兆豐金 (2886)-元大-路竹券商分點個股進出

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
41.10
漲跌
▲0.15
漲幅
+0.37%
成交量
18,006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－元大-路竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-路竹券商分點個股進出
元大-路竹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
2024/05/08	0	0.00	1	41.10	41.10	-1	17,851	-0.01%
2024/05/07	0	0.00	4.2	40.82	40.95	-4.2	17,770	-0.02%
2024/05/06	4.3	40.68	5.2	40.52	41.15	-0.9	17,490	0.00%
2024/05/03	0.1	40.05	10	40.10	40.05	-9.9	17,157	-0.06%
2024/05/02	2	39.95	0	0.00	39.95	2	17,077	0.01%
2024/04/29	0.5	39.80	4.1	40.20	40.10	-3.6	16,832	-0.02%
2024/04/26	3	39.25	0.2	39.25	39.10	2.9	16,610	0.02%
2024/04/25	2.3	39.02	0	0.00	39.00	2.3	16,611	0.01%
2024/04/24	9.4	39.78	0	0.00	39.35	9.4	16,453	0.06%
2024/04/22	0	39.50	4	39.60	39.50	-4	16,309	-0.02%
2024/04/19	16.2	38.55	0	0.00	38.70	16.2	16,021	0.10%
2024/04/18	4.2	39.08	1	39.20	39.20	3.2	15,430	0.02%
2024/04/17	2.1	39.08	0	0.00	39.00	2.1	15,116	0.01%
2024/04/16	0	39.59	25	39.28	39.10	-25	14,986	-0.17%
2024/04/15	2	39.80	1	39.95	39.80	1	14,717	0.01%
2024/04/12	0.2	40.05	0	0.00	39.95	0.2	14,705	0.00%
2024/04/11	0.1	40.10	0	0.00	40.15	0.1	14,626	0.00%
2024/04/10	1	40.55	0	0.00	40.50	1	14,593	0.01%
2024/04/09	0.5	40.20	0	0.00	40.40	0.5	14,693	0.00%
2024/04/08	0.6	39.95	0.6	39.90	40.00	-0.1	14,704	0.00%
2024/04/03	0.3	40.03	0	39.95	39.75	0.2	14,680	0.00%
2024/04/02	0	40.35	0	0.00	40.30	0	14,540	0.00%
2024/04/01	0.5	40.70	0	0.00	40.65	0.5	14,572	0.00%
2024/03/29	0	0.00	1	40.60	40.55	-1	14,511	-0.01%
2024/03/28	0.1	40.26	0	0.00	40.25	0.1	14,565	0.00%
2024/03/27	0.1	40.45	0	0.00	40.50	0.1	14,727	0.00%
2024/03/26	2.1	40.40	4.6	40.44	40.55	-2.5	15,005	-0.02%
2024/03/25	0	0.00	1	39.80	40.00	-1	15,195	-0.01%
2024/03/22	2	40.03	3	40.15	40.10	-1	15,405	-0.01%
2024/03/21	2.7	40.50	0	0.00	40.60	2.7	15,569	0.02%
2024/03/20	0.4	40.41	0	0.00	40.15	0.4	15,648	0.00%
2024/03/19	0.5	40.30	1.9	40.28	40.20	-1.4	15,610	-0.01%
2024/03/18	0	40.50	0	0.00	40.60	0	15,526	0.00%
2024/03/15	0.2	40.63	4.4	40.64	40.90	-4.1	15,449	-0.03%
2024/03/14	0	0.00	16.5	40.73	40.90	-16.5	15,200	-0.11%
2024/03/13	0	0.00	4	40.24	40.40	-4	15,074	-0.03%
2024/03/12	1	39.75	6.9	39.98	39.95	-5.9	14,927	-0.04%
2024/03/11	3.1	39.81	19	39.99	39.80	-15.9	14,916	-0.11%
2024/03/08	1.4	39.60	31	40.00	39.90	-29.6	14,852	-0.20%
2024/03/07	3.4	39.34	3.3	39.36	39.30	0.1	14,753	0.00%
2024/03/06	0	0.00	34	39.38	39.40	-34	14,805	-0.23%
2024/03/05	0.3	39.00	17.1	39.03	39.05	-16.8	15,071	-0.11%
2024/03/04	0	0.00	10.7	38.77	38.80	-10.7	15,081	-0.07%
2024/03/01	1.1	38.57	7	38.69	38.55	-5.9	15,193	-0.04%
2024/02/29	4.7	38.48	17	38.74	38.70	-12.3	15,352	-0.08%
2024/02/27	0.4	38.30	1	38.30	38.20	-0.6	15,108	0.00%
2024/02/26	0.2	38.34	0.2	38.35	38.15	-0.1	15,073	0.00%
2024/02/23	2.4	38.37	0.6	38.41	38.30	1.8	15,106	0.01%
2024/02/22	0	38.45	1	38.55	38.55	-1	15,450	-0.01%
2024/02/21	45.1	38.35	0	0.00	38.35	45.1	15,496	0.29%
2024/02/20	0.6	38.59	3	38.57	38.60	-2.4	15,621	-0.02%
2024/02/19	7.3	38.22	6.5	38.29	38.40	0.8	15,715	0.01%
2024/02/16	2.1	37.91	1.6	38.05	37.90	0.4	15,935	0.00%
2024/02/15	2.3	37.63	2.5	37.65	37.80	-0.3	15,919	0.00%
2024/02/05	1.3	37.70	0.1	37.70	37.60	1.2	15,773	0.01%
2024/02/02	0.8	37.95	0	0.00	37.90	0.8	15,618	0.01%
2024/02/01	0.1	37.83	1	37.85	37.90	-0.9	15,619	-0.01%
2024/01/31	2.4	37.64	2.1	37.63	37.65	0.2	15,520	0.00%
2024/01/30	7.1	38.21	0	38.20	37.90	7	15,321	0.05%
2024/01/29	0.5	38.45	0	0.00	38.35	0.5	15,388	0.00%
2024/01/26	0.1	38.35	6	38.25	38.35	-6	15,517	-0.04%
2024/01/25	6	37.83	0	0.00	37.80	6	15,589	0.04%
2024/01/23	2	37.88	1	37.85	37.85	1	15,667	0.01%
2024/01/22	1.5	38.08	1.4	38.12	38.10	0.2	15,724	0.00%
2024/01/19	8.2	37.81	0	0.00	37.90	8.2	15,657	0.05%
2024/01/18	1.2	37.83	0	0.00	37.80	1.2	15,700	0.01%
2024/01/17	11.5	37.62	0	0.00	37.30	11.5	15,688	0.07%
2024/01/16	0.3	38.81	0	0.00	38.60	0.3	15,125	0.00%
2024/01/12	3.2	38.82	0.2	39.10	39.05	3	15,260	0.02%
2024/01/11	0.1	39.30	0.1	39.30	39.20	0	15,369	0.00%
2024/01/10	0.1	39.30	3	39.45	39.35	-3	15,431	-0.02%
2024/01/09	0.1	39.35	0.2	39.35	39.45	-0.1	15,441	0.00%
2024/01/08	0.1	39.35	0	0.00	39.45	0.1	15,490	0.00%
2024/01/05	0.5	38.95	0	0.00	38.95	0.5	15,419	0.00%
2024/01/04	1.1	38.93	0	0.00	38.75	1.1	15,640	0.01%
2024/01/03	3	38.73	0	0.00	38.65	3	16,112	0.02%
2023/12/28	0.5	39.15	25	38.85	39.20	-24.5	16,447	-0.15%
2023/12/27	0	0.00	3	39.00	39.00	-3	16,501	-0.02%
2023/12/25	1	38.35	2	38.65	38.80	-1	16,545	-0.01%
2023/12/22	1.1	38.35	0	0.00	38.35	1.1	16,552	0.01%
2023/12/21	3.1	38.32	1	38.25	38.30	2.1	16,414	0.01%
2023/12/20	0.2	38.87	0	0.00	38.75	0.2	16,221	0.00%
2023/12/19	0	0.00	9.2	39.07	39.15	-9.2	15,937	-0.06%
2023/12/18	0	0.00	35	39.50	39.05	-35	15,851	-0.22%
2023/12/15	0.5	39.45	1	39.55	39.35	-0.5	15,632	0.00%
2023/12/14	0.5	39.30	12	39.39	39.55	-11.5	15,426	-0.07%
2023/12/13	10	38.80	0	0.00	38.90	10	15,271	0.07%
2023/12/12	1.5	39.00	5	38.95	39.30	-3.5	15,627	-0.02%
2023/12/11	3	38.80	0	0.00	38.90	3	15,738	0.02%
2023/12/08	1.5	39.03	0	0.00	39.25	1.5	15,673	0.01%
2023/12/07	2.7	39.07	0	0.00	39.00	2.7	15,646	0.02%
2023/12/06	1	39.25	16	39.28	39.50	-15	15,568	-0.10%
2023/12/05	2.1	38.65	2.5	38.69	38.95	-0.5	15,451	0.00%
2023/12/04	0	0.00	1	38.95	39.00	-1	15,441	-0.01%
2023/12/01	18.1	38.79	0	0.00	38.65	18.1	15,390	0.12%
2023/11/30	2	39.50	2	39.25	39.50	0	15,252	0.00%
2023/11/29	1	39.35	0	0.00	39.15	1	14,752	0.01%
2023/11/28	0	0.00	1.3	39.97	39.65	-1.3	14,596	-0.01%
2023/11/27	0.5	40.00	2.4	39.99	39.50	-1.9	14,793	-0.01%
2023/11/22	0	0.00	12	39.79	39.85	-12	14,889	-0.08%
2023/11/21	1	39.85	1.3	39.79	39.85	-0.3	14,979	0.00%
2023/11/20	2	39.05	1.3	39.15	39.20	0.7	14,849	0.01%
2023/11/17	1	39.50	2.6	39.39	39.20	-1.6	14,847	-0.01%
2023/11/16	0	0.00	6	39.14	39.20	-6	14,951	-0.04%
2023/11/15	1	38.70	9.4	38.77	38.90	-8.4	14,922	-0.06%
2023/11/14	2	38.40	0	0.00	38.55	2	14,816	0.01%
2023/11/10	0.9	38.45	4	38.46	38.40	-3.1	15,575	-0.02%
2023/11/09	0	0.00	2	38.65	38.60	-2	15,772	-0.01%
2023/11/08	0.1	38.55	1.3	38.60	38.60	-1.2	16,081	-0.01%
