兆豐金 (2886)-凱基-長庚券商分點個股進出

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
39.30
漲跌
--
漲幅
0.00%
成交量
14,125張
產業
上市金融類股
3015人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-長庚券商分點個股進出

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

凱基-長庚券商分點個股進出
凱基-長庚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
2024/10/30	1	39.20	0	0.00	39.30	1	18,872	0.01%
2024/10/29	2.5	38.98	0	0.00	39.10	2.5	18,971	0.01%
2024/10/28	1	38.90	0.4	39.10	39.25	0.6	19,159	0.00%
2024/10/25	1	39.00	0.4	39.20	38.90	0.6	19,388	0.00%
2024/10/24	1.5	38.85	0	0.00	38.85	1.5	19,752	0.01%
2024/10/23	1.1	39.01	0	0.00	38.90	1.1	19,861	0.01%
2024/10/22	0.3	39.21	0	0.00	39.40	0.3	19,950	0.00%
2024/10/21	3.5	39.41	1	39.50	39.30	2.5	20,158	0.01%
2024/10/18	0	0.00	1	39.80	39.80	-1	20,383	0.00%
2024/10/17	0	0.00	11	39.37	39.45	-11	20,642	-0.05%
2024/10/16	0.1	39.10	0	0.00	39.10	0.1	20,833	0.00%
2024/10/15	0	0.00	4.7	39.26	39.30	-4.7	20,842	-0.02%
2024/10/14	10.4	39.05	0	0.00	38.90	10.4	20,720	0.05%
2024/10/11	2.2	38.83	2	39.08	38.80	0.2	20,987	0.00%
2024/10/09	2	38.65	0	39.05	38.65	2	21,162	0.01%
2024/10/08	0.1	39.00	0	0.00	38.85	0.1	21,293	0.00%
2024/10/07	0.5	39.10	0.4	39.35	39.30	0.1	21,256	0.00%
2024/10/04	3	39.02	0	0.00	38.95	3	21,298	0.01%
2024/10/01	0	0.00	1.2	39.41	39.45	-1.2	21,343	-0.01%
2024/09/30	0	0.00	3.9	39.54	39.30	-3.9	21,753	-0.02%
2024/09/27	1.3	39.47	1	40.20	39.45	0.3	23,145	0.00%
2024/09/26	0.4	39.85	6.3	39.96	40.00	-5.9	23,169	-0.03%
2024/09/25	1	39.75	0	39.85	39.85	1	23,164	0.00%
2024/09/24	0.1	39.65	5.2	39.65	39.80	-5.1	23,085	-0.02%
2024/09/23	0	0.00	13	39.70	39.70	-13	23,351	-0.06%
2024/09/20	0.2	39.45	0	0.00	39.35	0.2	23,511	0.00%
2024/09/19	0.2	39.40	9	39.47	39.25	-8.8	23,589	-0.04%
2024/09/18	0.1	39.39	10.1	39.39	39.40	-10	23,874	-0.04%
2024/09/16	0.2	39.25	0.4	39.30	39.35	-0.3	24,192	0.00%
2024/09/13	4.1	39.00	5.7	39.13	39.15	-1.6	24,321	-0.01%
2024/09/11	1	38.90	1	39.20	38.95	0	24,547	0.00%
2024/09/10	0.1	39.15	6	39.00	39.35	-5.9	24,452	-0.02%
2024/09/09	0.3	38.60	1.2	39.02	39.10	-0.9	24,216	0.00%
2024/09/06	0.2	38.50	1	38.80	38.90	-0.8	24,125	0.00%
2024/09/05	0.6	38.58	2	38.50	38.55	-1.4	24,208	-0.01%
2024/09/04	40.9	37.90	0	0.00	38.00	40.9	24,360	0.17%
2024/09/03	2	38.90	0	0.00	38.95	2	24,105	0.01%
2024/09/02	2	39.03	2	39.08	39.05	0	24,277	0.00%
2024/08/30	2	38.75	0	0.00	38.95	2	24,447	0.01%
2024/08/29	0	39.10	1	39.05	38.90	-1	24,289	0.00%
2024/08/28	3.5	39.43	0.2	39.70	39.30	3.3	24,437	0.01%
2024/08/27	0.5	39.50	10	39.35	39.75	-9.5	25,263	-0.04%
2024/08/26	4	39.50	31	39.62	39.60	-27	25,635	-0.11%
2024/08/23	0	0.00	1	39.05	39.05	-1	25,951	0.00%
2024/08/22	0.2	38.85	0	0.00	39.00	0.2	26,074	0.00%
2024/08/21	0.4	38.89	0	0.00	38.90	0.4	26,341	0.00%
2024/08/20	11.1	38.89	3.2	38.81	39.00	7.9	26,135	0.03%
2024/08/19	17.2	38.84	0.5	39.05	38.65	16.7	26,069	0.06%
2024/08/16	12.2	38.92	32.5	38.88	39.00	-20.3	25,969	-0.08%
2024/08/15	41	38.43	1	38.35	38.35	40	25,694	0.16%
2024/08/14	0	0.00	8	39.12	38.90	-8	25,482	-0.03%
2024/08/13	16.6	38.64	6.5	38.55	38.70	10.1	25,234	0.04%
2024/08/12	45	39.10	2	39.40	39.40	43	24,999	0.17%
2024/08/09	10	38.71	25.2	38.99	38.85	-15.2	24,791	-0.06%
2024/08/08	80.1	37.93	8.4	37.90	38.10	71.8	24,070	0.30%
2024/08/07	31.1	41.51	5	41.25	41.55	26.1	23,053	0.11%
2024/08/06	0	0.00	2	41.05	41.80	-2	22,570	-0.01%
2024/08/05	7	40.96	4	41.38	40.90	3	22,233	0.01%
2024/08/02	1.3	42.56	7	42.40	42.60	-5.7	21,976	-0.03%
2024/08/01	1.4	43.23	0	0.00	43.30	1.4	22,020	0.01%
2024/07/31	0	0.00	24	42.97	43.20	-24	22,205	-0.11%
2024/07/30	3	42.73	2.3	42.62	42.75	0.7	22,026	0.00%
2024/07/29	6	43.22	16	43.25	43.30	-10	21,975	-0.05%
2024/07/26	0	0.00	0.2	42.45	42.70	-0.2	21,776	0.00%
2024/07/23	0	0.00	2	42.78	42.75	-2	21,887	-0.01%
2024/07/22	0	0.00	3	42.13	42.45	-3	21,819	-0.01%
2024/07/19	5	42.11	5	41.87	42.25	0	21,813	0.00%
2024/07/18	20	42.14	5	42.59	42.75	15	22,189	0.07%
2024/07/17	0	0.00	2	41.98	41.90	-2	22,019	-0.01%
2024/07/16	5	41.93	0	0.00	41.85	5	22,110	0.02%
2024/07/15	9	41.84	7.7	41.86	41.95	1.3	22,574	0.01%
2024/07/12	2	41.88	1.5	42.07	42.05	0.5	22,829	0.00%
2024/07/11	6	42.10	0.1	42.20	41.75	5.9	22,779	0.03%
2024/07/10	2.6	41.73	0	0.00	41.65	2.6	22,886	0.01%
2024/07/09	1	42.00	0	0.00	41.65	1	22,884	0.00%
2024/07/08	0.4	42.15	1	42.10	42.10	-0.6	22,794	0.00%
2024/07/05	3.5	42.10	1.1	41.98	42.10	2.4	22,732	0.01%
2024/07/04	3.3	42.05	27	42.15	41.95	-23.7	22,580	-0.10%
2024/07/03	11.5	42.33	30.1	41.63	42.75	-18.6	22,215	-0.08%
2024/07/02	0	0.00	48	40.83	40.75	-48	20,779	-0.23%
2024/07/01	12	40.68	21.7	40.68	40.75	-9.7	20,721	-0.05%
2024/06/28	0	0.00	12.3	40.70	40.40	-12.3	20,633	-0.06%
2024/06/27	0.1	40.10	0	0.00	40.25	0.1	20,600	0.00%
2024/06/26	1.1	40.27	0.1	40.50	40.25	1.1	20,273	0.01%
2024/06/25	0.2	40.30	0.1	40.57	40.65	0.1	19,986	0.00%
2024/06/24	0	0.00	18	40.17	40.35	-18	19,613	-0.09%
2024/06/21	2.1	40.00	20	40.07	40.00	-17.9	19,395	-0.09%
2024/06/20	2	39.90	1	40.00	40.00	1	19,042	0.01%
2024/06/19	0	0.00	16	40.03	39.95	-16	19,032	-0.08%
2024/06/18	2	39.85	6	40.03	40.10	-4	19,082	-0.02%
2024/06/17	0	0.00	3	39.85	39.80	-3	19,251	-0.02%
2024/06/14	10	39.50	0	0.00	39.55	10	19,391	0.05%
2024/06/13	1.3	39.49	0	0.00	39.45	1.3	19,544	0.01%
2024/06/12	1	39.25	1	39.30	39.25	0	19,773	0.00%
2024/06/11	2	39.28	2	39.38	39.20	0	19,866	0.00%
2024/06/07	4	39.28	0	0.00	39.35	4	19,909	0.02%
2024/06/06	0	0.00	0.3	39.25	39.30	-0.3	19,861	0.00%
2024/06/05	15	39.08	0	0.00	39.15	15	19,817	0.08%
2024/06/04	1.5	39.07	0	39.10	39.15	1.5	19,962	0.01%
2024/06/03	0	39.20	2	39.05	39.30	-2	19,892	-0.01%
2024/05/31	6	38.98	2	39.00	39.05	4	19,805	0.02%
2024/05/30	23.5	38.90	1.3	38.88	38.90	22.3	18,996	0.12%
2024/05/29	31.3	39.42	0	0.00	39.00	31.3	18,643	0.17%
2024/05/28	5.4	39.81	6	39.79	39.80	-0.6	18,178	0.00%
2024/05/27	5	39.96	0	40.10	39.80	5	18,285	0.03%
2024/05/24	3	40.10	2	40.05	40.00	1	18,034	0.01%
2024/05/23	2.1	40.05	1	40.15	40.10	1	18,019	0.01%
2024/05/22	0.8	40.50	0	0.00	40.55	0.8	17,925	0.00%
2024/05/21	1.7	40.60	20	40.60	40.60	-18.3	17,914	-0.10%
2024/05/20	0	0.00	2	40.65	40.80	-2	17,919	-0.01%
2024/05/17	0	0.00	33	40.85	40.85	-33	17,850	-0.18%
2024/05/16	0.2	40.90	91	41.20	40.80	-90.8	17,819	-0.51%
2024/05/15	1	40.80	0	0.00	40.85	1	17,673	0.01%
2024/05/13	0.1	40.85	1	40.85	41.05	-0.9	17,788	-0.01%
2024/05/10	0	0.00	1	40.80	40.95	-1	17,739	-0.01%
2024/05/09	10.1	40.70	0	0.00	40.65	10.1	17,745	0.06%
2024/05/08	1	41.10	0	0.00	41.10	1	17,851	0.01%
2024/05/07	6	40.80	2.2	40.86	40.95	3.8	17,770	0.02%
2024/05/06	5	41.15	13.2	41.09	41.15	-8.2	17,490	-0.05%
2024/05/03	10	40.20	1	40.25	40.05	9	17,157	0.05%
2024/05/02	1.1	40.00	2	40.15	39.95	-1	17,077	-0.01%
2024/04/30	0.2	40.05	7.1	40.08	40.00	-6.9	16,897	-0.04%
2024/04/29	0.1	40.00	2	40.00	40.10	-1.9	16,832	-0.01%
2024/04/26	14	39.31	0	0.00	39.10	14	16,610	0.08%
2024/04/25	12	39.17	3	39.12	39.00	9	16,611	0.05%
2024/04/24	22.1	39.51	1	40.50	39.35	21.1	16,453	0.13%
2024/04/23	0	0.00	8.3	39.99	40.00	-8.3	16,372	-0.05%
2024/04/22	0.5	39.45	29	39.58	39.50	-28.5	16,309	-0.17%
2024/04/19	3.2	38.18	0.3	38.75	38.70	2.9	16,021	0.02%
2024/04/18	20	39.15	0	0.00	39.20	20	15,430	0.13%
2024/04/17	1	39.00	8	39.14	39.00	-7	15,116	-0.05%
2024/04/16	0	39.36	0	0.00	39.10	0	14,986	0.00%
2024/04/15	2.1	40.00	1	39.95	39.80	1.1	14,717	0.01%
2024/04/12	1	40.00	0.2	40.10	39.95	0.8	14,705	0.01%
2024/04/11	0.2	40.20	13.1	40.10	40.15	-12.9	14,626	-0.09%
2024/04/10	0	0.00	5	40.44	40.50	-5	14,593	-0.03%
2024/04/09	1	40.25	0	0.00	40.40	1	14,693	0.01%
2024/04/08	0	0.00	1	40.00	40.00	-1	14,704	-0.01%
2024/04/03	4.8	39.92	4	39.85	39.75	0.8	14,680	0.01%
2024/04/02	14	40.40	0	0.00	40.30	14	14,540	0.10%
2024/04/01	1	40.70	35.3	40.45	40.65	-34.3	14,572	-0.24%
2024/03/29	0	0.00	4	40.55	40.55	-4	14,511	-0.03%
2024/03/27	0.1	40.40	6.2	40.53	40.50	-6.1	14,727	-0.04%
2024/03/26	1.1	40.34	6	40.52	40.55	-4.9	15,005	-0.03%
2024/03/25	0.6	39.93	0.3	40.05	40.00	0.3	15,195	0.00%
2024/03/22	8.5	40.11	0	0.00	40.10	8.5	15,405	0.06%
2024/03/21	0	0.00	2	40.50	40.60	-2	15,569	-0.01%
2024/03/20	7	40.33	17.7	40.30	40.15	-10.7	15,648	-0.07%
2024/03/19	1.2	40.26	2	40.33	40.20	-0.8	15,610	-0.01%
2024/03/18	1.5	40.58	1	40.70	40.60	0.5	15,526	0.00%
2024/03/15	0	0.00	2	40.67	40.90	-2	15,449	-0.01%
2024/03/14	2	40.70	3	40.73	40.90	-1	15,200	-0.01%
2024/03/13	0	0.00	4	40.06	40.40	-4	15,074	-0.03%
2024/03/12	0.1	39.72	1	40.00	39.95	-0.9	14,927	-0.01%
2024/03/11	0.2	39.83	13	39.79	39.80	-12.8	14,916	-0.09%
2024/03/08	0.8	39.60	12	39.87	39.90	-11.2	14,852	-0.08%
2024/03/07	1	39.30	4.2	39.51	39.30	-3.2	14,753	-0.02%
2024/03/06	0	0.00	18	39.49	39.40	-18	14,805	-0.12%
2024/03/05	1.5	39.03	0	0.00	39.05	1.5	15,071	0.01%
2024/03/04	1	38.80	16	38.75	38.80	-15	15,081	-0.10%
2024/03/01	9	38.68	8	38.72	38.55	1	15,193	0.01%
2024/02/29	0	0.00	16	38.61	38.70	-16	15,352	-0.10%
2024/02/27	1	38.10	0	0.00	38.20	1	15,108	0.01%
2024/02/26	0.1	38.30	0	0.00	38.15	0.1	15,073	0.00%
2024/02/23	0	0.00	0.1	38.50	38.30	-0.1	15,106	0.00%
2024/02/22	0.9	38.50	1	38.45	38.55	-0.1	15,450	0.00%
2024/02/21	1	38.35	0	0.00	38.35	1	15,496	0.01%
2024/02/20	20	38.55	5.2	38.55	38.60	14.8	15,621	0.09%
2024/02/19	21	38.25	4	38.33	38.40	17	15,715	0.11%
2024/02/16	0	0.00	1	37.90	37.90	-1	15,935	-0.01%
2024/02/15	1.5	37.67	22.1	37.85	37.80	-20.6	15,919	-0.13%
2024/02/05	7.5	37.74	0	0.00	37.60	7.5	15,773	0.05%
2024/02/02	2	37.90	1	37.90	37.90	1	15,618	0.01%
2024/02/01	0.1	37.80	3	37.77	37.90	-2.9	15,619	-0.02%
2024/01/31	13.7	37.64	6	37.63	37.65	7.7	15,520	0.05%
2024/01/30	1.7	38.03	0	0.00	37.90	1.7	15,321	0.01%
2024/01/29	0	0.00	13	38.45	38.35	-13	15,388	-0.08%
2024/01/26	1	37.80	0	0.00	38.35	1	15,517	0.01%
2024/01/25	1	37.90	0	0.00	37.80	1	15,589	0.01%
2024/01/24	3	37.97	0	0.00	37.85	3	15,625	0.02%
2024/01/23	0.1	37.95	1.1	37.91	37.85	-1	15,667	-0.01%
