2021/06/25	20.2	32.88	4	32.95	32.90	16.2	20,020	0.08%
2021/06/22	0.1	32.80	0	0.00	32.50	0.1	20,037	0.00%
2021/06/21	1.1	32.60	0	0.00	32.50	1.1	20,002	0.01%
2021/06/17	0	32.95	1	33.00	32.90	-1	19,727	0.00%
2021/06/16	0.1	33.05	1	32.75	33.00	-0.9	20,206	0.00%
2021/06/15	0	0.00	1.1	32.81	32.75	-1.1	20,264	-0.01%
2021/06/11	0	33.00	0	0.00	32.90	0	20,597	0.00%
2021/06/10	0.2	33.10	1	33.10	33.10	-0.8	20,815	0.00%
2021/06/09	6	32.79	0	0.00	32.95	6	20,929	0.03%
2021/06/08	0	33.05	0	0.00	33.10	0	20,863	0.00%
2021/06/07	1.5	33.03	0	0.00	33.10	1.5	21,359	0.01%
2021/06/04	2	33.00	1.1	32.95	33.00	0.9	21,510	0.00%
2021/06/03	20	33.00	0.2	33.00	33.00	19.8	22,265	0.09%
2021/06/02	0.1	33.05	2.1	32.95	33.15	-2	22,516	-0.01%
2021/06/01	0.3	33.02	0	0.00	33.00	0.3	22,540	0.00%
2021/05/31	20.5	33.00	21	33.06	33.10	-0.5	22,750	0.00%
2021/05/28	1.5	32.98	41	33.00	33.10	-39.5	22,825	-0.17%
2021/05/27	0	0.00	1.1	33.19	33.20	-1.1	22,860	0.00%
2021/05/26	0.2	32.75	1.1	32.75	32.75	-0.9	22,117	0.00%
2021/05/25	0.4	32.70	0	0.00	32.70	0.4	22,351	0.00%
2021/05/24	0	0.00	1	32.60	32.60	-1	22,629	0.00%
2021/05/21	1.1	32.46	0	0.00	32.50	1.1	22,754	0.00%
2021/05/19	0.3	32.10	1	32.15	32.10	-0.7	22,779	0.00%
2021/05/18	2.1	31.80	4.2	31.80	32.00	-2.1	22,779	-0.01%
2021/05/17	7.2	31.14	52	31.06	31.10	-44.8	23,242	-0.19%
2021/05/14	0.2	31.75	10	31.75	31.70	-9.8	23,015	-0.04%
2021/05/13	1	31.15	1.1	31.06	31.40	-0.1	22,822	0.00%
2021/05/12	3.5	30.93	11.5	31.19	31.35	-8	22,400	-0.04%
2021/05/11	0.2	32.70	0.3	32.60	32.45	-0.1	21,610	0.00%
2021/05/10	10.3	32.95	1	32.95	33.00	9.3	21,379	0.04%
2021/05/07	2.1	32.50	10.2	32.60	32.60	-8.1	21,463	-0.04%
2021/05/06	2.2	32.03	1	32.20	32.35	1.2	21,690	0.01%
2021/05/05	2.4	32.09	1	31.95	32.05	1.4	21,653	0.01%
2021/05/04	3	32.15	9	32.29	32.10	-6	21,666	-0.03%
2021/05/03	1.3	32.55	0	0.00	32.45	1.3	21,595	0.01%
2021/04/29	24	32.75	35.2	32.46	32.65	-11.2	21,595	-0.05%
2021/04/28	23.7	32.40	0	0.00	32.60	23.7	21,534	0.11%
2021/04/27	10	32.60	2	32.60	32.60	8	21,879	0.04%
2021/04/26	0.5	32.50	10.3	32.34	32.60	-9.7	21,884	-0.04%
2021/04/23	4	32.13	2	32.20	32.25	2	21,909	0.01%
2021/04/22	2	32.25	6	32.38	32.35	-4	22,079	-0.02%
2021/04/21	7.1	32.31	1	32.35	32.30	6.1	22,100	0.03%
2021/04/20	1.1	32.50	9.1	32.49	32.55	-8	22,124	-0.04%
2021/04/19	2	32.33	11	32.48	32.45	-9	22,066	-0.04%
2021/04/16	2.4	31.96	3	32.00	32.05	-0.6	21,903	0.00%
2021/04/15	5.1	31.90	1	31.90	31.90	4	22,220	0.02%
2021/04/14	10.1	31.85	0.2	31.85	31.90	9.9	22,428	0.04%
2021/04/13	1.5	31.77	2.3	31.88	31.85	-0.7	22,576	0.00%
2021/04/12	1.3	31.55	0	0.00	31.65	1.3	22,591	0.01%
2021/04/09	10.4	31.63	4	31.60	31.55	6.4	22,695	0.03%
2021/04/08	13.2	31.80	0	0.00	31.75	13.2	22,730	0.06%
2021/04/07	0.5	31.96	1.6	31.95	32.00	-1.1	22,994	0.00%
2021/04/06	1.6	31.97	5	32.00	32.00	-3.4	22,931	-0.02%
2021/04/01	0.2	31.90	1.2	31.86	31.90	-1	22,878	0.00%
2021/03/31	1.1	31.80	2	31.85	31.90	-0.9	22,720	0.00%
2021/03/30	1.4	31.73	0	0.00	31.80	1.4	22,603	0.01%
2021/03/29	6.1	31.72	3.2	31.70	31.80	2.9	22,576	0.01%
2021/03/26	6.1	31.55	7	31.59	31.60	-0.9	22,619	0.00%
2021/03/25	0.5	31.60	0	0.00	31.60	0.5	22,670	0.00%
2021/03/24	0	0.00	34	31.26	31.40	-34	22,776	-0.15%
2021/03/23	0.1	31.35	1	31.35	31.35	-0.9	22,833	0.00%
2021/03/22	0.2	31.30	1	31.25	31.25	-0.8	22,895	0.00%
2021/03/19	5	31.11	1	31.25	31.05	4	22,830	0.02%
2021/03/18	5.1	31.50	1	31.50	31.40	4.1	22,448	0.02%
2021/03/17	0	31.45	21	31.25	31.45	-21	22,362	-0.09%
2021/03/16	0.3	31.35	12.1	31.16	31.35	-11.8	22,106	-0.05%
2021/03/15	1.1	31.10	18	31.03	31.00	-16.9	22,104	-0.08%
2021/03/12	0	0.00	1	30.65	30.65	-1	22,176	0.00%
2021/03/11	10.3	30.96	9.3	30.94	30.75	1	22,324	0.00%
2021/03/10	8.3	30.52	6	30.60	30.60	2.3	21,966	0.01%
2021/03/09	0.1	30.60	21.7	30.38	30.60	-21.6	21,704	-0.10%
2021/03/08	0.2	30.00	5	29.91	29.90	-4.8	20,961	-0.02%
2021/03/05	0.8	29.75	0	0.00	29.70	0.8	20,676	0.00%
2021/03/04	2.3	29.51	0	0.00	29.60	2.3	21,324	0.01%
2021/03/03	1.2	29.74	13	29.79	29.75	-11.8	21,188	-0.06%
2021/03/02	0.8	29.75	4	29.69	29.65	-3.2	21,078	-0.02%
2021/02/26	15	29.43	0	0.00	29.20	15	20,886	0.07%
2021/02/25	7.2	29.55	3.6	29.59	29.65	3.6	20,367	0.02%
2021/02/24	19	29.46	2	29.35	29.30	17	20,198	0.08%
2021/02/23	15.2	29.45	0.9	29.40	29.55	14.2	19,864	0.07%
2021/02/22	1.4	29.18	1	29.15	29.10	0.4	19,714	0.00%
2021/02/19	6	29.03	0	0.00	29.15	6	19,719	0.03%
2021/02/18	0.1	29.40	2	29.25	29.25	-1.9	19,756	-0.01%
2021/02/17	1.2	29.38	0	0.00	29.40	1.2	19,819	0.01%
2021/02/05	6.4	28.81	1	28.85	28.80	5.4	19,267	0.03%
2021/02/04	0.1	28.90	0	0.00	28.80	0.1	19,237	0.00%
2021/02/03	15	28.75	0	0.00	28.80	15	19,714	0.08%
2021/02/02	1	28.65	10	28.80	28.70	-9	19,882	-0.05%
2021/02/01	3.7	28.41	1	28.65	28.65	2.7	19,843	0.01%
2021/01/29	3.2	28.39	24	28.36	28.15	-20.8	19,797	-0.11%