2023/11/07	1.1	38.54	7	38.51	38.60	-5.9	16,234	-0.04%
2023/11/06	0.5	38.45	2.5	38.57	38.55	-2	16,788	-0.01%
2023/11/03	0.5	37.95	3	37.97	38.25	-2.5	17,039	-0.01%
2023/11/02	0	0.00	1	37.30	37.80	-1	17,100	-0.01%
2023/11/01	2	36.65	0	0.00	36.65	2	17,099	0.01%
2023/10/31	0	36.65	1	36.75	36.70	-1	17,296	-0.01%
2023/10/30	5	36.43	0	36.75	36.55	5	17,622	0.03%
2023/10/26	4	36.40	0	0.00	36.40	4	17,770	0.02%
2023/10/25	3.5	36.92	0	0.00	36.85	3.5	17,731	0.02%
2023/10/24	0	37.02	0	0.00	37.25	0	17,783	0.00%
2023/10/23	0.5	37.30	1	37.05	37.10	-0.5	17,845	0.00%
2023/10/20	7	37.57	2	37.60	37.50	5	17,753	0.03%
2023/10/19	0	38.50	10.6	38.21	38.35	-10.6	17,724	-0.06%
2023/10/18	0	38.60	9.4	38.77	38.85	-9.4	17,835	-0.05%
2023/10/16	1	38.30	11	38.60	38.80	-10	18,266	-0.05%
2023/10/13	5	38.42	0	0.00	38.50	5	18,569	0.03%
2023/10/12	0	0.00	6.1	38.63	38.95	-6.1	18,639	-0.03%
2023/10/11	0.3	37.93	6	38.25	38.50	-5.7	18,805	-0.03%
2023/10/06	0	37.50	0	0.00	37.50	0	18,386	0.00%
2023/10/05	2	36.90	0	0.00	37.50	2	18,464	0.01%
2023/10/04	5.2	36.85	0	0.00	36.85	5.2	18,375	0.03%
2023/10/03	0	37.50	0	0.00	37.65	0	18,307	0.00%
2023/10/02	0	37.61	2	37.53	37.60	-2	18,383	-0.01%
2023/09/28	1	37.75	0.1	37.75	37.70	0.9	18,603	0.00%
2023/09/27	0	37.65	0	0.00	37.70	0	18,683	0.00%
2023/09/26	9	37.68	1	37.95	37.85	8	18,699	0.04%
2023/09/25	0	37.90	4	37.89	38.00	-4	18,740	-0.02%
2023/09/22	0	37.75	3	37.63	37.80	-3	18,886	-0.02%
2023/09/21	10.2	37.34	0	0.00	37.40	10.2	19,132	0.05%
2023/09/20	1	37.80	2	37.73	37.85	-1	19,056	-0.01%
2023/09/19	2.3	37.89	7	37.97	37.80	-4.7	19,041	-0.02%
2023/09/18	9	37.72	110.6	37.85	37.85	-101.6	19,458	-0.52%	大賣/鉅額交易
2023/09/15	0.4	37.53	0	37.60	37.55	0.4	19,904	0.00%
2023/09/14	0	0.00	2	37.25	37.50	-2	20,118	-0.01%
2023/09/13	0	36.55	2	36.60	36.60	-2	20,615	-0.01%
2023/09/12	0	0.00	3	36.52	36.55	-3	21,369	-0.01%
2023/09/08	3.1	35.90	0	0.00	36.10	3.1	21,446	0.01%
2023/09/07	0.2	35.85	0.3	35.90	35.85	-0.1	21,518	0.00%
2023/09/06	1.2	35.76	3.3	35.90	35.55	-2	21,561	-0.01%
2023/09/05	0.1	36.14	1.5	36.28	36.00	-1.4	21,536	-0.01%
2023/09/04	0.1	36.20	0	0.00	36.20	0.1	21,582	0.00%
2023/09/01	0	36.00	0	0.00	36.00	0	21,781	0.00%
2023/08/31	4.2	35.98	4	36.39	35.90	0.2	21,912	0.00%
2023/08/30	2	36.30	0	0.00	36.45	2	21,926	0.01%
2023/08/29	1	36.20	0	0.00	36.60	1	22,085	0.00%
2023/08/28	10.5	36.25	2.9	36.32	36.20	7.6	22,043	0.03%
2023/08/25	2	35.75	0.7	35.85	35.65	1.3	23,055	0.01%
2023/08/24	3.2	35.75	3.2	35.80	35.85	0	23,169	0.00%
2023/08/23	21	35.30	1	35.40	35.30	20	23,178	0.09%
2023/08/22	1.3	35.15	5.1	35.30	35.30	-3.8	23,393	-0.02%
2023/08/21	1	35.61	0	0.00	35.60	1	23,406	0.00%
2023/08/18	8.1	35.93	0	0.00	35.70	8.1	23,507	0.03%
2023/08/17	3.2	35.34	0	0.00	35.65	3.2	23,564	0.01%
2023/08/16	7.1	35.73	16	35.72	35.80	-8.9	23,481	-0.04%
2023/08/15	0	36.80	0	0.00	36.60	0	23,258	0.00%
2023/08/14	12.2	36.68	3	37.15	37.05	9.2	23,301	0.04%
2023/08/11	0.1	37.77	5.1	38.09	37.65	-5	23,226	-0.02%
2023/08/10	6.2	37.91	0	0.00	38.10	6.2	23,226	0.03%
2023/08/09	1	39.50	27	39.93	39.95	-26	22,699	-0.11%
2023/08/08	0	0.00	16	39.74	39.70	-16	22,368	-0.07%
2023/08/07	2.1	39.71	0.2	39.85	39.95	1.9	22,204	0.01%
2023/08/04	5.2	39.38	12	39.55	39.60	-6.8	22,156	-0.03%
2023/08/02	21.7	39.70	3.2	40.20	39.60	18.5	22,017	0.08%
2023/08/01	0	0.00	2	40.50	40.60	-2	21,645	-0.01%
2023/07/31	0	40.20	4.4	40.40	40.25	-4.4	21,455	-0.02%
2023/07/28	0	0.00	1	40.20	40.05	-1	21,395	0.00%
2023/07/27	0	40.15	8.4	39.93	40.10	-8.4	21,291	-0.04%
2023/07/26	0.4	39.65	9	39.60	39.65	-8.6	21,117	-0.04%
2023/07/25	0.7	39.00	0	0.00	39.15	0.7	21,019	0.00%
2023/07/24	1	38.85	0.2	39.04	39.00	0.8	21,001	0.00%
2023/07/21	15	39.00	10	39.45	39.35	5	20,838	0.02%
2023/07/20	0	39.35	19.1	39.44	39.35	-19.1	20,622	-0.09%
2023/07/19	16	38.80	1.5	38.93	38.85	14.5	20,258	0.07%
2023/07/18	11	38.80	27.3	39.15	39.30	-16.3	19,941	-0.08%
2023/07/17	0	38.80	0	0.00	38.90	0	19,518	0.00%
2023/07/14	0	38.75	27	38.67	38.90	-27	19,445	-0.14%
2023/07/13	27.1	38.16	7	38.40	38.10	20.1	19,291	0.10%
2023/07/12	1.4	37.71	11	38.18	38.20	-9.6	19,212	-0.05%
2023/07/11	10.1	37.50	0	0.00	37.65	10.1	19,165	0.05%
2023/07/10	11.1	36.84	0	0.00	36.85	11.1	19,130	0.06%
2023/07/07	2.1	36.86	0	0.00	37.30	2.1	18,927	0.01%
2023/07/06	1.3	37.40	0	0.00	37.45	1.3	18,779	0.01%
2023/07/05	1	38.15	0	0.00	38.25	1	18,477	0.01%
2023/07/04	2	38.45	10	38.50	38.50	-8	18,339	-0.04%
2023/07/03	0.9	38.40	6.3	38.32	38.30	-5.4	18,344	-0.03%
2023/06/30	1.1	38.31	3.4	38.45	38.20	-2.3	18,353	-0.01%
2023/06/29	0	0.00	2.1	38.48	38.55	-2.1	18,106	-0.01%
2023/06/28	0	37.80	10	37.90	37.95	-10	17,841	-0.06%
2023/06/27	2	37.67	0.5	37.60	37.55	1.5	17,730	0.01%
2023/06/26	1	37.40	1	37.50	37.75	0	17,674	0.00%
2023/06/21	0	0.00	2.3	37.52	37.75	-2.3	17,161	-0.01%
2023/06/20	1	37.00	0	0.00	37.45	1	16,697	0.01%
2023/06/19	11	36.69	13.4	36.59	37.00	-2.4	16,116	-0.01%
2023/06/16	0.1	37.06	1.4	37.19	36.80	-1.3	15,447	-0.01%
2023/06/14	1	37.69	0.9	37.53	37.50	0.1	14,689	0.00%
2023/06/13	3.2	37.61	11	37.71	37.75	-7.8	14,804	-0.05%
2023/06/12	0.3	37.75	2	37.65	37.65	-1.7	14,842	-0.01%
2023/06/08	0	0.00	1.3	36.87	37.30	-1.3	14,936	-0.01%
2023/06/07	0	0.00	3	36.86	37.00	-3	14,963	-0.02%
2023/06/06	0.5	36.69	1	36.75	36.50	-0.5	14,914	0.00%
2023/06/05	1.2	36.74	1.2	36.79	36.70	0	14,944	0.00%
2023/06/02	0.2	36.10	3	35.95	36.10	-2.8	14,646	-0.02%
2023/06/01	2.2	35.66	0	0.00	35.85	2.2	14,499	0.01%
2023/05/31	15.1	36.00	0.4	35.95	35.80	14.6	14,471	0.10%
2023/05/30	2	36.15	0	0.00	36.20	2	13,547	0.01%
2023/05/29	0.2	36.01	27	36.11	36.20	-26.8	13,613	-0.20%
2023/05/26	3.4	35.86	1	35.90	36.15	2.4	13,663	0.02%
2023/05/25	1	35.45	5	35.47	36.20	-4	13,443	-0.03%
2023/05/24	0.5	35.75	1	35.60	35.90	-0.6	13,268	0.00%
2023/05/23	4.3	35.94	4	36.08	36.20	0.3	13,034	0.00%
2023/05/22	0	0.00	2.3	36.14	36.20	-2.3	12,883	-0.02%
2023/05/19	1	36.10	5.1	36.13	36.00	-4.1	12,639	-0.03%
2023/05/18	10	35.93	6	35.91	35.95	4	12,805	0.03%
2023/05/17	2	35.55	9.4	35.54	35.60	-7.4	12,683	-0.06%
2023/05/16	0	34.80	1.1	34.95	35.15	-1	12,549	-0.01%
