兆豐金 (2886)-凱基-城中券商分點個股進出

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
40.05
漲跌
▲0.10
漲幅
+0.25%
成交量
14,315張
產業
上市金融類股
2981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－凱基-城中券商分點個股進出

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-城中券商分點個股進出
凱基-城中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
2024/05/03	3.3	40.11	3	40.25	40.05	0.3	17,157	0.00%
2024/05/02	0.1	40.00	0	0.00	39.95	0.1	17,077	0.00%
2024/04/30	0	0.00	4.3	40.10	40.00	-4.3	16,897	-0.03%
2024/04/29	5.1	40.07	1.4	39.84	40.10	3.8	16,832	0.02%
2024/04/26	0.2	39.45	17	39.34	39.10	-16.9	16,610	-0.10%
2024/04/25	37.1	39.07	0	0.00	39.00	37.1	16,611	0.22%
2024/04/24	24.1	39.39	20	39.54	39.35	4.1	16,453	0.03%
2024/04/23	0	0.00	3	40.03	40.00	-3	16,372	-0.02%
2024/04/22	0	0.00	9	39.47	39.50	-9	16,309	-0.06%
2024/04/19	10.5	38.71	25	39.08	38.70	-14.5	16,021	-0.09%
2024/04/18	1	39.40	0	0.00	39.20	1	15,430	0.01%
2024/04/17	9.3	39.09	0	0.00	39.00	9.3	15,116	0.06%
2024/04/16	30	39.74	30	39.40	39.10	0	14,986	0.00%
2024/04/15	2.5	39.97	3	40.00	39.80	-0.5	14,717	0.00%
2024/04/12	1	40.00	9.5	40.00	39.95	-8.5	14,705	-0.06%
2024/04/11	10	40.23	0	0.00	40.15	10	14,626	0.07%
2024/04/09	0	0.00	2	40.35	40.40	-2	14,693	-0.01%
2024/04/08	0	0.00	1	40.00	40.00	-1	14,704	-0.01%
2024/04/03	8	39.84	400	40.08	39.75	-392	14,680	-2.67%	大賣/鉅額交易
2024/04/02	0	0.00	1,110	40.45	40.30	-1,110	14,540	-7.63%	大賣/鉅額交易
2024/04/01	0	0.00	0.1	40.65	40.65	-0.1	14,572	0.00%
2024/03/29	0	0.00	1	40.60	40.55	-1	14,511	-0.01%
2024/03/28	1	40.20	0.2	40.20	40.25	0.8	14,565	0.01%
2024/03/27	2	40.40	0	0.00	40.50	2	14,727	0.01%
2024/03/26	0.6	40.35	7.8	40.50	40.55	-7.2	15,005	-0.05%
2024/03/25	2	40.10	0	0.00	40.00	2	15,195	0.01%
2024/03/22	1	40.05	9	40.37	40.10	-8	15,405	-0.05%
2024/03/21	0	0.00	1	40.45	40.60	-1	15,569	-0.01%
2024/03/19	3	40.28	0	40.20	40.20	3	15,610	0.02%
2024/03/18	0	0.00	0.1	40.58	40.60	-0.1	15,526	0.00%
2024/03/15	1	40.60	6	40.65	40.90	-5	15,449	-0.03%
2024/03/14	1	40.70	17.4	40.66	40.90	-16.4	15,200	-0.11%
2024/03/13	0	0.00	5	40.21	40.40	-5	15,074	-0.03%
2024/03/12	1	39.95	1	40.00	39.95	0	14,927	0.00%
2024/03/11	0.5	39.85	1.2	39.94	39.80	-0.7	14,916	0.00%
2024/03/08	0	0.00	7.1	39.87	39.90	-7.1	14,852	-0.05%
2024/03/07	1.3	39.23	0	39.30	39.30	1.3	14,753	0.01%
2024/03/06	1	39.45	1.1	39.45	39.40	-0.1	14,805	0.00%
2024/03/05	0	39.00	4	39.15	39.05	-4	15,071	-0.03%
2024/03/04	0	0.00	9	38.76	38.80	-9	15,081	-0.06%
2024/03/01	2	38.55	1	38.70	38.55	1	15,193	0.01%
2024/02/29	3	38.40	2.7	38.67	38.70	0.3	15,352	0.00%
2024/02/27	1	38.20	9	38.31	38.20	-8	15,108	-0.05%
2024/02/26	4	38.24	0	0.00	38.15	4	15,073	0.03%
2024/02/23	1.9	38.44	1	38.45	38.30	0.9	15,106	0.01%
2024/02/22	3	38.45	3	38.55	38.55	0	15,450	0.00%
2024/02/21	4.5	38.35	0	0.00	38.35	4.5	15,496	0.03%
2024/02/20	1	38.40	1	38.50	38.60	0	15,621	0.00%
2024/02/19	1.3	38.29	11.7	38.19	38.40	-10.4	15,715	-0.07%
2024/02/16	5	37.90	0	0.00	37.90	5	15,935	0.03%
2024/02/15	0	0.00	1	37.90	37.80	-1	15,919	-0.01%
2024/02/05	0.6	37.75	0.2	37.85	37.60	0.4	15,773	0.00%
2024/02/02	2.4	37.83	0	0.00	37.90	2.4	15,618	0.02%
2024/02/01	0.4	37.80	3	37.78	37.90	-2.6	15,619	-0.02%
2024/01/31	2.1	37.74	4	37.60	37.65	-1.9	15,520	-0.01%
2024/01/30	5.1	37.99	0.4	38.05	37.90	4.7	15,321	0.03%
2024/01/26	0	0.00	3	38.25	38.35	-3	15,517	-0.02%
2024/01/25	4	37.79	0	0.00	37.80	4	15,589	0.03%
2024/01/24	0.1	38.05	0	0.00	37.85	0.1	15,625	0.00%
2024/01/23	2	37.90	0.7	38.05	37.85	1.3	15,667	0.01%
2024/01/22	1	37.95	0	0.00	38.10	1	15,724	0.01%
2024/01/19	5	37.80	0	0.00	37.90	5	15,657	0.03%
2024/01/18	1	37.45	0	0.00	37.80	1	15,700	0.01%
2024/01/17	26.3	37.76	0	0.00	37.30	26.3	15,688	0.17%
2024/01/16	0.1	38.55	0	0.00	38.60	0.1	15,125	0.00%
2024/01/15	0.1	39.10	0	0.00	38.90	0.1	15,031	0.00%
2024/01/11	2	39.20	0	0.00	39.20	2	15,369	0.01%
2024/01/10	2	39.35	0.1	39.40	39.35	1.9	15,431	0.01%
2024/01/09	0	0.00	9	39.41	39.45	-9	15,441	-0.06%
2024/01/08	0	0.00	1	39.20	39.45	-1	15,490	-0.01%
2024/01/05	0	0.00	2.8	38.91	38.95	-2.8	15,419	-0.02%
2024/01/04	1	38.95	5	38.97	38.75	-4	15,640	-0.03%
2024/01/03	0.3	38.85	0	0.00	38.65	0.3	16,112	0.00%
2024/01/02	0	0.00	5	39.30	39.30	-5	16,065	-0.03%
2023/12/27	0	0.00	2.2	39.03	39.00	-2.2	16,501	-0.01%
2023/12/26	0	0.00	4.2	38.75	38.80	-4.2	16,510	-0.03%
2023/12/25	4	38.30	7.1	38.77	38.80	-3.1	16,545	-0.02%
2023/12/22	12	38.23	0	0.00	38.35	12	16,552	0.07%
2023/12/21	4.1	38.32	0	0.00	38.30	4.1	16,414	0.03%
2023/12/20	3.1	38.77	0.2	38.80	38.75	2.9	16,221	0.02%
2023/12/19	0.3	39.00	127	39.40	39.15	-126.7	15,937	-0.80%	大賣/鉅額交易
2023/12/18	1	39.05	63	39.40	39.05	-62	15,851	-0.39%
2023/12/15	1.6	39.29	0	0.00	39.35	1.6	15,632	0.01%
2023/12/14	190	38.88	33	39.17	39.55	157	15,426	1.02%	大買/鉅額交易
2023/12/13	1.2	38.84	0	0.00	38.90	1.2	15,271	0.01%
2023/12/11	2	38.88	0	0.00	38.90	2	15,738	0.01%
2023/12/08	2	38.90	0	0.00	39.25	2	15,673	0.01%
2023/12/07	18.2	39.11	0	0.00	39.00	18.2	15,646	0.12%
2023/12/06	1	39.25	5	39.20	39.50	-4	15,568	-0.03%
2023/12/05	4.1	38.70	0	0.00	38.95	4.1	15,451	0.03%
2023/12/04	0	0.00	9	38.90	39.00	-9	15,441	-0.06%
2023/12/01	8.1	38.71	0.3	38.90	38.65	7.8	15,390	0.05%
2023/11/30	2	39.30	2	39.40	39.50	0	15,252	0.00%
2023/11/29	2.3	39.40	0	0.00	39.15	2.3	14,752	0.02%
2023/11/28	1	39.65	10	39.75	39.65	-9	14,596	-0.06%
2023/11/27	0	0.00	26	40.00	39.50	-26	14,793	-0.18%
2023/11/24	0	0.00	7	39.70	39.50	-7	14,710	-0.05%
2023/11/22	0.1	39.55	4.4	39.81	39.85	-4.4	14,889	-0.03%
2023/11/21	2	39.75	8.6	39.74	39.85	-6.6	14,979	-0.04%
2023/11/20	0	0.00	0.7	39.15	39.20	-0.7	14,849	0.00%
2023/11/17	45	39.20	46.1	39.21	39.20	-1.1	14,847	-0.01%
2023/11/16	0	0.00	4	39.05	39.20	-4	14,951	-0.03%
2023/11/15	5	38.75	3	38.83	38.90	2	14,922	0.01%
2023/11/14	2.1	38.40	0	0.00	38.55	2.1	14,816	0.01%
2023/11/13	0	0.00	1	38.30	38.50	-1	15,132	-0.01%
2023/11/10	0.1	38.40	2	38.50	38.40	-2	15,575	-0.01%
2023/11/09	0	0.00	4	38.69	38.60	-4	15,772	-0.03%
2023/11/08	0	0.00	10	38.60	38.60	-10	16,081	-0.06%
2023/11/07	1	38.55	3.3	38.43	38.60	-2.3	16,234	-0.01%
2023/11/06	1	38.55	58.7	38.51	38.55	-57.7	16,788	-0.34%
2023/11/03	0	0.00	10	38.23	38.25	-10	17,039	-0.06%
2023/11/02	0	0.00	15.1	37.56	37.80	-15.1	17,100	-0.09%
2023/11/01	7	36.48	0	0.00	36.65	7	17,099	0.04%
2023/10/30	3	36.47	0	0.00	36.55	3	17,622	0.02%
2023/10/27	0	0.00	12.1	36.83	36.95	-12.1	17,666	-0.07%
2023/10/26	14	36.31	5	36.30	36.40	9	17,770	0.05%
2023/10/25	4.1	36.93	0	37.00	36.85	4.1	17,731	0.02%
2023/10/24	1	36.90	0	0.00	37.25	1	17,783	0.01%
2023/10/23	3	37.12	15	37.05	37.10	-12	17,845	-0.07%
2023/10/20	6.3	37.46	2	37.60	37.50	4.3	17,753	0.02%
2023/10/19	12.2	38.24	3	38.20	38.35	9.2	17,724	0.05%
2023/10/18	0	0.00	3.2	38.66	38.85	-3.2	17,835	-0.02%
2023/10/17	0.2	38.58	0	38.60	38.75	0.1	18,022	0.00%
2023/10/16	1.4	38.50	14	38.51	38.80	-12.6	18,266	-0.07%
2023/10/13	0.5	38.57	0	0.00	38.50	0.5	18,569	0.00%
2023/10/12	2	38.40	4.1	38.66	38.95	-2.1	18,639	-0.01%
2023/10/11	1	38.35	8	38.33	38.50	-7	18,805	-0.04%
2023/10/06	1	37.50	4	37.51	37.50	-3	18,386	-0.02%
2023/10/05	2	37.50	5	37.40	37.50	-3	18,464	-0.02%
2023/10/04	16.1	36.89	1	36.80	36.85	15.1	18,375	0.08%
2023/10/03	0	0.00	10	37.80	37.65	-10	18,307	-0.05%
2023/10/02	2	37.48	0	0.00	37.60	2	18,383	0.01%
2023/09/28	2	37.63	0	0.00	37.70	2	18,603	0.01%
2023/09/27	2	37.50	8	37.56	37.70	-6	18,683	-0.03%
2023/09/26	3	37.75	2.3	37.72	37.85	0.7	18,699	0.00%
2023/09/25	0.2	37.85	8	37.96	38.00	-7.8	18,740	-0.04%
2023/09/22	0.9	37.60	0	0.00	37.80	0.9	18,886	0.00%
2023/09/21	1.4	37.36	0	0.00	37.40	1.4	19,132	0.01%
2023/09/19	5	37.95	5.1	37.97	37.80	-0.1	19,041	0.00%
2023/09/18	6	37.86	4.4	37.79	37.85	1.6	19,458	0.01%
2023/09/15	4	37.44	11.1	37.51	37.55	-7.1	19,904	-0.04%
2023/09/14	19	37.13	2	37.00	37.50	17	20,118	0.08%
2023/09/13	1	36.50	0	0.00	36.60	1	20,615	0.00%
2023/09/11	5	36.06	1	36.10	36.20	4	21,421	0.02%
2023/09/08	4	35.88	1	36.00	36.10	3	21,446	0.01%
2023/09/07	0	0.00	20	35.89	35.85	-20	21,518	-0.09%
2023/09/06	22.1	35.64	6.9	35.62	35.55	15.2	21,561	0.07%
2023/09/05	1	36.10	0	0.00	36.00	1	21,536	0.00%
2023/09/01	8.7	36.02	0	0.00	36.00	8.7	21,781	0.04%
2023/08/31	2	35.95	0.1	36.15	35.90	2	21,912	0.01%
2023/08/30	0	0.00	0.1	36.50	36.45	-0.1	21,926	0.00%
2023/08/29	1	36.20	0	0.00	36.60	1	22,085	0.00%
2023/08/28	5.1	36.25	4	36.26	36.20	1.1	22,043	0.00%
2023/08/25	2	35.90	3	35.90	35.65	-1	23,055	0.00%
2023/08/24	4	35.55	22.1	35.62	35.85	-18.1	23,169	-0.08%
2023/08/23	2	35.28	0	0.00	35.30	2	23,178	0.01%
2023/08/22	10.6	35.17	3	35.25	35.30	7.6	23,393	0.03%
2023/08/21	8	35.87	0	0.00	35.60	8	23,406	0.03%
2023/08/18	6.2	35.74	1	35.65	35.70	5.2	23,507	0.02%
2023/08/17	69.6	35.33	0	0.00	35.65	69.6	23,564	0.30%
2023/08/16	19	35.77	1	35.75	35.80	18	23,481	0.08%
2023/08/15	8.2	36.66	0	0.00	36.60	8.2	23,258	0.04%
2023/08/14	20.1	36.81	20	36.60	37.05	0.1	23,301	0.00%