2021/01/28	6.6	28.58	0	0.00	28.55	6.6	19,365	0.03%
2021/01/27	0.1	28.80	0	0.00	28.70	0.1	19,074	0.00%
2021/01/26	9	28.72	10	28.80	28.70	-1	19,014	-0.01%
2021/01/25	1.2	28.70	0	0.00	28.85	1.2	18,887	0.01%
2021/01/22	3	28.62	23	28.65	28.60	-20	18,839	-0.11%
2021/01/21	20.2	28.80	0	0.00	28.70	20.2	18,765	0.11%
2021/01/20	11	28.92	69	28.85	28.70	-58	18,680	-0.31%
2021/01/19	0.1	29.15	0.6	29.15	29.10	-0.5	18,242	0.00%
2021/01/18	3	29.05	0	0.00	29.15	3	18,216	0.02%
2021/01/15	6.1	29.34	0	0.00	29.30	6.1	18,020	0.03%
2021/01/14	10.1	29.65	0	0.00	29.75	10.1	17,846	0.06%
2021/01/13	1.2	29.76	0	0.00	29.80	1.2	17,733	0.01%
2021/01/12	0.1	29.90	0	0.00	29.75	0.1	17,692	0.00%
2021/01/11	0.5	30.10	10.1	29.94	30.05	-9.6	17,618	-0.05%
2021/01/08	1.1	29.95	7	29.89	30.00	-5.9	17,529	-0.03%
2021/01/07	2.2	29.54	0	0.00	29.75	2.2	17,196	0.01%
2021/01/06	3.2	29.62	0	0.00	29.45	3.2	17,057	0.02%
2021/01/05	3.8	29.86	0	0.00	29.85	3.8	16,804	0.02%
2021/01/04	1.1	29.58	0.1	29.70	29.90	1	16,891	0.01%
2020/12/31	0	29.85	1	29.80	29.80	-1	16,735	-0.01%
2020/12/30	2.5	29.61	3	29.93	29.90	-0.5	16,621	0.00%
2020/12/29	0.1	29.55	1	29.55	29.55	-0.9	16,444	-0.01%
2020/12/28	2.4	29.45	2	29.30	29.55	0.4	16,548	0.00%
2020/12/25	3.3	29.40	0	0.00	29.35	3.3	16,562	0.02%
2020/12/24	0	0.00	1	29.40	29.45	-1	16,820	-0.01%
2020/12/23	0.2	29.41	1	29.40	29.45	-0.7	16,965	0.00%
2020/12/22	3	29.52	1	29.65	29.65	2	17,276	0.01%
2020/12/21	10.5	29.31	7.5	29.50	29.65	3	17,882	0.02%
2020/12/18	1.2	29.40	0	0.00	29.50	1.2	18,359	0.01%
2020/12/17	0	29.45	4	29.46	29.50	-4	18,815	-0.02%
2020/12/16	2.3	29.40	1	29.35	29.40	1.3	19,116	0.01%
2020/12/15	3.1	28.95	1.3	28.98	29.05	1.7	19,420	0.01%
2020/12/14	0	0.00	5	29.35	29.30	-5	19,468	-0.03%
2020/12/11	0.4	29.35	12	29.16	29.30	-11.6	19,387	-0.06%
2020/12/10	5.3	28.81	2	28.95	28.80	3.3	19,320	0.02%
2020/12/09	12.1	28.74	35	28.81	28.75	-22.9	19,367	-0.12%
2020/12/08	8.2	28.69	8	28.75	28.70	0.2	19,386	0.00%
2020/12/07	8.5	28.98	1	28.95	29.00	7.5	19,258	0.04%
2020/12/04	0	0.00	0.6	29.20	29.10	-0.6	19,194	0.00%
2020/12/02	2.1	29.13	0	0.00	29.20	2.1	19,244	0.01%
2020/12/01	0.6	29.20	5	28.85	29.15	-4.4	19,683	-0.02%
2020/11/30	20	28.88	1	28.90	28.45	19	19,832	0.10%
2020/11/26	10.4	29.25	0	0.00	29.30	10.4	19,899	0.05%
2020/11/25	0.2	29.40	0	0.00	29.25	0.2	20,048	0.00%
2020/11/24	1	29.60	0.5	29.60	29.30	0.5	20,230	0.00%
2020/11/23	3	29.60	3	29.70	29.70	0	20,407	0.00%
2020/11/20	0.2	29.65	0	0.00	29.55	0.2	20,574	0.00%
2020/11/19	5.1	29.50	5	29.55	29.60	0.1	20,887	0.00%
2020/11/18	3.2	29.51	6	29.56	29.65	-2.8	21,018	-0.01%
2020/11/17	0	29.45	0	0.00	29.45	0	21,084	0.00%
2020/11/16	0.1	29.55	10.4	29.45	29.45	-10.3	21,632	-0.05%
2020/11/13	5.8	29.22	1	29.25	29.35	4.8	21,736	0.02%
2020/11/12	1.4	29.19	0	0.00	29.20	1.4	21,959	0.01%
2020/11/11	0.5	29.66	7	29.41	29.70	-6.5	22,202	-0.03%
2020/11/10	1.3	28.98	18	28.93	29.00	-16.7	22,067	-0.08%
2020/11/09	23.2	28.72	10	28.73	28.75	13.2	23,084	0.06%
2020/11/06	0	0.00	5	28.45	28.50	-5	23,482	-0.02%
2020/11/05	0.5	28.44	76	28.36	28.40	-75.5	23,750	-0.32%
2020/11/04	5	28.10	0	0.00	28.10	5	23,992	0.02%
2020/11/03	2.2	28.02	3	28.00	28.10	-0.8	24,295	0.00%
2020/11/02	1.3	27.95	2	27.63	27.95	-0.7	24,410	0.00%
2020/10/30	9	27.46	1	27.75	27.55	8	24,502	0.03%
2020/10/29	9.3	27.54	0	0.00	27.50	9.3	24,416	0.04%
2020/10/28	0.9	27.80	0	0.00	27.65	0.9	24,577	0.00%
2020/10/27	2.2	27.69	0	0.00	27.70	2.2	24,763	0.01%
2020/10/26	1	27.85	2	27.80	27.80	-1	24,894	0.00%
2020/10/23	4	27.71	0	0.00	27.75	4	25,043	0.02%
2020/10/22	2	27.70	0	0.00	27.80	2	25,260	0.01%
2020/10/21	3.2	27.72	0	0.00	27.65	3.2	25,517	0.01%
2020/10/20	2	27.70	0	0.00	27.70	2	25,763	0.01%
2020/10/19	3.2	27.81	8	27.85	27.80	-4.8	25,840	-0.02%
2020/10/16	5	27.75	1	27.80	27.70	4	26,062	0.02%
2020/10/15	6.1	27.80	0	0.00	27.75	6.1	26,233	0.02%
2020/10/14	15	28.05	0.3	28.15	28.00	14.7	26,361	0.06%
2020/10/13	0.1	28.30	0	0.00	28.15	0.1	26,492	0.00%
2020/10/12	11.3	28.01	22	28.18	28.25	-10.7	26,770	-0.04%
2020/10/08	3.5	27.99	0	0.00	28.00	3.5	26,916	0.01%
2020/10/07	2	27.90	0	0.00	27.95	2	27,013	0.01%
2020/10/06	57	27.90	5	28.00	27.95	52	27,117	0.19%
2020/10/05	23.2	27.80	32	27.91	27.80	-8.8	27,188	-0.03%
2020/09/30	2.3	27.91	0	0.00	27.80	2.3	27,278	0.01%
2020/09/29	12.5	27.92	0	0.00	27.80	12.5	27,367	0.05%
2020/09/28	2.4	27.84	0	0.00	27.90	2.4	27,419	0.01%
2020/09/25	4.2	27.52	1	27.55	27.45	3.2	27,437	0.01%
2020/09/24	14.3	27.13	0	0.00	27.00	14.3	27,342	0.05%
2020/09/23	14.1	27.62	15.7	27.68	27.50	-1.5	26,687	-0.01%
2020/09/22	41	27.96	7	27.86	27.85	34	26,163	0.13%
2020/09/21	16.2	28.29	0	0.00	28.20	16.2	25,733	0.06%
2020/09/18	12.1	28.50	1	28.50	28.45	11.1	25,577	0.04%
2020/09/17	6.2	28.64	0.5	28.75	28.55	5.7	25,219	0.02%
2020/09/16	9.6	28.69	0.6	28.80	28.75	8.9	25,209	0.04%
2020/09/15	3.1	28.55	2	28.60	28.65	1.1	25,323	0.00%