2024/01/22	1	38.15	1	38.10	38.10	0	15,724	0.00%
2024/01/19	5.1	37.77	0	37.95	37.90	5.1	15,657	0.03%
2024/01/18	1.1	37.59	0	0.00	37.80	1.1	15,700	0.01%
2024/01/17	15.5	37.83	14	37.80	37.30	1.5	15,688	0.01%
2024/01/15	0.1	39.10	0	0.00	38.90	0.1	15,031	0.00%
2024/01/12	3.4	38.98	0	0.00	39.05	3.4	15,260	0.02%
2024/01/11	1	39.00	0	0.00	39.20	1	15,369	0.01%
2024/01/09	2	39.40	27	39.45	39.45	-25	15,441	-0.16%
2024/01/08	1	39.40	1	39.40	39.45	0	15,490	0.00%
2024/01/03	1.1	38.81	0	0.00	38.65	1.1	16,112	0.01%
2024/01/02	0	0.00	2.6	39.04	39.30	-2.6	16,065	-0.02%
2023/12/29	0.3	39.00	0.1	39.05	39.20	0.2	16,218	0.00%
2023/12/28	0	0.00	6	39.15	39.20	-6	16,447	-0.04%
2023/12/27	0	0.00	2.1	39.01	39.00	-2.1	16,501	-0.01%
2023/12/26	0	0.00	0.9	38.80	38.80	-0.9	16,510	-0.01%
2023/12/25	0	0.00	1.5	38.68	38.80	-1.5	16,545	-0.01%
2023/12/22	7	38.20	0.1	38.30	38.35	7	16,552	0.04%
2023/12/21	3.5	38.34	6	38.31	38.30	-2.5	16,414	-0.02%
2023/12/20	12.1	38.74	0.4	39.15	38.75	11.7	16,221	0.07%
2023/12/19	4	39.08	0	0.00	39.15	4	15,937	0.03%
2023/12/18	4.1	39.09	0.5	39.30	39.05	3.6	15,851	0.02%
2023/12/15	0.1	39.50	7	39.60	39.35	-6.9	15,632	-0.04%
2023/12/14	0	0.00	11.5	39.29	39.55	-11.5	15,426	-0.07%
2023/12/13	4	38.88	0.1	39.15	38.90	3.9	15,271	0.03%
2023/12/12	0.5	39.05	0	0.00	39.30	0.5	15,627	0.00%
2023/12/11	3	38.83	4.1	38.85	38.90	-1.1	15,738	-0.01%
2023/12/08	0	0.00	13.3	38.98	39.25	-13.3	15,673	-0.08%
2023/12/07	1.1	39.06	8	39.35	39.00	-6.9	15,646	-0.04%
2023/12/06	1	39.05	1	39.30	39.50	0	15,568	0.00%
2023/12/05	0.5	38.90	0.2	38.85	38.95	0.4	15,451	0.00%
2023/12/04	3	38.83	3	38.90	39.00	0	15,441	0.00%
2023/12/01	4	38.69	4	38.85	38.65	0	15,390	0.00%
2023/11/30	0	0.00	7	39.35	39.50	-7	15,252	-0.05%
2023/11/29	1	39.30	0	0.00	39.15	1	14,752	0.01%
2023/11/28	1	39.90	1.7	39.76	39.65	-0.7	14,596	0.00%
2023/11/27	0	0.00	11.1	39.98	39.50	-11.1	14,793	-0.07%
2023/11/24	0	0.00	1	39.70	39.50	-1	14,710	-0.01%
2023/11/22	0	0.00	4.3	39.77	39.85	-4.3	14,889	-0.03%
2023/11/21	0	0.00	4.3	39.74	39.85	-4.3	14,979	-0.03%
2023/11/20	0	0.00	0.7	38.99	39.20	-0.7	14,849	0.00%
2023/11/17	0	39.30	8.5	39.53	39.20	-8.5	14,847	-0.06%
2023/11/16	0	0.00	23	38.96	39.20	-23	14,951	-0.15%
2023/11/15	0.2	38.80	11.7	38.83	38.90	-11.5	14,922	-0.08%
2023/11/14	3	38.37	1	38.50	38.55	2	14,816	0.01%
2023/11/13	2.9	38.33	1	38.25	38.50	1.9	15,132	0.01%
2023/11/10	0.1	38.45	3	38.43	38.40	-2.9	15,575	-0.02%
2023/11/09	0	0.00	15.3	38.69	38.60	-15.3	15,772	-0.10%
2023/11/08	0	0.00	8.3	38.61	38.60	-8.3	16,081	-0.05%
2023/11/07	0	0.00	54.1	38.58	38.60	-54.1	16,234	-0.33%
2023/11/06	2	38.48	12.1	38.50	38.55	-10.1	16,788	-0.06%
2023/11/03	1	37.80	9.5	38.18	38.25	-8.5	17,039	-0.05%
2023/11/01	6.5	36.46	0	0.00	36.65	6.5	17,099	0.04%
2023/10/31	0	0.00	0.2	36.70	36.70	-0.2	17,296	0.00%
2023/10/30	13.4	36.47	1.1	36.45	36.55	12.2	17,622	0.07%
2023/10/27	1	36.90	0	0.00	36.95	1	17,666	0.01%
2023/10/26	2.1	36.46	1	36.45	36.40	1.1	17,770	0.01%
2023/10/25	25	36.95	1	36.95	36.85	24	17,731	0.14%
2023/10/24	2	36.90	2.1	37.05	37.25	-0.1	17,783	0.00%
2023/10/23	1.4	37.29	12	37.18	37.10	-10.6	17,845	-0.06%
2023/10/20	40.2	37.52	0	0.00	37.50	40.2	17,753	0.23%
2023/10/19	22.5	38.27	0	0.00	38.35	22.5	17,724	0.13%
2023/10/18	0.6	38.58	2	38.65	38.85	-1.4	17,835	-0.01%
2023/10/17	0.1	38.75	1.4	38.60	38.75	-1.3	18,022	-0.01%
2023/10/16	0	0.00	5	38.47	38.80	-5	18,266	-0.03%
2023/10/13	10.2	38.45	1	38.50	38.50	9.2	18,569	0.05%
2023/10/12	0	38.55	5.4	38.79	38.95	-5.4	18,639	-0.03%
2023/10/11	1	38.39	17.2	38.14	38.50	-16.2	18,805	-0.09%
2023/10/05	3.5	37.05	0	0.00	37.50	3.5	18,464	0.02%
2023/10/04	5	37.05	0	0.00	36.85	5	18,375	0.03%
2023/10/03	0	0.00	0.2	37.65	37.65	-0.2	18,307	0.00%
2023/10/02	2.1	37.38	0	37.55	37.60	2.1	18,383	0.01%
2023/09/28	2.1	37.63	2	37.75	37.70	0.1	18,603	0.00%
2023/09/27	5.4	37.54	5.1	37.55	37.70	0.3	18,683	0.00%
2023/09/25	2	37.80	0	0.00	38.00	2	18,740	0.01%
2023/09/22	12	37.69	3	37.70	37.80	9	18,886	0.05%
2023/09/21	3.3	37.41	0.9	37.50	37.40	2.4	19,132	0.01%
2023/09/20	0.1	37.90	16	37.85	37.85	-15.9	19,056	-0.08%
2023/09/19	3.1	37.80	0	0.00	37.80	3.1	19,041	0.02%
2023/09/18	1	37.89	4	37.81	37.85	-3	19,458	-0.02%
2023/09/15	18.1	37.45	6.2	37.49	37.55	11.9	19,904	0.06%
2023/09/14	0	0.00	18	37.13	37.50	-18	20,118	-0.09%
2023/09/13	0	0.00	1	36.40	36.60	-1	20,615	0.00%
2023/09/12	0	0.00	6	36.60	36.55	-6	21,369	-0.03%
2023/09/11	2	36.13	11	36.29	36.20	-9	21,421	-0.04%
2023/09/08	1.9	36.04	1	36.05	36.10	0.9	21,446	0.00%
2023/09/06	3.3	35.77	3	35.65	35.55	0.3	21,561	0.00%
2023/09/05	8	36.08	2	36.00	36.00	6	21,536	0.03%
2023/09/01	11.3	35.96	0	0.00	36.00	11.3	21,781	0.05%
2023/08/31	13.1	36.01	1	35.90	35.90	12.1	21,912	0.06%
2023/08/30	16.4	36.52	4	36.44	36.45	12.4	21,926	0.06%
2023/08/29	5.1	36.26	18.5	36.31	36.60	-13.4	22,085	-0.06%
2023/08/28	36	36.09	16	36.28	36.20	20	22,043	0.09%
2023/08/25	34	35.68	11	35.87	35.65	23	23,055	0.10%
2023/08/24	21.1	35.76	6.1	35.58	35.85	15	23,169	0.06%
2023/08/23	14.2	35.37	2	35.23	35.30	12.2	23,178	0.05%
2023/08/22	10	35.13	5.4	35.27	35.30	4.7	23,393	0.02%
2023/08/21	5.4	35.75	1	35.60	35.60	4.4	23,406	0.02%
2023/08/18	7	35.65	3.2	36.09	35.70	3.8	23,507	0.02%
2023/08/17	22.3	35.36	1	35.30	35.65	21.3	23,564	0.09%
2023/08/16	8.3	35.92	12	35.73	35.80	-3.7	23,481	-0.02%
2023/08/15	3	36.74	0.1	37.10	36.60	3	23,258	0.01%
2023/08/14	19.1	36.82	11	37.25	37.05	8.1	23,301	0.03%
2023/08/11	13.6	37.68	0	0.00	37.65	13.6	23,226	0.06%
2023/08/10	61.2	38.15	3	37.75	38.10	58.2	23,226	0.25%
2023/08/09	3	39.57	33.8	39.52	39.95	-30.8	22,699	-0.14%
2023/08/08	0.2	39.81	16	39.84	39.70	-15.8	22,368	-0.07%
2023/08/07	0	0.00	11	39.85	39.95	-11	22,204	-0.05%
2023/08/04	10	39.40	7	39.54	39.60	3	22,156	0.01%
2023/08/02	5.5	39.90	2	39.73	39.60	3.5	22,017	0.02%
2023/08/01	4	40.21	21	40.49	40.60	-17	21,645	-0.08%
2023/07/31	11.1	40.25	57.1	40.28	40.25	-46	21,455	-0.21%
2023/07/28	0.1	40.00	2.2	40.02	40.05	-2.1	21,395	-0.01%
2023/07/27	0.2	40.10	9.1	40.12	40.10	-8.9	21,291	-0.04%
2023/07/26	2	39.53	12	39.60	39.65	-10	21,117	-0.05%
2023/07/25	0	0.00	0.3	39.14	39.15	-0.3	21,019	0.00%
2023/07/24	2	38.85	4	39.05	39.00	-2	21,001	-0.01%
2023/07/21	2	39.35	20	39.20	39.35	-18	20,838	-0.09%
2023/07/20	7	38.76	7	39.39	39.35	0	20,622	0.00%
2023/07/19	2	38.65	7	39.06	38.85	-5	20,258	-0.02%
2023/07/18	5.4	38.80	8	39.15	39.30	-2.6	19,941	-0.01%
2023/07/17	12	38.88	6.4	38.98	38.90	5.6	19,518	0.03%
2023/07/14	3	38.25	15.9	38.60	38.90	-12.9	19,445	-0.07%
2023/07/13	1	38.20	2	38.10	38.10	-1	19,291	-0.01%
2023/07/12	2	37.40	18	38.09	38.20	-16	19,212	-0.08%
2023/07/11	2	37.15	1	37.25	37.65	1	19,165	0.01%
2023/07/10	3.1	36.89	0	0.00	36.85	3.1	19,130	0.02%
2023/07/07	5	36.96	3	37.05	37.30	2	18,927	0.01%
2023/07/06	16.1	37.62	7	37.35	37.45	9.1	18,779	0.05%
2023/07/05	8	38.37	0	0.00	38.25	8	18,477	0.04%
2023/07/04	0	0.00	0.4	38.30	38.50	-0.4	18,339	0.00%
2023/07/03	2	38.20	0	0.00	38.30	2	18,344	0.01%
2023/06/30	2	38.28	0.5	38.30	38.20	1.5	18,353	0.01%
2023/06/29	20.2	38.20	25.1	38.35	38.55	-4.9	18,106	-0.03%
2023/06/27	0	0.00	10	37.60	37.55	-10	17,730	-0.06%
2023/06/26	0	0.00	10.1	37.80	37.75	-10.1	17,674	-0.06%
2023/06/21	0	0.00	5	37.48	37.75	-5	17,161	-0.03%
2023/06/20	0	0.00	4	37.09	37.45	-4	16,697	-0.02%
2023/06/19	8.1	36.61	5	37.05	37.00	3.1	16,116	0.02%
2023/06/16	2	37.20	5	37.30	36.80	-3	15,447	-0.02%
2023/06/15	4.1	37.41	3.1	37.60	37.40	1	14,684	0.01%
2023/06/14	4	37.55	0	0.00	37.50	4	14,689	0.03%
2023/06/13	10	37.78	1.2	37.99	37.75	8.8	14,804	0.06%
2023/06/12	0.4	37.83	10	37.92	37.65	-9.6	14,842	-0.06%
2023/06/09	0	0.00	6	37.73	37.65	-6	14,902	-0.04%
2023/06/08	2	37.05	2	37.30	37.30	0	14,936	0.00%
2023/06/07	0.2	36.75	12	36.89	37.00	-11.8	14,963	-0.08%
2023/06/06	17	36.66	1	36.70	36.50	16	14,914	0.11%
2023/06/05	14.5	36.82	16	36.82	36.70	-1.5	14,944	-0.01%
2023/06/02	0	0.00	5.6	36.19	36.10	-5.6	14,646	-0.04%
2023/06/01	2.1	35.90	1	35.65	35.85	1.1	14,499	0.01%
2023/05/31	2.1	35.86	2	35.98	35.80	0.1	14,471	0.00%
2023/05/30	2.2	36.01	1	36.10	36.20	1.2	13,547	0.01%
2023/05/29	21.1	35.86	29	36.09	36.20	-7.9	13,613	-0.06%
2023/05/26	1.4	35.64	5	35.95	36.15	-3.6	13,663	-0.03%
2023/05/25	4.5	35.47	6	35.41	36.20	-1.5	13,443	-0.01%
2023/05/24	13.4	35.62	10	35.80	35.90	3.4	13,268	0.03%
2023/05/23	7.1	35.92	19	36.12	36.20	-11.9	13,034	-0.09%
2023/05/22	3	36.15	7.1	36.07	36.20	-4.1	12,883	-0.03%
2023/05/19	7	35.88	12.1	35.83	36.00	-5.1	12,639	-0.04%
2023/05/18	0	0.00	7	35.66	35.95	-7	12,805	-0.05%
2023/05/17	1.3	35.51	6.1	35.52	35.60	-4.8	12,683	-0.04%
2023/05/16	3	34.88	0	0.00	35.15	3	12,549	0.02%
2023/05/15	10	34.33	1	34.50	34.50	9	12,561	0.07%
2023/05/12	7	34.34	0	0.00	34.30	7	12,592	0.06%
2023/05/11	0	0.00	1	34.90	34.80	-1	12,485	-0.01%
2023/05/10	12	34.69	3	34.65	34.80	9	12,598	0.07%
2023/05/09	0	0.00	81	34.45	34.50	-81	12,570	-0.64%
2023/05/08	3	34.28	12	34.32	34.30	-9	12,549	-0.07%
2023/05/05	1.5	34.33	0	0.00	34.25	1.5	12,587	0.01%
2023/05/04	3	34.22	11	34.30	34.30	-8	12,849	-0.06%
2023/05/03	1	34.10	0	0.00	34.15	1	12,946	0.01%
2023/04/27	1.1	33.75	0	0.00	33.85	1.1	13,802	0.01%
2023/04/25	7	33.88	4	34.00	33.90	3	13,859	0.02%
2023/04/24	0.2	33.95	0	0.00	34.10	0.2	13,867	0.00%
2023/04/21	10	34.00	2	34.03	34.05	8	13,960	0.06%
2023/04/20	3	33.90	0	0.00	33.90	3	14,036	0.02%
2023/04/19	25	34.09	5	34.30	34.05	20	14,263	0.14%
2023/04/18	1	34.05	5.1	34.06	34.20	-4.1	14,198	-0.03%
2023/04/17	5	33.45	0	0.00	33.45	5	14,151	0.04%
2023/04/14	1	33.25	3	33.37	33.45	-2	14,201	-0.01%
2023/04/13	1	33.25	10	33.20	33.30	-9	14,120	-0.06%
2023/04/11	5	33.00	0	0.00	33.15	5	14,175	0.04%
2023/04/10	0	0.00	1.5	33.03	33.00	-1.5	14,129	-0.01%
2023/04/06	6	32.98	1	32.95	33.00	5	14,133	0.04%
2023/03/31	0	0.00	16.5	32.86	33.00	-16.5	14,047	-0.12%
2023/03/30	1	32.75	0	0.00	32.70	1	13,920	0.01%