2023/08/11	4	37.63	0.3	38.20	37.65	3.7	23,226	0.02%
2023/08/10	27	38.06	10	38.10	38.10	17	23,226	0.07%
2023/08/09	6	39.58	18.2	39.60	39.95	-12.2	22,699	-0.05%
2023/08/08	1	39.65	11.6	39.70	39.70	-10.6	22,368	-0.05%
2023/08/07	7	39.75	0	0.00	39.95	7	22,204	0.03%
2023/08/04	2	39.33	0	0.00	39.60	2	22,156	0.01%
2023/08/02	1.1	40.00	0	0.00	39.60	1.1	22,017	0.00%
2023/08/01	1	40.45	4	40.43	40.60	-3	21,645	-0.01%
2023/07/31	4	40.20	5	40.30	40.25	-1	21,455	0.00%
2023/07/28	0	0.00	2	40.00	40.05	-2	21,395	-0.01%
2023/07/27	0	0.00	11	40.13	40.10	-11	21,291	-0.05%
2023/07/26	1	39.55	4	39.61	39.65	-3	21,117	-0.01%
2023/07/24	12	38.84	0	0.00	39.00	12	21,001	0.06%
2023/07/21	1	39.10	0	0.00	39.35	1	20,838	0.00%
2023/07/20	5	39.48	4.1	39.34	39.35	0.9	20,622	0.00%
2023/07/19	2	38.78	0	0.00	38.85	2	20,258	0.01%
2023/07/18	1	39.00	7	39.19	39.30	-6	19,941	-0.03%
2023/07/17	10	38.95	0	0.00	38.90	10	19,518	0.05%
2023/07/14	0	0.00	32.5	38.60	38.90	-32.5	19,445	-0.17%
2023/07/13	15	38.05	17.1	38.40	38.10	-2.1	19,291	-0.01%
2023/07/12	0	0.00	5.1	37.84	38.20	-5.1	19,212	-0.03%
2023/07/11	1	37.15	0.2	37.43	37.65	0.8	19,165	0.00%
2023/07/10	11.1	36.95	4	36.85	36.85	7.1	19,130	0.04%
2023/07/07	5	37.10	0.2	37.23	37.30	4.8	18,927	0.03%
2023/07/06	4	37.46	73	37.42	37.45	-69	18,779	-0.37%
2023/07/05	0	0.00	2.7	38.45	38.25	-2.7	18,477	-0.01%
2023/07/04	0	0.00	2	38.43	38.50	-2	18,339	-0.01%
2023/07/03	17	38.26	0	0.00	38.30	17	18,344	0.09%
2023/06/30	13.1	38.29	0	0.00	38.20	13.1	18,353	0.07%
2023/06/29	5	38.45	23	38.43	38.55	-18	18,106	-0.10%
2023/06/28	0	0.00	6	37.85	37.95	-6	17,841	-0.03%
2023/06/27	0	0.00	22	37.61	37.55	-22	17,730	-0.12%
2023/06/26	0	0.00	1	37.45	37.75	-1	17,674	-0.01%
2023/06/21	10	37.50	10	37.50	37.75	0	17,161	0.00%
2023/06/20	0	0.00	20	37.13	37.45	-20	16,697	-0.12%
2023/06/19	7	36.58	13	36.77	37.00	-6	16,116	-0.04%
2023/06/16	16.2	36.81	0	0.00	36.80	16.2	15,447	0.10%
2023/06/15	1	37.30	15.3	37.45	37.40	-14.3	14,684	-0.10%
2023/06/14	24	37.45	1	37.45	37.50	23	14,689	0.16%
2023/06/12	0	0.00	3	37.95	37.65	-3	14,842	-0.02%
2023/06/09	0	0.00	4	37.69	37.65	-4	14,902	-0.03%
2023/06/08	1.1	37.23	2	37.20	37.30	-0.9	14,936	-0.01%
2023/06/07	0	0.00	17	36.81	37.00	-17	14,963	-0.11%
2023/06/06	15.5	36.55	0	0.00	36.50	15.5	14,914	0.10%
2023/06/05	1.4	36.85	49	36.79	36.70	-47.6	14,944	-0.32%
2023/06/02	32	36.10	0	0.00	36.10	32	14,646	0.22%
2023/06/01	1	35.70	0	0.00	35.85	1	14,499	0.01%
2023/05/31	12	35.88	2	35.95	35.80	10	14,471	0.07%
2023/05/30	1	36.00	0	0.00	36.20	1	13,547	0.01%
2023/05/29	3	36.05	2	36.00	36.20	1	13,613	0.01%
2023/05/26	4	35.60	0	0.00	36.15	4	13,663	0.03%
2023/05/25	2	35.50	0	0.00	36.20	2	13,443	0.01%
2023/05/24	4.1	35.68	0	0.00	35.90	4.1	13,268	0.03%
2023/05/23	3	36.05	1	36.15	36.20	2	13,034	0.02%
2023/05/22	0	0.00	10	36.00	36.20	-10	12,883	-0.08%
2023/05/19	1	36.10	2	35.85	36.00	-1	12,639	-0.01%
2023/05/18	0	0.00	3.4	35.90	35.95	-3.4	12,805	-0.03%
2023/05/17	0	0.00	5.1	35.44	35.60	-5.1	12,683	-0.04%
2023/05/16	0	0.00	3	35.07	35.15	-3	12,549	-0.02%
2023/05/15	0	0.00	42.5	34.42	34.50	-42.5	12,561	-0.34%
2023/05/12	22	34.36	0	0.00	34.30	22	12,592	0.17%
2023/05/11	0	0.00	2	35.03	34.80	-2	12,485	-0.02%
2023/05/10	7	34.76	3	34.77	34.80	4	12,598	0.03%
2023/05/09	1	34.45	14.9	34.49	34.50	-13.9	12,570	-0.11%
2023/05/04	0	0.00	2	34.45	34.30	-2	12,849	-0.02%
2023/05/02	1.1	34.00	2	34.05	34.10	-0.9	13,197	-0.01%
2023/04/28	1.1	34.00	0	0.00	34.05	1.1	13,735	0.01%
2023/04/27	1	33.75	0	33.90	33.85	1	13,802	0.01%
2023/04/26	3	33.83	0	0.00	34.00	3	13,872	0.02%
2023/04/25	4	33.93	3	33.85	33.90	1	13,859	0.01%
2023/04/21	0	0.00	4	34.01	34.05	-4	13,960	-0.03%
2023/04/20	1	33.85	0	0.00	33.90	1	14,036	0.01%
2023/04/19	3	34.08	3.3	34.28	34.05	-0.3	14,263	0.00%
2023/04/18	0	0.00	8.5	34.13	34.20	-8.5	14,198	-0.06%
2023/04/17	2	33.43	1	33.45	33.45	1	14,151	0.01%
2023/04/14	1	33.30	51	33.35	33.45	-50	14,201	-0.35%
2023/04/13	0	0.00	1	33.25	33.30	-1	14,120	-0.01%
2023/04/12	0	0.00	0	33.20	33.15	0	14,095	0.00%
2023/04/10	11	33.00	0	0.00	33.00	11	14,129	0.08%
2023/04/07	4	32.75	0	0.00	32.80	4	14,130	0.03%
2023/04/06	0	0.00	5	33.00	33.00	-5	14,133	-0.04%
2023/03/31	0	0.00	4	32.94	33.00	-4	14,047	-0.03%
2023/03/30	1	32.70	1	32.70	32.70	0	13,920	0.00%
2023/03/29	1	32.80	0.1	32.85	32.80	0.9	13,958	0.01%
2023/03/28	2	32.95	1.1	32.95	32.85	0.9	14,078	0.01%
2023/03/27	0	0.00	7.4	33.12	33.05	-7.4	14,139	-0.05%
2023/03/24	0	0.00	1.3	33.01	33.10	-1.3	14,325	-0.01%
2023/03/21	5.2	32.20	4	32.25	32.20	1.2	14,762	0.01%
2023/03/20	0	0.00	0.4	32.10	32.00	-0.4	14,798	0.00%
2023/03/17	9	31.89	0	0.00	31.75	9	14,817	0.06%
2023/03/16	10.2	31.66	10.1	31.80	31.65	0.2	14,785	0.00%
2023/03/15	8.1	32.18	1	32.30	32.00	7.1	14,750	0.05%
2023/03/14	13.4	32.23	0.5	32.25	32.10	12.9	14,753	0.09%
2023/03/13	5	32.44	11	32.40	32.55	-6	14,625	-0.04%
2023/03/10	8.1	32.66	0	0.00	32.65	8.1	14,645	0.06%
2023/03/09	3.1	32.97	0	0.00	32.95	3.1	14,749	0.02%
2023/03/08	12.3	33.28	12.8	33.53	33.30	-0.6	15,331	0.00%
2023/03/07	11	33.00	6	33.15	33.15	5	15,349	0.03%
2023/03/06	3	32.82	0	0.00	32.95	3	15,488	0.02%
2023/03/03	9.1	32.88	1.4	32.93	32.80	7.6	15,532	0.05%
2023/03/02	14.3	33.10	0	0.00	32.95	14.3	15,707	0.09%
2023/03/01	12	33.42	4	33.36	33.70	8	15,720	0.05%
2023/02/24	7.3	33.32	0	0.00	33.30	7.3	15,527	0.05%
2023/02/23	10	33.75	0	0.00	33.65	10	15,376	0.07%
2023/02/22	10	33.75	0	0.00	33.80	10	15,585	0.06%
2023/02/21	0	33.75	0	0.00	33.65	0	15,604	0.00%
2023/02/20	17	33.95	0	0.00	34.05	17	15,875	0.11%
2023/02/16	1	33.25	0	0.00	33.40	1	16,297	0.01%
2023/02/14	0	0.00	3	33.57	33.55	-3	16,268	-0.02%
2023/02/13	1	33.23	58	32.89	33.30	-57	16,281	-0.35%
2023/02/10	1	32.60	11.1	32.59	32.60	-10.1	16,211	-0.06%
2023/02/08	15.6	32.09	0	0.00	32.15	15.6	16,434	0.09%
2023/02/07	0.7	32.30	0.2	32.30	32.25	0.5	16,442	0.00%
2023/02/06	18.7	32.23	9.3	32.20	32.10	9.4	16,602	0.06%
2023/02/03	1.3	32.48	0	0.00	32.45	1.3	16,761	0.01%
2023/02/02	11.9	32.58	50	32.40	32.85	-38.2	16,812	-0.23%
2023/02/01	50.1	32.20	11	32.56	32.60	39.1	16,658	0.23%
2023/01/31	25.1	32.09	1	32.35	31.95	24.1	16,717	0.14%
2023/01/30	8.6	32.43	12	32.59	32.60	-3.4	16,634	-0.02%
2023/01/17	17.6	31.92	5	31.98	32.00	12.6	16,306	0.08%
2023/01/16	10	31.90	11	32.00	32.00	-1	16,381	-0.01%
2023/01/13	1.6	31.73	2	31.65	31.65	-0.4	16,508	0.00%
2023/01/12	1	31.40	5	31.50	31.45	-4	16,953	-0.02%
2023/01/11	11	31.54	0	0.00	31.45	11	17,110	0.06%
2023/01/10	1	31.70	0	0.00	31.75	1	17,218	0.01%
2023/01/09	1	31.50	30.3	31.62	31.70	-29.3	17,325	-0.17%
2023/01/06	1.5	30.93	0.1	31.05	30.95	1.5	17,451	0.01%
2023/01/05	1	30.90	0	0.00	31.10	1	17,784	0.01%
2023/01/04	1	30.40	2	30.40	30.40	-1	17,687	-0.01%
2023/01/03	5	30.17	4	30.35	30.50	1	17,997	0.01%
2022/12/30	0.2	30.50	0	0.00	30.35	0.2	18,034	0.00%
2022/12/29	12.3	30.22	14	30.14	30.25	-1.7	18,080	-0.01%
2022/12/28	1	30.50	0	0.00	30.50	1	18,140	0.01%
2022/12/27	2	30.65	0	0.00	30.65	2	18,372	0.01%
2022/12/23	2	30.48	0	0.00	30.55	2	19,127	0.01%
2022/12/22	1	30.55	0	0.00	30.85	1	19,547	0.01%
2022/12/20	39.1	30.54	0	0.00	30.65	39.1	20,406	0.19%
2022/12/19	6	30.56	0	0.00	30.65	6	20,429	0.03%
2022/12/16	4	30.80	0	0.00	30.80	4	20,388	0.02%
2022/12/14	0	0.00	10	31.25	31.20	-10	20,514	-0.05%
2022/12/13	27	30.83	0	0.00	30.80	27	20,352	0.13%
2022/12/12	10	30.85	0	0.00	31.15	10	20,133	0.05%
2022/12/09	13.1	31.06	0	0.00	31.15	13.1	20,470	0.06%
2022/12/08	23	30.71	18	31.10	31.10	5	20,527	0.02%
2022/12/07	10	31.00	0	0.00	30.95	10	20,524	0.05%
2022/12/06	3.9	30.96	0	0.00	30.95	3.9	20,487	0.02%
2022/12/05	4.1	31.09	0	0.00	31.05	4.1	20,419	0.02%
2022/12/02	24.1	31.19	0	0.00	31.10	24.1	20,398	0.12%
2022/12/01	3.1	31.93	5.2	31.99	31.55	-2.1	20,356	-0.01%
2022/11/30	1.1	31.51	3	31.80	32.00	-1.9	20,110	-0.01%
2022/11/29	1	31.35	42	31.30	31.50	-41	19,455	-0.21%
2022/11/28	12.1	30.86	7	30.95	30.95	5.1	19,341	0.03%
2022/11/25	1.2	31.61	126	31.31	31.35	-124.8	19,307	-0.65%	大賣/鉅額交易
2022/11/24	1	31.25	0	0.00	31.65	1	19,324	0.01%
2022/11/23	2	31.18	1	31.20	31.10	1	19,207	0.01%
2022/11/21	128	30.28	10.5	30.45	30.55	117.5	19,065	0.62%	大買/鉅額交易
2022/11/18	54.1	30.50	0	0.00	30.20	54.1	19,009	0.28%
2022/11/17	0.1	30.75	0	0.00	30.85	0.1	18,811	0.00%
2022/11/16	8.9	31.04	1	30.80	30.85	7.9	18,830	0.04%
2022/11/15	1	31.05	4.5	31.20	31.15	-3.5	18,676	-0.02%
2022/11/14	11	31.30	10	31.30	31.30	1	18,526	0.01%
2022/11/11	3	30.50	14.1	30.81	30.85	-11.1	18,307	-0.06%
2022/11/10	13.1	30.00	0	0.00	30.00	13.1	18,057	0.07%
2022/11/09	0	0.00	2	30.50	30.50	-2	18,077	-0.01%
2022/11/08	4	30.25	0.2	30.40	30.40	3.8	18,099	0.02%
2022/11/07	8	29.84	23	30.10	30.20	-15	18,153	-0.08%
2022/11/04	2	28.85	3	29.55	29.55	-1	18,558	-0.01%
2022/11/03	9.1	29.14	0	0.00	29.10	9.1	19,100	0.05%
2022/11/02	19.1	29.38	0	0.00	29.35	19.1	19,330	0.10%
2022/11/01	14.2	29.72	0	0.00	29.75	14.2	19,212	0.07%