2023/05/15	0	34.45	1.8	34.51	34.50	-1.8	12,561	-0.01%
2023/05/12	1	34.50	0	0.00	34.30	1	12,592	0.01%
2023/05/11	0	34.75	0	0.00	34.80	0	12,485	0.00%
2023/05/10	2	34.60	1.3	34.64	34.80	0.8	12,598	0.01%
2023/05/09	3.6	34.42	5.7	34.40	34.50	-2	12,570	-0.02%
2023/05/08	3.1	34.38	5	34.35	34.30	-2	12,549	-0.02%
2023/05/05	0.1	34.25	0	0.00	34.25	0.1	12,587	0.00%
2023/05/04	2	34.25	4	34.27	34.30	-2	12,849	-0.02%
2023/05/03	0.2	34.10	1	34.10	34.15	-0.8	12,946	-0.01%
2023/05/02	0	34.00	0	0.00	34.10	0	13,197	0.00%
2023/04/28	0.2	33.95	0.2	34.00	34.05	0	13,735	0.00%
2023/04/27	0	33.90	0	0.00	33.85	0	13,802	0.00%
2023/04/26	0.2	33.88	6	33.90	34.00	-5.8	13,872	-0.04%
2023/04/25	0.1	33.98	1	33.95	33.90	-0.9	13,859	-0.01%
2023/04/24	0	34.05	0	0.00	34.10	0	13,867	0.00%
2023/04/21	0.3	34.00	0.4	34.00	34.05	-0.1	13,960	0.00%
2023/04/20	5	33.83	1	33.90	33.90	4.1	14,036	0.03%
2023/04/19	3	34.20	4.7	34.19	34.05	-1.7	14,263	-0.01%
2023/04/18	2	34.10	2	34.15	34.20	0	14,198	0.00%
2023/04/17	0	0.00	0.1	33.45	33.45	-0.1	14,151	0.00%
2023/04/14	0.1	33.33	0	0.00	33.45	0.1	14,201	0.00%
2023/04/13	0	0.00	1.9	33.28	33.30	-1.9	14,120	-0.01%
2023/04/12	0.4	33.20	5	33.15	33.15	-4.6	14,095	-0.03%
2023/04/11	0	33.10	0.7	33.10	33.15	-0.6	14,175	0.00%
2023/04/10	0	0.00	2	32.95	33.00	-2	14,129	-0.01%
2023/04/07	1.4	32.82	0	0.00	32.80	1.4	14,130	0.01%
2023/04/06	1	32.95	0	33.05	33.00	1	14,133	0.01%
2023/03/30	1	32.65	0	0.00	32.70	1	13,920	0.01%
2023/03/29	0	32.88	0	0.00	32.80	0	13,958	0.00%
2023/03/28	0	33.05	1	32.95	32.85	-1	14,078	-0.01%
2023/03/27	0	33.05	3.8	32.93	33.05	-3.8	14,139	-0.03%
2023/03/24	0	32.95	1	33.05	33.10	-1	14,325	-0.01%
2023/03/23	2.3	32.96	4	33.08	33.15	-1.7	14,387	-0.01%
2023/03/22	2.1	32.67	1	32.65	32.70	1.1	14,542	0.01%
2023/03/21	0	0.00	2	32.30	32.20	-2	14,762	-0.01%
2023/03/20	1	31.80	5.1	31.80	32.00	-4.1	14,798	-0.03%
2023/03/17	3	31.85	2	32.00	31.75	1	14,817	0.01%
2023/03/16	7.1	31.67	0	0.00	31.65	7.1	14,785	0.05%
2023/03/15	4.1	32.10	1	32.30	32.00	3.1	14,750	0.02%
2023/03/14	6.1	32.16	1	32.10	32.10	5.1	14,753	0.03%
2023/03/13	1	32.35	0.3	32.55	32.55	0.7	14,625	0.00%
2023/03/10	0.3	32.77	0	0.00	32.65	0.3	14,645	0.00%
2023/03/09	2	33.00	0	0.00	32.95	2	14,749	0.01%
2023/03/08	1.2	33.31	5	33.49	33.30	-3.9	15,331	-0.03%
2023/03/07	1	33.00	0	0.00	33.15	1	15,349	0.01%
2023/03/06	6	32.85	0	0.00	32.95	6	15,488	0.04%
2023/03/03	3	32.83	0	0.00	32.80	3	15,532	0.02%
2023/03/02	1	33.16	5	33.16	32.95	-4	15,707	-0.03%
2023/02/24	2	33.31	0	0.00	33.30	2	15,527	0.01%
2023/02/23	0.4	33.80	0	0.00	33.65	0.4	15,376	0.00%
2023/02/22	1	33.60	6.1	33.73	33.80	-5.1	15,585	-0.03%
2023/02/21	0.1	33.80	0	33.80	33.65	0.1	15,604	0.00%
2023/02/20	5	33.85	0	0.00	34.05	5	15,875	0.03%
2023/02/17	0	33.55	0.2	33.55	33.50	-0.2	16,016	0.00%
2023/02/16	3	33.95	3.1	33.45	33.40	-0.1	16,297	0.00%
2023/02/15	3.3	33.33	0	0.00	33.40	3.3	16,273	0.02%
2023/02/14	1	33.35	1.2	33.54	33.55	-0.1	16,268	0.00%
2023/02/13	1.1	32.99	4	32.85	33.30	-2.9	16,281	-0.02%
2023/02/10	1	32.65	1	32.60	32.60	0	16,211	0.00%
2023/02/09	1	32.00	0	0.00	32.10	1	16,282	0.01%
2023/02/08	6.3	32.21	0	0.00	32.15	6.3	16,434	0.04%
2023/02/07	4	32.23	0	0.00	32.25	4	16,442	0.02%
2023/02/06	1.7	32.35	0.2	32.35	32.10	1.5	16,602	0.01%
2023/02/03	1.1	32.51	0	0.00	32.45	1.1	16,761	0.01%
2023/02/02	2	32.35	0	0.00	32.85	2	16,812	0.01%
2023/02/01	4	32.08	2.3	32.19	32.60	1.7	16,658	0.01%
2023/01/31	0.4	32.48	1	32.30	31.95	-0.6	16,717	0.00%
2023/01/30	4.8	32.28	3	32.35	32.60	1.8	16,634	0.01%
2023/01/17	0.1	32.00	5	31.99	32.00	-4.9	16,306	-0.03%
2023/01/16	2	31.98	11.1	31.99	32.00	-9.1	16,381	-0.06%
2023/01/12	0	0.00	0	31.50	31.45	0	16,953	0.00%
2023/01/11	1	31.56	1	31.55	31.45	0	17,110	0.00%
2023/01/10	0	31.55	0	0.00	31.75	0	17,218	0.00%
2023/01/09	5.3	31.40	0.7	31.49	31.70	4.6	17,325	0.03%
2023/01/06	2.2	30.94	0	0.00	30.95	2.2	17,451	0.01%
2023/01/05	0	0.00	2	30.75	31.10	-2	17,784	-0.01%
2023/01/04	0.3	30.45	0	0.00	30.40	0.3	17,687	0.00%
2023/01/03	1.1	30.17	1	30.50	30.50	0.1	17,997	0.00%
2022/12/30	3	30.38	2	30.58	30.35	1	18,034	0.01%
2022/12/29	16.5	30.20	0	0.00	30.25	16.5	18,080	0.09%
2022/12/28	3.1	30.51	2	30.55	30.50	1.1	18,140	0.01%
2022/12/27	0.1	30.79	0	0.00	30.65	0.1	18,372	0.00%
2022/12/26	1	30.55	0	0.00	30.70	1	18,666	0.01%
2022/12/23	1.4	30.46	0	0.00	30.55	1.4	19,127	0.01%
2022/12/21	0.1	30.62	0	0.00	30.50	0.1	20,038	0.00%
2022/12/20	5.3	30.45	3	30.55	30.65	2.3	20,406	0.01%
2022/12/19	11.1	30.65	1.1	30.66	30.65	10	20,429	0.05%
2022/12/16	2.1	30.90	0.1	30.96	30.80	2	20,388	0.01%
2022/12/15	0.1	31.01	0	0.00	31.15	0.1	20,411	0.00%
2022/12/14	0.1	31.25	1.5	31.28	31.20	-1.4	20,514	-0.01%
2022/12/13	3.1	30.74	0.3	30.95	30.80	2.8	20,352	0.01%
2022/12/12	0.2	31.08	0	0.00	31.15	0.2	20,133	0.00%
2022/12/09	0.7	31.16	2	31.10	31.15	-1.3	20,470	-0.01%
2022/12/08	4.3	30.82	13	30.82	31.10	-8.7	20,527	-0.04%
2022/12/07	0	0.00	0	31.05	30.95	0	20,524	0.00%
2022/12/06	2.7	31.04	0.3	31.25	30.95	2.4	20,487	0.01%
2022/12/05	0.1	31.21	2	31.25	31.05	-1.9	20,419	-0.01%
2022/12/02	6.3	31.18	0	0.00	31.10	6.3	20,398	0.03%
2022/12/01	20.1	31.65	0	0.00	31.55	20.1	20,356	0.10%
2022/11/30	1	31.75	0.1	31.80	32.00	0.9	20,110	0.00%
2022/11/29	0.2	31.32	2	31.50	31.50	-1.9	19,455	-0.01%
2022/11/28	6.1	30.87	5.1	31.06	30.95	1.1	19,341	0.01%
2022/11/25	3.2	31.28	0	0.00	31.35	3.2	19,307	0.02%
2022/11/24	0.1	31.39	139	31.52	31.65	-138.9	19,324	-0.72%	大賣/鉅額交易
2022/11/23	8	31.25	51.3	31.34	31.10	-43.3	19,207	-0.23%
2022/11/22	4	30.85	17	30.84	30.90	-13	19,133	-0.07%
2022/11/21	0.1	30.30	0	0.00	30.55	0.1	19,065	0.00%
2022/11/18	63.2	30.21	2	30.10	30.20	61.2	19,009	0.32%
2022/11/17	2.1	30.65	0	0.00	30.85	2.1	18,811	0.01%
2022/11/16	107.5	30.77	5.8	31.01	30.85	101.7	18,830	0.54%	大買/鉅額交易
2022/11/15	1.7	31.27	0	0.00	31.15	1.7	18,676	0.01%
2022/11/14	0	30.95	106	31.30	31.30	-106	18,526	-0.57%	大賣/鉅額交易
2022/11/11	2.2	30.76	4	30.74	30.85	-1.8	18,307	-0.01%
2022/11/10	5.5	30.07	0	0.00	30.00	5.5	18,057	0.03%
2022/11/09	1	30.50	0	0.00	30.50	1	18,077	0.01%