2020/09/14	0.8	28.75	0	0.00	28.65	0.8	25,653	0.00%
2020/09/11	7.2	28.61	0	0.00	28.65	7.2	25,641	0.03%
2020/09/10	7.3	28.65	10	28.65	28.75	-2.7	25,499	-0.01%
2020/09/09	16.1	28.67	2	28.63	28.75	14.1	25,415	0.06%
2020/09/08	21	28.85	0	0.00	28.85	21	25,333	0.08%
2020/09/07	7	28.71	0	0.00	28.85	7	25,489	0.03%
2020/09/04	20	28.65	0	0.00	28.65	20	25,553	0.08%
2020/09/03	21.2	28.87	0	0.00	28.90	21.2	25,240	0.08%
2020/09/02	22.3	28.84	2	28.80	28.90	20.3	25,171	0.08%
2020/09/01	21	29.01	0	0.00	29.05	21	24,950	0.08%
2020/08/31	2	29.30	0	0.00	29.25	2	24,540	0.01%
2020/08/28	13.2	29.45	0	0.00	29.40	13.2	24,478	0.05%
2020/08/27	7	29.51	1	29.60	29.40	6	24,516	0.02%
2020/08/26	7.2	29.52	1	29.55	29.55	6.2	24,287	0.03%
2020/08/25	2	29.53	1	29.55	29.50	1	24,164	0.00%
2020/08/24	25.5	29.61	1	29.65	29.60	24.5	24,129	0.10%
2020/08/21	11	29.54	0	0.00	29.60	11	24,031	0.05%
2020/08/20	14	29.53	0	0.00	29.40	14	23,806	0.06%
2020/08/19	3	29.93	0	0.00	29.90	3	23,199	0.01%
2020/08/18	9.3	29.93	0	0.00	29.95	9.3	22,898	0.04%
2020/08/17	18.1	29.98	28	29.99	30.00	-9.9	22,763	-0.04%
2020/08/14	6	30.12	1	30.10	30.05	5	22,434	0.02%
2020/08/13	29	30.24	0	0.00	30.40	29	22,193	0.13%
2020/08/12	2	32.45	0.1	32.45	32.35	1.9	21,244	0.01%
2020/08/11	10.1	32.45	3	32.50	32.45	7.1	20,911	0.03%
2020/08/10	0.3	32.55	0	0.00	32.50	0.3	20,871	0.00%
2020/08/07	3	32.45	20	32.42	32.45	-17	20,842	-0.08%
2020/08/06	0.1	32.45	22	32.38	32.45	-21.9	20,618	-0.11%
2020/08/05	0.4	32.30	4	32.21	32.20	-3.6	20,644	-0.02%
2020/08/04	1.3	32.21	1	32.20	32.25	0.3	20,709	0.00%
2020/08/03	87.3	32.07	1	32.30	32.10	86.3	20,809	0.41%
2020/07/31	1	32.30	1.1	32.31	32.35	-0.1	20,784	0.00%
2020/07/30	3.2	32.16	0	0.00	32.35	3.2	20,763	0.02%
2020/07/29	0.1	32.20	1.1	32.20	32.20	-1	20,772	0.00%
2020/07/28	0.2	31.65	0	0.00	31.65	0.2	21,003	0.00%
2020/07/24	1	32.25	1.8	32.17	32.15	-0.8	21,410	0.00%
2020/07/23	0.2	32.65	0	0.00	32.70	0.2	21,395	0.00%
2020/07/22	0	0.00	4	32.70	32.70	-4	21,462	-0.02%
2020/07/21	0	32.50	4	32.53	32.55	-4	21,480	-0.02%
2020/07/20	0.4	32.40	18	32.34	32.45	-17.6	21,511	-0.08%
2020/07/17	2	32.15	0	0.00	32.25	2	21,447	0.01%
2020/07/16	3.3	31.97	4	31.95	32.15	-0.7	21,627	0.00%
2020/07/15	0.1	32.15	1	32.20	32.15	-0.9	21,502	0.00%
2020/07/14	2.2	32.20	0	0.00	32.20	2.2	21,428	0.01%
2020/07/13	1.9	32.10	22	32.15	32.05	-20.1	21,593	-0.09%
2020/07/10	0	32.00	4	32.11	32.00	-4	21,779	-0.02%
2020/07/09	0.1	32.10	131	32.20	32.25	-130.9	21,974	-0.60%	大賣/鉅額交易
2020/07/08	2	32.00	0	0.00	32.05	2	21,952	0.01%
2020/07/07	4	31.95	0.2	31.95	32.00	3.8	22,004	0.02%
2020/07/06	3.7	31.91	6	31.84	31.95	-2.3	21,866	-0.01%
2020/07/03	2	31.55	1	31.75	31.55	1	21,985	0.00%
2020/07/02	0.4	31.60	2	31.55	31.55	-1.6	22,111	-0.01%
2020/07/01	0.2	31.35	0	0.00	31.25	0.2	22,415	0.00%
2020/06/30	135.2	30.95	1	30.95	30.90	134.2	22,555	0.59%	大買/鉅額交易
2020/06/29	3.1	30.90	0	0.00	30.90	3.1	22,655	0.01%
2020/06/24	0.2	31.25	0	0.00	31.25	0.2	22,652	0.00%
2020/06/23	1	30.95	1.4	31.16	31.15	-0.4	22,886	0.00%
2020/06/22	2	31.15	0	0.00	31.15	2	23,174	0.01%
2020/06/19	27	31.40	1	31.40	31.25	26	23,439	0.11%
2020/06/18	1.5	31.57	0	0.00	31.65	1.5	23,503	0.01%
2020/06/17	0.1	31.75	3	31.60	31.70	-2.9	23,987	-0.01%
2020/06/16	1.1	31.66	0	0.00	31.70	1.1	24,753	0.00%
2020/06/15	0.1	31.50	0	0.00	31.30	0.1	25,651	0.00%
2020/06/12	1	31.45	1	31.60	31.50	0	26,177	0.00%
2020/06/11	3.1	31.91	0	0.00	31.80	3.1	26,946	0.01%
2020/06/10	0.1	32.05	110	31.95	32.10	-109.9	27,483	-0.40%	大賣/鉅額交易
2020/06/09	7.3	31.73	0	31.85	31.85	7.2	28,746	0.03%
2020/06/08	6.1	31.65	1	31.75	31.80	5.1	29,444	0.02%
2020/06/05	4.5	31.34	1	31.40	31.50	3.5	29,588	0.01%
2020/06/04	4.2	31.30	5.4	31.40	31.40	-1.3	30,063	0.00%
2020/06/03	4	31.26	0.3	31.30	31.30	3.7	30,625	0.01%
2020/06/02	0.4	30.90	0	0.00	30.90	0.4	30,723	0.00%
2020/05/29	50.5	30.45	1	30.70	30.75	49.5	30,797	0.16%
2020/05/28	2	30.55	0	0.00	30.45	2	30,687	0.01%
2020/05/26	1	30.60	0	0.00	30.65	1	31,184	0.00%
2020/05/21	0	31.05	0	0.00	31.00	0	31,777	0.00%
2020/05/20	0.2	30.85	1	30.60	30.80	-0.8	31,938	0.00%
2020/05/19	0.3	30.60	1	30.65	30.55	-0.7	32,048	0.00%
2020/05/18	1	30.05	0	0.00	30.05	1	31,921	0.00%
2020/05/15	101.1	30.20	4.9	30.27	30.25	96.2	31,903	0.30%	大買/
2020/05/14	2.3	30.17	0	0.00	30.25	2.3	31,745	0.01%
2020/05/13	15.3	30.40	0	0.00	30.30	15.3	31,479	0.05%
2020/05/12	19.1	30.25	5	30.30	30.30	14.1	31,423	0.04%
2020/05/11	1.7	30.41	1	30.35	30.40	0.7	31,335	0.00%
2020/05/08	2.2	29.96	4	30.01	30.00	-1.8	31,225	-0.01%
2020/05/07	0	29.75	0	0.00	29.55	0	31,212	0.00%
2020/05/06	3.1	29.67	0	0.00	29.55	3.1	31,182	0.01%
2020/05/05	1.3	29.77	0	0.00	29.85	1.3	31,078	0.00%
2020/05/04	27.2	29.34	0	0.00	29.35	27.2	31,018	0.09%
2020/04/30	0	0.00	6	30.31	30.10	-6	30,758	-0.02%
2020/04/29	2.1	29.76	10	29.86	29.95	-7.9	30,607	-0.03%