2022/10/31	0	0.00	12.3	30.23	29.90	-12.3	19,108	-0.06%
2022/10/28	14	29.71	0	0.00	29.80	14	19,148	0.07%
2022/10/27	4.8	29.93	1	30.40	29.70	3.8	19,203	0.02%
2022/10/26	5	30.10	3	30.23	30.15	2	19,123	0.01%
2022/10/25	2	29.53	13	29.81	29.95	-11	18,971	-0.06%
2022/10/24	2	29.70	0	0.00	29.60	2	18,984	0.01%
2022/10/21	0	0.00	10	29.50	29.70	-10	18,949	-0.05%
2022/10/20	9	28.50	3.2	28.84	29.20	5.8	18,830	0.03%
2022/10/19	22.9	29.17	0	0.00	29.00	22.9	18,464	0.12%
2022/10/18	0	0.00	3.1	29.55	29.70	-3.1	18,376	-0.02%
2022/10/17	3.1	29.04	0	0.00	29.25	3.1	18,298	0.02%
2022/10/14	66.4	29.57	0	0.00	29.40	66.4	18,135	0.37%
2022/10/13	14.5	29.82	1	29.75	29.75	13.5	17,917	0.08%
2022/10/12	3.6	30.07	0	0.00	30.25	3.6	17,555	0.02%
2022/10/11	10.5	30.13	21	30.19	30.05	-10.5	17,569	-0.06%
2022/10/07	10	30.97	0.1	31.20	31.00	10	17,288	0.06%
2022/10/05	0.2	31.00	1	30.85	30.85	-0.8	17,419	0.00%
2022/10/04	4.4	30.71	0	0.00	30.70	4.4	17,385	0.03%
2022/10/03	11.2	30.70	0	30.80	30.65	11.1	17,214	0.06%
2022/09/30	7.3	31.23	1	31.15	31.15	6.3	16,923	0.04%
2022/09/29	1	31.41	11	31.90	31.80	-10	16,572	-0.06%
2022/09/28	75.5	31.88	61	31.99	31.95	14.5	16,247	0.09%
2022/09/27	48.5	32.81	45	32.81	32.45	3.5	15,819	0.02%
2022/09/26	87.3	33.44	80	33.48	33.35	7.3	15,591	0.05%
2022/09/23	1	33.80	0	0.00	33.90	1	15,564	0.01%
2022/09/22	103.1	33.69	75	33.75	33.65	28.1	15,719	0.18%	大買/
2022/09/21	10.1	34.30	0	0.00	34.25	10.1	15,675	0.06%
2022/09/20	2.2	34.69	0	0.00	34.45	2.2	15,555	0.01%
2022/09/19	0.4	34.75	0	0.00	34.45	0.4	15,640	0.00%
2022/09/16	11.3	34.39	0	0.00	34.50	11.3	15,802	0.07%
2022/09/15	10.3	34.52	0	0.00	34.55	10.3	15,945	0.06%
2022/09/14	7.5	34.81	0	0.00	34.75	7.5	16,493	0.05%
2022/09/13	1.3	35.08	12	35.01	35.05	-10.7	17,128	-0.06%
2022/09/12	7	35.37	6	35.25	35.55	1	17,740	0.01%
2022/09/08	1	35.00	0	0.00	35.00	1	18,634	0.01%
2022/09/07	51.2	34.97	52	34.95	34.95	-0.8	18,810	0.00%
2022/09/05	0	0.00	3	34.95	35.30	-3	19,127	-0.02%
2022/09/02	12	35.03	69	35.17	35.00	-57	19,485	-0.29%
2022/09/01	112.1	35.23	47	35.29	35.15	65.1	19,537	0.33%	大買/
2022/08/31	10	35.50	0	0.00	35.90	10	19,580	0.05%
2022/08/30	10	35.33	0	0.00	35.45	10	19,466	0.05%
2022/08/29	8.1	35.60	0	0.00	35.50	8.1	19,511	0.04%
2022/08/26	4	35.88	1	35.90	35.85	3	19,708	0.02%
2022/08/25	2	35.15	3.6	35.52	35.55	-1.6	19,814	-0.01%
2022/08/24	0	35.25	0	0.00	35.10	0	19,915	0.00%
2022/08/23	6.1	35.38	11	35.52	35.20	-4.9	20,507	-0.02%
2022/08/18	2	35.78	13.8	35.95	36.05	-11.8	20,785	-0.06%
2022/08/17	5.2	35.70	2	35.75	35.75	3.2	20,909	0.02%
2022/08/16	0	0.00	3	35.80	35.80	-3	20,895	-0.01%
2022/08/15	21.6	35.58	0	35.80	35.60	21.6	21,009	0.10%
2022/08/12	17.1	35.73	5.2	35.66	35.70	11.9	21,088	0.06%
2022/08/11	14.1	35.76	23	35.90	35.80	-8.9	21,153	-0.04%
2022/08/10	14	37.14	7	37.19	37.20	7	20,871	0.03%
2022/08/09	34.2	36.58	22	36.68	36.90	12.2	20,432	0.06%
2022/08/08	1	35.90	6	35.90	36.00	-5	20,328	-0.02%
2022/08/05	2.1	35.95	5	35.90	35.85	-2.9	20,596	-0.01%
2022/08/04	14	35.70	0.1	35.90	35.65	13.9	20,844	0.07%
2022/08/03	8	35.58	0	0.00	35.60	8	20,975	0.04%
2022/08/02	0	0.00	5	35.55	35.70	-5	21,221	-0.02%
2022/08/01	0	0.00	1	35.55	35.55	-1	21,482	0.00%
2022/07/29	0.2	35.50	10	35.35	35.40	-9.8	21,867	-0.04%
2022/07/28	5.7	35.38	2	35.70	35.60	3.7	22,055	0.02%
2022/07/27	0	0.00	2	35.10	35.15	-2	22,041	-0.01%
2022/07/26	3	34.60	1.1	34.61	34.60	1.9	22,016	0.01%
2022/07/25	2.2	34.58	0	0.00	34.45	2.2	22,072	0.01%
2022/07/22	2	34.65	0	0.00	34.90	2	22,258	0.01%
2022/07/21	3.1	34.01	0	0.00	34.45	3.1	22,434	0.01%
2022/07/20	16	34.25	0	0.00	34.15	16	22,622	0.07%
2022/07/19	3	34.13	0	0.00	34.15	3	22,813	0.01%
2022/07/18	10	34.01	0	0.00	34.15	10	23,120	0.04%
2022/07/15	7.2	34.06	1	34.05	33.90	6.2	23,350	0.03%
2022/07/14	7.2	34.70	0	0.00	34.55	7.2	23,643	0.03%
2022/07/13	0	0.00	3	34.75	34.85	-3	23,883	-0.01%
2022/07/12	3	33.40	1	33.45	33.45	2	24,119	0.01%
2022/07/11	15.3	34.37	4	34.90	34.30	11.3	24,310	0.05%
2022/07/08	7	35.03	0	0.00	35.05	7	24,688	0.03%
2022/07/07	1	34.80	0	0.00	35.15	1	24,896	0.00%
2022/07/06	1	35.10	0	0.00	35.20	1	24,949	0.00%
2022/07/05	0.2	35.80	50	35.85	35.55	-49.8	25,090	-0.20%
2022/07/01	0	0.00	9	35.37	35.25	-9	25,807	-0.03%
2022/06/30	7.2	35.44	2	35.35	35.30	5.2	25,991	0.02%
2022/06/29	7.3	35.82	0	0.00	35.70	7.3	26,007	0.03%
2022/06/28	1	36.25	17	36.32	36.35	-16	26,076	-0.06%
2022/06/27	10.1	36.35	15	36.47	36.20	-4.9	26,224	-0.02%
2022/06/24	18	36.23	13	36.15	36.15	5	26,116	0.02%
2022/06/23	115	35.40	0	0.00	35.35	115	26,141	0.44%	大買/鉅額交易
2022/06/22	12	35.27	6	35.78	35.40	6	25,980	0.02%
2022/06/21	15	35.40	17	35.26	35.60	-2	25,464	-0.01%
2022/06/20	39	34.96	7.9	35.07	34.60	31.1	25,138	0.12%
2022/06/17	63	35.68	7	35.49	35.30	56	24,571	0.23%
2022/06/16	7	36.60	31	36.40	36.15	-24	23,715	-0.10%
2022/06/15	18.1	36.27	10	36.08	36.20	8.1	23,985	0.03%
2022/06/14	12	36.75	0	0.00	36.90	12	24,039	0.05%
2022/06/13	20	36.19	1	36.45	36.50	19	24,410	0.08%
2022/06/10	2	36.80	2	36.90	37.10	0	24,131	0.00%
2022/06/09	3	37.17	0	0.00	37.15	3	24,116	0.01%
2022/06/08	5	37.70	0	0.00	37.70	5	23,909	0.02%
2022/06/07	2	37.60	0	0.00	37.70	2	24,006	0.01%
2022/06/06	0.1	37.20	378	37.31	37.80	-377.9	23,969	-1.58%	大賣/鉅額交易
2022/06/02	3	37.75	2.7	37.98	37.90	0.3	24,002	0.00%
2022/06/01	8.1	38.25	0.8	38.42	38.20	7.3	24,290	0.03%
2022/05/31	62	38.00	10	38.15	38.75	52	24,270	0.21%
2022/05/30	35.3	38.19	5	38.40	38.45	30.3	23,672	0.13%
2022/05/27	8	37.60	13	37.90	37.95	-5	23,513	-0.02%
2022/05/26	1	37.40	8	37.48	37.30	-7	23,592	-0.03%
2022/05/25	0	0.00	143	37.30	37.60	-143	23,940	-0.60%	大賣/鉅額交易
2022/05/24	3	37.50	4	37.30	37.20	-1	24,068	0.00%
2022/05/23	4	37.40	4	37.28	37.20	0	24,135	0.00%
2022/05/20	9	36.91	5	36.98	37.10	4	24,334	0.02%
2022/05/19	1.1	36.57	12	36.78	36.60	-10.9	24,357	-0.04%
2022/05/18	17.2	36.89	19	37.14	37.50	-1.8	24,200	-0.01%
2022/05/17	7.3	36.53	6	36.44	36.45	1.3	24,032	0.01%
2022/05/16	5	36.68	5	36.35	36.90	0	23,972	0.00%
2022/05/13	1.6	36.88	60	36.35	36.95	-58.4	23,752	-0.25%
2022/05/12	59	37.04	0	0.00	37.00	59	23,630	0.25%
2022/05/11	1.1	38.23	1	38.00	38.35	0.1	23,358	0.00%
2022/05/10	2	37.65	25	37.66	38.20	-23	23,272	-0.10%
2022/05/09	18.1	38.38	17	38.43	38.00	1.1	23,158	0.00%
2022/05/06	32.1	38.95	16	39.34	39.35	16.1	23,304	0.07%
2022/05/05	19.1	40.01	15	39.68	39.85	4.1	23,268	0.02%
2022/05/04	11	40.65	0	0.00	40.85	11	22,935	0.05%
2022/05/03	11.1	40.87	10	41.20	40.85	1.1	23,115	0.00%
2022/04/29	0	0.00	3	41.53	41.60	-3	23,151	-0.01%
2022/04/28	9.1	41.02	7.1	40.95	41.00	2	23,189	0.01%
2022/04/27	1	41.85	10	41.78	41.60	-9	22,990	-0.04%
2022/04/26	5	42.00	30	41.60	41.95	-25	22,892	-0.11%
2022/04/25	36	41.10	31	41.69	41.55	5	22,814	0.02%
2022/04/22	8	41.16	1	40.95	41.55	7	22,680	0.03%
2022/04/21	8.1	40.91	2	41.00	41.00	6.1	22,660	0.03%
2022/04/20	5.1	41.26	8	41.15	41.75	-2.9	22,756	-0.01%
2022/04/19	4	41.50	6	41.60	41.50	-2	22,593	-0.01%
2022/04/18	22	41.66	36	42.01	41.90	-14	22,623	-0.06%
2022/04/15	17	42.93	4.7	43.51	42.85	12.3	22,231	0.06%
2022/04/14	23.4	44.05	28	43.93	43.10	-4.6	22,188	-0.02%
2022/04/13	1.3	44.89	13.4	44.94	44.95	-12.1	21,917	-0.06%
2022/04/12	0	0.00	1	44.50	44.45	-1	21,815	0.00%
2022/04/11	16	44.57	6	44.56	44.65	10	21,804	0.05%
2022/04/08	21	44.17	1	44.00	44.35	20	21,693	0.09%
2022/04/07	9.5	44.66	21.3	44.47	44.10	-11.8	21,521	-0.05%
2022/04/06	20.2	43.49	16.1	43.61	44.05	4.1	20,847	0.02%
2022/04/01	4	42.96	7	43.16	43.10	-3	20,525	-0.01%
2022/03/31	0.5	42.25	27.1	42.81	42.90	-26.6	20,361	-0.13%
2022/03/30	0.5	42.20	1	42.00	42.25	-0.5	20,140	0.00%
2022/03/29	2	42.10	0	0.00	42.00	2	20,062	0.01%
2022/03/28	12	41.80	3	42.23	42.40	9	20,106	0.04%
2022/03/25	2	42.02	1	41.70	42.20	1	20,005	0.01%
2022/03/24	0	0.00	11	42.13	42.25	-11	19,863	-0.06%
2022/03/23	3	42.05	26	41.96	42.35	-23	20,104	-0.11%
2022/03/22	5.6	40.90	13	40.99	41.15	-7.5	19,934	-0.04%
2022/03/21	12	40.58	2	40.58	40.60	10	19,757	0.05%
2022/03/18	0	0.00	4	40.66	40.45	-4	19,688	-0.02%
2022/03/17	1.5	39.83	13.5	40.17	40.05	-12	19,291	-0.06%
2022/03/16	0	0.00	21.2	39.10	39.50	-21.2	19,042	-0.11%
2022/03/15	0	0.00	1.2	38.68	38.60	-1.2	18,592	-0.01%
2022/03/14	0	0.00	2.6	38.38	38.50	-2.6	18,718	-0.01%
2022/03/10	1	37.75	0	0.00	38.25	1	18,971	0.01%
2022/03/09	1	37.80	3.9	37.46	37.40	-2.9	18,913	-0.02%
2022/03/08	4	37.36	7	37.35	37.35	-3	18,855	-0.02%
2022/03/07	5	37.32	8.3	37.20	37.65	-3.3	18,541	-0.02%
2022/03/04	0	0.00	1	37.90	38.00	-1	18,838	-0.01%
2022/03/02	0	0.00	1	38.00	38.10	-1	19,001	-0.01%
2022/03/01	1	38.15	54.5	38.09	38.20	-53.5	18,897	-0.28%
2022/02/25	34.7	37.45	0	0.00	37.60	34.7	18,700	0.19%
2022/02/24	4.3	37.57	44	37.60	37.70	-39.7	18,282	-0.22%
2022/02/23	0.5	37.85	0.4	37.95	38.05	0.1	18,069	0.00%
2022/02/22	87.1	37.50	3	37.55	37.60	84.1	17,974	0.47%
2022/02/21	170	37.88	0	0.00	38.00	170	17,683	0.96%	大買/鉅額交易
2022/02/18	92	38.07	7	38.20	38.10	85	17,511	0.49%