2023/03/29	0	0.00	10	32.75	32.80	-10	13,958	-0.07%
2023/03/28	2.2	32.95	2	33.05	32.85	0.2	14,078	0.00%
2023/03/24	0	0.00	31	33.03	33.10	-31	14,325	-0.22%
2023/03/23	1	32.70	3	33.13	33.15	-2	14,387	-0.01%
2023/03/22	0	0.00	10	32.65	32.70	-10	14,542	-0.07%
2023/03/21	3.1	32.33	7	32.26	32.20	-3.9	14,762	-0.03%
2023/03/20	6	32.04	2	32.00	32.00	4	14,798	0.03%
2023/03/17	20.1	32.00	0	32.00	31.75	20.1	14,817	0.14%
2023/03/16	24.6	31.66	3.2	31.63	31.65	21.4	14,785	0.14%
2023/03/15	4.3	32.17	5	32.15	32.00	-0.7	14,750	-0.01%
2023/03/14	8.1	32.23	1	32.10	32.10	7.1	14,753	0.05%
2023/03/13	2.2	32.39	9	32.47	32.55	-6.8	14,625	-0.05%
2023/03/10	1.3	32.63	0	0.00	32.65	1.3	14,645	0.01%
2023/03/09	3.5	33.00	0	0.00	32.95	3.5	14,749	0.02%
2023/03/08	0	0.00	2	33.50	33.30	-2	15,331	-0.01%
2023/03/07	0.2	33.15	4	33.08	33.15	-3.8	15,349	-0.02%
2023/03/06	2	32.88	2	33.15	32.95	0	15,488	0.00%
2023/03/03	21	32.89	7.1	32.99	32.80	14	15,532	0.09%
2023/03/02	33.7	33.03	1	33.10	32.95	32.7	15,707	0.21%
2023/03/01	7	33.03	12.1	33.55	33.70	-5.1	15,720	-0.03%
2023/02/24	16.7	33.29	2	33.60	33.30	14.7	15,527	0.09%
2023/02/23	3.6	33.72	0	0.00	33.65	3.6	15,376	0.02%
2023/02/22	0.9	33.47	2.1	33.65	33.80	-1.1	15,585	-0.01%
2023/02/21	6.3	33.73	0	0.00	33.65	6.3	15,604	0.04%
2023/02/20	0.2	33.98	3	33.68	34.05	-2.8	15,875	-0.02%
2023/02/17	2	33.55	2	33.60	33.50	0	16,016	0.00%
2023/02/16	12.4	33.89	24	33.70	33.40	-11.6	16,297	-0.07%
2023/02/15	5	33.20	10	33.41	33.40	-5	16,273	-0.03%
2023/02/14	0.3	33.50	0	0.00	33.55	0.3	16,268	0.00%
2023/02/13	0.1	32.75	6	33.18	33.30	-5.9	16,281	-0.04%
2023/02/10	8	32.59	0	0.00	32.60	8	16,211	0.05%
2023/02/09	1.3	32.03	0	0.00	32.10	1.3	16,282	0.01%
2023/02/08	14.3	32.11	0	0.00	32.15	14.3	16,434	0.09%
2023/02/07	1	32.10	0	0.00	32.25	1	16,442	0.01%
2023/02/06	9	32.26	0	0.00	32.10	9	16,602	0.05%
2023/02/03	11	32.50	0	0.00	32.45	11	16,761	0.07%
2023/02/02	2	32.35	4	32.68	32.85	-2	16,812	-0.01%
2023/01/31	1.3	32.10	0	0.00	31.95	1.3	16,717	0.01%
2023/01/30	2	32.30	18	32.74	32.60	-16	16,634	-0.10%
2023/01/16	1	31.90	3.1	31.97	32.00	-2.1	16,381	-0.01%
2023/01/13	0.1	31.70	1	31.80	31.65	-0.9	16,508	-0.01%
2023/01/12	0	0.00	10	31.50	31.45	-10	16,953	-0.06%
2023/01/11	1	31.50	20	31.65	31.45	-19	17,110	-0.11%
2023/01/10	0.2	31.70	1.1	31.75	31.75	-0.9	17,218	-0.01%
2023/01/09	0.1	31.45	36.1	31.46	31.70	-36	17,325	-0.21%
2023/01/06	1	30.90	0.1	31.05	30.95	1	17,451	0.01%
2023/01/05	33	30.89	10.5	30.89	31.10	22.5	17,784	0.13%
2023/01/04	12.4	30.31	0	0.00	30.40	12.4	17,687	0.07%
2023/01/03	4	30.19	0.1	30.50	30.50	4	17,997	0.02%
2022/12/30	1.1	30.50	1.1	30.65	30.35	0	18,034	0.00%
2022/12/29	14.4	30.21	0	0.00	30.25	14.4	18,080	0.08%
2022/12/28	6	30.50	2	30.55	30.50	4	18,140	0.02%
2022/12/27	5	30.65	0	0.00	30.65	5	18,372	0.03%
2022/12/26	1	30.50	0	0.00	30.70	1	18,666	0.01%
2022/12/23	11	30.45	2	30.45	30.55	9	19,127	0.05%
2022/12/21	0.1	30.60	0	0.00	30.50	0.1	20,038	0.00%
2022/12/20	15.1	30.49	0	0.00	30.65	15.1	20,406	0.07%
2022/12/19	3.1	30.54	1	30.65	30.65	2.1	20,429	0.01%
2022/12/16	8	30.79	0	0.00	30.80	8	20,388	0.04%
2022/12/15	0.1	31.20	3	31.13	31.15	-2.9	20,411	-0.01%
2022/12/14	3.6	31.11	3	31.23	31.20	0.6	20,514	0.00%
2022/12/13	4.2	30.78	1	31.20	30.80	3.2	20,352	0.02%
2022/12/12	1.1	31.05	0	0.00	31.15	1.1	20,133	0.01%
2022/12/09	1	31.15	2	31.15	31.15	-1	20,470	0.00%
2022/12/08	3.2	30.80	5	30.75	31.10	-1.8	20,527	-0.01%
2022/12/07	0	0.00	1	31.00	30.95	-1	20,524	0.00%
2022/12/06	5.2	31.03	0	0.00	30.95	5.2	20,487	0.03%
2022/12/05	1.1	31.20	35	31.15	31.05	-33.9	20,419	-0.17%
2022/12/02	2.8	31.14	0	0.00	31.10	2.8	20,398	0.01%
2022/12/01	32	31.70	0	0.00	31.55	32	20,356	0.16%
2022/11/30	4	31.49	0	0.00	32.00	4	20,110	0.02%
2022/11/29	0	0.00	0.5	31.15	31.50	-0.5	19,455	0.00%
2022/11/28	3.8	30.95	0	0.00	30.95	3.8	19,341	0.02%
2022/11/25	9	31.32	15	31.43	31.35	-6	19,307	-0.03%
2022/11/24	0	0.00	18	31.44	31.65	-18	19,324	-0.09%
2022/11/23	13	31.14	3	31.23	31.10	10	19,207	0.05%
2022/11/22	5.1	30.80	3	30.75	30.90	2.1	19,133	0.01%
2022/11/21	1.1	30.31	1.5	30.33	30.55	-0.4	19,065	0.00%
2022/11/18	23.3	30.53	0	0.00	30.20	23.3	19,009	0.12%
2022/11/17	5	30.62	0	0.00	30.85	5	18,811	0.03%
2022/11/16	23.8	31.01	0	0.00	30.85	23.8	18,830	0.13%
2022/11/15	0	31.30	32	31.24	31.15	-32	18,676	-0.17%
2022/11/14	1.1	31.30	53	31.10	31.30	-51.9	18,526	-0.28%
2022/11/11	8	30.73	15	30.69	30.85	-7	18,307	-0.04%
2022/11/10	3.7	30.07	0	0.00	30.00	3.7	18,057	0.02%
2022/11/09	1.1	30.50	0.1	30.50	30.50	1.1	18,077	0.01%
2022/11/08	1.7	30.26	0	0.00	30.40	1.7	18,099	0.01%
2022/11/07	10	29.75	0	0.00	30.20	10	18,153	0.06%
2022/11/04	1.2	29.13	0	0.00	29.55	1.2	18,558	0.01%
2022/11/03	1	29.20	0	0.00	29.10	1	19,100	0.01%
2022/11/02	15	29.40	0	0.00	29.35	15	19,330	0.08%
2022/11/01	5.1	29.73	1	29.90	29.75	4.1	19,212	0.02%
2022/10/31	1	30.05	0	0.00	29.90	1	19,108	0.01%
2022/10/28	3	29.93	1	29.80	29.80	2	19,148	0.01%
2022/10/27	4.3	30.11	0	0.00	29.70	4.3	19,203	0.02%
2022/10/26	4	30.15	0.1	30.40	30.15	3.9	19,123	0.02%
2022/10/25	3.4	29.66	0	0.00	29.95	3.4	18,971	0.02%
2022/10/24	1	29.55	0	0.00	29.60	1	18,984	0.01%
2022/10/21	8	29.57	8	29.60	29.70	0	18,949	0.00%
2022/10/20	10.5	28.54	6	28.65	29.20	4.5	18,830	0.02%
2022/10/19	23.1	29.23	2	29.60	29.00	21.1	18,464	0.11%
2022/10/18	0.1	29.45	0	0.00	29.70	0.1	18,376	0.00%
2022/10/17	6.3	29.09	1	29.15	29.25	5.3	18,298	0.03%
2022/10/14	30.8	29.59	5.1	29.80	29.40	25.8	18,135	0.14%
2022/10/13	30.6	29.78	2	29.60	29.75	28.6	17,917	0.16%
2022/10/12	6.1	30.05	0	0.00	30.25	6.1	17,555	0.03%
2022/10/11	18.5	30.21	5	30.05	30.05	13.5	17,569	0.08%
2022/10/07	9.2	30.95	0.1	31.15	31.00	9.1	17,288	0.05%
2022/10/06	1.3	31.10	6.1	31.03	31.35	-4.8	17,249	-0.03%
2022/10/05	3.2	30.98	1	30.95	30.85	2.2	17,419	0.01%
2022/10/04	10	30.71	1	30.75	30.70	9	17,385	0.05%
2022/10/03	10.3	30.73	1	30.75	30.65	9.3	17,214	0.05%
2022/09/30	17.5	31.29	2	31.45	31.15	15.5	16,923	0.09%
2022/09/29	33.2	31.67	36.1	31.54	31.80	-2.9	16,572	-0.02%
2022/09/28	25.2	31.80	0	0.00	31.95	25.2	16,247	0.15%
2022/09/27	25.6	32.70	0	0.00	32.45	25.6	15,819	0.16%
2022/09/26	12.2	33.44	0	0.00	33.35	12.2	15,591	0.08%
2022/09/23	0	0.00	0.5	34.00	33.90	-0.5	15,564	0.00%
2022/09/22	20.2	33.73	0	0.00	33.65	20.2	15,719	0.13%
2022/09/21	5.1	34.29	0	0.00	34.25	5.1	15,675	0.03%
2022/09/20	2	34.50	0	0.00	34.45	2	15,555	0.01%
2022/09/19	2.4	34.60	1	34.75	34.45	1.4	15,640	0.01%
2022/09/16	3	34.50	3.9	34.37	34.50	-0.9	15,802	-0.01%
2022/09/15	6	34.58	5	34.61	34.55	1	15,945	0.01%
2022/09/14	4	34.80	35	34.75	34.75	-31	16,493	-0.19%
2022/09/13	5	35.02	20	35.55	35.05	-15	17,128	-0.09%
2022/09/12	2	35.35	2	35.30	35.55	0	17,740	0.00%
2022/09/08	0	0.00	1	34.95	35.00	-1	18,634	-0.01%
2022/09/07	8.2	34.92	2	34.85	34.95	6.2	18,810	0.03%
2022/09/06	0.1	35.35	5	35.44	35.35	-4.9	19,000	-0.03%
2022/09/05	3	34.97	0	0.00	35.30	3	19,127	0.02%
2022/09/02	7	35.05	0	0.00	35.00	7	19,485	0.04%
2022/09/01	7.1	35.19	16	35.35	35.15	-8.9	19,537	-0.05%
2022/08/31	0	0.00	5.2	35.80	35.90	-5.2	19,580	-0.03%
2022/08/30	6	35.24	0	0.00	35.45	6	19,466	0.03%
2022/08/29	14.1	35.54	0	0.00	35.50	14.1	19,511	0.07%
2022/08/26	0	0.00	1	35.90	35.85	-1	19,708	-0.01%
2022/08/25	0	0.00	2	35.30	35.55	-2	19,814	-0.01%
2022/08/24	0.2	35.18	0	0.00	35.10	0.2	19,915	0.00%
2022/08/23	13.3	35.56	0	0.00	35.20	13.3	20,507	0.06%
2022/08/22	0	0.00	3	35.80	35.80	-3	20,648	-0.01%
2022/08/19	14.1	35.73	1	35.80	35.80	13.1	20,714	0.06%
2022/08/18	0	0.00	4	35.85	36.05	-4	20,785	-0.02%
2022/08/17	1.1	35.71	0	0.00	35.75	1.1	20,909	0.01%
2022/08/16	14	35.66	2	35.78	35.80	12	20,895	0.06%
2022/08/15	20.1	35.65	9	35.62	35.60	11.1	21,009	0.05%
2022/08/12	37.1	35.76	1	35.65	35.70	36.1	21,088	0.17%
2022/08/11	20	35.77	51	35.60	35.80	-31	21,153	-0.15%
2022/08/10	11	37.06	68.6	37.08	37.20	-57.6	20,871	-0.28%
2022/08/09	31.1	36.51	4	36.60	36.90	27.1	20,432	0.13%
2022/08/08	41	35.85	0	0.00	36.00	41	20,328	0.20%
2022/08/05	21	35.95	0	0.00	35.85	21	20,596	0.10%
2022/08/04	3	35.70	0	0.00	35.65	3	20,844	0.01%
2022/08/03	4	35.49	15	35.60	35.60	-11	20,975	-0.05%
2022/08/02	2	35.30	26	35.26	35.70	-24	21,221	-0.11%
2022/08/01	4	35.46	2	35.40	35.55	2	21,482	0.01%
2022/07/29	2.1	35.61	30	35.85	35.40	-27.9	21,867	-0.13%
2022/07/28	1	35.30	3	35.57	35.60	-2	22,055	-0.01%
2022/07/27	0	0.00	1	35.00	35.15	-1	22,041	0.00%
2022/07/26	2	34.45	3	34.65	34.60	-1	22,016	0.00%
2022/07/25	17	34.55	0	0.00	34.45	17	22,072	0.08%
2022/07/22	4	34.69	0	0.00	34.90	4	22,258	0.02%
2022/07/20	53	34.31	4	34.28	34.15	49	22,622	0.22%
2022/07/19	5.1	34.28	1	34.25	34.15	4.1	22,813	0.02%
2022/07/18	13	34.06	0	0.00	34.15	13	23,120	0.06%
2022/07/15	3.4	34.02	0	0.00	33.90	3.4	23,350	0.01%
2022/07/14	5	34.79	0	0.00	34.55	5	23,643	0.02%
2022/07/13	0	0.00	1	34.35	34.85	-1	23,883	0.00%
2022/07/12	11.2	33.52	0.6	33.55	33.45	10.6	24,119	0.04%
2022/07/11	25.4	34.45	42	34.45	34.30	-16.6	24,310	-0.07%
2022/07/08	31	35.19	0	0.00	35.05	31	24,688	0.13%
2022/07/07	6.2	35.19	0	0.00	35.15	6.2	24,896	0.02%
2022/07/06	1.3	35.43	0	0.00	35.20	1.3	24,949	0.01%
2022/07/05	1	35.75	0	0.00	35.55	1	25,090	0.00%
2022/07/04	10	35.50	0	0.00	35.75	10	25,235	0.04%
2022/07/01	0	0.00	15	35.24	35.25	-15	25,807	-0.06%
2022/06/30	15	35.36	0	0.00	35.30	15	25,991	0.06%
2022/06/29	6.1	35.76	5	35.80	35.70	1.1	26,007	0.00%
2022/06/27	1	36.40	3	36.50	36.20	-2	26,224	-0.01%
2022/06/24	1	36.40	2	36.33	36.15	-1	26,116	0.00%
2022/06/23	9.1	35.53	9	35.58	35.35	0.1	26,141	0.00%
2022/06/22	10.2	35.30	1	35.15	35.40	9.2	25,980	0.04%
2022/06/21	0.1	35.25	0	0.00	35.60	0.1	25,464	0.00%
2022/06/20	14	35.21	0	0.00	34.60	14	25,138	0.06%
2022/06/17	8.5	35.26	8	35.49	35.30	0.5	24,571	0.00%
2022/06/16	2	36.25	23	36.72	36.15	-21	23,715	-0.09%
2022/06/15	22.1	36.25	1	36.30	36.20	21.1	23,985	0.09%
2022/06/14	0	0.00	2	36.38	36.90	-2	24,039	-0.01%