2020/04/28	1	29.25	4	29.18	29.45	-3	30,449	-0.01%
2020/04/27	0	28.85	0	0.00	28.70	0	30,981	0.00%
2020/04/24	12	28.25	0	0.00	28.20	12	30,949	0.04%
2020/04/23	0	28.45	0	0.00	28.30	0	30,794	0.00%
2020/04/22	2	28.33	0	0.00	28.30	2	30,595	0.01%
2020/04/21	6	28.31	4	28.35	28.35	2	30,554	0.01%
2020/04/20	2	28.88	0	0.00	28.90	2	30,348	0.01%
2020/04/17	2.1	29.29	3	29.23	29.05	-0.9	30,489	0.00%
2020/04/16	3	28.78	0	0.00	28.80	3	30,384	0.01%
2020/04/15	0	0.00	5	29.15	29.20	-5	30,187	-0.02%
2020/04/14	8.1	28.67	4	28.75	28.85	4.1	30,091	0.01%
2020/04/13	13	28.61	200	28.65	28.60	-187	29,827	-0.63%	大賣/鉅額交易
2020/04/10	21	29.11	11	29.24	29.15	10	29,679	0.03%
2020/04/09	201.1	28.60	3	28.55	28.50	198.1	29,497	0.67%	大買/鉅額交易
2020/04/08	4	28.45	2	28.50	28.40	2	29,353	0.01%
2020/04/07	2	28.45	0	0.00	28.40	2	29,074	0.01%
2020/04/06	16.3	28.42	1	28.45	28.45	15.3	28,717	0.05%
2020/04/01	2.1	28.11	0	0.00	28.05	2.1	28,288	0.01%
2020/03/31	2	28.60	0	0.00	28.45	2	27,982	0.01%
2020/03/30	13	27.96	0	0.00	28.65	13	27,641	0.05%
2020/03/27	3.2	28.70	5	28.65	28.65	-1.8	27,360	-0.01%
2020/03/26	0.2	28.25	4	27.96	28.15	-3.8	27,065	-0.01%
2020/03/25	6	28.04	14.2	28.03	27.95	-8.2	26,954	-0.03%
2020/03/24	12	27.47	1	27.90	27.35	11	26,639	0.04%
2020/03/23	10.2	26.92	2	26.98	27.00	8.2	26,334	0.03%
2020/03/20	6	27.16	3	27.58	27.95	3	25,939	0.01%
2020/03/19	3	27.03	9	26.67	26.40	-6	25,123	-0.02%
2020/03/18	31.4	28.37	81.3	28.03	28.00	-49.9	24,282	-0.21%
2020/03/17	33	27.91	0	0.00	28.00	33	23,762	0.14%
2020/03/16	7	29.19	0	0.00	29.00	7	22,808	0.03%
2020/03/13	19	28.32	28.8	28.66	30.00	-9.8	22,027	-0.04%
2020/03/12	3.2	30.46	6	30.38	30.20	-2.8	20,576	-0.01%
2020/03/11	2	31.20	20	31.35	31.20	-18	19,697	-0.09%
2020/03/10	24	31.20	34.1	31.15	31.35	-10.1	19,364	-0.05%
2020/03/09	4.1	31.60	0	0.00	31.75	4.1	18,768	0.02%
2020/03/06	5.1	32.41	1	32.55	32.45	4.1	18,211	0.02%
2020/03/05	0.6	32.90	5	32.55	32.90	-4.4	17,915	-0.02%
2020/03/04	5	32.20	1	32.35	32.35	4	17,880	0.02%
2020/03/03	0.2	32.35	0	0.00	32.25	0.2	17,768	0.00%
2020/03/02	2.1	31.91	2	31.95	31.95	0.1	17,614	0.00%
2020/02/27	1	32.16	0	0.00	32.35	1	17,772	0.01%
2020/02/26	0	0.00	4	32.39	32.35	-4	17,513	-0.02%
2020/02/25	27	32.69	25	32.70	32.70	2	17,201	0.01%
2020/02/24	1	32.65	8	32.78	32.70	-7	17,097	-0.04%
2020/02/21	5	33.35	0	0.00	33.20	5	16,873	0.03%
2020/02/20	4.1	33.59	0	0.00	33.60	4.1	16,748	0.02%
2020/02/19	0	33.40	200	33.25	33.45	-200	16,456	-1.22%	大賣/鉅額交易
2020/02/18	1	32.90	2.6	32.90	32.90	-1.7	16,293	-0.01%
2020/02/17	0.2	32.55	51	32.44	32.50	-50.8	16,146	-0.31%
2020/02/14	5.2	32.25	0.1	32.30	32.30	5.1	16,131	0.03%
2020/02/13	0.5	32.20	0	0.00	32.20	0.5	16,231	0.00%
2020/02/12	1	32.10	1	32.15	32.10	0	16,323	0.00%
2020/02/11	2.1	32.01	2	32.05	32.15	0.1	16,321	0.00%
2020/02/10	0.1	32.20	3	32.05	32.05	-2.9	16,367	-0.02%
2020/02/07	1	32.00	0	0.00	32.00	1	16,755	0.01%
2020/02/06	1.4	32.36	2	32.33	32.35	-0.6	16,688	0.00%
2020/02/05	0.4	32.10	0	0.00	32.00	0.4	16,648	0.00%
2020/02/03	0.1	31.75	10	31.20	31.60	-9.9	16,721	-0.06%
2020/01/31	0	0.00	4	31.80	31.55	-4	16,535	-0.02%
2020/01/30	15	31.45	7	31.57	31.20	8	16,247	0.05%
2020/01/20	0.5	32.35	9	32.25	32.35	-8.5	15,492	-0.05%
2020/01/17	0	0.00	11.1	32.01	32.10	-11.1	15,325	-0.07%
2020/01/16	0.2	31.95	1.5	31.85	31.95	-1.4	15,394	-0.01%
2020/01/15	0.6	31.90	9	31.85	31.80	-8.4	15,375	-0.05%
2020/01/14	0	32.00	3	31.97	32.00	-3	15,350	-0.02%
2020/01/13	0.5	31.65	57.2	31.60	31.70	-56.7	15,252	-0.37%
2020/01/10	0	31.00	0	0.00	30.95	0	15,099	0.00%
2020/01/09	0.2	30.90	0	0.00	30.90	0.2	15,035	0.00%
2020/01/07	4	30.55	0	0.00	30.60	4	14,864	0.03%
2020/01/06	0.2	30.70	3	30.65	30.60	-2.8	14,981	-0.02%
2020/01/03	0	30.80	0	0.00	30.80	0	15,003	0.00%
2020/01/02	1.6	30.62	0.2	30.65	30.60	1.5	15,216	0.01%
2019/12/27	2	30.85	0	0.00	30.90	2	15,333	0.01%
2019/12/26	0.2	30.80	3	30.80	30.80	-2.8	15,422	-0.02%
2019/12/25	0	0.00	12	30.80	30.80	-12	15,681	-0.08%
2019/12/23	6.2	30.61	10	30.65	30.85	-3.8	15,945	-0.02%
2019/12/20	0.1	30.60	52	30.70	30.55	-51.9	16,260	-0.32%
2019/12/19	0	30.55	64	30.50	30.55	-64	16,133	-0.40%
2019/12/18	0.4	30.65	20	30.60	30.65	-19.6	16,133	-0.12%
2019/12/17	1	30.35	10.3	30.41	30.65	-9.3	16,336	-0.06%
2019/12/16	10.2	30.30	0.1	30.45	30.35	10.1	16,211	0.06%
2019/12/12	0.2	30.20	2	30.25	30.15	-1.9	16,064	-0.01%
2019/12/11	31.1	30.05	0	0.00	30.10	31.1	16,055	0.19%
2019/12/10	30	30.10	2	30.15	30.20	28	16,007	0.18%
2019/12/09	1.2	30.11	0	0.00	30.15	1.2	16,160	0.01%
2019/12/06	0.1	30.15	0	0.00	30.05	0.1	16,466	0.00%
2019/12/05	8.1	30.13	10	30.15	30.15	-1.9	16,599	-0.01%
2019/12/04	1	30.05	0	0.00	30.15	1	16,578	0.01%
2019/12/03	4	30.06	0	0.00	30.05	4	16,642	0.02%
2019/12/02	0.4	30.35	1	30.20	30.30	-0.6	16,547	0.00%
2019/11/28	0.3	30.65	1	30.65	30.65	-0.7	16,479	0.00%