2022/02/17	13.2	38.24	0	0.00	38.40	13.2	17,574	0.08%
2022/02/16	13	38.07	1	38.35	38.20	12	17,532	0.07%
2022/02/15	38	38.12	0	0.00	38.10	38	17,393	0.22%
2022/02/14	152	38.33	0	0.00	38.45	152	17,356	0.88%	大買/鉅額交易
2022/02/11	40	38.50	0	0.00	38.80	40	17,366	0.23%
2022/02/10	10	38.25	10	38.65	38.70	0	17,302	0.00%
2022/02/09	1	38.80	10	38.84	38.80	-9	17,119	-0.05%
2022/02/08	0	0.00	10	38.85	38.95	-10	16,979	-0.06%
2022/02/07	0	0.00	18	37.54	38.00	-18	16,457	-0.11%
2022/01/26	6	36.93	3	36.93	36.95	3	16,120	0.02%
2022/01/25	25	36.40	15	36.90	36.90	10	16,116	0.06%
2022/01/24	8	36.56	1	36.90	36.90	7	15,849	0.04%
2022/01/21	26	36.60	3	36.58	36.85	23	15,865	0.14%
2022/01/20	5.5	36.82	1	37.00	36.95	4.5	15,661	0.03%
2022/01/19	9	36.88	3	37.00	37.00	6	15,589	0.04%
2022/01/18	0	0.00	7	37.05	37.25	-7	15,666	-0.04%
2022/01/17	5	36.93	0	0.00	37.05	5	15,532	0.03%
2022/01/14	6.5	37.25	2	37.35	37.45	4.5	15,445	0.03%
2022/01/13	34	37.42	54.6	37.51	37.85	-20.6	15,365	-0.13%
2022/01/12	0	0.00	2	36.93	37.00	-2	14,982	-0.01%
2022/01/11	0	0.00	0.5	36.60	37.00	-0.5	14,812	0.00%
2022/01/10	21	36.00	0	0.00	36.15	21	14,715	0.14%
2022/01/07	1	36.20	4	36.33	36.20	-3	14,676	-0.02%
2022/01/06	0	0.00	2	35.80	36.00	-2	14,480	-0.01%
2022/01/05	10	35.36	35	35.35	35.55	-25	14,401	-0.17%
2022/01/04	10	35.28	0	0.00	35.55	10	14,513	0.07%
2022/01/03	3.4	35.32	2	35.63	35.35	1.4	14,429	0.01%
2021/12/30	5	35.59	0	0.00	35.55	5	14,371	0.03%
2021/12/28	4	35.45	2	35.50	35.60	2	14,534	0.01%
2021/12/27	3	35.45	1	35.45	35.60	2	14,543	0.01%
2021/12/24	0	0.00	1	35.50	35.50	-1	14,759	-0.01%
2021/12/23	0	0.00	1.4	35.59	35.50	-1.4	14,804	-0.01%
2021/12/22	1.2	35.67	0	0.00	35.65	1.2	14,903	0.01%
2021/12/21	0.2	35.80	0	0.00	35.75	0.2	14,792	0.00%
2021/12/20	1	35.60	2	35.70	36.00	-1	14,718	-0.01%
2021/12/17	0	0.00	2	35.90	35.90	-2	14,516	-0.01%
2021/12/16	4	35.20	51	35.45	35.60	-47	14,226	-0.33%
2021/12/15	0	0.00	0.2	35.35	35.20	-0.2	14,286	0.00%
2021/12/13	8.1	35.47	3	35.62	35.50	5.1	14,534	0.03%
2021/12/10	0	0.00	10	35.58	35.65	-10	14,470	-0.07%
2021/12/09	2	35.00	5	35.10	35.30	-3	14,411	-0.02%
2021/12/08	1	35.10	3	35.20	35.20	-2	14,402	-0.01%
2021/12/07	2	34.65	5	34.89	35.10	-3	14,249	-0.02%
2021/12/03	3	34.18	0.1	34.25	34.15	2.9	13,963	0.02%
2021/12/01	1.3	33.92	0	0.00	34.15	1.3	13,857	0.01%
2021/11/29	3	33.78	0	0.00	33.90	3	13,373	0.02%
2021/11/26	7.6	34.01	0	0.00	33.90	7.6	13,316	0.06%
2021/11/24	0	0.00	1	34.25	34.35	-1	13,445	-0.01%
2021/11/22	17.2	34.24	30	34.30	34.15	-12.8	13,527	-0.09%
2021/11/19	6	34.50	1	34.35	34.65	5	13,484	0.04%
2021/11/18	0	0.00	5.1	34.63	34.70	-5.1	13,414	-0.04%
2021/11/17	1	34.20	5	34.10	34.20	-4	13,571	-0.03%
2021/11/16	2	34.00	9	34.02	34.20	-7	13,654	-0.05%
2021/11/15	5	33.85	0	0.00	33.95	5	13,736	0.04%
2021/11/12	12.2	33.80	8	33.78	33.90	4.2	13,847	0.03%
2021/11/11	0.1	33.90	0	0.00	33.80	0.1	14,108	0.00%
2021/11/10	5	33.65	2	34.00	34.00	3	14,362	0.02%
2021/11/05	0	0.00	0.2	33.70	33.70	-0.2	16,463	0.00%
2021/11/04	1	33.45	1	33.35	33.45	0	16,617	0.00%
2021/11/03	20	33.30	2	33.30	33.40	18	16,839	0.11%
2021/11/02	0.1	33.30	6	33.35	33.30	-5.9	17,037	-0.03%
2021/11/01	1	33.30	10	33.40	33.30	-9	17,036	-0.05%
2021/10/27	1.2	33.32	6	33.40	33.35	-4.8	17,331	-0.03%
2021/10/26	0	0.00	16	33.38	33.45	-16	17,520	-0.09%
2021/10/25	10	33.00	2	33.08	33.10	8	17,345	0.05%
2021/10/22	1	32.95	10	33.07	33.05	-9	17,462	-0.05%
2021/10/21	0	0.00	3.1	32.97	32.95	-3.1	17,366	-0.02%
2021/10/20	4	32.75	2	32.85	32.90	2	17,206	0.01%
2021/10/19	2	32.78	0	0.00	32.75	2	17,208	0.01%
2021/10/18	1	32.65	37	32.71	32.95	-36	17,240	-0.21%
2021/10/15	1	32.35	0	32.45	32.50	1	17,178	0.01%
2021/10/14	2	32.55	0.4	32.55	32.30	1.6	17,136	0.01%
2021/10/13	1	32.35	3.7	32.46	32.50	-2.7	17,222	-0.02%
2021/10/12	1	32.00	0	0.00	32.45	1	17,261	0.01%
2021/10/08	2	32.20	1	32.25	32.25	1	17,140	0.01%
2021/10/07	2	32.40	0	0.00	32.40	2	17,250	0.01%
2021/10/06	1	32.00	0	0.00	32.25	1	17,271	0.01%
2021/10/05	2	31.95	0	0.00	32.05	2	17,257	0.01%
2021/10/01	13	31.90	0.1	32.05	32.05	12.9	17,277	0.07%
2021/09/30	3	32.05	0.7	32.20	32.05	2.3	17,102	0.01%
2021/09/29	4	32.08	2	32.15	32.05	2	17,088	0.01%
2021/09/28	3	32.30	31	32.18	32.40	-28	16,926	-0.17%
2021/09/27	4	32.40	10	32.45	32.35	-6	16,971	-0.04%
2021/09/24	1.7	32.39	7	32.37	32.40	-5.3	17,017	-0.03%
2021/09/23	0	0.00	8	32.29	32.40	-8	17,042	-0.05%
2021/09/22	7	31.96	0	0.00	32.10	7	17,109	0.04%
2021/09/17	0	0.00	5	32.40	32.15	-5	16,856	-0.03%
2021/09/16	1	32.35	0.1	32.50	32.35	0.9	16,641	0.01%
2021/09/15	14.7	32.32	0	0.00	32.35	14.7	16,725	0.09%
2021/09/14	0	0.00	51	32.47	32.50	-51	16,823	-0.30%
2021/09/13	12.1	32.22	6.1	32.20	32.30	6	16,868	0.04%
2021/09/10	4	32.25	0	0.00	32.45	4	17,008	0.02%
2021/09/09	2.1	32.26	3	32.30	32.30	-0.9	17,295	-0.01%
2021/09/08	16.5	32.29	1	32.35	32.50	15.5	17,339	0.09%
2021/09/07	11	32.30	0.1	32.50	32.45	10.9	17,478	0.06%
2021/09/06	0	0.00	2.1	32.60	32.50	-2.1	17,514	-0.01%
2021/09/03	0	0.00	4.1	32.48	32.55	-4.1	17,499	-0.02%
2021/09/02	22.2	32.27	0.1	32.25	32.10	22.1	17,474	0.13%
2021/09/01	1	32.55	0	0.00	32.55	1	17,573	0.01%
2021/08/31	11	32.31	3.1	32.50	32.80	7.9	17,556	0.05%
2021/08/30	1	31.90	15	32.03	32.45	-14	17,459	-0.08%
2021/08/27	2	31.95	40.2	31.85	32.00	-38.2	17,403	-0.22%
2021/08/26	0	0.00	4	31.35	31.45	-4	17,412	-0.02%
2021/08/25	5	31.30	13	31.39	31.45	-8	17,546	-0.05%
2021/08/24	1	31.10	0	0.00	31.35	1	17,544	0.01%
2021/08/23	32.5	31.22	0.1	31.55	31.05	32.4	17,640	0.18%
2021/08/20	0	0.00	11	31.46	31.45	-11	17,588	-0.06%
2021/08/19	10	31.30	4	31.36	31.30	6	18,782	0.03%
2021/08/18	8	31.35	1	31.35	31.45	7	18,614	0.04%
2021/08/17	7.1	31.07	22	31.42	31.45	-14.9	18,568	-0.08%
2021/08/16	0.3	31.00	0	0.00	31.05	0.3	18,418	0.00%
2021/08/13	9.3	30.94	5.1	31.07	31.05	4.2	18,336	0.02%
2021/08/12	62.4	30.79	0	0.00	30.70	62.4	18,211	0.34%
2021/08/11	0.1	33.05	2.1	33.05	33.05	-2	16,812	-0.01%
2021/08/10	2.1	33.05	0	0.00	33.05	2.1	16,424	0.01%
2021/08/09	3	32.95	0.2	33.20	33.20	2.8	16,576	0.02%
2021/08/06	2.2	33.15	0	0.00	33.20	2.2	16,638	0.01%
2021/08/05	0	0.00	22	33.10	33.15	-22	16,933	-0.13%
2021/08/04	1	33.10	0	0.00	33.15	1	17,814	0.01%
2021/08/03	0	0.00	12	33.10	33.10	-12	18,045	-0.07%
2021/08/02	53	32.96	1.8	33.04	33.00	51.2	18,285	0.28%
2021/07/30	2	32.98	0	0.00	33.10	2	18,291	0.01%
2021/07/29	0	0.00	30	33.01	33.10	-30	18,240	-0.16%
2021/07/28	3	32.92	0	0.00	33.00	3	18,372	0.02%
2021/07/26	0	0.00	0.2	33.10	33.00	-0.2	18,744	0.00%
2021/07/23	7	32.96	0	0.00	33.10	7	18,947	0.04%
2021/07/22	0.5	33.00	15.9	32.95	33.05	-15.4	19,057	-0.08%
2021/07/21	10.1	32.75	0	0.00	32.90	10.1	19,085	0.05%
2021/07/20	10	32.90	0	0.00	32.80	10	19,171	0.05%
2021/07/19	0	0.00	5	33.04	33.10	-5	19,220	-0.03%
2021/07/16	1	33.00	3	32.97	33.00	-2	19,269	-0.01%
2021/07/15	34	32.80	0	0.00	32.85	34	19,247	0.18%
2021/07/14	2.2	32.81	0	0.00	32.95	2.2	19,311	0.01%
2021/07/12	1	32.80	1	32.85	32.80	0	19,630	0.00%
2021/07/09	3	32.60	0	0.00	32.90	3	19,566	0.02%
2021/07/08	0	0.00	3	32.75	32.80	-3	19,595	-0.02%
2021/07/02	0	0.00	0.2	32.60	32.55	-0.2	19,697	0.00%
2021/07/01	2	32.60	6	32.70	32.65	-4	19,794	-0.02%
2021/06/30	1.1	32.71	1	32.75	32.85	0.1	19,828	0.00%
2021/06/29	6	32.63	1	32.60	32.55	5	19,923	0.03%
2021/06/28	5	32.76	0.6	32.85	32.75	4.4	19,955	0.02%
2021/06/25	1	32.90	1	32.95	32.90	0	20,020	0.00%
2021/06/24	1	32.80	0	0.00	32.60	1	20,068	0.00%
2021/06/23	0	0.00	1.1	32.61	32.75	-1.1	20,104	-0.01%
2021/06/22	7	32.50	1	32.50	32.50	6	20,037	0.03%
2021/06/18	0	0.00	0.1	32.85	32.75	-0.1	19,936	0.00%
2021/06/17	0	0.00	0	32.95	32.90	0	19,727	0.00%
2021/06/16	2	32.75	0	0.00	33.00	2	20,206	0.01%
2021/06/15	1.3	32.81	0.1	32.90	32.75	1.2	20,264	0.01%
2021/06/11	2	32.90	5	32.90	32.90	-3	20,597	-0.01%
2021/06/10	0.2	32.95	29	32.98	33.10	-28.8	20,815	-0.14%
2021/06/09	2	32.78	0	0.00	32.95	2	20,929	0.01%
2021/06/07	0	0.00	6.2	33.04	33.10	-6.2	21,359	-0.03%
2021/06/04	0	0.00	2.5	33.00	33.00	-2.5	21,510	-0.01%
2021/06/03	1	33.00	4	33.00	33.00	-3	22,265	-0.01%
2021/06/02	20	33.00	5	33.05	33.15	15	22,516	0.07%
2021/06/01	1	32.95	0	0.00	33.00	1	22,540	0.00%
2021/05/31	0	0.00	9	33.08	33.10	-9	22,750	-0.04%
2021/05/28	2	32.93	22	33.03	33.10	-20	22,825	-0.09%
2021/05/27	0	0.00	3	32.93	33.20	-3	22,860	-0.01%
2021/05/26	3	32.72	0	0.00	32.75	3	22,117	0.01%
2021/05/25	2	32.68	3	32.75	32.70	-1	22,351	0.00%
2021/05/24	1	32.65	4	32.56	32.60	-3	22,629	-0.01%
2021/05/21	0	0.00	3	32.38	32.50	-3	22,754	-0.01%
2021/05/20	8	31.96	20	32.08	32.10	-12	22,754	-0.05%
2021/05/19	0	0.00	5	31.90	32.10	-5	22,779	-0.02%
2021/05/18	0.2	31.90	8	32.01	32.00	-7.8	22,779	-0.03%
2021/05/17	4	31.09	21.9	31.10	31.10	-17.9	23,242	-0.08%
2021/05/14	1	31.55	1	31.80	31.70	0	23,015	0.00%
2021/05/13	13.1	31.33	7	31.58	31.40	6.1	22,822	0.03%
2021/05/12	31.1	31.22	20	31.38	31.35	11.1	22,400	0.05%
2021/05/11	5.1	32.58	1	32.85	32.45	4.1	21,610	0.02%