2022/11/08	0.1	30.35	2	30.35	30.40	-2	18,099	-0.01%
2022/11/07	2	29.95	2	30.20	30.20	0	18,153	0.00%
2022/11/04	0.1	29.28	0	0.00	29.55	0.1	18,558	0.00%
2022/11/03	54	29.05	0	0.00	29.10	54	19,100	0.28%
2022/11/02	103.4	29.41	0.1	29.75	29.35	103.3	19,330	0.53%	大買/鉅額交易
2022/11/01	5.5	29.81	0	0.00	29.75	5.5	19,212	0.03%
2022/10/31	2.5	29.91	2	30.25	29.90	0.5	19,108	0.00%
2022/10/28	3.5	29.79	0	0.00	29.80	3.5	19,148	0.02%
2022/10/27	5.6	29.87	0	0.00	29.70	5.6	19,203	0.03%
2022/10/26	3	30.10	5.4	30.27	30.15	-2.4	19,123	-0.01%
2022/10/25	2.1	29.55	3	29.67	29.95	-1	18,971	-0.01%
2022/10/24	0.1	29.71	0	0.00	29.60	0.1	18,984	0.00%
2022/10/21	2.1	29.55	4	29.65	29.70	-1.9	18,949	-0.01%
2022/10/20	0.7	28.96	0	0.00	29.20	0.7	18,830	0.00%
2022/10/19	4.4	29.08	0	0.00	29.00	4.4	18,464	0.02%
2022/10/18	0.3	29.54	1.1	29.51	29.70	-0.8	18,376	0.00%
2022/10/17	2.3	29.02	1.1	29.06	29.25	1.2	18,298	0.01%
2022/10/14	3.5	29.52	1	29.50	29.40	2.5	18,135	0.01%
2022/10/13	3.5	29.68	2	29.78	29.75	1.5	17,917	0.01%
2022/10/12	0.1	30.25	0	0.00	30.25	0.1	17,555	0.00%
2022/10/11	1.2	30.10	0	0.00	30.05	1.2	17,569	0.01%
2022/10/07	5.2	31.05	0	0.00	31.00	5.2	17,288	0.03%
2022/10/06	1.3	31.29	0	0.00	31.35	1.3	17,249	0.01%
2022/10/05	2.4	30.99	0	0.00	30.85	2.4	17,419	0.01%
2022/10/04	2.8	30.76	1	30.75	30.70	1.8	17,385	0.01%
2022/10/03	1.2	30.67	1	30.65	30.65	0.2	17,214	0.00%
2022/09/30	2.2	31.32	1.3	31.29	31.15	1	16,923	0.01%
2022/09/29	1.8	31.59	2	31.55	31.80	-0.2	16,572	0.00%
2022/09/28	14.3	31.72	6	31.71	31.95	8.2	16,247	0.05%
2022/09/27	10.8	32.75	0	0.00	32.45	10.8	15,819	0.07%
2022/09/26	1.1	33.55	0	0.00	33.35	1.1	15,591	0.01%
2022/09/23	0.1	34.00	0	0.00	33.90	0.1	15,564	0.00%
2022/09/22	1.5	33.68	2	33.73	33.65	-0.5	15,719	0.00%
2022/09/21	5.3	34.34	0	0.00	34.25	5.3	15,675	0.03%
2022/09/20	3	34.52	0	0.00	34.45	3	15,555	0.02%
2022/09/19	1	34.40	0.1	34.75	34.45	0.9	15,640	0.01%
2022/09/16	7.1	34.40	0.6	34.80	34.50	6.5	15,802	0.04%
2022/09/15	8.3	34.61	0	0.00	34.55	8.3	15,945	0.05%
2022/09/14	0.1	34.95	0	0.00	34.75	0.1	16,493	0.00%
2022/09/13	1.4	35.13	0	0.00	35.05	1.4	17,128	0.01%
2022/09/12	0.6	35.38	1	35.20	35.55	-0.4	17,740	0.00%
2022/09/08	0	35.00	0	0.00	35.00	0	18,634	0.00%
2022/09/07	0.3	35.03	0	0.00	34.95	0.3	18,810	0.00%
2022/09/05	0.2	35.13	1	35.00	35.30	-0.8	19,127	0.00%
2022/09/02	3	35.12	0	0.00	35.00	3	19,485	0.02%
2022/09/01	9	35.23	3	35.32	35.15	6	19,537	0.03%
2022/08/31	0	35.55	0	0.00	35.90	0	19,580	0.00%
2022/08/30	0	35.40	1	35.75	35.45	-1	19,466	0.00%
2022/08/29	3.1	35.31	0	0.00	35.50	3.1	19,511	0.02%
2022/08/26	1	35.75	4	35.94	35.85	-3	19,708	-0.02%
2022/08/25	0	0.00	4	35.40	35.55	-4	19,814	-0.02%
2022/08/24	1	35.20	4	35.20	35.10	-3.1	19,915	-0.02%
2022/08/23	2.3	35.36	1	35.20	35.20	1.3	20,507	0.01%
2022/08/22	0	35.80	1	35.90	35.80	-1	20,648	0.00%
2022/08/19	1	35.71	0	0.00	35.80	1	20,714	0.00%
2022/08/18	0	0.00	5	36.00	36.05	-5	20,785	-0.02%
2022/08/17	1.5	35.77	0	0.00	35.75	1.5	20,909	0.01%
2022/08/16	1.1	35.62	4	35.86	35.80	-2.9	20,895	-0.01%
2022/08/15	4.2	35.57	0	0.00	35.60	4.2	21,009	0.02%
2022/08/12	8.7	35.68	0	0.00	35.70	8.7	21,088	0.04%
2022/08/11	10.2	35.84	18	35.77	35.80	-7.8	21,153	-0.04%
2022/08/10	25.6	37.08	7	37.24	37.20	18.6	20,871	0.09%
2022/08/09	0	0.00	3	36.80	36.90	-3	20,432	-0.01%
2022/08/08	0.2	36.00	0	0.00	36.00	0.2	20,328	0.00%
2022/08/05	0.3	36.03	0	0.00	35.85	0.3	20,596	0.00%
2022/08/04	1	35.80	0	0.00	35.65	1	20,844	0.00%
2022/08/03	0.1	35.64	0	0.00	35.60	0.1	20,975	0.00%
2022/08/02	1.1	35.49	0	0.00	35.70	1.1	21,221	0.01%
2022/08/01	11.9	35.45	2	35.45	35.55	9.9	21,482	0.05%
2022/07/29	7.6	35.54	1.3	35.66	35.40	6.3	21,867	0.03%
2022/07/28	1	35.64	1	35.60	35.60	0	22,055	0.00%
2022/07/27	0	0.00	1	35.00	35.15	-1	22,041	0.00%
2022/07/26	0.1	34.70	0	0.00	34.60	0.1	22,016	0.00%
2022/07/25	6.4	34.58	2	34.55	34.45	4.4	22,072	0.02%
2022/07/22	0	34.75	2.1	34.92	34.90	-2.1	22,258	-0.01%
2022/07/21	1.1	34.02	0	0.00	34.45	1.1	22,434	0.00%
2022/07/20	0.1	34.69	0	0.00	34.15	0.1	22,622	0.00%
2022/07/19	1.1	34.02	2	34.30	34.15	-0.9	22,813	0.00%
2022/07/18	0.2	34.19	0	0.00	34.15	0.2	23,120	0.00%
2022/07/15	8.3	33.96	0	0.00	33.90	8.3	23,350	0.04%
2022/07/14	2	34.65	5	34.65	34.55	-3	23,643	-0.01%
2022/07/13	1.6	34.79	11	34.61	34.85	-9.4	23,883	-0.04%
2022/07/12	2.4	33.55	1	33.50	33.45	1.4	24,119	0.01%
2022/07/11	4.3	34.59	2	34.58	34.30	2.3	24,310	0.01%
2022/07/08	4.2	35.19	0	0.00	35.05	4.2	24,688	0.02%
2022/07/07	6.2	35.01	1.1	35.22	35.15	5.1	24,896	0.02%
2022/07/06	2.1	35.47	0.5	35.49	35.20	1.7	24,949	0.01%
2022/07/05	0.6	35.92	0	0.00	35.55	0.6	25,090	0.00%
2022/07/04	0	0.00	2	35.80	35.75	-2	25,235	-0.01%
2022/07/01	1	35.35	2	35.40	35.25	-1	25,807	0.00%
2022/06/30	5.2	35.40	0.2	35.60	35.30	5.1	25,991	0.02%
2022/06/29	10.1	35.91	0.1	36.00	35.70	10	26,007	0.04%
2022/06/28	5	36.33	0	0.00	36.35	5	26,076	0.02%
2022/06/27	1	36.35	5	36.52	36.20	-4	26,224	-0.02%
2022/06/24	0	0.00	11	36.29	36.15	-11	26,116	-0.04%
2022/06/23	0	0.00	1	36.20	35.35	-1	26,141	0.00%
2022/06/22	1.1	35.29	0.1	35.55	35.40	1	25,980	0.00%
2022/06/21	0.2	35.83	7	35.90	35.60	-6.8	25,464	-0.03%
2022/06/20	1	35.50	6	35.38	34.60	-5	25,138	-0.02%
2022/06/17	9.4	35.74	6	35.89	35.30	3.4	24,571	0.01%
2022/06/16	6.1	36.27	2	36.40	36.15	4.1	23,715	0.02%
2022/06/15	15.2	36.21	11	36.11	36.20	4.2	23,985	0.02%
2022/06/14	1.1	36.84	0	0.00	36.90	1.1	24,039	0.00%
2022/06/13	16.7	35.88	18	35.98	36.50	-1.3	24,410	-0.01%
2022/06/10	10.1	37.10	1	37.10	37.10	9.1	24,131	0.04%
2022/06/09	5	37.17	5	37.15	37.15	0	24,116	0.00%
2022/06/08	1	37.60	0	0.00	37.70	1	23,909	0.00%
2022/06/07	3	37.48	7.1	37.65	37.70	-4.1	24,006	-0.02%
2022/06/06	9	37.23	25	37.53	37.80	-16	23,969	-0.07%
2022/06/02	4	37.96	1	38.05	37.90	3	24,002	0.01%
2022/06/01	6	38.33	5	38.25	38.20	1	24,290	0.00%
2022/05/31	3	38.08	0	0.00	38.75	3	24,270	0.01%
2022/05/30	0	0.00	2.4	38.37	38.45	-2.4	23,672	-0.01%
2022/05/27	22.3	37.66	1	37.70	37.95	21.3	23,513	0.09%
2022/05/26	1	37.45	211	37.45	37.30	-210	23,592	-0.89%	大賣/鉅額交易
2022/05/25	0	37.55	0	0.00	37.60	0	23,940	0.00%