2019/11/27	0	30.70	45	30.75	30.70	-45	16,664	-0.27%
2019/11/25	11.1	30.41	0	0.00	30.40	11.1	16,148	0.07%
2019/11/20	2.1	30.60	0	0.00	30.65	2.1	16,477	0.01%
2019/11/18	12.1	30.46	1	30.50	30.70	11.1	16,572	0.07%
2019/11/15	0.1	30.60	0	0.00	30.55	0.1	16,729	0.00%
2019/11/14	45.1	30.40	1	30.35	30.40	44.1	16,841	0.26%
2019/11/12	8.2	30.54	0	0.00	30.60	8.2	17,373	0.05%
2019/11/11	12.1	30.50	14	30.21	30.40	-1.9	17,674	-0.01%
2019/11/08	2	30.50	0	0.00	30.50	2	18,089	0.01%
2019/11/07	31	30.52	2	30.45	30.50	29	18,872	0.15%
2019/11/06	1.2	30.65	7	30.57	30.65	-5.8	19,094	-0.03%
2019/11/05	3.1	30.02	1	30.00	30.20	2.1	18,911	0.01%
2019/11/04	0.1	29.95	0	0.00	29.95	0.1	19,042	0.00%
2019/11/01	11.3	29.78	41	29.65	29.65	-29.7	19,112	-0.16%
2019/10/31	1.2	29.94	3	29.97	29.90	-1.8	19,414	-0.01%
2019/10/30	3.2	29.81	0	0.00	29.85	3.2	19,400	0.02%
2019/10/29	0.1	29.70	2	29.68	29.70	-1.9	19,753	-0.01%
2019/10/28	0	29.60	7.3	29.45	29.60	-7.3	19,838	-0.04%
2019/10/25	0	0.00	1	29.50	29.45	-1	19,854	-0.01%
2019/10/24	1	29.25	20	29.28	29.45	-19	19,868	-0.10%
2019/10/23	0.2	29.20	0	0.00	29.20	0.2	19,771	0.00%
2019/10/22	4	29.03	0	0.00	29.15	4	19,743	0.02%
2019/10/21	1.1	29.02	5	29.20	29.20	-3.9	19,615	-0.02%
2019/10/18	1	29.10	0	0.00	29.10	1	19,606	0.01%
2019/10/17	1	29.15	5	29.25	29.25	-4	19,485	-0.02%
2019/10/16	11	29.05	0	0.00	29.15	11	19,500	0.06%
2019/10/15	1.3	29.04	0.1	29.20	29.15	1.2	19,569	0.01%
2019/10/14	31.2	29.05	1	29.05	29.15	30.2	19,601	0.15%
2019/10/08	42	29.16	12	29.24	29.10	30	19,571	0.15%
2019/10/07	5.1	28.94	0	0.00	28.95	5.1	19,389	0.03%
2019/10/04	1.3	28.78	0	0.00	28.85	1.3	19,455	0.01%
2019/10/03	0.5	28.85	0	0.00	28.75	0.5	19,455	0.00%
2019/10/02	5.1	28.90	0	0.00	28.80	5.1	19,478	0.03%
2019/10/01	4.1	28.89	0	0.00	28.75	4.1	19,415	0.02%
2019/09/27	0	28.80	0.7	28.80	28.75	-0.7	19,232	0.00%
2019/09/26	1.1	28.80	0	0.00	28.80	1.1	19,260	0.01%
2019/09/25	24	28.93	0	0.00	28.80	24	19,385	0.12%
2019/09/24	11.1	29.05	0	0.00	29.05	11.1	19,224	0.06%
2019/09/23	12	29.15	0	0.00	29.20	12	19,350	0.06%
2019/09/20	1	29.15	0	0.00	29.30	1	19,626	0.01%
2019/09/19	1	29.30	5	29.45	29.45	-4	19,377	-0.02%
2019/09/18	0.2	29.60	25	29.50	29.55	-24.8	19,510	-0.13%
2019/09/17	1.2	29.13	0	0.00	29.20	1.2	19,701	0.01%
2019/09/16	5	29.17	0.6	29.35	29.20	4.4	20,392	0.02%
2019/09/12	10.1	29.38	1	29.45	29.30	9.1	20,694	0.04%
2019/09/11	23.1	29.31	2	29.20	29.50	21.1	21,060	0.10%
2019/09/10	2.1	29.51	8	29.51	29.55	-5.9	21,221	-0.03%
2019/09/09	0	0.00	1	29.00	29.20	-1	21,156	0.00%
2019/09/06	0	28.85	0	0.00	28.80	0	21,301	0.00%
2019/09/05	0.1	28.65	6	28.55	28.55	-5.9	21,661	-0.03%
2019/09/04	1	28.35	2.2	28.41	28.45	-1.2	22,301	-0.01%
2019/09/03	2.4	28.37	0	0.00	28.35	2.4	22,509	0.01%
2019/09/02	81.1	28.45	0	0.00	28.45	81.1	22,721	0.36%
2019/08/30	0.3	28.75	15	28.36	28.75	-14.7	22,936	-0.06%
2019/08/29	0	0.00	2	28.05	28.00	-2	22,941	-0.01%
2019/08/28	2	28.18	0	0.00	28.05	2	23,100	0.01%
2019/08/27	6	27.97	5.2	28.00	28.00	0.8	23,257	0.00%
2019/08/26	2	27.90	0	0.00	27.95	2	23,248	0.01%
2019/08/23	3.2	28.28	0.6	28.45	28.35	2.6	23,248	0.01%
2019/08/21	201	28.35	0	0.00	28.15	201	23,701	0.85%	大買/鉅額交易
2019/08/20	16.1	28.35	0	0.00	28.50	16.1	23,502	0.07%
2019/08/19	3	28.35	1	28.40	28.30	2	23,381	0.01%
2019/08/16	3	28.05	0	28.45	28.25	3	23,513	0.01%
2019/08/15	3	27.85	1	27.80	27.90	2	23,240	0.01%
2019/08/14	8	28.35	4	28.43	28.20	4	23,212	0.02%
2019/08/13	12	28.61	0	0.00	28.50	12	23,053	0.05%
2019/08/12	13	29.11	0	0.00	29.00	13	22,833	0.06%
2019/08/07	12	31.19	0	0.00	31.05	12	22,093	0.05%
2019/08/06	8.3	31.30	1	31.00	31.25	7.3	22,132	0.03%
2019/08/05	0	0.00	0.2	31.40	31.25	-0.2	22,003	0.00%
2019/08/02	4	31.20	11	31.25	31.35	-7	22,128	-0.03%
2019/08/01	10.3	31.70	5	31.65	31.65	5.3	22,028	0.02%
2019/07/31	9	31.88	0	0.00	32.10	9	21,946	0.04%
2019/07/30	0.1	32.10	0	0.00	32.10	0.1	21,658	0.00%
2019/07/29	2	32.10	0	0.00	32.10	2	21,752	0.01%
2019/07/26	4	32.20	0	0.00	32.30	4	21,903	0.02%
2019/07/25	0	0.00	1.4	32.35	32.25	-1.4	22,377	-0.01%
2019/07/23	0.1	32.00	2	32.15	32.10	-1.9	22,739	-0.01%
2019/07/22	0.1	31.90	7	31.95	31.90	-6.9	22,798	-0.03%
2019/07/19	5	31.85	0	0.00	31.85	5	22,797	0.02%
2019/07/18	1.1	31.57	10	31.70	31.85	-8.9	23,066	-0.04%
2019/07/17	0	31.80	1	31.65	31.90	-1	23,059	0.00%
2019/07/16	2.1	31.90	0	0.00	31.95	2.1	22,928	0.01%
2019/07/15	0.1	31.70	0	0.00	31.70	0.1	22,826	0.00%
2019/07/12	0	31.85	0	0.00	31.85	0	22,620	0.00%
2019/07/11	0.2	31.75	8	31.90	31.85	-7.8	22,634	-0.03%
2019/07/10	1.2	31.64	0	0.00	31.60	1.2	22,638	0.01%
2019/07/08	0	0.00	10	31.30	31.40	-10	22,549	-0.04%
2019/07/05	0.1	31.35	0	0.00	31.40	0.1	22,446	0.00%
2019/07/04	6	31.20	0	0.00	31.20	6	22,666	0.03%
2019/07/02	2	31.15	6	31.15	31.05	-4	22,795	-0.02%
2019/07/01	0.4	30.90	7	30.92	30.90	-6.6	22,694	-0.03%
2019/06/28	3.1	30.88	0	0.00	30.90	3.1	22,507	0.01%