2021/05/10	15	32.93	8	32.88	33.00	7	21,379	0.03%
2021/05/07	1	32.30	8	32.57	32.60	-7	21,463	-0.03%
2021/05/06	1	32.00	2	32.20	32.35	-1	21,690	0.00%
2021/05/05	0.2	32.15	0.6	32.20	32.05	-0.4	21,653	0.00%
2021/05/04	15	32.15	0	0.00	32.10	15	21,666	0.07%
2021/05/03	9	32.52	2.5	32.64	32.45	6.5	21,595	0.03%
2021/04/29	5	32.70	11	32.69	32.65	-6	21,595	-0.03%
2021/04/28	46.2	32.44	15.6	32.60	32.60	30.6	21,534	0.14%
2021/04/27	1.2	32.56	3	32.60	32.60	-1.9	21,879	-0.01%
2021/04/26	13	32.28	26.1	32.40	32.60	-13.1	21,884	-0.06%
2021/04/23	4	32.26	0	0.00	32.25	4	21,909	0.02%
2021/04/22	3	32.30	26.1	32.31	32.35	-23.1	22,079	-0.10%
2021/04/21	7.8	32.39	0.7	32.45	32.30	7.1	22,100	0.03%
2021/04/20	0	0.00	30	32.50	32.55	-30	22,124	-0.14%
2021/04/19	2	32.45	22	32.45	32.45	-20	22,066	-0.09%
2021/04/16	10	31.90	14	31.96	32.05	-4	21,903	-0.02%
2021/04/15	0	0.00	5	31.90	31.90	-5	22,220	-0.02%
2021/04/14	4	31.88	8	31.91	31.90	-4	22,428	-0.02%
2021/04/13	0	0.00	10	31.95	31.85	-10	22,576	-0.04%
2021/04/12	0	0.00	0.1	31.65	31.65	-0.1	22,591	0.00%
2021/04/09	1.2	31.74	23	31.60	31.55	-21.8	22,695	-0.10%
2021/04/08	8	31.81	0	0.00	31.75	8	22,730	0.04%
2021/04/07	4.2	31.94	1	31.90	32.00	3.2	22,994	0.01%
2021/04/06	1	31.95	2	31.95	32.00	-1	22,931	0.00%
2021/04/01	2	31.90	0	0.00	31.90	2	22,878	0.01%
2021/03/31	0	0.00	42.3	31.85	31.90	-42.3	22,720	-0.19%
2021/03/30	11	31.65	1	31.75	31.80	10	22,603	0.04%
2021/03/29	0	0.00	28.7	31.74	31.80	-28.7	22,576	-0.13%
2021/03/26	5	31.50	1	31.70	31.60	4	22,619	0.02%
2021/03/25	4	31.40	2	31.60	31.60	2	22,670	0.01%
2021/03/24	2	31.33	5	31.34	31.40	-3	22,776	-0.01%
2021/03/23	18	31.23	19.1	31.30	31.35	-1.1	22,833	0.00%
2021/03/22	4	30.88	0	0.00	31.25	4	22,895	0.02%
2021/03/19	30.1	31.11	0	0.00	31.05	30.1	22,830	0.13%
2021/03/18	20	31.53	9	31.51	31.40	11	22,448	0.05%
2021/03/17	10	31.30	0.5	31.30	31.45	9.5	22,362	0.04%
2021/03/16	3	31.30	18	31.34	31.35	-15	22,106	-0.07%
2021/03/15	0.1	31.00	40	30.93	31.00	-39.9	22,104	-0.18%
2021/03/12	0.2	30.75	45	30.70	30.65	-44.8	22,176	-0.20%
2021/03/11	0	0.00	69.2	30.81	30.75	-69.2	22,324	-0.31%
2021/03/10	6.2	30.53	1	30.55	30.60	5.2	21,966	0.02%
2021/03/09	15	30.37	13	30.49	30.60	2	21,704	0.01%
2021/03/08	4	29.90	1	29.95	29.90	3	20,961	0.01%
2021/03/05	5	29.61	0	0.00	29.70	5	20,676	0.02%
2021/03/04	22.1	29.60	8	29.53	29.60	14.1	21,324	0.07%
2021/03/03	6	29.73	0	0.00	29.75	6	21,188	0.03%
2021/03/02	10	29.65	9	29.77	29.65	1	21,078	0.00%
2021/02/26	14.3	29.47	0	0.00	29.20	14.3	20,886	0.07%
2021/02/25	10	29.64	0	0.00	29.65	10	20,367	0.05%
2021/02/24	1.1	29.36	6	29.68	29.30	-4.9	20,198	-0.02%
2021/02/23	0	0.00	4	29.35	29.55	-4	19,864	-0.02%
2021/02/22	12	29.23	83.4	29.20	29.10	-71.4	19,714	-0.36%
2021/02/19	7.3	29.08	0	0.00	29.15	7.3	19,719	0.04%
2021/02/18	23.2	29.32	0	0.00	29.25	23.2	19,756	0.12%
2021/02/17	5	29.21	27.1	29.35	29.40	-22.1	19,819	-0.11%
2021/02/05	16.3	28.85	10	29.00	28.80	6.3	19,267	0.03%
2021/02/03	2	28.80	0	0.00	28.80	2	19,714	0.01%
2021/02/01	2	28.40	3	28.65	28.65	-1	19,843	-0.01%
2021/01/29	19.3	28.41	0	0.00	28.15	19.3	19,797	0.10%
2021/01/28	20.3	28.51	2	28.60	28.55	18.3	19,365	0.09%
2021/01/26	16	28.76	0.4	28.85	28.70	15.6	19,014	0.08%
2021/01/25	8	28.85	3	28.93	28.85	5	18,887	0.03%
2021/01/22	11.1	28.65	5	28.65	28.60	6.1	18,839	0.03%
2021/01/21	6	28.83	5	28.75	28.70	1	18,765	0.01%
2021/01/20	15.1	28.73	0	0.00	28.70	15.1	18,680	0.08%
2021/01/19	3	29.10	0.1	29.20	29.10	2.9	18,242	0.02%
2021/01/18	5	29.15	0	0.00	29.15	5	18,216	0.03%
2021/01/15	21.2	29.35	4	29.38	29.30	17.2	18,020	0.10%
2021/01/14	2.1	29.65	1	29.60	29.75	1.1	17,846	0.01%
2021/01/13	2	29.80	11	29.83	29.80	-9	17,733	-0.05%
2021/01/12	4.2	29.83	10	29.85	29.75	-5.8	17,692	-0.03%
2021/01/11	5	29.95	3	30.02	30.05	2	17,618	0.01%
2021/01/08	12	29.93	31.8	29.80	30.00	-19.8	17,529	-0.11%
2021/01/07	22	29.69	1	29.60	29.75	21	17,196	0.12%
2021/01/06	13.2	29.72	6	29.60	29.45	7.1	17,057	0.04%
2021/01/05	1	29.75	2.1	29.83	29.85	-1.1	16,804	-0.01%
2021/01/04	2.1	29.63	3	29.75	29.90	-0.9	16,891	-0.01%
2020/12/31	2	29.88	1	29.85	29.80	1	16,735	0.01%
2020/12/30	1	29.80	20	29.69	29.90	-19	16,621	-0.11%
2020/12/29	20	29.45	6	29.51	29.55	14	16,444	0.09%
2020/12/28	1	29.30	3	29.38	29.55	-2	16,548	-0.01%
2020/12/25	1	29.35	2.1	29.31	29.35	-1.1	16,562	-0.01%
2020/12/24	0	0.00	1	29.40	29.45	-1	16,820	-0.01%
2020/12/23	5.1	29.27	0	0.00	29.45	5.1	16,965	0.03%
2020/12/22	2	29.60	2	29.63	29.65	0	17,276	0.00%
2020/12/21	0.1	29.35	2	29.45	29.65	-1.9	17,882	-0.01%
2020/12/18	1	29.45	11	29.50	29.50	-10	18,359	-0.05%
2020/12/16	0	0.00	1	29.30	29.40	-1	19,116	-0.01%
2020/12/15	13.1	28.95	1	28.95	29.05	12.1	19,420	0.06%
2020/12/14	0	0.00	5	29.40	29.30	-5	19,468	-0.03%
2020/12/11	2	29.23	10	29.20	29.30	-8	19,387	-0.04%
2020/12/10	6	28.79	0	0.00	28.80	6	19,320	0.03%
2020/12/09	14	28.89	12	28.88	28.75	2	19,367	0.01%
2020/12/08	19.4	28.65	78	28.64	28.70	-58.6	19,386	-0.30%
2020/12/07	1.4	28.99	21	29.00	29.00	-19.7	19,258	-0.10%
2020/12/04	4	29.11	0	0.00	29.10	4	19,194	0.02%
2020/12/03	2	29.10	30	29.10	29.20	-28	19,139	-0.15%
2020/12/02	3	29.10	0	0.00	29.20	3	19,244	0.02%
2020/12/01	4	28.96	7	28.99	29.15	-3	19,683	-0.02%
2020/11/30	31.4	28.94	7	29.05	28.45	24.4	19,832	0.12%
2020/11/27	11.3	29.15	0	0.00	29.10	11.3	19,444	0.06%
2020/11/26	3	29.23	2	29.20	29.30	1	19,899	0.01%
2020/11/25	2	29.30	0	0.00	29.25	2	20,048	0.01%
2020/11/24	41	29.50	1	29.35	29.30	40	20,230	0.20%
2020/11/20	0	0.00	6	29.59	29.55	-6	20,574	-0.03%
2020/11/19	20	29.55	2	29.60	29.60	18	20,887	0.09%
2020/11/18	0	0.00	33.3	29.55	29.65	-33.3	21,018	-0.16%
2020/11/17	12.8	29.40	0	0.00	29.45	12.8	21,084	0.06%
2020/11/16	2	29.35	27	29.34	29.45	-25	21,632	-0.12%
2020/11/13	0	0.00	5.5	29.26	29.35	-5.5	21,736	-0.03%
2020/11/12	3	29.12	5	29.13	29.20	-2	21,959	-0.01%
2020/11/11	12	29.46	59	29.41	29.70	-47	22,202	-0.21%
2020/11/10	50	28.83	7	28.89	29.00	43	22,067	0.19%
2020/11/09	18	28.68	1	28.75	28.75	17	23,084	0.07%
2020/11/06	20	28.50	3	28.52	28.50	17	23,482	0.07%
2020/11/05	1	28.40	2	28.40	28.40	-1	23,750	0.00%
2020/11/04	0	0.00	4	28.20	28.10	-4	23,992	-0.02%
2020/11/03	12	28.05	5	28.05	28.10	7	24,295	0.03%
2020/11/02	6	27.83	0	0.00	27.95	6	24,410	0.02%
2020/10/30	8	27.59	0	0.00	27.55	8	24,502	0.03%
2020/10/29	5	27.53	7	27.55	27.50	-2	24,416	-0.01%
2020/10/28	35	27.70	0	27.85	27.65	35	24,577	0.14%
2020/10/27	3.1	27.70	0	0.00	27.70	3.1	24,763	0.01%
2020/10/26	1.1	27.81	4	27.80	27.80	-2.9	24,894	-0.01%
2020/10/23	2	27.70	0	0.00	27.75	2	25,043	0.01%
2020/10/21	4	27.71	2	27.75	27.65	2	25,517	0.01%
2020/10/20	14	27.69	0	0.00	27.70	14	25,763	0.05%
2020/10/19	0	0.00	1	27.75	27.80	-1	25,840	0.00%
2020/10/16	4	27.75	0	0.00	27.70	4	26,062	0.02%
2020/10/15	8	27.78	0	0.00	27.75	8	26,233	0.03%
2020/10/14	6	28.03	0	0.00	28.00	6	26,361	0.02%
2020/10/12	2	28.20	23	28.17	28.25	-21	26,770	-0.08%
2020/10/08	18	27.90	0	0.00	28.00	18	26,916	0.07%
2020/10/07	7	27.92	0	0.00	27.95	7	27,013	0.03%
2020/10/06	3	27.90	0	0.00	27.95	3	27,117	0.01%
2020/10/05	13	27.88	2	27.80	27.80	11	27,188	0.04%
2020/09/30	35	27.90	0	0.00	27.80	35	27,278	0.13%
2020/09/29	7	27.93	0	0.00	27.80	7	27,367	0.03%
2020/09/28	7	27.79	1	27.65	27.90	6	27,419	0.02%
2020/09/25	40	27.32	0	0.00	27.45	40	27,437	0.15%
2020/09/24	73	27.07	0	0.00	27.00	73	27,342	0.27%
2020/09/23	32	27.53	8	27.64	27.50	24	26,687	0.09%
2020/09/22	34	27.94	0	0.00	27.85	34	26,163	0.13%
2020/09/21	13	28.26	0.2	28.35	28.20	12.9	25,733	0.05%
2020/09/18	10	28.49	2	28.55	28.45	8	25,577	0.03%
2020/09/17	10	28.60	0	0.00	28.55	10	25,219	0.04%
2020/09/16	21	28.65	6	28.69	28.75	15	25,209	0.06%
2020/09/15	6	28.58	0	0.00	28.65	6	25,323	0.02%
2020/09/14	6	28.58	15	28.62	28.65	-9	25,653	-0.04%
2020/09/11	11	28.60	0.1	28.80	28.65	10.9	25,641	0.04%
2020/09/10	9	28.64	1	28.60	28.75	8	25,499	0.03%
2020/09/09	15	28.66	1	28.75	28.75	14	25,415	0.06%
2020/09/08	3	28.82	0	0.00	28.85	3	25,333	0.01%
2020/09/07	10.9	28.79	0	0.00	28.85	10.9	25,489	0.04%
2020/09/04	13	28.65	1	28.60	28.65	12	25,553	0.05%
2020/09/03	43	28.85	0	0.00	28.90	43	25,240	0.17%
2020/09/02	9	28.85	1	28.80	28.90	8	25,171	0.03%
2020/09/01	26	29.05	5	29.20	29.05	21	24,950	0.08%
2020/08/31	6	29.32	11	29.34	29.25	-5	24,540	-0.02%
2020/08/28	7	29.44	9	29.36	29.40	-2	24,478	-0.01%
2020/08/27	5	29.48	0	0.00	29.40	5	24,516	0.02%
2020/08/26	10	29.51	0	0.00	29.55	10	24,287	0.04%
2020/08/25	32.4	29.57	0	0.00	29.50	32.4	24,164	0.13%
2020/08/21	8	29.48	0	0.00	29.60	8	24,031	0.03%
2020/08/20	56	29.52	4	29.45	29.40	52	23,806	0.22%
2020/08/19	18	29.96	1	30.30	29.90	17	23,199	0.07%
2020/08/18	21	29.92	0.8	30.10	29.95	20.2	22,898	0.09%
2020/08/17	49	29.98	3	29.98	30.00	46	22,763	0.20%
2020/08/14	18	30.05	10	30.05	30.05	8	22,434	0.04%
2020/08/13	183	30.39	0	0.00	30.40	183	22,193	0.82%	大買/鉅額交易
2020/08/12	3	32.40	25	32.35	32.35	-22	21,244	-0.10%