2022/05/24	1	37.65	1	37.40	37.20	0	24,068	0.00%
2022/05/23	0	36.85	1	37.10	37.20	-1	24,135	0.00%
2022/05/20	6	36.93	4.1	36.87	37.10	1.9	24,334	0.01%
2022/05/19	5.3	36.58	0	0.00	36.60	5.3	24,357	0.02%
2022/05/18	5	36.76	3	37.50	37.50	2	24,200	0.01%
2022/05/17	1	36.46	0	0.00	36.45	1	24,032	0.00%
2022/05/16	1.3	36.46	3	36.45	36.90	-1.7	23,972	-0.01%
2022/05/13	1.4	36.71	0	0.00	36.95	1.4	23,752	0.01%
2022/05/12	4.4	37.29	4	37.40	37.00	0.4	23,630	0.00%
2022/05/11	0.2	38.34	1.1	38.03	38.35	-0.9	23,358	0.00%
2022/05/10	2.1	37.62	4	37.56	38.20	-2	23,272	-0.01%
2022/05/09	5.4	38.23	16	38.10	38.00	-10.6	23,158	-0.05%
2022/05/06	2.4	39.17	5	39.26	39.35	-2.6	23,304	-0.01%
2022/05/05	14.3	39.80	14	39.70	39.85	0.3	23,268	0.00%
2022/05/04	3.1	40.69	2	40.75	40.85	1.1	22,935	0.00%
2022/05/03	2.9	41.01	1.1	40.94	40.85	1.8	23,115	0.01%
2022/04/29	2.3	41.56	1	41.65	41.60	1.3	23,151	0.01%
2022/04/28	4.5	40.95	1	41.00	41.00	3.5	23,189	0.01%
2022/04/27	7	41.85	2	41.56	41.60	5	22,990	0.02%
2022/04/26	2.2	41.61	0.2	42.00	41.95	2	22,892	0.01%
2022/04/25	2.2	41.48	2.3	41.26	41.55	-0.1	22,814	0.00%
2022/04/22	8.2	41.21	2.1	41.42	41.55	6.2	22,680	0.03%
2022/04/21	6.1	41.04	15	41.27	41.00	-8.9	22,660	-0.04%
2022/04/20	2.3	41.37	2	41.18	41.75	0.3	22,756	0.00%
2022/04/19	1.1	41.56	0.1	41.70	41.50	1	22,593	0.00%
2022/04/18	4.1	41.86	4.2	41.76	41.90	-0.2	22,623	0.00%
2022/04/15	0.1	43.11	3.1	43.28	42.85	-3	22,231	-0.01%
2022/04/14	6.3	43.40	2.4	43.18	43.10	4	22,188	0.02%
2022/04/13	1.1	44.53	13	44.92	44.95	-11.9	21,917	-0.05%
2022/04/12	0	44.45	1	44.35	44.45	-1	21,815	0.00%
2022/04/11	1.3	44.55	1	44.70	44.65	0.3	21,804	0.00%
2022/04/08	5.3	44.08	1.6	44.22	44.35	3.7	21,693	0.02%
2022/04/07	10.9	44.68	7	44.29	44.10	3.9	21,521	0.02%
2022/04/06	2.2	43.65	9.1	43.46	44.05	-6.9	20,847	-0.03%
2022/04/01	4	42.69	2.5	42.81	43.10	1.5	20,525	0.01%
2022/03/31	10.2	42.48	14	42.59	42.90	-3.8	20,361	-0.02%
2022/03/30	5.2	41.91	2.1	42.25	42.25	3.2	20,140	0.02%
2022/03/29	2	42.10	1	42.10	42.00	1	20,062	0.01%
2022/03/28	1.5	41.74	1.3	41.83	42.40	0.2	20,106	0.00%
2022/03/25	2.2	41.74	6.2	41.84	42.20	-4	20,005	-0.02%
2022/03/24	0.4	42.38	12	42.21	42.25	-11.6	19,863	-0.06%
2022/03/23	3.4	42.23	24	42.06	42.35	-20.6	20,104	-0.10%
2022/03/22	2	40.98	4.5	40.97	41.15	-2.5	19,934	-0.01%
2022/03/21	2.2	40.55	3	40.55	40.60	-0.9	19,757	0.00%
2022/03/18	0.1	40.20	2	40.43	40.45	-1.9	19,688	-0.01%
2022/03/17	0.5	39.95	6	40.18	40.05	-5.5	19,291	-0.03%
2022/03/16	0	0.00	12.2	39.02	39.50	-12.2	19,042	-0.06%
2022/03/15	0.2	38.54	2.3	38.47	38.60	-2.1	18,592	-0.01%
2022/03/14	0	0.00	0.1	38.38	38.50	-0.1	18,718	0.00%
2022/03/11	4	37.93	1	38.00	37.95	3	18,809	0.02%
2022/03/10	0	0.00	7.5	38.23	38.25	-7.5	18,971	-0.04%
2022/03/09	1	37.40	1	37.80	37.40	0	18,913	0.00%
2022/03/08	0.3	37.55	9	37.51	37.35	-8.7	18,855	-0.05%
2022/03/07	9.1	37.24	0.2	37.45	37.65	9	18,541	0.05%
2022/03/04	1.1	37.90	2	37.88	38.00	-0.9	18,838	0.00%
2022/03/03	2	37.95	1.2	37.98	38.10	0.8	18,849	0.00%
2022/03/02	1	37.95	0	0.00	38.10	1	19,001	0.01%
2022/03/01	10	38.15	13.5	38.14	38.20	-3.5	18,897	-0.02%
2022/02/25	4.5	37.37	4	37.46	37.60	0.5	18,700	0.00%
2022/02/24	14.3	37.61	0.2	37.73	37.70	14.1	18,282	0.08%
2022/02/23	6	37.65	10	37.60	38.05	-4	18,069	-0.02%
2022/02/22	17.3	37.44	0	0.00	37.60	17.3	17,974	0.10%
2022/02/21	12.3	37.77	0	0.00	38.00	12.3	17,683	0.07%
2022/02/18	1	38.05	0.3	38.35	38.10	0.7	17,511	0.00%
2022/02/17	0.3	38.35	1	38.40	38.40	-0.7	17,574	0.00%
2022/02/16	4.1	38.12	8	38.25	38.20	-3.9	17,532	-0.02%
2022/02/15	1	38.15	14	38.19	38.10	-13	17,393	-0.07%
2022/02/14	13.1	38.18	5	38.20	38.45	8.1	17,356	0.05%
2022/02/11	1	38.60	11.1	38.36	38.80	-10.1	17,366	-0.06%
2022/02/10	3.1	38.38	0	0.00	38.70	3.1	17,302	0.02%
2022/02/09	0	38.90	2	38.75	38.80	-2	17,119	-0.01%
2022/02/08	5	38.40	14.3	38.45	38.95	-9.3	16,979	-0.05%
2022/02/07	1	37.35	10	37.62	38.00	-9	16,457	-0.05%
2022/01/26	10.3	36.95	2	36.95	36.95	8.3	16,120	0.05%
2022/01/25	9	36.42	2	36.45	36.90	7	16,116	0.04%
2022/01/24	2	36.45	0	0.00	36.90	2	15,849	0.01%
2022/01/21	3.1	36.70	5.1	36.57	36.85	-2	15,865	-0.01%
2022/01/20	1	36.80	6.2	37.01	36.95	-5.1	15,661	-0.03%
2022/01/19	4	36.85	0.2	37.00	37.00	3.8	15,589	0.02%
2022/01/18	4.1	37.00	0.3	37.00	37.25	3.8	15,666	0.02%
2022/01/17	3.2	37.05	7.2	36.92	37.05	-4	15,532	-0.03%
2022/01/14	9.4	37.33	3.4	37.26	37.45	5.9	15,445	0.04%
2022/01/13	4.5	37.34	9.2	37.52	37.85	-4.7	15,365	-0.03%
2022/01/12	1.2	36.91	2	36.85	37.00	-0.8	14,982	-0.01%
2022/01/11	1	36.99	6	36.57	37.00	-5	14,812	-0.03%
2022/01/10	9.3	36.04	0	0.00	36.15	9.3	14,715	0.06%
2022/01/07	6.2	36.26	17.2	36.37	36.20	-11	14,676	-0.07%
2022/01/06	5.2	35.73	2.4	35.89	36.00	2.9	14,480	0.02%
2022/01/05	5	35.40	0	0.00	35.55	5	14,401	0.03%
2022/01/04	1	35.40	13	35.35	35.55	-12	14,513	-0.08%
2022/01/03	3	35.27	2	35.35	35.35	1	14,429	0.01%
2021/12/30	5	35.55	0	0.00	35.55	5	14,371	0.03%
2021/12/29	2	35.53	0	0.00	35.60	2	14,475	0.01%
2021/12/28	0.3	35.60	2	35.48	35.60	-1.7	14,534	-0.01%
2021/12/27	4	35.39	2	35.50	35.60	2	14,543	0.01%
2021/12/24	3.1	35.40	3	35.48	35.50	0.1	14,759	0.00%
2021/12/23	8.1	35.59	0.2	35.60	35.50	7.9	14,804	0.05%
2021/12/22	0	0.00	2.3	35.66	35.65	-2.3	14,903	-0.02%
2021/12/21	2	35.80	0	0.00	35.75	2	14,792	0.01%
2021/12/20	1	35.70	1.3	36.00	36.00	-0.3	14,718	0.00%
2021/12/17	0	35.60	15	35.60	35.90	-15	14,516	-0.10%
2021/12/16	0	35.30	1	35.50	35.60	-1	14,226	-0.01%
2021/12/15	1.3	35.19	0	35.35	35.20	1.3	14,286	0.01%
2021/12/14	4	35.14	0	0.00	35.40	4	14,568	0.03%
2021/12/13	4	35.41	0	0.00	35.50	4	14,534	0.03%
2021/12/10	1.2	35.64	5.6	35.60	35.65	-4.4	14,470	-0.03%
2021/12/09	0	35.15	0	0.00	35.30	0	14,411	0.00%
2021/12/08	2.1	35.19	4.3	35.10	35.20	-2.2	14,402	-0.02%
2021/12/07	0.2	34.73	0	0.00	35.10	0.2	14,249	0.00%
2021/12/06	0	34.30	4	34.33	34.60	-4	14,035	-0.03%
2021/12/03	3	34.10	5	34.25	34.15	-2	13,963	-0.01%
2021/12/02	0.2	34.14	0	0.00	34.25	0.2	13,859	0.00%
2021/12/01	1	33.80	1	34.05	34.15	0	13,857	0.00%
2021/11/30	8.3	33.66	5.9	33.82	34.20	2.4	14,025	0.02%