2022/06/13	31	35.93	0	0.00	36.50	31	24,410	0.13%
2022/06/10	2.1	36.77	0	0.00	37.10	2.1	24,131	0.01%
2022/06/09	12	37.24	0	0.00	37.15	12	24,116	0.05%
2022/06/08	4.1	37.65	0	0.00	37.70	4.1	23,909	0.02%
2022/06/07	6	37.65	0	0.00	37.70	6	24,006	0.02%
2022/06/06	7.1	37.17	1	37.95	37.80	6.1	23,969	0.03%
2022/06/02	4.1	38.00	0	0.00	37.90	4.1	24,002	0.02%
2022/06/01	5.1	38.34	0	0.00	38.20	5.1	24,290	0.02%
2022/05/31	10	37.86	2	38.15	38.75	8	24,270	0.03%
2022/05/30	4	38.03	2	38.25	38.45	2	23,672	0.01%
2022/05/27	0	0.00	8	37.83	37.95	-8	23,513	-0.03%
2022/05/26	4.1	37.40	0	0.00	37.30	4.1	23,592	0.02%
2022/05/25	1	37.05	4	37.38	37.60	-3	23,940	-0.01%
2022/05/24	1	37.30	0	0.00	37.20	1	24,068	0.00%
2022/05/23	6	37.07	0	0.00	37.20	6	24,135	0.02%
2022/05/20	2	36.95	2	36.80	37.10	0	24,334	0.00%
2022/05/19	36	36.57	0	0.00	36.60	36	24,357	0.15%
2022/05/18	3.1	36.88	45	37.29	37.50	-41.9	24,200	-0.17%
2022/05/17	106.1	36.55	102	36.45	36.45	4.1	24,032	0.02%	大買/大賣/
2022/05/16	5.3	36.52	5	36.50	36.90	0.3	23,972	0.00%
2022/05/13	9.5	36.71	4	36.90	36.95	5.5	23,752	0.02%
2022/05/12	18.2	37.44	3.2	37.68	37.00	15	23,630	0.06%
2022/05/11	14	38.09	1	38.35	38.35	13	23,358	0.06%
2022/05/10	0	0.00	27	37.74	38.20	-27	23,272	-0.12%
2022/05/09	23.1	38.19	3.3	38.11	38.00	19.8	23,158	0.09%
2022/05/06	4.1	38.71	1	38.95	39.35	3.1	23,304	0.01%
2022/05/05	13.3	39.81	2	39.75	39.85	11.3	23,268	0.05%
2022/05/04	3.2	40.91	0	0.00	40.85	3.2	22,935	0.01%
2022/05/03	10.1	40.99	5	40.98	40.85	5.1	23,115	0.02%
2022/04/29	2	41.68	8	41.36	41.60	-6	23,151	-0.03%
2022/04/28	2.1	40.93	0	0.00	41.00	2.1	23,189	0.01%
2022/04/27	23.3	41.68	4	41.85	41.60	19.3	22,990	0.08%
2022/04/26	11.1	41.81	1	41.90	41.95	10.1	22,892	0.04%
2022/04/25	5	41.42	3	41.17	41.55	2	22,814	0.01%
2022/04/22	6	41.32	11	41.18	41.55	-5	22,680	-0.02%
2022/04/21	12	40.81	10.1	40.80	41.00	2	22,660	0.01%
2022/04/20	11.3	41.33	3	41.37	41.75	8.3	22,756	0.04%
2022/04/19	12.1	41.62	0	0.00	41.50	12.1	22,593	0.05%
2022/04/18	25	42.12	4	41.90	41.90	21	22,623	0.09%
2022/04/15	11	42.86	4	42.91	42.85	7	22,231	0.03%
2022/04/14	2.4	43.80	21	43.11	43.10	-18.6	22,188	-0.08%
2022/04/13	12	44.49	13	44.70	44.95	-1	21,917	0.00%
2022/04/12	14	44.36	3	44.47	44.45	11	21,815	0.05%
2022/04/11	13	44.49	0	0.00	44.65	13	21,804	0.06%
2022/04/08	2.5	44.23	4	44.35	44.35	-1.5	21,693	-0.01%
2022/04/07	15	44.45	14	44.66	44.10	1	21,521	0.00%
2022/04/06	1.1	43.06	2	43.75	44.05	-0.9	20,847	0.00%
2022/04/01	22	42.78	25	43.11	43.10	-3	20,525	-0.01%
2022/03/31	3	42.87	23	42.56	42.90	-20	20,361	-0.10%
2022/03/30	5	42.08	51	42.25	42.25	-46	20,140	-0.23%
2022/03/29	3.1	42.08	1	42.00	42.00	2.1	20,062	0.01%
2022/03/28	3.1	41.82	1	42.15	42.40	2.1	20,106	0.01%
2022/03/25	9.2	41.88	7	41.97	42.20	2.2	20,005	0.01%
2022/03/24	5	42.19	3	42.30	42.25	2	19,863	0.01%
2022/03/23	6	41.96	6	41.85	42.35	0	20,104	0.00%
2022/03/22	1	40.90	11	40.97	41.15	-10	19,934	-0.05%
2022/03/21	1	40.50	15.7	40.53	40.60	-14.7	19,757	-0.07%
2022/03/18	21	40.33	7	40.46	40.45	14	19,688	0.07%
2022/03/17	3	40.27	2	40.00	40.05	1	19,291	0.01%
2022/03/16	3	38.69	8.4	39.06	39.50	-5.3	19,042	-0.03%
2022/03/15	10	38.40	8	38.60	38.60	2	18,592	0.01%
2022/03/14	0	0.00	25.5	38.33	38.50	-25.5	18,718	-0.14%
2022/03/11	0	0.00	2	38.00	37.95	-2	18,809	-0.01%
2022/03/10	0	0.00	25	38.05	38.25	-25	18,971	-0.13%
2022/03/09	5.1	37.55	2	37.50	37.40	3.1	18,913	0.02%
2022/03/08	4.3	37.48	12	37.53	37.35	-7.8	18,855	-0.04%
2022/03/07	24.2	37.29	0	0.00	37.65	24.2	18,541	0.13%
2022/03/04	0.6	37.90	3	37.85	38.00	-2.4	18,838	-0.01%
2022/03/03	15.1	37.97	1	38.05	38.10	14.1	18,849	0.07%
2022/03/02	15	38.00	5	38.10	38.10	10	19,001	0.05%
2022/03/01	11	38.07	18	37.85	38.20	-7	18,897	-0.04%
2022/02/25	14	37.32	9	37.47	37.60	5	18,700	0.03%
2022/02/24	16.1	37.68	14	37.70	37.70	2.1	18,282	0.01%
2022/02/23	7	37.81	3.2	38.03	38.05	3.8	18,069	0.02%
2022/02/22	23.1	37.42	6	37.55	37.60	17.1	17,974	0.10%
2022/02/21	36	37.76	3	37.93	38.00	33	17,683	0.19%
2022/02/18	2.1	38.20	0	0.00	38.10	2.1	17,511	0.01%
2022/02/17	3	38.15	16	38.24	38.40	-13	17,574	-0.07%
2022/02/16	26.1	38.14	10	38.36	38.20	16.1	17,532	0.09%
2022/02/15	6.1	38.22	1	38.25	38.10	5.1	17,393	0.03%
2022/02/14	3.1	38.21	9	38.24	38.45	-5.9	17,356	-0.03%
2022/02/11	2	38.45	20	38.50	38.80	-18	17,366	-0.10%
2022/02/10	3	38.22	11	38.48	38.70	-8	17,302	-0.05%
2022/02/09	30	38.76	4	38.80	38.80	26	17,119	0.15%
2022/02/08	9.9	38.32	57.4	38.86	38.95	-47.5	16,979	-0.28%
2022/02/07	10	37.45	72	37.31	38.00	-62	16,457	-0.38%
2022/01/25	27	36.40	15	36.45	36.90	12	16,116	0.07%
2022/01/24	0	0.00	4	36.75	36.90	-4	15,849	-0.03%
2022/01/21	26.1	36.67	4	36.75	36.85	22.1	15,865	0.14%
2022/01/20	31	36.95	11	36.91	36.95	20	15,661	0.13%
2022/01/19	29	36.97	32	36.86	37.00	-3	15,589	-0.02%
2022/01/18	15	36.93	0	0.00	37.25	15	15,666	0.10%
2022/01/17	22.1	37.00	10	37.04	37.05	12.1	15,532	0.08%
2022/01/14	40.1	37.50	3.1	37.45	37.45	37	15,445	0.24%
2022/01/13	6	37.28	53	37.63	37.85	-47	15,365	-0.31%
2022/01/12	5	37.00	7	36.90	37.00	-2	14,982	-0.01%
2022/01/11	2	36.00	0	0.00	37.00	2	14,812	0.01%
2022/01/10	4.2	35.93	15	35.98	36.15	-10.8	14,715	-0.07%
2022/01/07	34.1	36.30	1	36.20	36.20	33.1	14,676	0.23%
2022/01/06	2	35.73	8	35.80	36.00	-6	14,480	-0.04%
2022/01/05	15	35.37	1	35.50	35.55	14	14,401	0.10%
2022/01/04	3	35.38	0	0.00	35.55	3	14,513	0.02%
2022/01/03	42.2	35.28	0	0.00	35.35	42.2	14,429	0.29%
2021/12/30	0	0.00	3	35.63	35.55	-3	14,371	-0.02%
2021/12/29	22	35.57	49	35.75	35.60	-27	14,475	-0.19%
2021/12/27	21	35.40	0	0.00	35.60	21	14,543	0.14%
2021/12/24	24	35.43	7	35.44	35.50	17	14,759	0.12%
2021/12/22	3	35.65	2	35.65	35.65	1	14,903	0.01%
2021/12/21	2	35.75	31	35.86	35.75	-29	14,792	-0.20%
2021/12/20	13	35.58	1	35.80	36.00	12	14,718	0.08%
2021/12/17	0	0.00	1	35.60	35.90	-1	14,516	-0.01%
2021/12/16	1	35.45	0	0.00	35.60	1	14,226	0.01%
2021/12/15	2	35.20	0	0.00	35.20	2	14,286	0.01%
2021/12/14	3	35.22	0	0.00	35.40	3	14,568	0.02%
2021/12/13	4.1	35.52	0.1	35.60	35.50	4	14,534	0.03%
2021/12/10	0	0.00	1	35.20	35.65	-1	14,470	-0.01%
2021/12/09	3	35.15	2	35.00	35.30	1	14,411	0.01%
2021/12/08	1	35.15	10	35.09	35.20	-9	14,402	-0.06%
2021/12/07	1	34.50	12	34.68	35.10	-11	14,249	-0.08%
2021/12/06	4	34.25	33.5	34.23	34.60	-29.5	14,035	-0.21%
2021/12/03	1	34.20	0	0.00	34.15	1	13,963	0.01%
2021/11/30	2	33.70	0	0.00	34.20	2	14,025	0.01%
2021/11/29	1	33.80	1.5	33.95	33.90	-0.5	13,373	0.00%
2021/11/26	7.1	33.93	1	33.90	33.90	6.1	13,316	0.05%
2021/11/24	0	0.00	3	34.28	34.35	-3	13,445	-0.02%
2021/11/23	2	34.13	0.5	34.20	34.10	1.5	13,526	0.01%
2021/11/22	7.1	34.22	2	34.23	34.15	5.1	13,527	0.04%
2021/11/19	12	34.50	3	34.50	34.65	9	13,484	0.07%
2021/11/16	20	34.00	12	33.97	34.20	8	13,654	0.06%
2021/11/15	2	33.90	0	0.00	33.95	2	13,736	0.01%
2021/11/12	2	33.80	1.1	33.76	33.90	0.9	13,847	0.01%
2021/11/11	4	33.75	3.2	33.73	33.80	0.8	14,108	0.01%
2021/11/10	4	33.86	9	33.91	34.00	-5	14,362	-0.03%
2021/11/09	0	0.00	3	33.63	33.70	-3	14,379	-0.02%
2021/11/08	1	33.50	20	33.50	33.60	-19	15,869	-0.12%
2021/11/05	1	33.40	25	33.54	33.70	-24	16,463	-0.15%
2021/11/04	1	33.40	0	0.00	33.45	1	16,617	0.01%
2021/11/03	0.1	33.30	1	33.20	33.40	-0.9	16,839	-0.01%
2021/11/02	0	0.00	1	33.35	33.30	-1	17,037	-0.01%
2021/11/01	0	0.00	7	33.33	33.30	-7	17,036	-0.04%
2021/10/29	3	33.17	5	33.32	33.40	-2	17,140	-0.01%
2021/10/28	1	33.30	3	33.32	33.40	-2	17,210	-0.01%
2021/10/27	31	33.35	0	0.00	33.35	31	17,331	0.18%
2021/10/26	0	0.00	33	33.29	33.45	-33	17,520	-0.19%
2021/10/25	1	33.00	0.2	33.05	33.10	0.8	17,345	0.00%
2021/10/22	1	32.95	10	33.01	33.05	-9	17,462	-0.05%
2021/10/21	0.1	32.90	5	33.00	32.95	-4.9	17,366	-0.03%
2021/10/20	8	32.84	31.2	32.80	32.90	-23.2	17,206	-0.13%
2021/10/19	9	32.74	7	32.79	32.75	2	17,208	0.01%
2021/10/18	13	32.69	7	32.81	32.95	6	17,240	0.03%
2021/10/14	5	32.40	7	32.52	32.30	-2	17,136	-0.01%
2021/10/13	6	32.48	0	0.00	32.50	6	17,222	0.03%
2021/10/12	2.1	32.06	10	32.30	32.45	-7.9	17,261	-0.05%
2021/10/08	3	32.20	2	32.20	32.25	1	17,140	0.01%
2021/10/07	1	32.45	0	0.00	32.40	1	17,250	0.01%
2021/10/06	12	31.99	5	32.30	32.25	7	17,271	0.04%
2021/10/05	15	32.03	2	32.05	32.05	13	17,257	0.08%
2021/10/04	12.5	32.01	2	32.00	32.10	10.5	17,264	0.06%
2021/10/01	26.1	31.94	0	0.00	32.05	26.1	17,277	0.15%
2021/09/30	10	32.05	0	0.00	32.05	10	17,102	0.06%
2021/09/29	11.1	32.06	41	32.00	32.05	-29.9	17,088	-0.17%
2021/09/28	1.1	32.17	0	0.00	32.40	1.1	16,926	0.01%
2021/09/27	1	32.40	32	32.35	32.35	-31	16,971	-0.18%
2021/09/24	3	32.33	0	0.00	32.40	3	17,017	0.02%
2021/09/23	3	32.27	7	32.26	32.40	-4	17,042	-0.02%
2021/09/22	24	31.96	11	32.03	32.10	13	17,109	0.08%
2021/09/17	11	32.18	1	32.45	32.15	10	16,856	0.06%
2021/09/16	6	32.38	1	32.40	32.35	5	16,641	0.03%
2021/09/15	8	32.36	3	32.33	32.35	5	16,725	0.03%
2021/09/14	8	32.40	1	32.45	32.50	7	16,823	0.04%
2021/09/13	26.2	32.24	0	0.00	32.30	26.2	16,868	0.16%
2021/09/10	2	32.28	10	32.30	32.45	-8	17,008	-0.05%
2021/09/09	0.1	32.50	0	0.00	32.30	0.1	17,295	0.00%
2021/09/08	2	32.28	1.1	32.31	32.50	0.9	17,339	0.01%
2021/09/07	2	32.40	0	0.00	32.45	2	17,478	0.01%
2021/09/06	2	32.50	1	32.55	32.50	1	17,514	0.01%
2021/09/03	0	0.00	2	32.45	32.55	-2	17,499	-0.01%
2021/09/02	14.1	32.10	0	0.00	32.10	14.1	17,474	0.08%
2021/09/01	2	32.48	0.5	32.60	32.55	1.5	17,573	0.01%
2021/08/31	5	32.25	14	32.27	32.80	-9	17,556	-0.05%
2021/08/30	15	31.97	14	32.16	32.45	1	17,459	0.01%
2021/08/27	8	31.71	5.4	31.85	32.00	2.6	17,403	0.01%
2021/08/26	13	31.30	3	31.45	31.45	10	17,412	0.06%
2021/08/25	24	31.35	8	31.32	31.45	16	17,546	0.09%
2021/08/24	3	31.23	1	31.30	31.35	2	17,544	0.01%
2021/08/23	43.1	31.35	24	31.16	31.05	19.1	17,640	0.11%
2021/08/20	0	0.00	3	31.50	31.45	-3	17,588	-0.02%
2021/08/19	10	31.29	2	31.35	31.30	8	18,782	0.04%
2021/08/18	21	31.39	1	31.50	31.45	20	18,614	0.11%