2019/06/27	2	30.85	0	0.00	30.85	2	22,245	0.01%
2019/06/26	4	31.00	0.1	31.00	31.05	4	22,033	0.02%
2019/06/25	0	0.00	103	30.95	30.95	-103	21,987	-0.47%	大賣/鉅額交易
2019/06/24	0.1	30.90	0	0.00	30.85	0.1	21,819	0.00%
2019/06/20	0.1	31.40	0	0.00	31.50	0.1	20,930	0.00%
2019/06/19	3	31.07	1	31.20	31.25	2	20,565	0.01%
2019/06/18	1.6	30.64	0	0.00	30.80	1.6	20,233	0.01%
2019/06/17	0.2	30.70	0.4	30.70	30.70	-0.2	20,085	0.00%
2019/06/14	8	30.50	0	0.00	30.65	8	20,083	0.04%
2019/06/13	1	30.50	0	0.00	30.60	1	20,010	0.00%
2019/06/12	9	30.33	0	0.00	30.70	9	19,695	0.05%
2019/06/11	1.2	31.52	0.1	31.30	31.30	1.1	18,985	0.01%
2019/06/10	25.2	31.86	1	31.95	31.95	24.2	18,680	0.13%
2019/06/06	0	0.00	5	31.35	31.70	-5	18,549	-0.03%
2019/06/05	20.1	31.10	1	30.95	30.90	19.1	18,270	0.10%
2019/06/04	2	30.85	0	0.00	30.90	2	18,096	0.01%
2019/06/03	0.4	30.95	0	0.00	31.00	0.4	17,959	0.00%
2019/05/31	0	0.00	20	30.80	31.00	-20	17,916	-0.11%
2019/05/30	0	0.00	3	30.70	30.70	-3	17,862	-0.02%
2019/05/29	0	30.35	0	0.00	30.55	0	18,085	0.00%
2019/05/28	12.1	30.29	4	30.30	30.25	8.1	18,192	0.04%
2019/05/27	1.1	30.45	0	0.00	30.50	1.1	17,988	0.01%
2019/05/24	0	0.00	3	30.55	30.50	-3	18,165	-0.02%
2019/05/23	1.1	30.17	0	0.00	30.55	1.1	18,274	0.01%
2019/05/22	1	30.40	0	0.00	30.45	1	18,092	0.01%
2019/05/20	2	30.35	2.2	30.35	30.40	-0.2	17,962	0.00%
2019/05/17	2.5	30.04	4	30.10	30.00	-1.5	17,796	-0.01%
2019/05/16	0.1	29.60	1	29.65	29.55	-0.9	17,596	-0.01%
2019/05/14	2	29.68	2	29.50	29.50	0	17,380	0.00%
2019/05/13	0.2	29.50	0	0.00	29.50	0.2	17,245	0.00%
2019/05/10	1	29.60	0	0.00	29.60	1	17,433	0.01%
2019/05/09	6	29.93	0	0.00	29.90	6	17,412	0.03%
2019/05/07	7	30.57	3	30.33	30.50	4	17,436	0.02%
2019/05/06	1.1	30.00	1	30.00	30.05	0.1	17,395	0.00%
2019/05/03	6	30.14	337.8	30.05	30.05	-331.8	17,439	-1.90%	大賣/鉅額交易
2019/05/02	3.2	30.04	252.6	30.02	30.10	-249.4	17,252	-1.45%	大賣/鉅額交易
2019/04/30	2	29.38	104	29.45	29.65	-102	16,808	-0.61%	大賣/鉅額交易
2019/04/29	11.3	29.21	2	29.25	29.35	9.3	16,658	0.06%
2019/04/24	2	28.58	13	28.55	28.65	-11	16,312	-0.07%
2019/04/23	0.1	28.10	3	28.05	28.20	-2.9	16,109	-0.02%
2019/04/22	0	28.00	4	28.10	28.00	-4	16,027	-0.02%
2019/04/19	1	28.05	0	0.00	28.15	1	16,046	0.01%
2019/04/18	0	0.00	2	28.10	28.20	-2	16,242	-0.01%
2019/04/17	0	0.00	8	28.10	28.10	-8	16,409	-0.05%
2019/04/16	1.1	28.10	0	0.00	28.10	1.1	16,425	0.01%
2019/04/15	0.5	28.20	0.1	28.20	28.20	0.5	16,438	0.00%
2019/04/12	0	28.15	1	28.25	28.30	-1	16,410	-0.01%
2019/04/11	0.2	28.10	1	28.15	28.25	-0.8	16,431	-0.01%
2019/04/10	0	0.00	4	28.18	28.15	-4	16,534	-0.02%
2019/04/09	0	0.00	3	28.13	28.20	-3	16,663	-0.02%
2019/04/08	1.1	28.00	1	28.10	28.05	0.1	16,645	0.00%
2019/04/03	0	0.00	5	28.03	28.00	-5	16,611	-0.03%
2019/04/02	0	27.85	0	0.00	27.85	0	16,496	0.00%
2019/04/01	0.2	27.95	0	0.00	27.90	0.2	16,481	0.00%
2019/03/29	0	27.95	35	27.90	28.05	-35	16,330	-0.21%
2019/03/28	1.3	27.91	0	0.00	27.95	1.3	16,222	0.01%
2019/03/27	1	28.00	0	0.00	27.95	1	16,107	0.01%
2019/03/26	0.1	28.00	0	0.00	28.00	0.1	16,111	0.00%
2019/03/25	0	0.00	2	27.80	27.75	-2	16,287	-0.01%
2019/03/22	0	28.00	7	28.06	28.00	-7	16,101	-0.04%
2019/03/21	2	28.00	0	0.00	28.10	2	16,210	0.01%
2019/03/20	9	27.86	0	0.00	28.00	9	16,231	0.06%
2019/03/19	2	28.00	2	28.00	28.00	0	16,172	0.00%
2019/03/18	0.1	27.80	1	27.65	27.85	-0.9	16,023	-0.01%
2019/03/15	1.2	27.32	0	0.00	27.45	1.2	15,856	0.01%
2019/03/14	5	27.25	0	0.00	27.30	5	15,768	0.03%
2019/03/13	10	27.40	0	0.00	27.45	10	15,832	0.06%
2019/03/12	5	27.41	0	0.00	27.30	5	15,798	0.03%
2019/03/11	0.2	27.25	1	27.25	27.25	-0.8	15,839	-0.01%
2019/03/08	1	27.00	0	0.00	27.00	1	15,902	0.01%
2019/03/07	1	27.10	1	27.05	27.10	0	16,728	0.00%
2019/03/06	1	27.00	0	0.00	27.10	1	17,037	0.01%
2019/03/05	11.1	26.97	0	0.00	26.95	11.1	17,039	0.07%
2019/03/04	1.1	26.97	0	0.00	27.00	1.1	16,936	0.01%
2019/02/27	2.1	27.15	0.2	27.15	27.25	1.9	16,644	0.01%
2019/02/25	0.1	27.10	1	27.05	27.10	-0.9	16,504	-0.01%
2019/02/22	0	0.00	1	26.95	26.95	-1	16,466	-0.01%
2019/02/21	0	0.00	1	26.95	27.00	-1	16,444	-0.01%
2019/02/20	10	26.85	1	26.95	26.95	9	16,593	0.05%
2019/02/19	10.2	26.73	0	0.00	26.80	10.2	16,571	0.06%
2019/02/18	4.3	26.70	0.2	26.70	26.70	4.1	16,645	0.02%
2019/02/15	1	26.55	0	0.00	26.40	1	16,674	0.01%
2019/02/14	5	26.56	0	0.00	26.50	5	16,770	0.03%
2019/02/12	0	0.00	13	26.75	26.55	-13	16,730	-0.08%
2019/02/11	12	26.55	0	0.00	26.40	12	16,685	0.07%
2019/01/30	0	0.00	1	26.80	26.60	-1	16,491	-0.01%
2019/01/29	0.1	26.65	0	0.00	26.70	0.1	16,256	0.00%
2019/01/28	0	0.00	3	26.45	26.50	-3	16,040	-0.02%
2019/01/25	1	26.45	0	0.00	26.50	1	15,952	0.01%
2019/01/24	0	0.00	1	26.50	26.60	-1	15,898	-0.01%
2019/01/22	0	26.45	11	26.35	26.45	-11	16,113	-0.07%
2019/01/16	0.1	26.10	0	0.00	26.00	0.1	17,356	0.00%
2019/01/15	0.2	26.20	0	0.00	26.20	0.2	17,575	0.00%