2021/11/29	3	33.87	0	0.00	33.90	3	13,373	0.02%
2021/11/26	8	33.94	5.3	33.90	33.90	2.7	13,316	0.02%
2021/11/25	1	34.16	2	34.35	34.50	-1	13,369	-0.01%
2021/11/24	2	34.18	0	0.00	34.35	2	13,445	0.01%
2021/11/23	1	34.10	3	34.15	34.10	-2	13,526	-0.01%
2021/11/22	11	34.22	1	34.25	34.15	10	13,527	0.07%
2021/11/19	3	34.48	3	34.58	34.65	0	13,484	0.00%
2021/11/18	1.2	34.60	3	34.60	34.70	-1.8	13,414	-0.01%
2021/11/17	2	34.18	10	34.16	34.20	-8	13,571	-0.06%
2021/11/16	0	33.90	2	34.00	34.20	-2	13,654	-0.01%
2021/11/15	3	33.90	0	0.00	33.95	3	13,736	0.02%
2021/11/12	2	33.85	1	33.75	33.90	1	13,847	0.01%
2021/11/11	4	33.80	1	33.75	33.80	3	14,108	0.02%
2021/11/10	0.9	34.00	8	34.00	34.00	-7.1	14,362	-0.05%
2021/11/09	3	33.55	3	33.57	33.70	0	14,379	0.00%
2021/11/08	0.1	33.65	0	0.00	33.60	0.1	15,869	0.00%
2021/11/05	0	0.00	3	33.58	33.70	-3	16,463	-0.02%
2021/11/04	0	0.00	1	33.40	33.45	-1	16,617	-0.01%
2021/11/03	1	33.30	0	0.00	33.40	1	16,839	0.01%
2021/11/02	1.1	33.30	0	0.00	33.30	1.1	17,037	0.01%
2021/11/01	2	33.30	3	33.30	33.30	-1	17,036	-0.01%
2021/10/28	0.3	33.35	350.6	33.35	33.40	-350.3	17,210	-2.04%	大賣/鉅額交易
2021/10/27	1	33.30	2	33.33	33.35	-1	17,331	-0.01%
2021/10/26	2	33.40	63	33.39	33.45	-61	17,520	-0.35%
2021/10/22	350	33.00	2	33.00	33.05	348	17,462	1.99%	大買/鉅額交易
2021/10/21	1	32.95	0	0.00	32.95	1	17,366	0.01%
2021/10/20	5	32.85	5	32.83	32.90	0	17,206	0.00%
2021/10/19	3.1	32.71	0	0.00	32.75	3.1	17,208	0.02%
2021/10/18	1	32.65	4	32.70	32.95	-3	17,240	-0.02%
2021/10/15	1	32.35	0	0.00	32.50	1	17,178	0.01%
2021/10/14	0.3	32.55	0	0.00	32.30	0.3	17,136	0.00%
2021/10/12	0.2	32.15	0	0.00	32.45	0.2	17,261	0.00%
2021/10/08	3.2	32.30	2	32.20	32.25	1.2	17,140	0.01%
2021/10/06	1.1	32.15	0	0.00	32.25	1.1	17,271	0.01%
2021/10/05	4.3	32.01	0	0.00	32.05	4.3	17,257	0.02%
2021/10/01	33.3	31.91	0	0.00	32.05	33.3	17,277	0.19%
2021/09/30	1.1	32.11	0	0.00	32.05	1.1	17,102	0.01%
2021/09/29	9.4	32.03	1.9	32.15	32.05	7.5	17,088	0.04%
2021/09/28	2	32.33	0	0.00	32.40	2	16,926	0.01%
2021/09/27	1.5	32.32	0	0.00	32.35	1.5	16,971	0.01%
2021/09/24	1.3	32.38	0	0.00	32.40	1.3	17,017	0.01%
2021/09/23	0	0.00	4	32.31	32.40	-4	17,042	-0.02%
2021/09/22	11.4	31.98	0	0.00	32.10	11.4	17,109	0.07%
2021/09/17	11	32.29	0	0.00	32.15	11	16,856	0.07%
2021/09/16	5.1	32.50	0	0.00	32.35	5.1	16,641	0.03%
2021/09/15	3.1	32.32	2	32.38	32.35	1.1	16,725	0.01%
2021/09/14	0.3	32.45	10	32.50	32.50	-9.7	16,823	-0.06%
2021/09/13	26.2	32.25	0	0.00	32.30	26.2	16,868	0.16%
2021/09/10	1	32.30	0	0.00	32.45	1	17,008	0.01%
2021/09/09	1.1	32.31	4	32.25	32.30	-2.9	17,295	-0.02%
2021/09/08	0	32.40	3	32.35	32.50	-3	17,339	-0.02%
2021/09/07	0.2	32.50	0	0.00	32.45	0.2	17,478	0.00%
2021/09/03	1	32.40	0	0.00	32.55	1	17,499	0.01%
2021/09/02	0.1	32.20	1	32.05	32.10	-0.9	17,474	-0.01%
2021/09/01	1	32.55	0	0.00	32.55	1	17,573	0.01%
2021/08/31	0.1	32.40	0	0.00	32.80	0.1	17,556	0.00%
2021/08/30	1	32.00	11	31.95	32.45	-10	17,459	-0.06%
2021/08/27	1	31.90	30.3	32.00	32.00	-29.3	17,403	-0.17%
2021/08/26	1.5	31.38	0	0.00	31.45	1.5	17,412	0.01%
2021/08/25	1.5	31.35	0	0.00	31.45	1.5	17,546	0.01%
2021/08/24	1.1	31.15	0	0.00	31.35	1.1	17,544	0.01%
2021/08/23	15	31.26	2	31.15	31.05	13	17,640	0.07%
2021/08/20	1.1	31.11	10	31.35	31.45	-8.9	17,588	-0.05%
2021/08/19	2	31.33	0	0.00	31.30	2	18,782	0.01%
2021/08/17	11	31.15	0	0.00	31.45	11	18,568	0.06%
2021/08/16	10.6	30.87	0	0.00	31.05	10.6	18,418	0.06%
2021/08/13	1.7	31.11	0	0.00	31.05	1.7	18,336	0.01%
2021/08/12	41	30.77	10	30.75	30.70	31	18,211	0.17%
2021/08/11	1.1	33.05	0	0.00	33.05	1.1	16,812	0.01%
2021/08/10	1	33.00	3	33.05	33.05	-2	16,424	-0.01%
2021/08/09	3.1	33.15	0	0.00	33.20	3.1	16,576	0.02%
2021/08/06	2	33.20	0	0.00	33.20	2	16,638	0.01%
2021/08/05	2	33.05	0	0.00	33.15	2	16,933	0.01%
2021/08/04	42	33.10	3	33.05	33.15	39	17,814	0.22%
2021/08/03	3.1	32.99	1	33.00	33.10	2.1	18,045	0.01%
2021/08/02	2	32.95	0	0.00	33.00	2	18,285	0.01%
2021/07/30	9	32.98	0	0.00	33.10	9	18,291	0.05%
2021/07/29	2	32.95	1	33.05	33.10	1	18,240	0.01%
2021/07/28	3	32.95	1	33.05	33.00	2	18,372	0.01%
2021/07/27	1	32.85	0	0.00	33.05	1	18,538	0.01%
2021/07/26	0.2	33.04	2	33.00	33.00	-1.8	18,744	-0.01%
2021/07/23	3.2	33.00	0	0.00	33.10	3.2	18,947	0.02%
2021/07/22	0.1	32.97	3	32.97	33.05	-2.9	19,057	-0.01%
2021/07/21	10.1	32.75	0.1	32.85	32.90	10	19,085	0.05%
2021/07/20	3.1	32.84	6	32.82	32.80	-2.9	19,171	-0.02%
2021/07/19	1.1	33.00	1	32.85	33.10	0.1	19,220	0.00%
2021/07/16	1	32.85	2	32.95	33.00	-1	19,269	-0.01%
2021/07/15	4	32.85	0	0.00	32.85	4	19,247	0.02%
2021/07/14	4	32.80	4	32.85	32.95	0	19,311	0.00%
2021/07/13	0.4	32.86	0	0.00	32.95	0.4	19,513	0.00%
2021/07/12	0.2	32.89	21	32.89	32.80	-20.8	19,630	-0.11%
2021/07/09	6.2	32.58	0	0.00	32.90	6.2	19,566	0.03%
2021/07/08	0	32.80	0	0.00	32.80	0	19,595	0.00%
2021/07/07	1.1	32.70	4	32.66	32.80	-2.9	19,619	-0.01%
2021/07/06	0.1	32.80	0	0.00	32.85	0.1	19,628	0.00%
2021/07/05	0	32.85	1	32.60	32.75	-1	19,692	0.00%
2021/07/02	3	32.58	0	0.00	32.55	3	19,697	0.02%
2021/07/01	1.3	32.67	0.4	32.70	32.65	1	19,794	0.00%
2021/06/30	0	0.00	4	32.76	32.85	-4	19,828	-0.02%
2021/06/29	1.1	32.61	0	0.00	32.55	1.1	19,923	0.01%
2021/06/28	0.3	32.85	2.2	32.74	32.75	-1.9	19,955	-0.01%
2021/06/25	0.5	32.88	2	32.80	32.90	-1.6	20,020	-0.01%
2021/06/24	0.6	32.83	0	0.00	32.60	0.6	20,068	0.00%
2021/06/23	0.1	32.72	2	32.55	32.75	-1.9	20,104	-0.01%
2021/06/22	5	32.55	2.1	32.70	32.50	2.9	20,037	0.01%
2021/06/21	1	32.60	0	0.00	32.50	1	20,002	0.00%
2021/06/18	5	32.75	4.2	32.75	32.75	0.8	19,936	0.00%
2021/06/17	0.3	32.90	3.8	32.94	32.90	-3.5	19,727	-0.02%
2021/06/16	0	0.00	2	32.85	33.00	-2	20,206	-0.01%
2021/06/11	1	32.90	0	0.00	32.90	1	20,597	0.00%
2021/06/10	0	0.00	2	33.00	33.10	-2	20,815	-0.01%
2021/06/09	0.1	32.90	1	32.80	32.95	-0.9	20,929	0.00%
2021/06/08	0.5	33.10	0	0.00	33.10	0.5	20,863	0.00%
2021/06/07	1.4	33.00	0	0.00	33.10	1.4	21,359	0.01%
2021/06/04	0.1	33.00	0	0.00	33.00	0.1	21,510	0.00%
2021/06/02	1	33.10	2	33.10	33.15	-1	22,516	0.00%
2021/06/01	1	32.95	31	32.95	33.00	-30	22,540	-0.13%
2021/05/31	0	0.00	6	33.06	33.10	-6	22,750	-0.03%