2021/08/17	16	31.10	1	31.60	31.45	15	18,568	0.08%
2021/08/16	38.5	31.01	6	30.98	31.05	32.5	18,418	0.18%
2021/08/13	22	30.91	8	31.15	31.05	14	18,336	0.08%
2021/08/12	160.6	30.77	0	0.00	30.70	160.6	18,211	0.88%	大買/鉅額交易
2021/08/11	16	33.04	9	33.04	33.05	7	16,812	0.04%
2021/08/10	10.1	33.08	25	33.05	33.05	-14.9	16,424	-0.09%
2021/08/09	16	33.10	1	33.15	33.20	15	16,576	0.09%
2021/08/06	4	33.20	4	33.20	33.20	0	16,638	0.00%
2021/08/05	0	0.00	1	33.10	33.15	-1	16,933	-0.01%
2021/08/02	52	32.96	0	0.00	33.00	52	18,285	0.28%
2021/07/30	3	32.98	0	0.00	33.10	3	18,291	0.02%
2021/07/29	0	0.00	9	32.95	33.10	-9	18,240	-0.05%
2021/07/28	1	32.85	4	32.95	33.00	-3	18,372	-0.02%
2021/07/27	1	33.05	21	33.00	33.05	-20	18,538	-0.11%
2021/07/26	3	33.03	10	33.00	33.00	-7	18,744	-0.04%
2021/07/23	0	0.00	10	33.00	33.10	-10	18,947	-0.05%
2021/07/22	0	0.00	1	33.00	33.05	-1	19,057	-0.01%
2021/07/21	10.1	32.75	0	0.00	32.90	10.1	19,085	0.05%
2021/07/20	5.1	32.87	2	32.88	32.80	3.1	19,171	0.02%
2021/07/19	2.1	32.85	31	32.99	33.10	-28.9	19,220	-0.15%
2021/07/16	6.1	32.91	1	32.90	33.00	5.1	19,269	0.03%
2021/07/15	3	32.82	0	0.00	32.85	3	19,247	0.02%
2021/07/14	1	32.80	7	32.77	32.95	-6	19,311	-0.03%
2021/07/13	1	32.85	0	0.00	32.95	1	19,513	0.01%
2021/07/12	4	32.84	0	0.00	32.80	4	19,630	0.02%
2021/07/09	13	32.51	41	32.60	32.90	-28	19,566	-0.14%
2021/07/08	2	32.73	0	0.00	32.80	2	19,595	0.01%
2021/07/07	13.1	32.73	7	32.75	32.80	6.1	19,619	0.03%
2021/07/06	2	32.75	5	32.75	32.85	-3	19,628	-0.02%
2021/07/05	2	32.65	2	32.60	32.75	0	19,692	0.00%
2021/07/02	11	32.60	11	32.60	32.55	0	19,697	0.00%
2021/07/01	5	32.60	22	32.63	32.65	-17	19,794	-0.09%
2021/06/30	10	32.75	3	32.83	32.85	7	19,828	0.04%
2021/06/29	4	32.61	0	0.00	32.55	4	19,923	0.02%
2021/06/28	20	32.75	0	0.00	32.75	20	19,955	0.10%
2021/06/25	2	32.98	61	32.93	32.90	-59	20,020	-0.29%
2021/06/24	24	32.79	3	32.77	32.60	21	20,068	0.10%
2021/06/22	1	32.50	0	0.00	32.50	1	20,037	0.00%
2021/06/21	5.1	32.61	0	0.00	32.50	5.1	20,002	0.03%
2021/06/18	11	32.75	0	0.00	32.75	11	19,936	0.06%
2021/06/17	5	32.70	0	0.00	32.90	5	19,727	0.03%
2021/06/16	2	32.75	2	32.90	33.00	0	20,206	0.00%
2021/06/15	14	32.76	0	0.00	32.75	14	20,264	0.07%
2021/06/11	2	32.95	16	32.90	32.90	-14	20,597	-0.07%
2021/06/10	0	0.00	12.9	32.90	33.10	-12.9	20,815	-0.06%
2021/06/09	7	32.82	0	0.00	32.95	7	20,929	0.03%
2021/06/08	22	33.05	0	0.00	33.10	22	20,863	0.11%
2021/06/07	22	33.05	5	33.00	33.10	17	21,359	0.08%
2021/06/04	3	32.97	0	0.00	33.00	3	21,510	0.01%
2021/06/03	4	32.98	1	32.95	33.00	3	22,265	0.01%
2021/06/02	1	33.00	5.5	33.05	33.15	-4.5	22,516	-0.02%
2021/06/01	0	0.00	5	32.96	33.00	-5	22,540	-0.02%
2021/05/31	0	0.00	5	33.09	33.10	-5	22,750	-0.02%
2021/05/28	7	33.00	7	33.03	33.10	0	22,825	0.00%
2021/05/27	1	32.55	21	32.88	33.20	-20	22,860	-0.09%
2021/05/26	1	32.75	4	32.80	32.75	-3	22,117	-0.01%
2021/05/25	0	0.00	4	32.70	32.70	-4	22,351	-0.02%
2021/05/24	0	0.00	4.5	32.62	32.60	-4.5	22,629	-0.02%
2021/05/21	0	0.00	4	32.44	32.50	-4	22,754	-0.02%
2021/05/19	2.1	32.10	9	32.05	32.10	-6.9	22,779	-0.03%
2021/05/18	5	31.55	42	31.82	32.00	-37	22,779	-0.16%
2021/05/17	33.1	30.93	5	31.30	31.10	28.1	23,242	0.12%
2021/05/14	9	31.67	20	31.57	31.70	-11	23,015	-0.05%
2021/05/13	16.1	31.66	8	30.92	31.40	8.1	22,822	0.04%
2021/05/12	25	31.33	21	32.18	31.35	4	22,400	0.02%
2021/05/11	20	32.80	11	32.79	32.45	9	21,610	0.04%
2021/05/10	19.1	32.96	6	32.94	33.00	13.1	21,379	0.06%
2021/05/07	1	32.60	13	32.53	32.60	-12	21,463	-0.06%
2021/05/06	13.2	32.04	9.4	32.24	32.35	3.8	21,690	0.02%
2021/05/05	2	32.05	5	32.02	32.05	-3	21,653	-0.01%
2021/05/04	14	32.29	7	32.55	32.10	7	21,666	0.03%
2021/05/03	6	32.53	3	32.50	32.45	3	21,595	0.01%
2021/04/29	2	32.80	9.4	32.67	32.65	-7.4	21,595	-0.03%
2021/04/28	1.2	32.58	9	32.39	32.60	-7.8	21,534	-0.04%
2021/04/27	10	32.60	0	0.00	32.60	10	21,879	0.05%
2021/04/26	11	32.25	22	32.35	32.60	-11	21,884	-0.05%
2021/04/23	6	32.15	2	32.28	32.25	4	21,909	0.02%
2021/04/22	5.8	32.26	11	32.35	32.35	-5.2	22,079	-0.02%
2021/04/21	3	32.42	8	32.35	32.30	-5	22,100	-0.02%
2021/04/20	2	32.50	0	0.00	32.55	2	22,124	0.01%
2021/04/19	14.7	32.40	27	32.42	32.45	-12.3	22,066	-0.06%
2021/04/16	4	31.95	9	32.00	32.05	-5	21,903	-0.02%
2021/04/15	20	31.90	2	31.90	31.90	18	22,220	0.08%
2021/04/14	1	31.80	18	31.90	31.90	-17	22,428	-0.08%
2021/04/13	9	31.93	3	31.93	31.85	6	22,576	0.03%
2021/04/12	11.1	31.74	5	31.59	31.65	6.1	22,591	0.03%
2021/04/09	15	31.63	27	31.56	31.55	-12	22,695	-0.05%
2021/04/08	1.2	31.77	1	31.80	31.75	0.2	22,730	0.00%
2021/04/07	4.3	31.93	22	31.98	32.00	-17.7	22,994	-0.08%
2021/04/06	13	31.93	15	32.00	32.00	-2	22,931	-0.01%
2021/04/01	2	31.95	11	31.85	31.90	-9	22,878	-0.04%
2021/03/31	1	31.90	16	31.84	31.90	-15	22,720	-0.07%
2021/03/30	0	0.00	7.1	31.77	31.80	-7.1	22,603	-0.03%
2021/03/29	1	31.60	16	31.72	31.80	-15	22,576	-0.07%
2021/03/26	4	31.55	13	31.68	31.60	-9	22,619	-0.04%
2021/03/25	0	0.00	10	31.60	31.60	-10	22,670	-0.04%
2021/03/24	0	0.00	1	31.25	31.40	-1	22,776	0.00%
2021/03/23	0	0.00	2	31.30	31.35	-2	22,833	-0.01%
2021/03/22	5	31.25	13	30.93	31.25	-8	22,895	-0.03%
2021/03/19	23	31.18	5	31.16	31.05	18	22,830	0.08%
2021/03/18	11	31.45	2.3	31.45	31.40	8.7	22,448	0.04%
2021/03/17	2	31.25	14	31.30	31.45	-12	22,362	-0.05%
2021/03/16	0	0.00	40	31.29	31.35	-40	22,106	-0.18%
2021/03/15	7	30.96	46	30.97	31.00	-39	22,104	-0.18%
2021/03/12	31	30.65	3	30.70	30.65	28	22,176	0.13%
2021/03/11	5	30.99	82	30.97	30.75	-77	22,324	-0.34%
2021/03/10	6.2	30.63	82	30.55	30.60	-75.8	21,966	-0.35%
2021/03/09	7	30.47	79	30.36	30.60	-72	21,704	-0.33%
2021/03/08	5	29.96	10	29.94	29.90	-5	20,961	-0.02%
2021/03/05	0.2	29.75	5	29.68	29.70	-4.9	20,676	-0.02%
2021/03/04	71.4	29.64	0	0.00	29.60	71.4	21,324	0.33%
2021/03/03	15	29.76	43	29.75	29.75	-28	21,188	-0.13%
2021/03/02	0.1	29.70	24	29.69	29.65	-23.9	21,078	-0.11%
2021/02/26	27	29.33	14	29.40	29.20	13	20,886	0.06%
2021/02/25	1	29.50	35	29.57	29.65	-34	20,367	-0.17%
2021/02/24	18.6	29.51	1	29.55	29.30	17.6	20,198	0.09%
2021/02/23	2	29.45	21	29.32	29.55	-19	19,864	-0.10%
2021/02/22	18	29.11	10	29.25	29.10	8	19,714	0.04%
2021/02/19	22.2	29.09	0	0.00	29.15	22.2	19,719	0.11%
2021/02/18	36.1	29.20	2	29.30	29.25	34.1	19,756	0.17%
2021/02/17	13	29.00	43	29.48	29.40	-30	19,819	-0.15%
2021/02/05	26.2	28.84	0	0.00	28.80	26.2	19,267	0.14%
2021/02/04	9	28.87	0	0.00	28.80	9	19,237	0.05%
2021/02/03	35	28.71	3	28.80	28.80	32	19,714	0.16%
2021/02/02	28	28.75	14.6	28.73	28.70	13.4	19,882	0.07%
2021/02/01	9.1	28.60	85	28.60	28.65	-75.9	19,843	-0.38%
2021/01/29	23.1	28.33	0	0.00	28.15	23.1	19,797	0.12%
2021/01/28	20	28.52	0	0.00	28.55	20	19,365	0.10%
2021/01/27	9.1	28.70	4	28.80	28.70	5.1	19,074	0.03%
2021/01/26	6.1	28.71	0.1	28.85	28.70	6	19,014	0.03%
2021/01/25	2	28.85	0	0.00	28.85	2	18,887	0.01%
2021/01/22	4	28.63	5	28.60	28.60	-1	18,839	-0.01%
2021/01/21	15.4	28.83	2	28.80	28.70	13.4	18,765	0.07%
2021/01/20	51.8	28.86	48	28.68	28.70	3.8	18,680	0.02%
2021/01/19	36	29.09	4.2	29.10	29.10	31.8	18,242	0.17%
2021/01/18	23.1	29.05	13	29.14	29.15	10.1	18,216	0.06%
2021/01/15	30	29.44	88	29.54	29.30	-58	18,020	-0.32%
2021/01/14	12	29.62	0	0.00	29.75	12	17,846	0.07%
2021/01/13	1.1	29.80	0	0.00	29.80	1.1	17,733	0.01%
2021/01/12	7	29.84	6	29.80	29.75	1	17,692	0.01%
2021/01/11	3.2	29.92	60	30.02	30.05	-56.8	17,618	-0.32%
2021/01/08	0	0.00	20	29.96	30.00	-20	17,529	-0.11%
2021/01/07	0.2	29.75	16	29.61	29.75	-15.8	17,196	-0.09%
2021/01/06	2	29.55	0	0.00	29.45	2	17,057	0.01%
2021/01/05	6	29.78	19	29.83	29.85	-13	16,804	-0.08%
2021/01/04	8	29.70	21	29.75	29.90	-13	16,891	-0.08%
2020/12/31	47	29.90	11	29.92	29.80	36	16,735	0.22%
2020/12/30	4	29.85	11	29.84	29.90	-7	16,621	-0.04%
2020/12/29	4	29.48	0	0.00	29.55	4	16,444	0.02%
2020/12/28	5	29.33	6	29.36	29.55	-1	16,548	-0.01%
2020/12/25	2	29.35	10	29.45	29.35	-8	16,562	-0.05%
2020/12/24	2	29.43	13	29.43	29.45	-11	16,820	-0.07%
2020/12/23	3	29.30	3	29.20	29.45	0	16,965	0.00%
2020/12/22	4	29.60	8.5	29.54	29.65	-4.5	17,276	-0.03%
2020/12/21	1	29.60	11	29.60	29.65	-10	17,882	-0.06%
2020/12/18	0	0.00	4	29.46	29.50	-4	18,359	-0.02%
2020/12/17	7	29.47	15	29.44	29.50	-8	18,815	-0.04%
2020/12/16	7	29.06	135	29.30	29.40	-128	19,116	-0.67%	大賣/鉅額交易
2020/12/15	9	28.99	12.1	28.99	29.05	-3.1	19,420	-0.02%
2020/12/14	2	29.35	10.2	29.35	29.30	-8.2	19,468	-0.04%
2020/12/11	6.5	29.18	19	29.24	29.30	-12.5	19,387	-0.06%
2020/12/10	16	28.81	15	28.84	28.80	1	19,320	0.01%
2020/12/09	5	28.79	21	28.82	28.75	-16	19,367	-0.08%
2020/12/08	60	28.69	6	28.71	28.70	54	19,386	0.28%
2020/12/07	38	28.99	2.1	28.98	29.00	35.9	19,258	0.19%
2020/12/04	72	29.10	7	29.18	29.10	65	19,194	0.34%
2020/12/03	43	29.09	21	29.15	29.20	22	19,139	0.11%
2020/12/02	8	29.01	7	29.16	29.20	1	19,244	0.01%
2020/12/01	4	28.94	0	0.00	29.15	4	19,683	0.02%
2020/11/30	13.1	28.90	11	28.94	28.45	2.1	19,832	0.01%
2020/11/27	13	29.15	1	29.15	29.10	12	19,444	0.06%
2020/11/26	2	29.25	10	29.20	29.30	-8	19,899	-0.04%
2020/11/25	1	29.30	1.2	29.36	29.25	-0.2	20,048	0.00%
2020/11/24	6	29.57	2	29.55	29.30	4	20,230	0.02%
2020/11/23	0	0.00	13.2	29.69	29.70	-13.2	20,407	-0.06%
2020/11/20	7	29.55	10	29.57	29.55	-3	20,574	-0.01%
2020/11/19	4	29.60	23	29.55	29.60	-19	20,887	-0.09%
2020/11/18	2	29.55	23	29.58	29.65	-21	21,018	-0.10%
2020/11/17	10	29.35	7	29.37	29.45	3	21,084	0.01%
2020/11/16	9	29.33	15	29.29	29.45	-6	21,632	-0.03%
2020/11/13	6.1	29.23	55	29.17	29.35	-48.9	21,736	-0.22%
2020/11/12	18	29.13	9	29.21	29.20	9	21,959	0.04%
2020/11/11	5	29.48	53.1	29.53	29.70	-48.1	22,202	-0.22%
2020/11/10	22	28.93	9	28.93	29.00	13	22,067	0.06%
2020/11/09	14	28.73	51	28.75	28.75	-37	23,084	-0.16%
2020/11/06	7	28.49	25	28.46	28.50	-18	23,482	-0.08%
2020/11/05	8	28.39	0	0.00	28.40	8	23,750	0.03%
2020/11/04	16	28.11	17	28.09	28.10	-1	23,992	0.00%