2020/08/11	25	32.44	54	32.47	32.45	-29	20,911	-0.14%
2020/08/10	17	32.46	0	0.00	32.50	17	20,871	0.08%
2020/08/07	1	32.45	5	32.53	32.45	-4	20,842	-0.02%
2020/08/06	12	32.28	14	32.43	32.45	-2	20,618	-0.01%
2020/08/05	8	32.20	0	0.00	32.20	8	20,644	0.04%
2020/08/04	15	32.17	0	0.00	32.25	15	20,709	0.07%
2020/08/03	70	31.90	0.6	32.20	32.10	69.4	20,809	0.33%
2020/07/31	31	32.40	10	32.40	32.35	21	20,784	0.10%
2020/07/30	0	0.00	56	32.06	32.35	-56	20,763	-0.27%
2020/07/29	1	32.20	12	32.27	32.20	-11	20,772	-0.05%
2020/07/28	12	31.68	0	0.00	31.65	12	21,003	0.06%
2020/07/27	23	31.91	46	32.00	31.60	-23	21,244	-0.11%
2020/07/24	12	32.28	5	32.40	32.15	7	21,410	0.03%
2020/07/23	2	32.75	6	32.72	32.70	-4	21,395	-0.02%
2020/07/22	5	32.65	10	32.70	32.70	-5	21,462	-0.02%
2020/07/21	0	0.00	1	32.60	32.55	-1	21,480	0.00%
2020/07/20	1.4	32.37	67	32.17	32.45	-65.6	21,511	-0.30%
2020/07/17	0	0.00	21	32.22	32.25	-21	21,447	-0.10%
2020/07/16	11	31.95	0	0.00	32.15	11	21,627	0.05%
2020/07/15	8	32.14	3.5	32.28	32.15	4.5	21,502	0.02%
2020/07/14	0	0.00	6	32.25	32.20	-6	21,428	-0.03%
2020/07/13	3	32.05	0	0.00	32.05	3	21,593	0.01%
2020/07/10	3	32.03	0	0.00	32.00	3	21,779	0.01%
2020/07/09	0	0.00	50	32.23	32.25	-50	21,974	-0.23%
2020/07/07	10	31.95	16	31.97	32.00	-6	22,004	-0.03%
2020/07/06	0	0.00	1	31.95	31.95	-1	21,866	0.00%
2020/07/02	0	0.00	6	31.52	31.55	-6	22,111	-0.03%
2020/07/01	1	31.35	4	31.40	31.25	-3	22,415	-0.01%
2020/06/30	17	30.90	5	30.90	30.90	12	22,555	0.05%
2020/06/29	5	30.87	0	0.00	30.90	5	22,655	0.02%
2020/06/24	8	31.19	0	0.00	31.25	8	22,652	0.04%
2020/06/23	8	31.06	0	0.00	31.15	8	22,886	0.03%
2020/06/22	1	31.10	0	0.00	31.15	1	23,174	0.00%
2020/06/19	12	31.39	2	31.40	31.25	10	23,439	0.04%
2020/06/18	11	31.59	0	0.00	31.65	11	23,503	0.05%
2020/06/17	5.3	31.57	0	0.00	31.70	5.3	23,987	0.02%
2020/06/16	10	31.60	19.3	31.80	31.70	-9.3	24,753	-0.04%
2020/06/15	11	31.50	10.3	31.60	31.30	0.7	25,651	0.00%
2020/06/12	2.1	31.22	6	31.28	31.50	-3.9	26,177	-0.01%
2020/06/11	9.1	31.94	15	31.95	31.80	-5.9	26,946	-0.02%
2020/06/10	3	32.05	14	32.02	32.10	-11	27,483	-0.04%
2020/06/09	11	31.72	0	0.00	31.85	11	28,746	0.04%
2020/06/08	12	31.58	5.3	31.60	31.80	6.7	29,444	0.02%
2020/06/05	6	31.32	12	31.32	31.50	-6	29,588	-0.02%
2020/06/04	2	31.30	0	0.00	31.40	2	30,063	0.01%
2020/06/03	0	0.00	1	31.30	31.30	-1	30,625	0.00%
2020/06/01	5	30.75	3	30.93	30.70	2	30,845	0.01%
2020/05/29	4	30.51	0	0.00	30.75	4	30,797	0.01%
2020/05/28	6	30.48	0	0.00	30.45	6	30,687	0.02%
2020/05/26	0	0.00	20	30.75	30.65	-20	31,184	-0.06%
2020/05/25	6	30.37	0	0.00	30.35	6	31,426	0.02%
2020/05/22	14	30.66	40	30.55	30.45	-26	31,683	-0.08%
2020/05/21	10	30.95	0	0.00	31.00	10	31,777	0.03%
2020/05/20	1	30.55	0	30.85	30.80	1	31,938	0.00%
2020/05/19	0	0.00	3	30.50	30.55	-3	32,048	-0.01%
2020/05/18	10	30.14	0	0.00	30.05	10	31,921	0.03%
2020/05/15	25	30.22	1	30.35	30.25	24	31,903	0.08%
2020/05/14	11	30.12	3	30.30	30.25	8	31,745	0.03%
2020/05/13	15	30.31	2	30.20	30.30	13	31,479	0.04%
2020/05/12	10	30.22	30	30.30	30.30	-20	31,423	-0.06%
2020/05/11	13	30.40	1	30.40	30.40	12	31,335	0.04%
2020/05/08	5	30.00	1	30.05	30.00	4	31,225	0.01%
2020/05/07	14	29.49	1	29.60	29.55	13	31,212	0.04%
2020/05/06	3	29.70	1.1	29.61	29.55	1.9	31,182	0.01%
2020/05/05	15	29.85	8	29.90	29.85	7	31,078	0.02%
2020/05/04	39.1	29.28	5	29.37	29.35	34.1	31,018	0.11%
2020/04/30	4	30.33	12	30.48	30.10	-8	30,758	-0.03%
2020/04/29	3	29.77	5	29.99	29.95	-2	30,607	-0.01%
2020/04/28	16	29.23	6	29.18	29.45	10	30,449	0.03%
2020/04/27	10	28.67	5	28.63	28.70	5	30,981	0.02%
2020/04/24	11	28.25	4	28.30	28.20	7	30,949	0.02%
2020/04/23	13.1	28.28	1	28.50	28.30	12.1	30,794	0.04%
2020/04/22	13.2	28.34	0	0.00	28.30	13.2	30,595	0.04%
2020/04/21	23.1	28.44	0	0.00	28.35	23.1	30,554	0.08%
2020/04/20	4	28.91	2	28.98	28.90	2	30,348	0.01%
2020/04/17	28	29.32	7	29.17	29.05	21	30,489	0.07%
2020/04/16	7.1	28.84	37	28.79	28.80	-29.9	30,384	-0.10%
2020/04/15	3.3	29.15	11	29.11	29.20	-7.7	30,187	-0.03%
2020/04/14	8.2	28.63	3	28.85	28.85	5.2	30,091	0.02%
2020/04/13	38.2	28.69	10	28.60	28.60	28.2	29,827	0.09%
2020/04/10	25	29.08	4	29.01	29.15	21	29,679	0.07%
2020/04/09	0	0.00	15	28.54	28.50	-15	29,497	-0.05%
2020/04/08	25	28.43	5	28.45	28.40	20	29,353	0.07%
2020/04/07	17	28.40	0	0.00	28.40	17	29,074	0.06%
2020/04/06	5	28.22	4	28.75	28.45	1	28,717	0.00%
2020/04/01	36	28.13	1	28.05	28.05	35	28,288	0.12%
2020/03/31	5	28.48	10	28.70	28.45	-5	27,982	-0.02%
2020/03/30	12	28.20	3	28.18	28.65	9	27,641	0.03%
2020/03/27	10	28.41	2	28.65	28.65	8	27,360	0.03%
2020/03/26	11	28.03	3.8	28.05	28.15	7.2	27,065	0.03%
2020/03/25	21	28.08	7	28.14	27.95	14	26,954	0.05%
2020/03/24	15	27.79	12	27.90	27.35	3	26,639	0.01%
2020/03/23	22	26.78	21	27.00	27.00	1	26,334	0.00%
2020/03/20	63	27.29	4	27.48	27.95	59	25,939	0.23%
2020/03/19	32	26.83	16	26.81	26.40	16	25,123	0.06%
2020/03/18	7	27.89	6	28.32	28.00	1	24,282	0.00%
2020/03/17	24	28.06	15	27.97	28.00	9	23,762	0.04%
2020/03/16	17	29.22	1	29.30	29.00	16	22,808	0.07%
2020/03/13	52	28.78	7.1	29.75	30.00	44.9	22,027	0.20%
2020/03/12	43	30.34	106	30.20	30.20	-63	20,576	-0.31%	大賣/
2020/03/11	9	31.29	0	0.00	31.20	9	19,697	0.05%
2020/03/10	36	31.19	15	31.10	31.35	21	19,364	0.11%
2020/03/09	19	31.65	1	31.50	31.75	18	18,768	0.10%
2020/03/06	5	32.40	0	0.00	32.45	5	18,211	0.03%
2020/03/05	7	32.79	4.8	32.86	32.90	2.2	17,915	0.01%
2020/03/03	1	32.20	2	32.40	32.25	-1	17,768	-0.01%
2020/03/02	1	32.00	0	0.00	31.95	1	17,614	0.01%
2020/02/27	4	32.13	0	0.00	32.35	4	17,772	0.02%
2020/02/26	5	32.35	0	0.00	32.35	5	17,513	0.03%
2020/02/25	5	32.54	2	32.45	32.70	3	17,201	0.02%
2020/02/24	8	32.73	3.3	32.69	32.70	4.7	17,097	0.03%
2020/02/21	17	33.39	1	33.25	33.20	16	16,873	0.09%
2020/02/20	1	33.50	10	33.60	33.60	-9	16,748	-0.05%
2020/02/19	13	33.37	4	33.25	33.45	9	16,456	0.05%
2020/02/18	0	0.00	23	32.82	32.90	-23	16,293	-0.14%
2020/02/17	0	0.00	3	32.35	32.50	-3	16,146	-0.02%
2020/02/14	7	32.25	0	0.00	32.30	7	16,131	0.04%
2020/02/13	2	32.10	0	0.00	32.20	2	16,231	0.01%
2020/02/12	1	32.10	3	32.17	32.10	-2	16,323	-0.01%
2020/02/11	0	0.00	1	32.15	32.15	-1	16,321	-0.01%
2020/02/10	6	31.60	1	31.75	32.05	5	16,367	0.03%
2020/02/07	2	32.00	6	32.16	32.00	-4	16,755	-0.02%
2020/02/06	2	32.30	10	32.10	32.35	-8	16,688	-0.05%
2020/02/05	3	31.95	0	0.00	32.00	3	16,648	0.02%
2020/02/04	5.2	31.95	51	31.90	31.80	-45.8	16,630	-0.28%
2020/02/03	2	31.55	7	31.28	31.60	-5	16,721	-0.03%
2020/01/31	8	31.53	2	31.78	31.55	6	16,535	0.04%
2020/01/30	9	31.53	1	31.35	31.20	8	16,247	0.05%
2020/01/20	8	32.33	1	32.40	32.35	7	15,492	0.05%
2020/01/17	0	0.00	36	32.05	32.10	-36	15,325	-0.23%
2020/01/16	0	0.00	6	31.89	31.95	-6	15,394	-0.04%
2020/01/15	2	31.73	2	31.88	31.80	0	15,375	0.00%
2020/01/14	2	31.90	8	31.96	32.00	-6	15,350	-0.04%
2020/01/13	0	0.00	16	31.46	31.70	-16	15,252	-0.10%
2020/01/10	0	0.00	61	31.01	30.95	-61	15,099	-0.40%
2020/01/09	1	30.80	8	30.88	30.90	-7	15,035	-0.05%
2020/01/08	0	0.00	6	30.59	30.70	-6	15,052	-0.04%
2020/01/07	0	0.00	10	30.60	30.60	-10	14,864	-0.07%
2020/01/06	10	30.64	0	30.70	30.60	10	14,981	0.07%
2020/01/03	1	30.70	0	0.00	30.80	1	15,003	0.01%
2020/01/02	9	30.62	0	0.00	30.60	9	15,216	0.06%
2019/12/30	1	30.80	0	0.00	30.70	1	15,345	0.01%
2019/12/27	0	0.00	3	30.90	30.90	-3	15,333	-0.02%
2019/12/26	10	30.80	5	30.85	30.80	5	15,422	0.03%
2019/12/25	0	0.00	1	30.80	30.80	-1	15,681	-0.01%
2019/12/24	0	0.00	5.8	30.71	30.80	-5.8	15,836	-0.04%
2019/12/23	0	0.00	3	30.85	30.85	-3	15,945	-0.02%
2019/12/20	0	0.00	6	30.63	30.55	-6	16,260	-0.04%
2019/12/19	5	30.50	0	30.55	30.55	5	16,133	0.03%
2019/12/18	1	30.50	7	30.61	30.65	-6	16,133	-0.04%
2019/12/17	1	30.40	5.1	30.65	30.65	-4.1	16,336	-0.02%
2019/12/16	5	30.30	4	30.35	30.35	1	16,211	0.01%
2019/12/13	0	0.00	4	30.40	30.30	-4	16,203	-0.02%
2019/12/12	6	30.08	0	0.00	30.15	6	16,064	0.04%
2019/12/11	7	30.10	0	0.00	30.10	7	16,055	0.04%
2019/12/10	2	30.13	0	0.00	30.20	2	16,007	0.01%
2019/12/06	1	30.10	0	0.00	30.05	1	16,466	0.01%
2019/12/05	4	30.20	0	0.00	30.15	4	16,599	0.02%
2019/12/04	40	30.05	5	30.15	30.15	35	16,578	0.21%
2019/12/03	11	30.08	10	30.10	30.05	1	16,642	0.01%
2019/12/02	12	30.16	29	30.20	30.30	-17	16,547	-0.10%
2019/11/29	23	30.41	0	0.00	30.30	23	16,468	0.14%
2019/11/27	0	0.00	8	30.67	30.70	-8	16,664	-0.05%
2019/11/26	1	30.50	0	0.00	30.40	1	16,621	0.01%
2019/11/25	0	0.00	5	30.40	30.40	-5	16,148	-0.03%
2019/11/22	1	30.35	0.2	30.40	30.40	0.8	16,448	0.01%
2019/11/21	10	30.35	0.8	30.40	30.35	9.2	16,594	0.06%
2019/11/20	1	30.60	0	0.00	30.65	1	16,477	0.01%
2019/11/19	1	30.70	0	0.00	30.70	1	16,477	0.01%
2019/11/18	1	30.50	6.2	30.66	30.70	-5.2	16,572	-0.03%
2019/11/15	2	30.55	0	0.00	30.55	2	16,729	0.01%
2019/11/14	0	0.00	7	30.42	30.40	-7	16,841	-0.04%
2019/11/13	8	30.53	0	0.00	30.50	8	17,151	0.05%
2019/11/12	0	30.60	4.9	30.48	30.60	-4.8	17,373	-0.03%