2021/05/28	2	33.00	13	33.01	33.10	-11	22,825	-0.05%
2021/05/27	0	0.00	7	32.96	33.20	-7	22,860	-0.03%
2021/05/26	1	32.80	1	32.70	32.75	0	22,117	0.00%
2021/05/25	3	32.72	0	32.70	32.70	3	22,351	0.01%
2021/05/24	13	32.64	11	32.51	32.60	2	22,629	0.01%
2021/05/21	1.1	32.21	8	32.50	32.50	-6.9	22,754	-0.03%
2021/05/20	0	0.00	8	31.95	32.10	-8	22,754	-0.04%
2021/05/19	1	32.10	4	32.11	32.10	-3	22,779	-0.01%
2021/05/18	1	31.90	0	0.00	32.00	1	22,779	0.00%
2021/05/17	13.5	31.03	15	31.11	31.10	-1.5	23,242	-0.01%
2021/05/14	3.2	31.51	7	31.54	31.70	-3.8	23,015	-0.02%
2021/05/13	9.1	31.53	49	31.23	31.40	-39.9	22,822	-0.17%
2021/05/12	13.5	31.21	21	31.90	31.35	-7.5	22,400	-0.03%
2021/05/11	1	32.60	1	32.55	32.45	0	21,610	0.00%
2021/05/10	6.1	32.82	65.3	32.99	33.00	-59.2	21,379	-0.28%
2021/05/07	2	32.53	3	32.50	32.60	-1	21,463	0.00%
2021/05/06	0	0.00	0.2	32.30	32.35	-0.2	21,690	0.00%
2021/05/05	8	32.11	2	32.05	32.05	6	21,653	0.03%
2021/05/04	4	32.23	2	32.15	32.10	2	21,666	0.01%
2021/05/03	10	32.53	6	32.50	32.45	4	21,595	0.02%
2021/04/29	0	0.00	10	32.68	32.65	-10	21,595	-0.05%
2021/04/28	5	32.38	0.1	32.55	32.60	4.9	21,534	0.02%
2021/04/27	0	0.00	5	32.56	32.60	-5	21,879	-0.02%
2021/04/26	3	32.35	16	32.45	32.60	-13	21,884	-0.06%
2021/04/23	3.3	32.25	0	0.00	32.25	3.3	21,909	0.01%
2021/04/22	2.1	32.37	8.3	32.33	32.35	-6.2	22,079	-0.03%
2021/04/21	3	32.39	0	0.00	32.30	3	22,100	0.01%
2021/04/20	0.1	32.45	17	32.48	32.55	-16.9	22,124	-0.08%
2021/04/19	14	32.42	9	32.39	32.45	5	22,066	0.02%
2021/04/16	3	31.97	16	31.98	32.05	-13	21,903	-0.06%
2021/04/15	0	0.00	4	31.91	31.90	-4	22,220	-0.02%
2021/04/14	2.3	31.89	5	31.80	31.90	-2.7	22,428	-0.01%
2021/04/13	3	31.90	13	31.89	31.85	-10	22,576	-0.04%
2021/04/12	0	0.00	2.5	31.75	31.65	-2.5	22,591	-0.01%
2021/04/09	2.1	31.56	10	31.56	31.55	-7.9	22,695	-0.03%
2021/04/08	2	31.80	12	31.84	31.75	-10	22,730	-0.04%
2021/04/07	0	0.00	10	31.97	32.00	-10	22,994	-0.04%
2021/04/06	12	31.95	12.1	31.99	32.00	-0.1	22,931	0.00%
2021/04/01	3	31.85	2	31.93	31.90	1	22,878	0.00%
2021/03/31	3	31.82	0	0.00	31.90	3	22,720	0.01%
2021/03/30	0	0.00	14.5	31.82	31.80	-14.5	22,603	-0.06%
2021/03/29	1	31.70	13	31.72	31.80	-12	22,576	-0.05%
2021/03/26	3.3	31.66	10	31.55	31.60	-6.7	22,619	-0.03%
2021/03/25	0	0.00	10	31.57	31.60	-10	22,670	-0.04%
2021/03/24	0	0.00	4	31.35	31.40	-4	22,776	-0.02%
2021/03/23	0.1	31.30	3	31.35	31.35	-3	22,833	-0.01%
2021/03/22	0	0.00	8	31.11	31.25	-8	22,895	-0.03%
2021/03/19	13.1	31.15	12	31.21	31.05	1.1	22,830	0.00%
2021/03/18	0	0.00	11	31.48	31.40	-11	22,448	-0.05%
2021/03/17	0.2	31.25	9	31.32	31.45	-8.8	22,362	-0.04%
2021/03/16	5	31.24	5	31.28	31.35	0	22,106	0.00%
2021/03/15	2	31.08	26	31.06	31.00	-24	22,104	-0.11%
2021/03/12	0	0.00	0.3	30.75	30.65	-0.3	22,176	0.00%
2021/03/11	2.2	30.87	66.4	31.01	30.75	-64.2	22,324	-0.29%
2021/03/10	1.2	30.56	28	30.53	30.60	-26.8	21,966	-0.12%
2021/03/09	2	30.38	47	30.42	30.60	-45	21,704	-0.21%
2021/03/08	1	29.90	7	29.92	29.90	-6	20,961	-0.03%
2021/03/05	4	29.49	2.5	29.71	29.70	1.5	20,676	0.01%
2021/03/04	8.5	29.51	0	0.00	29.60	8.5	21,324	0.04%
2021/03/03	1	29.80	21	29.77	29.75	-20	21,188	-0.09%
2021/03/02	1	29.70	2	29.80	29.65	-1	21,078	0.00%
2021/02/26	33	29.27	4	29.65	29.20	29	20,886	0.14%
2021/02/25	2	29.65	9	29.58	29.65	-7	20,367	-0.03%
2021/02/24	8.2	29.40	0	0.00	29.30	8.2	20,198	0.04%
2021/02/23	2	29.35	2	29.48	29.55	0	19,864	0.00%
2021/02/22	7	29.15	2	29.10	29.10	5	19,714	0.03%
2021/02/19	10.1	29.05	0	0.00	29.15	10.1	19,719	0.05%
2021/02/18	5	29.20	1	29.25	29.25	4	19,756	0.02%
2021/02/17	5	28.95	34	29.31	29.40	-29	19,819	-0.15%
2021/02/05	2.3	28.87	0	0.00	28.80	2.3	19,267	0.01%
2021/02/04	0.3	28.90	9	28.85	28.80	-8.7	19,237	-0.05%
2021/02/03	3	28.73	0	0.00	28.80	3	19,714	0.02%
2021/02/02	12	28.81	0	0.00	28.70	12	19,882	0.06%
2021/02/01	0	0.00	1	28.45	28.65	-1	19,843	-0.01%
2021/01/29	13.1	28.38	0	0.00	28.15	13.1	19,797	0.07%
2021/01/28	27	28.56	2	28.55	28.55	25	19,365	0.13%
2021/01/27	6	28.68	2.1	28.70	28.70	3.9	19,074	0.02%
2021/01/26	13	28.73	0	0.00	28.70	13	19,014	0.07%
2021/01/25	8	28.88	0	0.00	28.85	8	18,887	0.04%
2021/01/22	6.2	28.61	4	28.65	28.60	2.2	18,839	0.01%
2021/01/21	15	28.75	0	0.00	28.70	15	18,765	0.08%
2021/01/20	37	28.83	8	28.81	28.70	29	18,680	0.16%
2021/01/19	2.2	29.08	7	29.10	29.10	-4.8	18,242	-0.03%
2021/01/18	22.5	29.07	0.2	29.25	29.15	22.3	18,216	0.12%
2021/01/15	29	29.39	13	29.47	29.30	16	18,020	0.09%
2021/01/14	3	29.60	0	0.00	29.75	3	17,846	0.02%
2021/01/13	0.5	29.80	2	29.80	29.80	-1.5	17,733	-0.01%
2021/01/12	2	29.75	202	29.80	29.75	-200	17,692	-1.13%	大賣/鉅額交易
2021/01/11	0	0.00	18	30.00	30.05	-18	17,618	-0.10%
2021/01/08	0	0.00	17	29.95	30.00	-17	17,529	-0.10%
2021/01/07	4	29.54	7	29.61	29.75	-3	17,196	-0.02%
2021/01/06	12	29.45	6	29.73	29.45	6	17,057	0.04%
2021/01/05	5	29.75	0	0.00	29.85	5	16,804	0.03%
2021/01/04	1	29.60	16.3	29.66	29.90	-15.3	16,891	-0.09%
2020/12/31	0	0.00	16	29.91	29.80	-16	16,735	-0.10%
2020/12/30	30	29.67	27	29.74	29.90	3	16,621	0.02%
2020/12/29	0	0.00	2	29.45	29.55	-2	16,444	-0.01%
2020/12/28	1	29.30	4	29.28	29.55	-3	16,548	-0.02%
2020/12/25	3	29.35	9	29.35	29.35	-6	16,562	-0.04%
2020/12/24	1.2	29.36	5	29.40	29.45	-3.8	16,820	-0.02%
2020/12/23	6	29.30	5	29.25	29.45	1	16,965	0.01%
2020/12/22	3	29.62	9.3	29.61	29.65	-6.3	17,276	-0.04%
2020/12/21	1.2	29.52	2	29.55	29.65	-0.8	17,882	0.00%
2020/12/18	0	0.00	17	29.48	29.50	-17	18,359	-0.09%
2020/12/17	1	29.45	1	29.45	29.50	0	18,815	0.00%
2020/12/16	1	29.35	3	29.32	29.40	-2	19,116	-0.01%
2020/12/15	2	28.93	9	28.97	29.05	-7	19,420	-0.04%
2020/12/14	1	29.35	1	29.30	29.30	0	19,468	0.00%
2020/12/11	0.3	29.35	4	29.20	29.30	-3.7	19,387	-0.02%
2020/12/10	2.3	28.81	0	0.00	28.80	2.3	19,320	0.01%
2020/12/09	3	28.80	2	28.78	28.75	1	19,367	0.01%
2020/12/08	8	28.61	8	28.65	28.70	0	19,386	0.00%
2020/12/07	10	29.00	0	0.00	29.00	10	19,258	0.05%
2020/12/04	6	29.11	1	29.10	29.10	5	19,194	0.03%
2020/12/02	1.3	29.21	0.2	29.20	29.20	1.1	19,244	0.01%
2020/12/01	2	29.05	2	29.03	29.15	0	19,683	0.00%