2020/11/03	8	28.01	9	28.03	28.10	-1	24,295	0.00%
2020/11/02	1	27.65	6	27.69	27.95	-5	24,410	-0.02%
2020/10/30	8	27.60	4.2	27.57	27.55	3.8	24,502	0.02%
2020/10/29	23.2	27.56	1	27.55	27.50	22.2	24,416	0.09%
2020/10/28	3	27.70	5	27.66	27.65	-2	24,577	-0.01%
2020/10/27	26	27.73	0	0.00	27.70	26	24,763	0.10%
2020/10/26	19	27.80	1.4	27.83	27.80	17.6	24,894	0.07%
2020/10/23	12	27.75	0	0.00	27.75	12	25,043	0.05%
2020/10/22	10	27.67	4	27.65	27.80	6	25,260	0.02%
2020/10/21	19	27.72	0	0.00	27.65	19	25,517	0.07%
2020/10/20	20	27.73	2	27.80	27.70	18	25,763	0.07%
2020/10/19	10	27.80	0	0.00	27.80	10	25,840	0.04%
2020/10/16	8	27.76	0	0.00	27.70	8	26,062	0.03%
2020/10/15	26	27.78	0	0.00	27.75	26	26,233	0.10%
2020/10/14	15	28.04	0	0.00	28.00	15	26,361	0.06%
2020/10/13	11	28.08	1	28.10	28.15	10	26,492	0.04%
2020/10/12	13	28.09	15	28.08	28.25	-2	26,770	-0.01%
2020/10/08	8	27.90	0	0.00	28.00	8	26,916	0.03%
2020/10/07	14	27.94	11	27.95	27.95	3	27,013	0.01%
2020/10/06	25	27.90	15.2	27.98	27.95	9.8	27,117	0.04%
2020/10/05	8	27.93	14	27.82	27.80	-6	27,188	-0.02%
2020/09/30	14	27.85	4	27.85	27.80	10	27,278	0.04%
2020/09/29	8	27.94	31	27.90	27.80	-23	27,367	-0.08%
2020/09/28	21	27.81	1	27.90	27.90	20	27,419	0.07%
2020/09/25	25	27.44	32	27.38	27.45	-7	27,437	-0.03%
2020/09/24	68	27.08	7	27.06	27.00	61	27,342	0.22%
2020/09/23	92.3	27.58	10	27.57	27.50	82.3	26,687	0.31%
2020/09/22	65	27.95	5	27.91	27.85	60	26,163	0.23%
2020/09/21	26	28.30	0	0.00	28.20	26	25,733	0.10%
2020/09/18	27	28.50	0	0.00	28.45	27	25,577	0.11%
2020/09/17	9	28.60	0	0.00	28.55	9	25,219	0.04%
2020/09/16	11.5	28.65	1	28.65	28.75	10.5	25,209	0.04%
2020/09/15	68	28.55	3	28.55	28.65	65	25,323	0.26%
2020/09/14	12	28.56	1	28.75	28.65	11	25,653	0.04%
2020/09/11	16	28.58	0	0.00	28.65	16	25,641	0.06%
2020/09/10	31	28.65	0	0.00	28.75	31	25,499	0.12%
2020/09/09	18	28.67	2.6	28.72	28.75	15.4	25,415	0.06%
2020/09/08	14	28.81	0	0.00	28.85	14	25,333	0.06%
2020/09/07	39	28.79	7	28.72	28.85	32	25,489	0.13%
2020/09/04	26.2	28.67	0	0.00	28.65	26.2	25,553	0.10%
2020/09/03	31	28.85	0	0.00	28.90	31	25,240	0.12%
2020/09/02	71	28.86	0	0.00	28.90	71	25,171	0.28%
2020/09/01	34	29.06	0	0.00	29.05	34	24,950	0.14%
2020/08/31	19	29.31	0	0.00	29.25	19	24,540	0.08%
2020/08/28	5	29.40	5	29.50	29.40	0	24,478	0.00%
2020/08/27	48	29.48	0	0.00	29.40	48	24,516	0.20%
2020/08/26	20	29.53	0	0.00	29.55	20	24,287	0.08%
2020/08/25	25	29.58	0	0.00	29.50	25	24,164	0.10%
2020/08/24	15	29.58	0	0.00	29.60	15	24,129	0.06%
2020/08/21	14	29.52	2	29.75	29.60	12	24,031	0.05%
2020/08/20	59.3	29.48	3	29.75	29.40	56.3	23,806	0.24%
2020/08/19	29	29.96	2.4	29.97	29.90	26.6	23,199	0.11%
2020/08/18	36	29.92	0	0.00	29.95	36	22,898	0.16%
2020/08/17	15	29.96	0	0.00	30.00	15	22,763	0.07%
2020/08/14	47	30.08	20	30.05	30.05	27	22,434	0.12%
2020/08/13	53	30.27	0	0.00	30.40	53	22,193	0.24%
2020/08/12	23	32.40	3	32.45	32.35	20	21,244	0.09%
2020/08/11	6	32.47	0	0.00	32.45	6	20,911	0.03%
2020/08/10	8	32.43	2	32.50	32.50	6	20,871	0.03%
2020/08/07	2	32.45	2	32.50	32.45	0	20,842	0.00%
2020/08/06	10	32.28	7	32.42	32.45	3	20,618	0.01%
2020/08/05	11	32.20	7	32.25	32.20	4	20,644	0.02%
2020/08/03	11	31.90	5	32.20	32.10	6	20,809	0.03%
2020/07/30	1	32.20	9	32.12	32.35	-8	20,763	-0.04%
2020/07/29	25	32.19	3	32.30	32.20	22	20,772	0.11%
2020/07/28	2	31.30	0	0.00	31.65	2	21,003	0.01%
2020/07/27	39.4	31.74	7	31.85	31.60	32.4	21,244	0.15%
2020/07/24	28	32.39	0	0.00	32.15	28	21,410	0.13%
2020/07/23	1	32.50	1	32.50	32.70	0	21,395	0.00%
2020/07/22	10	32.60	2	32.70	32.70	8	21,462	0.04%
2020/07/21	1	32.55	8	32.54	32.55	-7	21,480	-0.03%
2020/07/20	2	32.30	16	32.34	32.45	-14	21,511	-0.07%
2020/07/17	0	0.00	6	32.23	32.25	-6	21,447	-0.03%
2020/07/16	14	31.98	0	0.00	32.15	14	21,627	0.06%
2020/07/15	0	0.00	1	32.20	32.15	-1	21,502	0.00%
2020/07/14	0	0.00	5	32.25	32.20	-5	21,428	-0.02%
2020/07/13	5	32.10	0	0.00	32.05	5	21,593	0.02%
2020/07/10	5	32.20	1	32.15	32.00	4	21,779	0.02%
2020/07/09	0	0.00	24	32.18	32.25	-24	21,974	-0.11%
2020/07/08	11.1	32.05	21	32.03	32.05	-9.9	21,952	-0.05%
2020/07/07	0	0.00	5	32.00	32.00	-5	22,004	-0.02%
2020/07/06	0	0.00	9.3	31.85	31.95	-9.3	21,866	-0.04%
2020/07/03	0	0.00	10	31.73	31.55	-10	21,985	-0.05%
2020/07/02	0.2	31.60	3	31.57	31.55	-2.8	22,111	-0.01%
2020/07/01	0	0.00	45	31.36	31.25	-45	22,415	-0.20%
2020/06/30	11	30.95	72	31.00	30.90	-61	22,555	-0.27%
2020/06/29	9	30.91	0	0.00	30.90	9	22,655	0.04%
2020/06/24	27	31.20	0	0.00	31.25	27	22,652	0.12%
2020/06/23	12.6	31.03	0	0.00	31.15	12.6	22,886	0.06%
2020/06/22	6	31.13	50	31.12	31.15	-44	23,174	-0.19%
2020/06/19	15	31.32	0	0.00	31.25	15	23,439	0.06%
2020/06/18	39	31.50	5	31.59	31.65	34	23,503	0.14%
2020/06/17	17	31.53	1	31.55	31.70	16	23,987	0.07%
2020/06/16	0	0.00	20	31.83	31.70	-20	24,753	-0.08%
2020/06/15	7	31.61	3	31.45	31.30	4	25,651	0.02%
2020/06/12	5.1	31.45	45	31.13	31.50	-39.9	26,177	-0.15%
2020/06/11	0	0.00	2.1	31.83	31.80	-2.1	26,946	-0.01%
2020/06/10	2	32.05	15	32.07	32.10	-13	27,483	-0.05%
2020/06/09	20.2	31.68	1	31.85	31.85	19.2	28,746	0.07%
2020/06/08	1.2	31.55	10.6	31.71	31.80	-9.4	29,444	-0.03%
2020/06/05	11	31.35	2	31.20	31.50	9	29,588	0.03%
2020/06/03	3	31.43	7	31.29	31.30	-4	30,625	-0.01%
2020/05/29	1.2	30.42	6	30.33	30.75	-4.8	30,797	-0.02%
2020/05/28	21	30.55	0	0.00	30.45	21	30,687	0.07%
2020/05/27	15	30.67	1	30.75	30.70	14	30,920	0.05%
2020/05/26	1	30.50	37	30.73	30.65	-36	31,184	-0.12%
2020/05/25	4	30.23	0	0.00	30.35	4	31,426	0.01%
2020/05/22	19	30.51	1	30.65	30.45	18	31,683	0.06%
2020/05/21	1	30.80	8.1	30.82	31.00	-7.1	31,777	-0.02%
2020/05/20	1	30.65	5	30.70	30.80	-4	31,938	-0.01%
2020/05/19	0	0.00	1	30.60	30.55	-1	32,048	0.00%
2020/05/18	2	30.05	2	30.25	30.05	0	31,921	0.00%
2020/05/15	13.2	30.19	19	30.21	30.25	-5.8	31,903	-0.02%
2020/05/14	16.1	30.11	4	30.25	30.25	12.1	31,745	0.04%
2020/05/13	7	30.26	0.1	30.40	30.30	6.9	31,479	0.02%
2020/05/12	21	30.18	22	30.23	30.30	-1	31,423	0.00%
2020/05/11	0.1	30.50	2	30.30	30.40	-1.9	31,335	-0.01%
2020/05/08	5	30.00	1	29.90	30.00	4	31,225	0.01%
2020/05/07	16	29.50	6	29.55	29.55	10	31,212	0.03%
2020/05/06	10	29.62	0	0.00	29.55	10	31,182	0.03%
2020/05/05	2	29.70	2	29.70	29.85	0	31,078	0.00%
2020/05/04	20	29.02	21	29.41	29.35	-1	31,018	0.00%
2020/04/30	5.1	30.35	22	30.60	30.10	-16.9	30,758	-0.05%
2020/04/29	4	29.79	24	29.98	29.95	-20	30,607	-0.07%
2020/04/28	6	29.32	10	29.27	29.45	-4	30,449	-0.01%
2020/04/27	2.1	28.71	5	28.70	28.70	-2.9	30,981	-0.01%
2020/04/24	28	28.24	0	0.00	28.20	28	30,949	0.09%
2020/04/23	6	28.23	0	0.00	28.30	6	30,794	0.02%
2020/04/22	1.1	28.36	0	0.00	28.30	1.1	30,595	0.00%
2020/04/21	22	28.44	5	28.41	28.35	17	30,554	0.06%
2020/04/20	3	28.98	1	29.00	28.90	2	30,348	0.01%
2020/04/17	6	29.23	2.5	29.19	29.05	3.5	30,489	0.01%
2020/04/16	6	28.79	2	28.90	28.80	4	30,384	0.01%
2020/04/15	27	28.98	0	0.00	29.20	27	30,187	0.09%
2020/04/14	15	28.73	2	28.78	28.85	13	30,091	0.04%
2020/04/13	4	28.68	1	28.70	28.60	3	29,827	0.01%
2020/04/10	2	29.18	23	29.19	29.15	-21	29,679	-0.07%
2020/04/09	7	28.54	11	28.57	28.50	-4	29,497	-0.01%
2020/04/08	29.1	28.44	0	0.00	28.40	29.1	29,353	0.10%
2020/04/07	13	28.42	9	28.65	28.40	4	29,074	0.01%
2020/04/06	9.1	28.17	8	28.96	28.45	1.1	28,717	0.00%
2020/04/01	23	28.15	2	28.18	28.05	21	28,288	0.07%
2020/03/31	5	28.49	0	0.00	28.45	5	27,982	0.02%
2020/03/30	4.1	28.31	1	28.55	28.65	3.1	27,641	0.01%
2020/03/27	21	28.61	6	28.59	28.65	15	27,360	0.05%
2020/03/26	5.1	28.00	0	0.00	28.15	5.1	27,065	0.02%
2020/03/25	10	28.11	5	28.00	27.95	5	26,954	0.02%
2020/03/24	6	27.54	10	27.94	27.35	-4	26,639	-0.02%
2020/03/23	3	26.85	0	0.00	27.00	3	26,334	0.01%
2020/03/20	17.2	27.10	1	27.80	27.95	16.2	25,939	0.06%
2020/03/19	37.2	26.93	14	27.12	26.40	23.2	25,123	0.09%
2020/03/18	7	28.10	7	28.14	28.00	0	24,282	0.00%
2020/03/17	31.1	27.90	12	28.10	28.00	19.1	23,762	0.08%
2020/03/16	13.1	29.32	13	29.23	29.00	0.1	22,808	0.00%
2020/03/13	37.3	28.61	27	29.27	30.00	10.3	22,027	0.05%
2020/03/12	38	30.41	8	30.37	30.20	30	20,576	0.15%
2020/03/11	8	31.28	5	31.30	31.20	3	19,697	0.02%
2020/03/10	13	31.30	5	31.37	31.35	8	19,364	0.04%
2020/03/09	26	31.71	4	31.54	31.75	22	18,768	0.12%
2020/03/06	0	0.00	2	32.65	32.45	-2	18,211	-0.01%
2020/03/05	3	32.82	15	32.70	32.90	-12	17,915	-0.07%
2020/03/04	2	32.20	0	0.00	32.35	2	17,880	0.01%
2020/03/03	3	32.15	1	32.35	32.25	2	17,768	0.01%
2020/03/02	15	31.90	4	32.00	31.95	11	17,614	0.06%
2020/02/27	6	32.18	104	32.30	32.35	-98	17,772	-0.55%	大賣/
2020/02/26	33	32.38	0	0.00	32.35	33	17,513	0.19%
2020/02/25	24	32.53	21	32.57	32.70	3	17,201	0.02%
2020/02/24	25	32.74	0	0.00	32.70	25	17,097	0.15%
2020/02/21	33	33.49	4	33.65	33.20	29	16,873	0.17%
2020/02/20	15	33.55	24	33.55	33.60	-9	16,748	-0.05%
2020/02/19	24	33.37	11	33.12	33.45	13	16,456	0.08%
2020/02/18	2	32.80	1	33.00	32.90	1	16,293	0.01%
2020/02/17	4	32.30	1	32.50	32.50	3	16,146	0.02%
2020/02/14	1	32.20	1	32.30	32.30	0	16,131	0.00%
2020/02/13	22	32.15	0	0.00	32.20	22	16,231	0.14%
2020/02/12	23	32.17	0	0.00	32.10	23	16,323	0.14%
2020/02/11	17	32.06	0	0.00	32.15	17	16,321	0.10%
2020/02/10	3	31.55	2	32.05	32.05	1	16,367	0.01%
2020/02/07	3	32.10	0	0.00	32.00	3	16,755	0.02%
2020/02/06	0	0.00	1.5	32.20	32.35	-1.5	16,688	-0.01%
2020/02/05	0	0.00	1	31.95	32.00	-1	16,648	-0.01%
2020/02/04	6	31.67	2	31.75	31.80	4	16,630	0.02%
2020/02/03	10	31.36	131.4	31.55	31.60	-121.4	16,721	-0.73%	大賣/鉅額交易
2020/01/31	6	31.76	22	31.68	31.55	-16	16,535	-0.10%
2020/01/30	21	31.57	10	31.65	31.20	11	16,247	0.07%
2020/01/20	3	32.25	12	32.33	32.35	-9	15,492	-0.06%
2020/01/17	2	31.95	1	32.10	32.10	1	15,325	0.01%
2020/01/16	1	31.80	7	31.86	31.95	-6	15,394	-0.04%
2020/01/15	0	0.00	2	31.85	31.80	-2	15,375	-0.01%
2020/01/14	1	31.95	2	32.03	32.00	-1	15,350	-0.01%
2020/01/13	0	0.00	6	31.48	31.70	-6	15,252	-0.04%