2019/11/11	0	0.00	38	30.39	30.40	-38	17,674	-0.22%
2019/11/08	0	0.00	1	30.50	30.50	-1	18,089	-0.01%
2019/11/07	6	30.48	0	0.00	30.50	6	18,872	0.03%
2019/11/06	50	30.70	1	30.55	30.65	49	19,094	0.26%
2019/11/05	2	30.05	3	30.05	30.20	-1	18,911	-0.01%
2019/11/04	2	29.73	1	29.95	29.95	1	19,042	0.01%
2019/10/30	0	0.00	3	29.80	29.85	-3	19,400	-0.02%
2019/10/29	0	0.00	1	29.65	29.70	-1	19,753	-0.01%
2019/10/28	3	29.43	0	0.00	29.60	3	19,838	0.02%
2019/10/24	0	0.00	7	29.31	29.45	-7	19,868	-0.04%
2019/10/23	2	29.15	0	0.00	29.20	2	19,771	0.01%
2019/10/22	5	29.05	0	0.00	29.15	5	19,743	0.03%
2019/10/21	6	28.95	0	0.00	29.20	6	19,615	0.03%
2019/10/18	0	0.00	2	29.05	29.10	-2	19,606	-0.01%
2019/10/17	0	0.00	5	29.23	29.25	-5	19,485	-0.03%
2019/10/16	6	29.08	1	29.10	29.15	5	19,500	0.03%
2019/10/15	11	28.98	0	0.00	29.15	11	19,569	0.06%
2019/10/14	16	29.00	2	29.10	29.15	14	19,601	0.07%
2019/10/09	4	29.03	0	0.00	29.00	4	19,613	0.02%
2019/10/08	2	29.20	0.8	29.15	29.10	1.2	19,571	0.01%
2019/10/04	2	28.73	0	0.00	28.85	2	19,455	0.01%
2019/10/03	6	28.65	0	0.00	28.75	6	19,455	0.03%
2019/10/02	0	0.00	1	28.90	28.80	-1	19,478	-0.01%
2019/10/01	2	28.80	0	0.00	28.75	2	19,415	0.01%
2019/09/27	5	28.75	0	0.00	28.75	5	19,232	0.03%
2019/09/26	9	28.80	0	0.00	28.80	9	19,260	0.05%
2019/09/25	21	28.85	0	0.00	28.80	21	19,385	0.11%
2019/09/24	2	29.08	4.8	29.10	29.05	-2.8	19,224	-0.01%
2019/09/23	6	29.16	10	29.15	29.20	-4	19,350	-0.02%
2019/09/20	1	29.20	0	0.00	29.30	1	19,626	0.01%
2019/09/19	16	29.50	6	29.41	29.45	10	19,377	0.05%
2019/09/18	35	29.35	3	29.45	29.55	32	19,510	0.16%
2019/09/16	10	29.20	1	29.50	29.20	9	20,392	0.04%
2019/09/12	6	29.38	1	29.35	29.30	5	20,694	0.02%
2019/09/11	0	0.00	2	29.47	29.50	-2	21,060	-0.01%
2019/09/10	2	29.53	0	0.00	29.55	2	21,221	0.01%
2019/09/09	1	29.00	1	29.15	29.20	0	21,156	0.00%
2019/09/06	0	0.00	20.2	28.80	28.80	-20.2	21,301	-0.10%
2019/09/05	4	28.50	12.1	28.52	28.55	-8.1	21,661	-0.04%
2019/09/04	1	28.35	0	0.00	28.45	1	22,301	0.00%
2019/09/03	8	28.35	0	0.00	28.35	8	22,509	0.04%
2019/09/02	5	28.39	4	28.50	28.45	1	22,721	0.00%
2019/08/30	0	0.00	5	28.22	28.75	-5	22,936	-0.02%
2019/08/29	2	28.00	3	28.00	28.00	-1	22,941	0.00%
2019/08/28	2	28.20	2	28.20	28.05	0	23,100	0.00%
2019/08/27	2	27.95	5	27.94	28.00	-3	23,257	-0.01%
2019/08/26	15	27.97	0	0.00	27.95	15	23,248	0.06%
2019/08/23	0	0.00	4	28.38	28.35	-4	23,248	-0.02%
2019/08/21	5	28.33	2	28.35	28.15	3	23,701	0.01%
2019/08/20	10	28.35	2	28.40	28.50	8	23,502	0.03%
2019/08/19	5	28.35	0	0.00	28.30	5	23,381	0.02%
2019/08/16	4	27.81	1	28.25	28.25	3	23,513	0.01%
2019/08/15	16	27.84	17	27.90	27.90	-1	23,240	0.00%
2019/08/14	13	28.37	0	0.00	28.20	13	23,212	0.06%
2019/08/13	13	28.61	0	0.00	28.50	13	23,053	0.06%
2019/08/12	15	29.07	1	29.35	29.00	14	22,833	0.06%
2019/08/08	10	31.15	6	31.05	31.10	4	22,233	0.02%
2019/08/07	8	31.15	0	0.00	31.05	8	22,093	0.04%
2019/08/06	6	31.14	2	31.00	31.25	4	22,132	0.02%
2019/08/05	1	31.25	0	0.00	31.25	1	22,003	0.00%
2019/08/02	2.1	31.25	0	0.00	31.35	2.1	22,128	0.01%
2019/08/01	5	31.70	0	0.00	31.65	5	22,028	0.02%
2019/07/30	6	32.05	0	0.00	32.10	6	21,658	0.03%
2019/07/29	37	32.15	1	32.20	32.10	36	21,752	0.17%
2019/07/25	5.8	32.33	0	0.00	32.25	5.8	22,377	0.03%
2019/07/24	6.4	32.18	0	0.00	32.20	6.4	22,589	0.03%
2019/07/23	6	32.12	8	32.10	32.10	-2	22,739	-0.01%
2019/07/22	0	0.00	2.1	32.04	31.90	-2.1	22,798	-0.01%
2019/07/19	0	0.00	6	31.90	31.85	-6	22,797	-0.03%
2019/07/17	5	31.55	0	0.00	31.90	5	23,059	0.02%
2019/07/16	0	0.00	1	31.95	31.95	-1	22,928	0.00%
2019/07/15	10	31.90	0	0.00	31.70	10	22,826	0.04%
2019/07/12	0	0.00	1	31.90	31.85	-1	22,620	0.00%
2019/07/11	0	0.00	1	31.80	31.85	-1	22,634	0.00%
2019/07/10	0	0.00	1	31.65	31.60	-1	22,638	0.00%
2019/07/08	0	0.00	1	31.35	31.40	-1	22,549	0.00%
2019/07/04	0	0.00	3	31.20	31.20	-3	22,666	-0.01%
2019/07/03	0	0.00	1	31.00	31.15	-1	22,794	0.00%
2019/06/28	1	30.90	2	31.08	30.90	-1	22,507	0.00%
2019/06/27	1	30.90	0	0.00	30.85	1	22,245	0.00%
2019/06/26	0	0.00	5	31.00	31.05	-5	22,033	-0.02%
2019/06/21	18	30.86	0	0.00	30.80	18	21,499	0.08%
2019/06/19	0	0.00	2	31.15	31.25	-2	20,565	-0.01%
2019/06/18	2	30.55	0.1	30.80	30.80	1.9	20,233	0.01%
2019/06/17	0	0.00	1	30.75	30.70	-1	20,085	0.00%
2019/06/14	1	30.45	10	30.65	30.65	-9	20,083	-0.04%
2019/06/13	11	30.30	22.1	30.66	30.60	-11.1	20,010	-0.06%
2019/06/12	28	30.39	2	30.73	30.70	26	19,695	0.13%
2019/06/11	1	31.60	5.6	31.56	31.30	-4.6	18,985	-0.02%
2019/06/10	0	0.00	11	31.84	31.95	-11	18,680	-0.06%
2019/06/06	1	31.50	11	31.50	31.70	-10	18,549	-0.05%
2019/06/05	1	30.90	5	30.96	30.90	-4	18,270	-0.02%
2019/06/04	1	30.85	0	0.00	30.90	1	18,096	0.01%
2019/06/03	6	30.97	6	30.81	31.00	0	17,959	0.00%
2019/05/31	5	30.80	5	30.92	31.00	0	17,916	0.00%
2019/05/30	0	30.55	1	30.70	30.70	-1	17,862	-0.01%
2019/05/29	0	0.00	2	30.55	30.55	-2	18,085	-0.01%
2019/05/28	14	30.27	0	0.00	30.25	14	18,192	0.08%
2019/05/27	0	0.00	1	30.60	30.50	-1	17,988	-0.01%
2019/05/24	0	0.00	8	30.60	30.50	-8	18,165	-0.04%
2019/05/23	2	30.25	0	0.00	30.55	2	18,274	0.01%
2019/05/21	0	0.00	13	30.67	30.65	-13	18,227	-0.07%
2019/05/17	0	0.00	41	30.05	30.00	-41	17,796	-0.23%
2019/05/16	1	29.60	0	0.00	29.55	1	17,596	0.01%
2019/05/14	21	29.50	0	0.00	29.50	21	17,380	0.12%
2019/05/13	8	29.25	0	0.00	29.50	8	17,245	0.05%
2019/05/10	7	29.63	0	0.00	29.60	7	17,433	0.04%
2019/05/09	2	29.95	1	29.90	29.90	1	17,412	0.01%
2019/05/08	1	30.20	1	30.30	30.50	0	17,396	0.00%
2019/05/07	3	30.55	2	30.45	30.50	1	17,436	0.01%
2019/05/06	0	0.00	1	29.95	30.05	-1	17,395	-0.01%
2019/05/03	3	30.15	1	30.15	30.05	2	17,439	0.01%
2019/05/02	2	30.03	10	29.94	30.10	-8	17,252	-0.05%
2019/04/30	3.5	29.41	12.3	29.57	29.65	-8.8	16,808	-0.05%
2019/04/29	1	29.25	9	29.22	29.35	-8	16,658	-0.05%
2019/04/26	0	0.00	11	28.90	28.95	-11	16,516	-0.07%
2019/04/25	2	28.70	11	28.70	28.75	-9	16,398	-0.05%
2019/04/24	3	28.62	8	28.54	28.65	-5	16,312	-0.03%
2019/04/23	0.5	28.10	1	28.10	28.20	-0.5	16,109	0.00%
2019/04/22	2	28.08	0	0.00	28.00	2	16,027	0.01%
2019/04/16	0	28.05	0	0.00	28.10	0	16,425	0.00%
2019/04/15	0	0.00	6.3	28.29	28.20	-6.3	16,438	-0.04%
2019/04/11	1	28.15	10	28.18	28.25	-9	16,431	-0.05%
2019/04/10	1	28.15	0	0.00	28.15	1	16,534	0.01%
2019/04/09	0	0.00	10	28.18	28.20	-10	16,663	-0.06%
2019/04/08	0	0.00	15	28.07	28.05	-15	16,645	-0.09%
2019/04/03	10	28.00	32.7	28.04	28.00	-22.7	16,611	-0.14%
2019/04/01	0	0.00	10	27.95	27.90	-10	16,481	-0.06%
2019/03/29	2	28.00	5	28.00	28.05	-3	16,330	-0.02%
2019/03/25	1	27.80	1	27.75	27.75	0	16,287	0.00%
2019/03/21	0	0.00	5	28.10	28.10	-5	16,210	-0.03%
2019/03/20	0	0.00	4	28.00	28.00	-4	16,231	-0.02%
2019/03/19	0	0.00	2	28.00	28.00	-2	16,172	-0.01%
2019/03/18	0	0.00	15	27.75	27.85	-15	16,023	-0.09%
2019/03/13	1	27.35	0	0.00	27.45	1	15,832	0.01%
2019/03/12	0	0.00	5	27.35	27.30	-5	15,798	-0.03%
2019/03/11	0	0.00	8	27.18	27.25	-8	15,839	-0.05%
2019/03/08	1	27.00	0	0.00	27.00	1	15,902	0.01%
2019/03/07	0	0.00	0.2	27.10	27.10	-0.2	16,728	0.00%
2019/03/06	1	27.00	8	27.10	27.10	-7	17,037	-0.04%
2019/03/05	0	0.00	0.9	27.00	26.95	-0.9	17,039	0.00%
2019/03/04	3	26.90	0	0.00	27.00	3	16,936	0.02%
2019/02/27	0	0.00	3	27.12	27.25	-3	16,644	-0.02%
2019/02/26	0	0.00	2	27.05	27.00	-2	16,619	-0.01%
2019/02/25	0	0.00	1	27.00	27.10	-1	16,504	-0.01%
2019/02/21	0	0.00	17.1	26.92	27.00	-17.1	16,444	-0.10%
2019/02/20	0	0.00	2	26.95	26.95	-2	16,593	-0.01%
2019/02/19	0	0.00	2	26.80	26.80	-2	16,571	-0.01%
2019/02/15	0	0.00	0	26.55	26.40	0	16,674	0.00%
2019/02/14	0	0.00	1	26.65	26.50	-1	16,770	-0.01%
2019/02/12	0	0.00	1.2	26.74	26.55	-1.2	16,730	-0.01%
2019/02/11	5	26.55	1	26.95	26.40	4	16,685	0.02%
2019/01/30	0	0.00	9	26.79	26.60	-9	16,491	-0.05%
2019/01/29	0	0.00	3	26.67	26.70	-3	16,256	-0.02%
2019/01/25	2	26.50	2	26.50	26.50	0	15,952	0.00%
2019/01/24	2	26.40	0	0.00	26.60	2	15,898	0.01%
2019/01/23	0	0.00	4	26.40	26.60	-4	16,049	-0.02%
2019/01/22	0	0.00	8.6	26.36	26.45	-8.6	16,113	-0.05%
2019/01/18	6	26.10	3	26.10	26.10	3	16,482	0.02%
2019/01/17	2	26.05	0	0.00	26.10	2	16,897	0.01%
2019/01/10	4	25.93	3	25.95	26.10	1	17,949	0.01%
2019/01/09	3	25.75	0	0.00	25.85	3	17,956	0.02%
2019/01/08	8	25.56	0	0.00	25.50	8	17,927	0.04%
2019/01/04	1	25.30	0	0.00	25.25	1	18,903	0.01%
2019/01/03	0	0.00	2	25.40	25.45	-2	19,761	-0.01%
2019/01/02	2	25.35	0	0.00	25.45	2	20,340	0.01%
2018/12/28	8	25.28	0	0.00	25.95	8	20,647	0.04%
2018/12/27	0.5	25.35	0	0.00	25.30	0.5	20,720	0.00%
2018/12/26	3	25.23	0	0.00	25.25	3	21,011	0.01%
2018/12/25	1	25.30	0	0.00	25.35	1	21,122	0.00%
2018/12/22	0	0.00	1	25.55	25.60	-1	21,604	0.00%
2018/12/18	11	25.51	0.8	25.70	25.60	10.2	22,698	0.05%
2018/12/17	6	25.71	2.3	25.72	25.80	3.7	22,947	0.02%
2018/12/14	5	25.50	0	0.00	25.65	5	23,284	0.02%
2018/12/13	2	25.65	0	0.00	25.70	2	23,436	0.01%
2018/12/12	2	25.60	0	0.00	25.70	2	23,792	0.01%
2018/12/10	1.3	25.65	0	0.00	25.65	1.3	24,024	0.01%