2019/01/14	0	0.00	5	26.05	26.05	-5	17,578	-0.03%
2019/01/10	0.5	26.10	10.7	26.01	26.10	-10.3	17,949	-0.06%
2019/01/09	0.1	25.85	1	25.80	25.85	-0.9	17,956	-0.01%
2019/01/08	1	25.50	5	25.50	25.50	-4	17,927	-0.02%
2019/01/07	1.6	25.59	1	25.60	25.60	0.6	18,343	0.00%
2019/01/04	2	25.33	0	0.00	25.25	2	18,903	0.01%
2019/01/03	7	25.29	0	0.00	25.45	7	19,761	0.04%
2019/01/02	20.2	25.60	0	0.00	25.45	20.2	20,340	0.10%
2018/12/28	3.2	25.29	0	0.00	25.95	3.2	20,647	0.02%
2018/12/27	13	25.29	0	0.00	25.30	13	20,720	0.06%
2018/12/26	10	25.25	0	0.00	25.25	10	21,011	0.05%
2018/12/20	1	25.55	0	0.00	25.70	1	22,310	0.00%
2018/12/18	4	25.50	0	0.00	25.60	4	22,698	0.02%
2018/12/17	0.3	25.85	0	0.00	25.80	0.3	22,947	0.00%
2018/12/14	12	25.56	0	0.00	25.65	12	23,284	0.05%
2018/12/13	1	25.65	0	0.00	25.70	1	23,436	0.00%
2018/12/10	11	25.60	0	0.00	25.65	11	24,024	0.05%
2018/12/05	0	0.00	1	25.85	25.85	-1	24,095	0.00%
2018/12/04	0	0.00	1	26.00	26.05	-1	24,225	0.00%
2018/12/03	2.3	25.93	0	0.00	25.85	2.3	24,131	0.01%
2018/11/30	11	25.69	0	0.00	25.60	11	24,032	0.05%
2018/11/29	53	25.80	0	0.00	25.75	53	23,252	0.23%
2018/11/28	100	26.00	0	0.00	26.15	100	22,946	0.44%
2018/11/27	201	26.06	2	26.00	25.95	199	22,729	0.88%	大買/鉅額交易
2018/11/26	0	0.00	3	26.35	26.15	-3	22,667	-0.01%
2018/11/21	5	26.20	0	0.00	26.30	5	22,388	0.02%
2018/11/20	30	26.35	0	0.00	26.30	30	22,244	0.13%
2018/11/19	52	26.45	0	0.00	26.50	52	22,089	0.24%
2018/11/16	0.3	26.50	0	0.00	26.50	0.3	22,013	0.00%
2018/11/15	0	0.00	2	26.50	26.40	-2	21,940	-0.01%
2018/11/06	0	26.25	0	0.00	26.25	0	21,965	0.00%
2018/11/05	0	0.00	0.2	26.30	26.30	-0.2	22,138	0.00%
2018/11/02	0	0.00	1	26.00	26.25	-1	22,698	0.00%
2018/11/01	1.2	25.87	0	0.00	25.85	1.2	23,139	0.01%
2018/10/31	0.1	26.15	0	0.00	26.15	0.1	23,353	0.00%
2018/10/30	0.2	25.50	1	25.40	25.45	-0.8	23,252	0.00%
2018/10/26	5	25.60	1	25.40	25.35	4	23,616	0.02%
2018/10/24	6	25.69	0	0.00	26.00	6	23,376	0.03%
2018/10/23	0	0.00	1	26.20	26.20	-1	23,147	0.00%
2018/10/22	1	26.10	0	0.00	26.15	1	23,096	0.00%
2018/10/19	1	26.20	5	26.16	26.25	-4	23,034	-0.02%
2018/10/18	1	26.35	0	0.00	26.35	1	22,901	0.00%
2018/10/17	152	26.60	0	0.00	26.65	152	22,826	0.67%	大買/鉅額交易
2018/10/16	1.3	26.54	0	0.00	26.60	1.3	22,691	0.01%
2018/10/15	9.2	26.60	0	0.00	26.55	9.2	22,510	0.04%
2018/10/12	37.6	26.80	2	26.75	27.00	35.6	22,004	0.16%
2018/10/11	5	26.70	5	27.00	26.50	0	21,453	0.00%
2018/10/09	6	27.55	13	27.38	27.55	-7	20,649	-0.03%
2018/10/08	0	27.00	0	0.00	27.00	0	20,075	0.00%
2018/10/05	3	26.85	0	0.00	26.80	3	19,678	0.02%
2018/10/04	10	27.00	2	27.25	27.30	8	19,341	0.04%
2018/10/03	0	27.10	0	0.00	27.10	0	18,905	0.00%
2018/10/02	13	27.10	0	27.20	27.15	13	18,896	0.07%
2018/10/01	0.2	27.50	5	27.69	27.50	-4.8	18,653	-0.03%
2018/09/28	0	27.35	20	27.50	27.50	-20	18,618	-0.11%
2018/09/27	0.1	27.25	10	27.28	27.30	-9.9	18,201	-0.05%
2018/09/25	10	27.20	0	0.00	27.30	10	17,847	0.06%
2018/09/19	0	26.90	0	0.00	27.00	0	17,714	0.00%
2018/09/18	0.6	26.70	0	0.00	26.80	0.6	17,619	0.00%
2018/09/17	0.4	26.40	37.4	26.21	26.40	-37.1	17,314	-0.21%
2018/09/13	1	25.90	10	26.00	26.10	-9	17,261	-0.05%
2018/09/11	0	0.00	7	25.98	26.00	-7	17,518	-0.04%
2018/09/10	1	25.75	0	0.00	25.80	1	17,745	0.01%
2018/09/07	0	0.00	1	25.90	25.90	-1	18,061	-0.01%
2018/09/06	0	0.00	2	25.65	25.90	-2	18,201	-0.01%
2018/09/04	3	26.00	1	25.85	26.05	2	18,536	0.01%
2018/09/03	0	25.80	0	0.00	25.75	0	18,749	0.00%
2018/08/31	0	25.80	0	0.00	25.80	0	18,988	0.00%
2018/08/30	0.2	25.85	0	0.00	25.80	0.2	19,107	0.00%
2018/08/29	2.1	25.83	0	0.00	25.85	2.1	19,301	0.01%
2018/08/27	2.1	25.90	0	0.00	25.80	2.1	19,541	0.01%
2018/08/21	0.2	25.85	0	0.00	25.85	0.2	21,207	0.00%
2018/08/17	1	25.65	0	0.00	25.55	1	21,188	0.00%
2018/08/16	4	25.36	0	0.00	25.35	4	21,212	0.02%
2018/08/15	2.2	25.76	0	0.00	25.60	2.2	20,984	0.01%
2018/08/14	9	26.00	0	0.00	26.00	9	20,802	0.04%
2018/08/13	2	26.10	3	26.22	26.15	-1	20,934	0.00%
2018/08/10	0	0.00	5	26.20	26.35	-5	20,884	-0.02%
2018/08/09	7.1	26.02	0	0.00	26.05	7.1	20,807	0.03%
2018/08/08	2	27.38	0	0.00	27.35	2	20,242	0.01%
2018/08/07	0	27.30	4	27.30	27.30	-4	19,791	-0.02%
2018/08/06	0	0.00	10	27.30	27.30	-10	19,509	-0.05%
2018/08/01	0	27.35	0	0.00	27.45	0	18,801	0.00%
2018/07/31	10	27.20	0	0.00	27.25	10	18,719	0.05%
2018/07/30	0.2	27.25	1	27.25	27.25	-0.8	18,311	0.00%
2018/07/27	0.1	27.20	0	0.00	27.25	0.1	18,238	0.00%
2018/07/26	0	0.00	0	27.25	27.35	0	18,172	0.00%
2018/07/19	0	0.00	2	27.05	26.85	-2	18,344	-0.01%
2018/07/18	0	27.00	0	0.00	27.00	0	18,634	0.00%
2018/07/17	0	26.95	0	0.00	26.95	0	18,668	0.00%
2018/07/16	0.4	26.80	0	0.00	26.80	0.4	18,590	0.00%
2018/07/10	0	26.65	0	0.00	26.70	0	18,864	0.00%
2018/07/09	0.1	26.55	0	0.00	26.55	0.1	18,686	0.00%
2018/07/06	2	26.25	0	0.00	26.45	2	18,784	0.01%
2018/07/05	0.3	26.40	0	0.00	26.50	0.3	18,587	0.00%
2018/07/04	0	26.50	0	0.00	26.50	0	18,733	0.00%