2020/01/10	0	0.00	16.2	31.01	30.95	-16.2	15,099	-0.11%
2020/01/09	1	30.80	3	30.80	30.90	-2	15,035	-0.01%
2020/01/08	0	0.00	10	30.80	30.70	-10	15,052	-0.07%
2020/01/07	10	30.60	0	0.00	30.60	10	14,864	0.07%
2020/01/06	15	30.65	0	0.00	30.60	15	14,981	0.10%
2020/01/02	11	30.65	0	0.00	30.60	11	15,216	0.07%
2019/12/31	0	0.00	1.4	30.65	30.60	-1.4	15,258	-0.01%
2019/12/30	2	30.78	10	30.75	30.70	-8	15,345	-0.05%
2019/12/27	0	0.00	2	30.85	30.90	-2	15,333	-0.01%
2019/12/26	10	30.80	0	0.00	30.80	10	15,422	0.06%
2019/12/24	1	30.75	0	0.00	30.80	1	15,836	0.01%
2019/12/23	0	0.00	1	30.65	30.85	-1	15,945	-0.01%
2019/12/19	10	30.48	0	0.00	30.55	10	16,133	0.06%
2019/12/18	4	30.50	3	30.60	30.65	1	16,133	0.01%
2019/12/17	1	30.30	2	30.55	30.65	-1	16,336	-0.01%
2019/12/16	2	30.30	0	0.00	30.35	2	16,211	0.01%
2019/12/13	1	30.30	3	30.45	30.30	-2	16,203	-0.01%
2019/12/12	0	0.00	4.3	30.20	30.15	-4.3	16,064	-0.03%
2019/12/11	14	30.04	0	0.00	30.10	14	16,055	0.09%
2019/12/10	1	30.10	0	0.00	30.20	1	16,007	0.01%
2019/12/06	14	30.07	0	0.00	30.05	14	16,466	0.09%
2019/12/05	4	30.13	0	0.00	30.15	4	16,599	0.02%
2019/12/04	0	0.00	2.6	30.05	30.15	-2.6	16,578	-0.02%
2019/12/03	7	30.09	0	0.00	30.05	7	16,642	0.04%
2019/12/02	2	30.20	11	30.15	30.30	-9	16,547	-0.05%
2019/11/29	14	30.34	0	0.00	30.30	14	16,468	0.09%
2019/11/27	0	0.00	22	30.68	30.70	-22	16,664	-0.13%
2019/11/26	6	30.65	0	0.00	30.40	6	16,621	0.04%
2019/11/25	11	30.40	3.1	30.35	30.40	7.9	16,148	0.05%
2019/11/22	3	30.37	1	30.35	30.40	2	16,448	0.01%
2019/11/21	4	30.35	0	0.00	30.35	4	16,594	0.02%
2019/11/20	2	30.63	0	0.00	30.65	2	16,477	0.01%
2019/11/14	1	30.45	0	0.00	30.40	1	16,841	0.01%
2019/11/13	4	30.51	13	30.56	30.50	-9	17,151	-0.05%
2019/11/12	3	30.47	4	30.60	30.60	-1	17,373	-0.01%
2019/11/11	4	30.35	31	30.28	30.40	-27	17,674	-0.15%
2019/11/08	7	30.45	1	30.45	30.50	6	18,089	0.03%
2019/11/07	11	30.46	11.1	30.45	30.50	-0.1	18,872	0.00%
2019/11/06	21	30.65	19.3	30.73	30.65	1.7	19,094	0.01%
2019/11/05	0	0.00	5	30.05	30.20	-5	18,911	-0.03%
2019/11/04	0	0.00	5	29.70	29.95	-5	19,042	-0.03%
2019/11/01	5.1	29.65	9	29.78	29.65	-4	19,112	-0.02%
2019/10/31	1	29.95	7	29.99	29.90	-6	19,414	-0.03%
2019/10/30	5	29.74	1	29.85	29.85	4	19,400	0.02%
2019/10/29	1	29.60	18	29.60	29.70	-17	19,753	-0.09%
2019/10/28	1	29.40	5	29.55	29.60	-4	19,838	-0.02%
2019/10/25	1	29.35	0.1	29.45	29.45	0.9	19,854	0.00%
2019/10/24	5	29.30	0	0.00	29.45	5	19,868	0.03%
2019/10/23	0	0.00	2	29.15	29.20	-2	19,771	-0.01%
2019/10/22	2	29.03	0	0.00	29.15	2	19,743	0.01%
2019/10/21	1	28.95	0	0.00	29.20	1	19,615	0.01%
2019/10/18	8	29.05	0	0.00	29.10	8	19,606	0.04%
2019/10/17	2	29.15	0.3	29.25	29.25	1.7	19,485	0.01%
2019/10/15	2	28.98	2	29.05	29.15	0	19,569	0.00%
2019/10/14	5	29.00	20	29.15	29.15	-15	19,601	-0.08%
2019/10/09	0	0.00	3	29.05	29.00	-3	19,613	-0.02%
2019/10/08	2	29.13	0	0.00	29.10	2	19,571	0.01%
2019/10/07	1	28.90	6	28.95	28.95	-5	19,389	-0.03%
2019/10/04	4	28.71	0	0.00	28.85	4	19,455	0.02%
2019/10/03	5	28.65	0	0.00	28.75	5	19,455	0.03%
2019/10/02	0	0.00	4	28.95	28.80	-4	19,478	-0.02%
2019/09/27	12	28.81	1	28.75	28.75	11	19,232	0.06%
2019/09/26	0.1	28.85	0	0.00	28.80	0.1	19,260	0.00%
2019/09/25	36	28.81	0	0.00	28.80	36	19,385	0.19%
2019/09/24	36	29.14	7	29.10	29.05	29	19,224	0.15%
2019/09/23	23	29.15	0	0.00	29.20	23	19,350	0.12%
2019/09/20	5	29.20	0	0.00	29.30	5	19,626	0.03%
2019/09/19	6	29.33	8	29.35	29.45	-2	19,377	-0.01%
2019/09/18	7	29.41	2	29.50	29.55	5	19,510	0.03%
2019/09/17	0	0.00	4.9	29.20	29.20	-4.9	19,701	-0.02%
2019/09/16	2	29.15	1	29.20	29.20	1	20,392	0.00%
2019/09/12	3	29.37	0	0.00	29.30	3	20,694	0.01%
2019/09/11	0	0.00	6	29.32	29.50	-6	21,060	-0.03%
2019/09/10	3	29.45	4	29.58	29.55	-1	21,221	0.00%
2019/09/09	4	29.10	9	29.06	29.20	-5	21,156	-0.02%
2019/09/05	11	28.46	0	0.00	28.55	11	21,661	0.05%
2019/09/03	10	28.40	0	0.00	28.35	10	22,509	0.04%
2019/09/02	13.1	28.41	0	0.00	28.45	13.1	22,721	0.06%
2019/08/30	1	28.25	3	28.17	28.75	-2	22,936	-0.01%
2019/08/29	3	28.05	0.1	28.10	28.00	2.9	22,941	0.01%
2019/08/28	4	28.10	2	28.10	28.05	2	23,100	0.01%
2019/08/27	7	27.94	0	0.00	28.00	7	23,257	0.03%
2019/08/26	4	27.99	0	0.00	27.95	4	23,248	0.02%
2019/08/23	8	28.30	0	0.00	28.35	8	23,248	0.03%
2019/08/22	1	28.15	0	0.00	28.25	1	23,283	0.00%
2019/08/21	11.1	28.34	0	0.00	28.15	11.1	23,701	0.05%
2019/08/20	6	28.31	0	0.00	28.50	6	23,502	0.03%
2019/08/19	13	28.35	0	0.00	28.30	13	23,381	0.06%
2019/08/16	1	27.80	6	27.90	28.25	-5	23,513	-0.02%
2019/08/15	22	27.83	1	28.00	27.90	21	23,240	0.09%
2019/08/14	24	28.31	2	28.30	28.20	22	23,212	0.09%
2019/08/13	36	28.65	0	0.00	28.50	36	23,053	0.16%
2019/08/12	42	29.01	0	0.00	29.00	42	22,833	0.18%
2019/08/08	8	30.99	0	0.00	31.10	8	22,233	0.04%
2019/08/07	8	31.14	10	31.09	31.05	-2	22,093	-0.01%
2019/08/06	8	31.19	6	30.98	31.25	2	22,132	0.01%
2019/08/05	2	31.20	0	0.00	31.25	2	22,003	0.01%
2019/08/02	2	31.18	12	31.11	31.35	-10	22,128	-0.05%
2019/08/01	24	31.70	2	31.80	31.65	22	22,028	0.10%
2019/07/31	4	31.85	1	31.95	32.10	3	21,946	0.01%
2019/07/30	0	0.00	1.1	32.23	32.10	-1.1	21,658	-0.01%
2019/07/26	0	0.00	1	32.20	32.30	-1	21,903	0.00%
2019/07/25	0	0.00	4	32.35	32.25	-4	22,377	-0.02%
2019/07/24	0	0.00	2	32.20	32.20	-2	22,589	-0.01%
2019/07/23	1	32.10	11	32.06	32.10	-10	22,739	-0.04%
2019/07/22	0	0.00	9.6	32.00	31.90	-9.6	22,798	-0.04%
2019/07/19	0	0.00	3	31.90	31.85	-3	22,797	-0.01%
2019/07/18	11	31.74	0	0.00	31.85	11	23,066	0.05%
2019/07/16	0	0.00	7	31.88	31.95	-7	22,928	-0.03%
2019/07/15	0	0.00	3	31.95	31.70	-3	22,826	-0.01%
2019/07/11	5	31.95	1	31.85	31.85	4	22,634	0.02%
2019/07/10	0	0.00	1	31.60	31.60	-1	22,638	0.00%
2019/07/09	0	0.00	0.2	31.55	31.60	-0.2	22,627	0.00%
2019/07/04	10	31.20	4	31.20	31.20	6	22,666	0.03%
2019/07/03	0	0.00	8	31.02	31.15	-8	22,794	-0.04%
2019/07/02	0	0.00	2	31.15	31.05	-2	22,795	-0.01%
2019/07/01	3	30.93	1	31.00	30.90	2	22,694	0.01%
2019/06/28	0	0.00	5	30.85	30.90	-5	22,507	-0.02%
2019/06/27	0	0.00	1	31.00	30.85	-1	22,245	0.00%
2019/06/26	0	0.00	10	31.05	31.05	-10	22,033	-0.05%
2019/06/21	2	30.80	0	0.00	30.80	2	21,499	0.01%
2019/06/19	1	31.20	1	31.00	31.25	0	20,565	0.00%
2019/06/18	13	30.71	0	0.00	30.80	13	20,233	0.06%
2019/06/17	2	30.75	1	30.80	30.70	1	20,085	0.00%
2019/06/14	7	30.52	0	0.00	30.65	7	20,083	0.03%
2019/06/13	10	30.43	6	30.55	30.60	4	20,010	0.02%
2019/06/12	17	30.30	11	30.42	30.70	6	19,695	0.03%
2019/06/11	13	31.56	1	31.60	31.30	12	18,985	0.06%
2019/06/10	6.1	31.89	3	31.95	31.95	3.1	18,680	0.02%
2019/06/06	6.1	31.52	8	31.49	31.70	-2	18,549	-0.01%
2019/06/05	1.1	30.95	0	0.00	30.90	1.1	18,270	0.01%
2019/06/04	0.6	30.85	0	0.00	30.90	0.6	18,096	0.00%
2019/06/03	11	30.95	2	30.85	31.00	9	17,959	0.05%
2019/05/31	4	30.86	12	30.80	31.00	-8	17,916	-0.04%
2019/05/30	6	30.50	0	0.00	30.70	6	17,862	0.03%
2019/05/29	3	30.38	11	30.34	30.55	-8	18,085	-0.04%
2019/05/28	1	30.25	0	0.00	30.25	1	18,192	0.01%
2019/05/27	0	0.00	3	30.40	30.50	-3	17,988	-0.02%
2019/05/24	1.2	30.45	0	0.00	30.50	1.2	18,165	0.01%
2019/05/23	0	0.00	16.5	30.55	30.55	-16.5	18,274	-0.09%
2019/05/21	0	0.00	5	30.65	30.65	-5	18,227	-0.03%
2019/05/20	0	0.00	11	30.31	30.40	-11	17,962	-0.06%
2019/05/17	3	30.05	29	29.99	30.00	-26	17,796	-0.15%
2019/05/16	4	29.64	1	29.75	29.55	3	17,596	0.02%
2019/05/15	1	29.70	0	0.00	29.70	1	17,459	0.01%
2019/05/14	4	29.59	25	29.45	29.50	-21	17,380	-0.12%
2019/05/13	10	29.40	2	29.50	29.50	8	17,245	0.05%
2019/05/10	45	29.88	42	29.98	29.60	3	17,433	0.02%
2019/05/09	4.1	30.01	1	29.90	29.90	3.1	17,412	0.02%
2019/05/07	1	30.60	5	30.45	30.50	-4	17,436	-0.02%
2019/05/06	0	0.00	89	29.95	30.05	-89	17,395	-0.51%
2019/05/03	2	30.10	14	30.07	30.05	-12	17,439	-0.07%
2019/05/02	1	29.60	16	29.97	30.10	-15	17,252	-0.09%
2019/04/30	0	0.00	3	29.52	29.65	-3	16,808	-0.02%
2019/04/29	3	29.30	8	29.16	29.35	-5	16,658	-0.03%
2019/04/26	10	28.75	5.6	28.92	28.95	4.4	16,516	0.03%
2019/04/25	1	28.65	2	28.78	28.75	-1	16,398	-0.01%
2019/04/24	17	28.66	6	28.57	28.65	11	16,312	0.07%
2019/04/23	0	0.00	1	28.15	28.20	-1	16,109	-0.01%
2019/04/22	2	28.08	0	0.00	28.00	2	16,027	0.01%
2019/04/19	1	28.10	0	0.00	28.15	1	16,046	0.01%
2019/04/18	0	0.00	1	28.20	28.20	-1	16,242	-0.01%
2019/04/17	0	0.00	8	28.12	28.10	-8	16,409	-0.05%
2019/04/16	0	0.00	1	28.10	28.10	-1	16,425	-0.01%
2019/04/15	0	0.00	2	28.25	28.20	-2	16,438	-0.01%
2019/04/12	0	0.00	2	28.28	28.30	-2	16,410	-0.01%
2019/04/11	0	0.00	1	28.20	28.25	-1	16,431	-0.01%
2019/04/10	0	0.00	1	28.20	28.15	-1	16,534	-0.01%
2019/04/09	0	0.00	4	28.16	28.20	-4	16,663	-0.02%
2019/04/03	0	0.00	1	28.00	28.00	-1	16,611	-0.01%
2019/04/02	1	27.90	0	0.00	27.85	1	16,496	0.01%
2019/04/01	2	28.00	0	0.00	27.90	2	16,481	0.01%
2019/03/28	0	0.00	1	28.00	27.95	-1	16,222	-0.01%
2019/03/27	0	0.00	2.1	28.05	27.95	-2.1	16,107	-0.01%
2019/03/26	0	0.00	1	27.95	28.00	-1	16,111	-0.01%
2019/03/25	22.7	27.75	13	27.75	27.75	9.7	16,287	0.06%
2019/03/22	0	0.00	1	28.15	28.00	-1	16,101	-0.01%
2019/03/19	1	28.05	1	28.05	28.00	0	16,172	0.00%
2019/03/18	5	27.45	0.2	27.80	27.85	4.8	16,023	0.03%
2019/03/15	0	0.00	1	27.45	27.45	-1	15,856	-0.01%
2019/03/14	4	27.30	0	0.00	27.30	4	15,768	0.03%
2019/03/11	0	0.00	1	27.20	27.25	-1	15,839	-0.01%
2019/03/08	8	27.06	1	27.05	27.00	7	15,902	0.04%
2019/03/07	1	27.05	0	0.00	27.10	1	16,728	0.01%
2019/03/06	2	27.03	15	27.03	27.10	-13	17,037	-0.08%
2019/03/05	6.3	26.97	50	27.00	26.95	-43.7	17,039	-0.26%
2019/03/04	51	27.00	0	0.00	27.00	51	16,936	0.30%
2019/02/26	1	27.00	0	0.00	27.00	1	16,619	0.01%
2019/02/25	0	0.00	1.9	27.10	27.10	-1.9	16,504	-0.01%
2019/02/22	1	26.85	0	0.00	26.95	1	16,466	0.01%
2019/02/18	4	26.63	0	0.00	26.70	4	16,645	0.02%
2019/02/15	3	26.47	0	0.00	26.40	3	16,674	0.02%
2019/02/14	0	0.00	1	26.65	26.50	-1	16,770	-0.01%
2019/02/13	7	26.58	0	0.00	26.55	7	16,785	0.04%
2019/02/11	7	26.47	0	0.00	26.40	7	16,685	0.04%