2018/12/03	0	0.00	1	25.90	25.85	-1	24,131	0.00%
2018/11/30	1	25.60	0	0.00	25.60	1	24,032	0.00%
2018/11/29	10	25.78	0	0.00	25.75	10	23,252	0.04%
2018/11/28	0.2	26.20	0	0.00	26.15	0.2	22,946	0.00%
2018/11/27	2	25.98	0	0.00	25.95	2	22,729	0.01%
2018/11/26	0.5	26.20	0	0.00	26.15	0.5	22,667	0.00%
2018/11/23	0	0.00	1.9	26.17	26.25	-1.9	22,549	-0.01%
2018/11/22	1	26.10	0	0.00	26.20	1	22,506	0.00%
2018/11/13	0	0.00	20	26.45	26.50	-20	21,913	-0.09%
2018/11/12	0	0.00	15	26.15	26.50	-15	21,719	-0.07%
2018/11/08	5	26.60	0	0.00	26.70	5	22,021	0.02%
2018/11/07	0.2	26.50	1	26.40	26.50	-0.8	21,897	0.00%
2018/11/06	10	26.10	0	0.00	26.25	10	21,965	0.05%
2018/11/02	10	26.05	0	0.00	26.25	10	22,698	0.04%
2018/11/01	3	25.82	0	0.00	25.85	3	23,139	0.01%
2018/10/31	1	25.75	5	26.15	26.15	-4	23,353	-0.02%
2018/10/30	0	0.00	24.6	25.45	25.45	-24.6	23,252	-0.11%
2018/10/29	0	0.00	1	25.15	25.30	-1	23,454	0.00%
2018/10/26	11	25.09	0	0.00	25.35	11	23,616	0.05%
2018/10/25	13	25.51	0	0.00	25.55	13	23,399	0.06%
2018/10/24	9	25.66	12	25.75	26.00	-3	23,376	-0.01%
2018/10/23	3	26.10	2	26.08	26.20	1	23,147	0.00%
2018/10/22	3	26.17	0	0.00	26.15	3	23,096	0.01%
2018/10/19	10	26.20	0	0.00	26.25	10	23,034	0.04%
2018/10/16	1	26.50	8	26.70	26.60	-7	22,691	-0.03%
2018/10/15	13	26.60	1	26.60	26.55	12	22,510	0.05%
2018/10/12	5	26.73	1	26.90	27.00	4	22,004	0.02%
2018/10/11	20	26.56	12	26.78	26.50	8	21,453	0.04%
2018/10/09	88	27.55	35	27.61	27.55	53	20,649	0.26%
2018/10/08	0	0.00	1	26.95	27.00	-1	20,075	-0.01%
2018/10/05	4	27.00	0	0.00	26.80	4	19,678	0.02%
2018/10/04	1	27.05	0.3	27.25	27.30	0.7	19,341	0.00%
2018/10/01	4	27.69	22.6	27.69	27.50	-18.6	18,653	-0.10%
2018/09/28	3	27.35	42.7	27.45	27.50	-39.7	18,618	-0.21%
2018/09/26	0	0.00	1.5	27.27	27.30	-1.5	17,944	-0.01%
2018/09/25	4	27.24	4	27.20	27.30	0	17,847	0.00%
2018/09/21	0	0.00	7	27.12	27.15	-7	17,691	-0.04%
2018/09/20	10	27.03	23.1	27.09	27.00	-13.1	17,642	-0.07%
2018/09/19	10	26.95	53	26.95	27.00	-43	17,714	-0.24%
2018/09/18	0	0.00	3	26.63	26.80	-3	17,619	-0.02%
2018/09/17	1	26.25	26	26.30	26.40	-25	17,314	-0.14%
2018/09/13	1	26.00	0	0.00	26.10	1	17,261	0.01%
2018/09/11	0	0.00	20	25.85	26.00	-20	17,518	-0.11%
2018/09/10	5	25.80	0	0.00	25.80	5	17,745	0.03%
2018/09/07	1	25.70	0	0.00	25.90	1	18,061	0.01%
2018/09/06	0	0.00	2	25.80	25.90	-2	18,201	-0.01%
2018/09/05	24	25.76	0.1	25.90	25.70	23.9	18,304	0.13%
2018/09/04	0	0.00	3.1	26.05	26.05	-3.1	18,536	-0.02%
2018/09/03	0	0.00	34.2	25.71	25.75	-34.2	18,749	-0.18%
2018/08/31	8	25.71	0	0.00	25.80	8	18,988	0.04%
2018/08/29	3	25.80	1	25.85	25.85	2	19,301	0.01%
2018/08/28	1	25.80	0	0.00	25.90	1	19,401	0.01%
2018/08/27	13	25.81	0	0.00	25.80	13	19,541	0.07%
2018/08/23	0	0.00	2	25.85	26.10	-2	20,727	-0.01%
2018/08/22	1	25.80	22	25.82	25.95	-21	21,190	-0.10%
2018/08/21	0	0.00	1	25.80	25.85	-1	21,207	0.00%
2018/08/20	32	25.50	0	0.00	25.50	32	21,235	0.15%
2018/08/17	2	25.60	1	25.65	25.55	1	21,188	0.00%
2018/08/16	1	25.35	0	0.00	25.35	1	21,212	0.00%
2018/08/15	12	25.62	0	0.00	25.60	12	20,984	0.06%
2018/08/13	2	26.10	2	26.20	26.15	0	20,934	0.00%
2018/08/10	3	26.10	3	26.30	26.35	0	20,884	0.00%
2018/08/09	23	26.07	0	0.00	26.05	23	20,807	0.11%
2018/08/08	1	27.40	0	0.00	27.35	1	20,242	0.00%
2018/08/07	0.8	27.30	1	27.30	27.30	-0.2	19,791	0.00%
2018/08/03	2	27.40	0	0.00	27.35	2	19,296	0.01%
2018/08/02	5	27.35	0	0.00	27.35	5	19,020	0.03%
2018/08/01	0	0.00	16.1	27.30	27.45	-16.1	18,801	-0.09%
2018/07/31	60	27.23	0	0.00	27.25	60	18,719	0.32%
2018/07/30	0	0.00	3	27.35	27.25	-3	18,311	-0.02%
2018/07/27	0	0.00	15	27.35	27.25	-15	18,238	-0.08%
2018/07/26	0	0.00	7	27.28	27.35	-7	18,172	-0.04%
2018/07/25	1	27.20	1	27.30	27.20	0	18,263	0.00%
2018/07/20	5	26.95	0	0.00	26.90	5	18,258	0.03%
2018/07/18	0	0.00	1	26.95	27.00	-1	18,634	-0.01%
2018/07/17	2	26.78	0	0.00	26.95	2	18,668	0.01%
2018/07/16	3	26.93	0	0.00	26.80	3	18,590	0.02%
2018/07/12	0	0.00	72.5	26.88	26.85	-72.5	18,855	-0.38%
2018/07/09	0	0.00	1.1	26.60	26.55	-1.1	18,686	-0.01%
2018/07/04	0	0.00	4	26.55	26.50	-4	18,733	-0.02%
2018/07/03	40	26.44	0	0.00	26.40	40	18,823	0.21%
2018/06/29	11	26.33	40	26.75	26.90	-29	18,714	-0.15%
2018/06/28	10	26.45	0	0.00	26.30	10	18,358	0.05%
2018/06/27	0	0.00	1	26.75	26.65	-1	18,019	-0.01%
2018/06/26	0	0.00	0	26.65	26.65	0	18,016	0.00%
2018/06/25	10	26.50	0	0.00	26.55	10	17,988	0.06%
2018/06/22	1	26.55	1	26.70	26.60	0	17,990	0.00%
2018/06/20	20	26.35	0	0.00	26.60	20	17,816	0.11%
2018/06/19	14	26.40	2	26.45	26.35	12	17,676	0.07%
2018/06/15	12	26.54	4	26.66	26.75	8	17,378	0.05%
2018/06/14	5	26.66	0	0.00	26.60	5	17,050	0.03%
2018/06/13	10	26.75	1	26.75	26.75	9	16,862	0.05%
2018/06/12	14	26.79	0	26.75	26.75	14	16,992	0.08%
2018/06/11	30	26.90	0	0.00	26.95	30	16,674	0.18%
2018/06/08	40	26.98	0	0.00	27.10	40	16,438	0.24%
2018/06/06	0	0.00	4	27.45	27.40	-4	16,447	-0.02%
2018/06/04	2	26.75	10	27.05	27.10	-8	16,018	-0.05%
2018/06/01	0	0.00	55	26.70	26.70	-55	16,023	-0.34%
2018/05/31	41	26.27	2	26.40	26.25	39	15,814	0.25%
2018/05/30	30	26.30	0	0.00	26.35	30	14,888	0.20%
2018/05/29	0	0.00	1	26.90	26.90	-1	14,413	-0.01%
2018/05/28	0	0.00	55	27.05	27.15	-55	14,386	-0.38%
2018/05/25	0	0.00	5	26.95	26.85	-5	14,436	-0.03%
2018/05/24	0	0.00	1	27.05	27.05	-1	14,362	-0.01%
2018/05/23	0	0.00	85	26.92	26.90	-85	14,367	-0.59%
2018/05/21	0	0.00	57	26.96	27.00	-57	14,468	-0.39%
2018/05/18	1	26.50	20	26.65	26.70	-19	14,358	-0.13%
2018/05/17	0	0.00	50	26.40	26.45	-50	14,343	-0.35%
2018/05/11	0	0.00	24	26.33	26.40	-24	14,747	-0.16%
2018/05/10	2	26.15	0	0.00	26.10	2	14,667	0.01%
2018/05/09	0	0.00	10	26.25	26.15	-10	14,556	-0.07%
2018/05/08	0.6	26.10	0	0.00	26.20	0.6	14,534	0.00%
2018/05/03	0	0.00	2	26.10	26.10	-2	14,275	-0.01%
2018/04/30	0	0.00	1	26.20	26.25	-1	14,330	-0.01%
2018/04/25	0	0.00	5	26.00	26.00	-5	14,759	-0.03%
2018/04/24	0	0.00	43	25.91	25.90	-43	15,016	-0.29%
2018/04/23	2	25.75	13	25.76	25.80	-11	14,880	-0.07%
2018/04/19	0	0.00	2	25.63	25.75	-2	15,333	-0.01%
2018/04/13	1	25.55	0	0.00	25.60	1	15,612	0.01%
2018/04/10	0	0.00	5	25.62	25.65	-5	15,774	-0.03%
2018/04/03	1	25.25	0	0.00	25.25	1	15,734	0.01%
2018/04/02	0	0.00	2	25.40	25.35	-2	15,708	-0.01%
2018/03/30	2	25.20	0	0.00	25.10	2	15,729	0.01%
2018/03/29	4	25.03	0	0.00	25.05	4	15,608	0.03%
2018/03/28	0	0.00	0.2	25.30	25.05	-0.2	15,312	0.00%
2018/03/26	1	25.10	0	0.00	25.15	1	15,074	0.01%
2018/03/23	2	25.15	1	25.05	25.20	1	15,063	0.01%
2018/03/22	0	0.00	1	25.50	25.40	-1	15,035	-0.01%
2018/03/20	3	25.30	2	25.35	25.35	1	15,086	0.01%
2018/03/19	6	25.41	0	0.00	25.45	6	15,040	0.04%
2018/03/16	0	0.00	11	25.45	25.50	-11	15,091	-0.07%
2018/03/15	1	25.10	0	25.20	25.10	1	14,898	0.01%
2018/03/14	2.2	25.39	5	25.45	25.30	-2.8	14,896	-0.02%
2018/03/13	0	0.00	1	25.50	25.65	-1	14,951	-0.01%
2018/03/12	0	0.00	48	25.45	25.45	-48	14,878	-0.32%
2018/03/09	2	25.00	0	0.00	24.95	2	14,827	0.01%
2018/03/08	0	0.00	1	24.95	24.95	-1	14,925	-0.01%
2018/03/07	47	24.59	0	0.00	24.50	47	14,924	0.31%
2018/03/06	0	0.00	20	25.00	24.85	-20	14,817	-0.13%
2018/03/05	6	24.70	0	0.00	24.75	6	15,176	0.04%
2018/03/02	10	24.90	77	24.82	24.95	-67	15,230	-0.44%
2018/03/01	32	24.60	10	25.18	25.10	22	15,275	0.14%
2018/02/27	17	24.97	1.8	25.06	24.95	15.2	15,200	0.10%
2018/02/26	50	25.00	50	25.00	25.00	0	15,119	0.00%
2018/02/23	0	0.00	5	24.85	25.00	-5	15,098	-0.03%
2018/02/22	0	0.00	0	24.75	24.75	0	15,186	0.00%
2018/02/21	0	0.00	3	24.53	24.70	-3	15,238	-0.02%
2018/02/12	58	24.40	0	0.00	24.15	58	15,114	0.38%
2018/02/09	4	23.75	0	0.00	23.95	4	14,961	0.03%
2018/02/08	0	0.00	1	24.10	24.10	-1	14,808	-0.01%
2018/02/07	80	24.43	0	0.00	24.10	80	14,746	0.54%
2018/02/06	109	24.07	0.4	24.10	24.00	108.6	14,471	0.75%	大買/鉅額交易
2018/02/05	11	25.00	0	0.00	25.00	11	13,932	0.08%
2018/02/02	0	0.00	1	25.25	25.30	-1	13,770	-0.01%
2018/01/31	0	0.00	100	25.23	25.30	-100	13,708	-0.73%
2018/01/30	1	25.45	3.4	25.40	25.40	-2.4	13,716	-0.02%
2018/01/25	0	0.00	20	25.50	25.60	-20	13,758	-0.15%
2018/01/24	0	0.00	4	25.15	25.30	-4	13,653	-0.03%
2018/01/23	5	25.35	0	0.00	25.40	5	13,653	0.04%
2018/01/22	7	25.35	5	25.39	25.50	2	13,529	0.01%
2018/01/19	13	25.28	40	25.51	25.55	-27	13,456	-0.20%
2018/01/18	10	25.65	3	25.65	25.80	7	13,177	0.05%
2018/01/17	0.1	25.80	0	0.00	25.85	0.1	12,768	0.00%
2018/01/16	0.3	25.80	34	26.04	25.85	-33.7	12,568	-0.27%
2018/01/15	0	0.00	16	25.92	25.95	-16	12,169	-0.13%
2018/01/12	10	25.35	9.2	25.38	25.35	0.8	11,888	0.01%
2018/01/11	10	25.10	10	25.28	25.40	0	11,784	0.00%
2018/01/10	10	25.00	15	25.27	25.35	-5	11,800	-0.04%
2018/01/09	3	25.00	1.1	25.05	25.00	1.9	11,545	0.02%
2018/01/08	53	24.91	36	25.11	25.15	17	11,383	0.15%
2018/01/05	10	24.73	16	24.76	24.90	-6	11,178	-0.05%
2018/01/04	0	0.00	16	24.53	24.60	-16	11,052	-0.14%
2018/01/03	15	24.42	21	24.43	24.50	-6	11,122	-0.05%
2018/01/02	0	0.00	2	24.20	24.20	-2	10,905	-0.02%