2018/07/03	1	26.35	0	0.00	26.40	1	18,823	0.01%
2018/07/02	4.2	26.62	0	0.00	26.50	4.2	18,808	0.02%
2018/06/29	1	26.30	0	0.00	26.90	1	18,714	0.01%
2018/06/27	0.1	26.65	0	0.00	26.65	0.1	18,019	0.00%
2018/06/21	0	0.00	1	26.70	26.60	-1	17,745	-0.01%
2018/06/20	0	26.60	0	0.00	26.60	0	17,816	0.00%
2018/06/19	1	26.35	2	26.45	26.35	-1	17,676	-0.01%
2018/06/15	0.2	26.75	0	0.00	26.75	0.2	17,378	0.00%
2018/06/12	0	26.75	0.3	26.75	26.75	-0.3	16,992	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	27.30	27.35	0	16,439	0.00%
2018/06/06	0	27.25	0	0.00	27.40	0	16,447	0.00%
2018/06/05	0.1	27.20	8	27.26	27.35	-7.9	16,212	-0.05%
2018/06/01	0	26.60	0	0.00	26.70	0	16,023	0.00%
2018/05/31	1	26.20	0	0.00	26.25	1	15,814	0.01%
2018/05/30	0.2	26.40	0	0.00	26.35	0.2	14,888	0.00%
2018/05/29	0	26.90	0	0.00	26.90	0	14,413	0.00%
2018/05/28	0	27.00	0	0.00	27.15	0	14,386	0.00%
2018/05/25	0.1	26.85	0	0.00	26.85	0.1	14,436	0.00%
2018/05/22	0	0.00	0.6	26.80	26.80	-0.6	14,404	0.00%
2018/05/17	0	26.35	0	0.00	26.45	0	14,343	0.00%
2018/05/16	0.1	26.30	0	26.30	26.45	0.1	14,222	0.00%
2018/05/15	0.2	26.30	0	0.00	26.30	0.2	14,371	0.00%
2018/05/11	0	0.00	1	26.30	26.40	-1	14,747	-0.01%
2018/05/09	0.1	26.10	0	0.00	26.15	0.1	14,556	0.00%
2018/05/08	0	26.10	0	0.00	26.20	0	14,534	0.00%
2018/05/07	0.1	26.00	0	0.00	26.00	0.1	14,407	0.00%
2018/05/04	0	0.00	0.5	25.80	25.80	-0.5	14,377	0.00%
2018/05/03	0	26.10	0	0.00	26.10	0	14,275	0.00%
2018/05/02	0	26.20	0	0.00	26.25	0	14,358	0.00%
2018/04/30	0.2	26.15	2	26.10	26.25	-1.8	14,330	-0.01%
2018/04/26	0	25.90	0	0.00	25.95	0	14,441	0.00%
2018/04/25	0.1	25.95	10	26.00	26.00	-9.9	14,759	-0.07%
2018/04/23	0	25.70	0	0.00	25.80	0	14,880	0.00%
2018/04/20	0.1	25.60	0	0.00	25.70	0.1	15,072	0.00%
2018/04/18	3	25.20	0	0.00	25.20	3	15,220	0.02%
2018/04/17	0	25.35	0	0.00	25.35	0	15,217	0.00%
2018/04/16	0.2	25.55	1	25.55	25.65	-0.8	15,449	-0.01%
2018/04/11	0	25.50	0	0.00	25.50	0	15,782	0.00%
2018/04/10	0	25.55	0.2	25.55	25.65	-0.2	15,774	0.00%
2018/04/09	0.2	25.45	5.3	25.40	25.45	-5.1	15,749	-0.03%
2018/04/03	0	25.30	0.1	25.30	25.25	-0.1	15,734	0.00%
2018/04/02	0	25.25	0	0.00	25.35	0	15,708	0.00%
2018/03/30	0.2	25.10	1	25.25	25.10	-0.8	15,729	-0.01%
2018/03/29	1	25.10	0	0.00	25.05	1	15,608	0.01%
2018/03/28	2	25.15	0	0.00	25.05	2	15,312	0.01%
2018/03/27	0	25.30	0	0.00	25.40	0	15,155	0.00%
2018/03/26	0.1	25.20	0	0.00	25.15	0.1	15,074	0.00%
2018/03/22	0	0.00	1	25.50	25.40	-1	15,035	-0.01%
2018/03/21	0.1	25.35	0	0.00	25.35	0.1	14,895	0.00%
2018/03/20	1	25.25	0	0.00	25.35	1	15,086	0.01%
2018/03/19	0	25.45	6	25.40	25.45	-6	15,040	-0.04%
2018/03/16	0	25.40	0	0.00	25.50	0	15,091	0.00%
2018/03/15	0.2	25.20	1	25.20	25.10	-0.8	14,898	-0.01%
2018/03/14	0	0.00	1	25.25	25.30	-1	14,896	-0.01%
2018/03/12	3	25.50	45	25.20	25.45	-42	14,878	-0.28%
2018/03/09	0.1	24.95	0	0.00	24.95	0.1	14,827	0.00%
2018/03/07	4	24.60	0	0.00	24.50	4	14,924	0.03%
2018/03/06	0	24.85	0.1	24.85	24.85	-0.1	14,817	0.00%
2018/03/05	0.1	24.85	0	0.00	24.75	0.1	15,176	0.00%
2018/03/02	0.2	25.00	0	0.00	24.95	0.2	15,230	0.00%
2018/03/01	0.3	25.10	0	0.00	25.10	0.3	15,275	0.00%
2018/02/27	0	24.95	0	0.00	24.95	0	15,200	0.00%
2018/02/26	0.1	25.00	3	25.10	25.00	-2.9	15,119	-0.02%
2018/02/23	0	0.00	0.1	25.00	25.00	-0.1	15,098	0.00%
2018/02/21	3.3	24.53	99.1	24.60	24.70	-95.8	15,238	-0.63%
2018/02/09	0	0.00	1	23.75	23.95	-1	14,961	-0.01%
2018/02/08	2	24.13	1	24.30	24.10	1	14,808	0.01%
2018/02/07	1	24.30	0	0.00	24.10	1	14,746	0.01%
2018/02/06	0	24.10	11	24.15	24.00	-11	14,471	-0.08%
2018/02/05	0.1	25.05	5	25.05	25.00	-4.9	13,932	-0.04%
2018/02/01	0	25.30	0	0.00	25.40	0	13,686	0.00%
2018/01/31	0	25.20	4	25.30	25.30	-4	13,708	-0.03%
2018/01/30	1.2	25.40	25	25.51	25.40	-23.8	13,716	-0.17%
2018/01/29	0	25.60	5	25.65	25.70	-5	13,726	-0.04%
2018/01/26	0	25.45	5	25.55	25.60	-5	13,693	-0.04%
2018/01/25	0.1	25.45	0	0.00	25.60	0.1	13,758	0.00%
2018/01/24	0	0.00	0.2	25.20	25.30	-0.2	13,653	0.00%
2018/01/23	0	0.00	5	25.40	25.40	-5	13,653	-0.04%
2018/01/22	0.3	25.35	5	25.45	25.50	-4.7	13,529	-0.03%
2018/01/19	0	0.00	6	25.51	25.55	-6	13,456	-0.04%
2018/01/18	0	0.00	5	25.80	25.80	-5	13,177	-0.04%
2018/01/17	0	25.80	7.1	25.81	25.85	-7.1	12,768	-0.06%
2018/01/16	0	25.80	6	25.97	25.85	-6	12,568	-0.05%
2018/01/15	15.2	25.54	80	25.70	25.95	-64.8	12,169	-0.53%
2018/01/12	0	0.00	10	25.40	25.35	-10	11,888	-0.08%
2018/01/11	0	0.00	45	25.31	25.40	-45	11,784	-0.38%
2018/01/10	0	0.00	62	25.25	25.35	-62	11,800	-0.53%
2018/01/09	10	25.00	32	25.05	25.00	-22	11,545	-0.19%
2018/01/08	0	25.00	80	25.13	25.15	-80	11,383	-0.70%
2018/01/05	10.1	24.75	28	24.77	24.90	-17.9	11,178	-0.16%
2018/01/04	0	24.50	9	24.56	24.60	-9	11,052	-0.08%
2018/01/03	0	24.40	16	24.40	24.50	-16	11,122	-0.14%
2018/01/02	0.2	24.10	5	24.15	24.20	-4.8	10,905	-0.04%