2019/01/30	1	26.75	1	26.75	26.60	0	16,491	0.00%
2019/01/25	0.2	26.50	20	26.45	26.50	-19.8	15,952	-0.12%
2019/01/23	0	0.00	5	26.55	26.60	-5	16,049	-0.03%
2019/01/22	0	0.00	2	26.30	26.45	-2	16,113	-0.01%
2019/01/21	0	0.00	100	26.25	26.25	-100	16,210	-0.62%
2019/01/18	3	26.08	0	0.00	26.10	3	16,482	0.02%
2019/01/16	2	26.00	0	0.00	26.00	2	17,356	0.01%
2019/01/15	2	26.15	0	0.00	26.20	2	17,575	0.01%
2019/01/14	0	0.00	1	25.95	26.05	-1	17,578	-0.01%
2019/01/11	0	0.00	2	26.00	26.00	-2	17,840	-0.01%
2019/01/10	0	0.00	12	26.08	26.10	-12	17,949	-0.07%
2019/01/09	0	0.00	19	25.72	25.85	-19	17,956	-0.11%
2019/01/08	7	25.50	0	0.00	25.50	7	17,927	0.04%
2019/01/07	1	25.60	1	25.60	25.60	0	18,343	0.00%
2019/01/04	1	25.25	1	25.30	25.25	0	18,903	0.00%
2019/01/03	1	25.25	0	0.00	25.45	1	19,761	0.01%
2019/01/02	1	25.55	0	0.00	25.45	1	20,340	0.00%
2018/12/28	10	25.40	0	0.00	25.95	10	20,647	0.05%
2018/12/27	2	25.33	0	0.00	25.30	2	20,720	0.01%
2018/12/26	5	25.32	0	0.00	25.25	5	21,011	0.02%
2018/12/25	4	25.31	0	0.00	25.35	4	21,122	0.02%
2018/12/24	14	25.46	0	0.00	25.50	14	21,339	0.07%
2018/12/21	2	25.55	0	25.70	25.65	2	22,143	0.01%
2018/12/18	7	25.54	0	0.00	25.60	7	22,698	0.03%
2018/12/17	1	25.75	3	25.80	25.80	-2	22,947	-0.01%
2018/12/14	2	25.53	0	0.00	25.65	2	23,284	0.01%
2018/12/13	4	25.66	0	0.00	25.70	4	23,436	0.02%
2018/12/12	6	25.64	0	0.00	25.70	6	23,792	0.03%
2018/12/10	10.1	25.64	2	25.65	25.65	8.1	24,024	0.03%
2018/12/06	2	25.65	1	25.80	25.80	1	24,082	0.00%
2018/12/05	0	0.00	2	25.95	25.85	-2	24,095	-0.01%
2018/12/03	1	25.90	50	25.95	25.85	-49	24,131	-0.20%
2018/11/30	100	25.60	52	25.84	25.60	48	24,032	0.20%
2018/11/29	104	25.88	0	0.00	25.75	104	23,252	0.45%	大買/鉅額交易
2018/11/28	1	25.90	0	0.00	26.15	1	22,946	0.00%
2018/11/27	10	25.95	0	0.00	25.95	10	22,729	0.04%
2018/11/26	1	26.25	0	0.00	26.15	1	22,667	0.00%
2018/11/23	10	26.25	0	0.00	26.25	10	22,549	0.04%
2018/11/22	3	26.12	0	0.00	26.20	3	22,506	0.01%
2018/11/20	1	26.30	0	0.00	26.30	1	22,244	0.00%
2018/11/19	1	26.40	0	0.00	26.50	1	22,089	0.00%
2018/11/15	0	0.00	1	26.50	26.40	-1	21,940	0.00%
2018/11/14	0	0.00	1	26.40	26.50	-1	21,871	0.00%
2018/11/09	5	26.32	0	0.00	26.45	5	21,859	0.02%
2018/11/08	1	26.40	2	26.60	26.70	-1	22,021	0.00%
2018/11/07	0	0.00	1	26.40	26.50	-1	21,897	0.00%
2018/11/06	1	26.05	0	0.00	26.25	1	21,965	0.00%
2018/11/02	0	0.00	5	26.10	26.25	-5	22,698	-0.02%
2018/11/01	1	25.75	0	0.00	25.85	1	23,139	0.00%
2018/10/31	8	25.77	0	0.00	26.15	8	23,353	0.03%
2018/10/29	1	25.15	0	0.00	25.30	1	23,454	0.00%
2018/10/26	2	25.50	5	25.55	25.35	-3	23,616	-0.01%
2018/10/25	1	25.50	2	25.55	25.55	-1	23,399	0.00%
2018/10/24	5	26.00	0	0.00	26.00	5	23,376	0.02%
2018/10/23	0	0.00	1	26.00	26.20	-1	23,147	0.00%
2018/10/19	2	26.33	4	26.40	26.25	-2	23,034	-0.01%
2018/10/18	1	26.35	5	26.55	26.35	-4	22,901	-0.02%
2018/10/16	6	26.54	0	0.00	26.60	6	22,691	0.03%
2018/10/12	10	26.87	5	26.86	27.00	5	22,004	0.02%
2018/10/11	23	26.48	2	26.53	26.50	21	21,453	0.10%
2018/10/09	1	27.30	2	27.40	27.55	-1	20,649	0.00%
2018/10/05	32	26.80	0	0.00	26.80	32	19,678	0.16%
2018/10/04	10	27.15	0	0.00	27.30	10	19,341	0.05%
2018/10/03	1	27.05	2	27.10	27.10	-1	18,905	-0.01%
2018/10/02	14	27.30	0	0.00	27.15	14	18,896	0.07%
2018/10/01	12	27.74	10	27.70	27.50	2	18,653	0.01%
2018/09/28	1	27.35	1	27.45	27.50	0	18,618	0.00%
2018/09/27	0	0.00	15	27.20	27.30	-15	18,201	-0.08%
2018/09/26	20	27.20	0	0.00	27.30	20	17,944	0.11%
2018/09/25	0	0.00	2	27.25	27.30	-2	17,847	-0.01%
2018/09/21	0	0.00	78	27.12	27.15	-78	17,691	-0.44%
2018/09/20	0	0.00	38	27.06	27.00	-38	17,642	-0.22%
2018/09/19	0	0.00	15	26.90	27.00	-15	17,714	-0.08%
2018/09/18	17	26.78	5	26.62	26.80	12	17,619	0.07%
2018/09/17	0	0.00	5	26.25	26.40	-5	17,314	-0.03%
2018/09/14	1	26.00	41	26.05	25.95	-40	17,104	-0.23%
2018/09/13	0	0.00	9.3	26.10	26.10	-9.3	17,261	-0.05%
2018/09/12	1	25.90	0	0.00	26.00	1	17,311	0.01%
2018/09/11	0	0.00	19	25.92	26.00	-19	17,518	-0.11%
2018/09/07	3	25.75	0	0.00	25.90	3	18,061	0.02%
2018/09/05	52	25.80	0	0.00	25.70	52	18,304	0.28%
2018/09/04	15	25.88	50	26.05	26.05	-35	18,536	-0.19%
2018/09/03	0	0.00	1	25.75	25.75	-1	18,749	-0.01%
2018/08/30	3	25.77	0	0.00	25.80	3	19,107	0.02%
2018/08/29	53	25.80	0	0.00	25.85	53	19,301	0.27%
2018/08/28	1	26.00	0	0.00	25.90	1	19,401	0.01%
2018/08/27	4	25.89	0	0.00	25.80	4	19,541	0.02%
2018/08/24	2	25.88	0	0.00	26.00	2	19,728	0.01%
2018/08/23	2	25.85	0	0.00	26.10	2	20,727	0.01%
2018/08/20	0	0.00	2	25.50	25.50	-2	21,235	-0.01%
2018/08/17	3	25.57	0	0.00	25.55	3	21,188	0.01%
2018/08/16	9	25.35	0	0.00	25.35	9	21,212	0.04%
2018/08/15	15	25.81	0	0.00	25.60	15	20,984	0.07%
2018/08/14	35	26.05	0	0.00	26.00	35	20,802	0.17%
2018/08/13	38	26.09	1	26.15	26.15	37	20,934	0.18%
2018/08/10	0	0.00	62	26.31	26.35	-62	20,884	-0.30%
2018/08/09	26	26.12	3	26.18	26.05	23	20,807	0.11%
2018/08/08	2	27.35	0	0.00	27.35	2	20,242	0.01%
2018/08/07	12	27.29	0	0.00	27.30	12	19,791	0.06%
2018/08/03	0.8	27.35	0	0.00	27.35	0.8	19,296	0.00%
2018/08/02	11	27.40	0	0.00	27.35	11	19,020	0.06%
2018/07/31	1	27.30	2	27.25	27.25	-1	18,719	-0.01%
2018/07/30	0	0.00	4	27.35	27.25	-4	18,311	-0.02%
2018/07/27	1	27.20	0	0.00	27.25	1	18,238	0.01%
2018/07/26	0	27.25	0	0.00	27.35	0	18,172	0.00%
2018/07/25	1	27.30	0	0.00	27.20	1	18,263	0.01%
2018/07/24	0	27.00	0	0.00	27.10	0	18,258	0.00%
2018/07/23	6	27.05	50	27.05	26.95	-44	18,223	-0.24%
2018/07/18	2	26.95	1	26.95	27.00	1	18,634	0.01%
2018/07/16	0	0.00	4	27.05	26.80	-4	18,590	-0.02%
2018/07/12	0	0.00	5	26.75	26.85	-5	18,855	-0.03%
2018/07/11	1	26.45	0	0.00	26.55	1	18,861	0.01%
2018/07/05	0	0.00	7	26.50	26.50	-7	18,587	-0.04%
2018/07/04	0	0.00	0.3	26.50	26.50	-0.3	18,733	0.00%
2018/07/02	1	26.50	0	0.00	26.50	1	18,808	0.01%
2018/06/29	0	0.00	1	26.55	26.90	-1	18,714	-0.01%
2018/06/28	5	26.45	0	0.00	26.30	5	18,358	0.03%
2018/06/26	1	26.70	7	26.75	26.65	-6	18,016	-0.03%
2018/06/25	0	0.00	0.3	26.60	26.55	-0.3	17,988	0.00%
2018/06/22	8	26.50	0	0.00	26.60	8	17,990	0.04%
2018/06/15	50	26.55	0	0.00	26.75	50	17,378	0.29%
2018/06/13	2	26.70	5	26.70	26.75	-3	16,862	-0.02%
2018/06/12	7	26.76	0	0.00	26.75	7	16,992	0.04%
2018/06/08	8	27.11	0.8	27.10	27.10	7.2	16,438	0.04%
2018/06/07	2	27.28	0	0.00	27.35	2	16,439	0.01%
2018/06/06	1	27.40	0	0.00	27.40	1	16,447	0.01%
2018/06/01	0	0.00	10	26.65	26.70	-10	16,023	-0.06%
2018/05/31	7	26.21	0	0.00	26.25	7	15,814	0.04%
2018/05/30	8	26.26	0	0.00	26.35	8	14,888	0.05%
2018/05/29	1	26.90	0	0.00	26.90	1	14,413	0.01%
2018/05/28	0	0.00	2	27.10	27.15	-2	14,386	-0.01%
2018/05/22	3	26.85	2	26.90	26.80	1	14,404	0.01%
2018/05/21	0	0.00	1	27.00	27.00	-1	14,468	-0.01%
2018/05/18	0	0.00	11	26.65	26.70	-11	14,358	-0.08%
2018/05/16	10	26.50	0	0.00	26.45	10	14,222	0.07%
2018/05/15	10	26.50	0	0.00	26.30	10	14,371	0.07%
2018/05/11	4	26.30	3	26.27	26.40	1	14,747	0.01%
2018/05/10	0	0.00	1	26.10	26.10	-1	14,667	-0.01%
2018/05/09	1	26.05	0	0.00	26.15	1	14,556	0.01%
2018/05/08	0	0.00	4	26.16	26.20	-4	14,534	-0.03%
2018/05/07	50	25.80	0	0.00	26.00	50	14,407	0.35%
2018/05/04	10	25.83	0	0.00	25.80	10	14,377	0.07%
2018/05/03	0	0.00	2	26.05	26.10	-2	14,275	-0.01%
2018/05/02	1	26.20	0	0.00	26.25	1	14,358	0.01%
2018/04/30	0	0.00	1	26.15	26.25	-1	14,330	-0.01%
2018/04/27	0	0.00	5	25.94	26.00	-5	14,363	-0.03%
2018/04/26	0	0.00	3	25.90	25.95	-3	14,441	-0.02%
2018/04/25	8	25.75	52	26.00	26.00	-44	14,759	-0.30%
2018/04/19	0	0.00	3	25.68	25.75	-3	15,333	-0.02%
2018/04/18	1	25.40	0	0.00	25.20	1	15,220	0.01%
2018/04/17	1	25.30	0	0.00	25.35	1	15,217	0.01%
2018/04/16	30	25.53	0	0.00	25.65	30	15,449	0.19%
2018/04/12	1	25.65	0	0.00	25.65	1	15,740	0.01%
2018/04/11	10	25.50	0	0.00	25.50	10	15,782	0.06%
2018/04/09	0	0.00	5	25.40	25.45	-5	15,749	-0.03%
2018/04/03	11	25.35	10	25.35	25.25	1	15,734	0.01%
2018/04/02	0	0.00	3	25.35	25.35	-3	15,708	-0.02%
2018/03/29	3	25.08	0.2	25.05	25.05	2.8	15,608	0.02%
2018/03/28	4	25.13	1	25.25	25.05	3	15,312	0.02%
2018/03/27	0	0.00	2	25.30	25.40	-2	15,155	-0.01%
2018/03/26	7	25.09	1	25.10	25.15	6	15,074	0.04%
2018/03/23	1	25.20	20	25.15	25.20	-19	15,063	-0.13%
2018/03/21	6	25.30	1	25.40	25.35	5	14,895	0.03%
2018/03/20	1	25.25	0	0.00	25.35	1	15,086	0.01%
2018/03/16	0	0.00	9	25.33	25.50	-9	15,091	-0.06%
2018/03/15	3	25.22	0	0.00	25.10	3	14,898	0.02%
2018/03/14	3	25.38	0	0.00	25.30	3	14,896	0.02%
2018/03/12	0	0.00	1	25.15	25.45	-1	14,878	-0.01%
2018/03/07	2	24.55	0	0.00	24.50	2	14,924	0.01%
2018/03/05	1	24.80	5	25.05	24.75	-4	15,176	-0.03%
2018/03/01	1	25.05	1	25.15	25.10	0	15,275	0.00%
2018/02/27	0	0.00	5	24.95	24.95	-5	15,200	-0.03%
2018/02/23	0	0.00	16	25.00	25.00	-16	15,098	-0.11%
2018/02/22	4	24.50	0	0.00	24.75	4	15,186	0.03%
2018/02/09	3	24.00	6	23.80	23.95	-3	14,961	-0.02%
2018/02/08	1	24.10	0	0.00	24.10	1	14,808	0.01%
2018/02/07	2	24.45	1	24.35	24.10	1	14,746	0.01%
2018/02/06	54	24.21	1	24.15	24.00	53	14,471	0.37%
2018/02/05	11	25.04	5	24.95	25.00	6	13,932	0.04%
2018/02/01	0	0.00	11.2	25.40	25.40	-11.2	13,686	-0.08%
2018/01/31	0	0.00	1	25.40	25.30	-1	13,708	-0.01%
2018/01/24	8	25.13	1	25.20	25.30	7	13,653	0.05%
2018/01/23	3	25.30	0	0.00	25.40	3	13,653	0.02%
2018/01/22	1	25.30	1	25.50	25.50	0	13,529	0.00%
2018/01/19	21	25.27	14.9	25.40	25.55	6.1	13,456	0.05%
2018/01/18	1	25.70	5	25.85	25.80	-4	13,177	-0.03%
2018/01/16	0	0.00	37	25.86	25.85	-37	12,568	-0.29%
2018/01/15	0	0.00	51.4	25.59	25.95	-51.4	12,169	-0.42%
2018/01/12	0	0.00	4	25.43	25.35	-4	11,888	-0.03%
2018/01/11	0	0.00	6	25.25	25.40	-6	11,784	-0.05%
2018/01/10	2	24.95	4	25.29	25.35	-2	11,800	-0.02%
2018/01/09	0	0.00	5	25.08	25.00	-5	11,545	-0.04%
2018/01/08	2	24.80	5	24.95	25.15	-3	11,383	-0.03%
2018/01/05	0	0.00	105	24.65	24.90	-105	11,178	-0.94%	大賣/鉅額交易
2018/01/04	0	0.00	1	24.60	24.60	-1	11,052	-0.01%
2018/01/03	5	24.50	2	24.45	24.50	3	11,122	0.03%
2018/01/02	8	24.20	0	0.00	24.20	8	10,905	0.07%