2020/11/30	8	28.98	1.2	29.11	28.45	6.9	19,832	0.03%
2020/11/27	3.2	29.12	0	0.00	29.10	3.2	19,444	0.02%
2020/11/26	1	29.20	1	29.25	29.30	0	19,899	0.00%
2020/11/25	4	29.26	28	29.39	29.25	-24	20,048	-0.12%
2020/11/24	14	29.48	0.4	29.40	29.30	13.6	20,230	0.07%
2020/11/23	2	29.58	0	0.00	29.70	2	20,407	0.01%
2020/11/20	0.5	29.65	5	29.60	29.55	-4.5	20,574	-0.02%
2020/11/19	6	29.60	4	29.55	29.60	2	20,887	0.01%
2020/11/18	25	29.50	3	29.52	29.65	22	21,018	0.10%
2020/11/17	5	29.30	0.3	29.45	29.45	4.7	21,084	0.02%
2020/11/16	1.6	29.40	29	29.31	29.45	-27.4	21,632	-0.13%
2020/11/13	3	29.08	13	29.19	29.35	-10	21,736	-0.05%
2020/11/12	9.1	29.18	2	29.20	29.20	7.1	21,959	0.03%
2020/11/11	7	29.64	12	29.53	29.70	-5	22,202	-0.02%
2020/11/10	2.3	28.93	11	28.95	29.00	-8.8	22,067	-0.04%
2020/11/09	1	28.70	2	28.75	28.75	-1	23,084	0.00%
2020/11/06	2	28.48	0	0.00	28.50	2	23,482	0.01%
2020/11/05	1.2	28.36	8	28.37	28.40	-6.8	23,750	-0.03%
2020/11/04	11	28.06	0	0.00	28.10	11	23,992	0.05%
2020/11/03	1	28.10	1	28.10	28.10	0	24,295	0.00%
2020/11/02	3.1	27.64	1	27.85	27.95	2.1	24,410	0.01%
2020/10/30	15	27.49	11	27.65	27.55	4	24,502	0.02%
2020/10/29	9.2	27.55	0	0.00	27.50	9.2	24,416	0.04%
2020/10/28	4.3	27.66	0	0.00	27.65	4.3	24,577	0.02%
2020/10/27	11.1	27.73	0	0.00	27.70	11.1	24,763	0.04%
2020/10/26	4	27.75	1	27.80	27.80	3	24,894	0.01%
2020/10/23	0.2	27.90	0	0.00	27.75	0.2	25,043	0.00%
2020/10/22	5	27.65	0.2	27.90	27.80	4.8	25,260	0.02%
2020/10/21	28	27.74	0.2	27.80	27.65	27.8	25,517	0.11%
2020/10/20	6	27.72	0	0.00	27.70	6	25,763	0.02%
2020/10/19	5	27.80	3	27.82	27.80	2	25,840	0.01%
2020/10/16	12	27.75	0	0.00	27.70	12	26,062	0.05%
2020/10/15	28	27.78	0	0.00	27.75	28	26,233	0.11%
2020/10/14	7	28.03	0	0.00	28.00	7	26,361	0.03%
2020/10/13	13.1	28.10	2	28.10	28.15	11.1	26,492	0.04%
2020/10/12	4	28.03	31	28.16	28.25	-27	26,770	-0.10%
2020/10/08	157	27.95	5	27.95	28.00	152	26,916	0.56%	大買/鉅額交易
2020/10/07	1	27.90	0	0.00	27.95	1	27,013	0.00%
2020/10/06	6	27.89	1	27.95	27.95	5	27,117	0.02%
2020/10/05	13	27.89	0	0.00	27.80	13	27,188	0.05%
2020/09/30	16	27.87	0	0.00	27.80	16	27,278	0.06%
2020/09/29	7	27.94	1	28.00	27.80	6	27,367	0.02%
2020/09/28	11	27.84	10.3	27.90	27.90	0.7	27,419	0.00%
2020/09/25	6	27.39	2	27.45	27.45	4	27,437	0.01%
2020/09/24	60.1	27.08	3	27.05	27.00	57.1	27,342	0.21%
2020/09/23	46	27.59	9.2	27.69	27.50	36.8	26,687	0.14%
2020/09/22	36	27.92	14	27.94	27.85	22	26,163	0.08%
2020/09/21	40	28.30	28	28.30	28.20	12	25,733	0.05%
2020/09/18	64.1	28.50	52	28.50	28.45	12.1	25,577	0.05%
2020/09/17	12.3	28.64	0	0.00	28.55	12.3	25,219	0.05%
2020/09/16	33.2	28.69	0	0.00	28.75	33.2	25,209	0.13%
2020/09/15	11	28.57	0	0.00	28.65	11	25,323	0.04%
2020/09/14	17	28.57	0	0.00	28.65	17	25,653	0.07%
2020/09/11	22.1	28.56	0	0.00	28.65	22.1	25,641	0.09%
2020/09/10	11.1	28.64	0	0.00	28.75	11.1	25,499	0.04%
2020/09/09	17	28.66	26	28.65	28.75	-9	25,415	-0.04%
2020/09/08	5	28.81	1	28.80	28.85	4	25,333	0.02%
2020/09/07	3	28.75	0	0.00	28.85	3	25,489	0.01%
2020/09/04	13	28.67	0	0.00	28.65	13	25,553	0.05%
2020/09/03	27.1	28.82	0	0.00	28.90	27.1	25,240	0.11%
2020/09/02	24	28.90	0	0.00	28.90	24	25,171	0.10%
2020/09/01	40	29.09	7	29.06	29.05	33	24,950	0.13%
2020/08/31	13.1	29.30	0	0.00	29.25	13.1	24,540	0.05%
2020/08/28	19.1	29.40	0	0.00	29.40	19.1	24,478	0.08%
2020/08/27	14.1	29.51	0	0.00	29.40	14.1	24,516	0.06%
2020/08/26	8	29.51	2	29.55	29.55	6	24,287	0.02%
2020/08/25	21.2	29.55	1	29.60	29.50	20.2	24,164	0.08%
2020/08/24	3	29.55	0	0.00	29.60	3	24,129	0.01%
2020/08/21	7	29.56	1	29.60	29.60	6	24,031	0.02%
2020/08/20	42	29.54	0	0.00	29.40	42	23,806	0.18%
2020/08/19	11	29.99	8	30.05	29.90	3	23,199	0.01%
2020/08/18	21	29.93	0	0.00	29.95	21	22,898	0.09%
2020/08/17	15	29.99	0	0.00	30.00	15	22,763	0.07%
2020/08/14	25.2	30.06	0	0.00	30.05	25.2	22,434	0.11%
2020/08/13	60	30.32	5	30.20	30.40	55	22,193	0.25%
2020/08/12	5	32.43	33	32.40	32.35	-28	21,244	-0.13%
2020/08/11	28	32.45	13.5	32.48	32.45	14.5	20,911	0.07%
2020/08/10	32	32.45	1	32.50	32.50	31	20,871	0.15%
2020/08/07	38	32.48	0	0.00	32.45	38	20,842	0.18%
2020/08/06	1	32.30	1	32.40	32.45	0	20,618	0.00%
2020/08/05	4	32.20	1	32.20	32.20	3	20,644	0.01%
2020/08/03	5	31.95	0	0.00	32.10	5	20,809	0.02%
2020/07/31	2	32.30	2	32.35	32.35	0	20,784	0.00%
2020/07/30	5.1	32.28	0.1	32.25	32.35	5	20,763	0.02%
2020/07/29	1	32.25	10	32.22	32.20	-9	20,772	-0.04%
2020/07/28	26	31.69	0	0.00	31.65	26	21,003	0.12%
2020/07/27	28	31.69	1	32.00	31.60	27	21,244	0.13%
2020/07/24	3	32.15	0	0.00	32.15	3	21,410	0.01%
2020/07/23	0	0.00	5	32.76	32.70	-5	21,395	-0.02%
2020/07/22	3.2	32.65	0	0.00	32.70	3.2	21,462	0.01%
2020/07/21	1	32.50	1	32.55	32.55	0	21,480	0.00%
2020/07/20	0	0.00	11	32.27	32.45	-11	21,511	-0.05%
2020/07/17	2.2	32.10	2	32.20	32.25	0.2	21,447	0.00%
2020/07/16	3	31.92	0	0.00	32.15	3	21,627	0.01%
2020/07/15	0	0.00	2	32.08	32.15	-2	21,502	-0.01%
2020/07/14	1	32.25	2	32.20	32.20	-1	21,428	0.00%
2020/07/13	3	32.08	1	32.10	32.05	2	21,593	0.01%
2020/07/10	6.3	32.19	2	32.18	32.00	4.3	21,779	0.02%
2020/07/09	3	32.18	10	32.20	32.25	-7	21,974	-0.03%
2020/07/07	2	31.93	4	31.85	32.00	-2	22,004	-0.01%
2020/07/06	8	31.79	6.6	31.89	31.95	1.4	21,866	0.01%
2020/07/03	0	0.00	17	31.78	31.55	-17	21,985	-0.08%
2020/07/02	2	31.58	2	31.60	31.55	0	22,111	0.00%
2020/07/01	10	31.28	5	31.38	31.25	5	22,415	0.02%
2020/06/30	4	30.98	1	31.00	30.90	3	22,555	0.01%
2020/06/29	15.3	30.90	0	0.00	30.90	15.3	22,655	0.07%
2020/06/24	6.1	31.18	0	0.00	31.25	6.1	22,652	0.03%
2020/06/22	3	31.22	8	31.10	31.15	-5	23,174	-0.02%
2020/06/19	11.3	31.33	0.4	31.40	31.25	10.9	23,439	0.05%
2020/06/18	2	31.55	0	0.00	31.65	2	23,503	0.01%
2020/06/17	2	31.63	0	0.00	31.70	2	23,987	0.01%
2020/06/16	0	0.00	2	31.95	31.70	-2	24,753	-0.01%
2020/06/15	4.6	31.51	4	31.64	31.30	0.6	25,651	0.00%
2020/06/12	4	31.21	5	31.30	31.50	-1	26,177	0.00%
2020/06/11	4	31.85	2.3	31.96	31.80	1.7	26,946	0.01%
2020/06/10	0	0.00	12	31.98	32.10	-12	27,483	-0.04%
2020/06/09	0	0.00	16	31.80	31.85	-16	28,746	-0.06%
2020/06/08	2.1	31.66	5	31.64	31.80	-2.9	29,444	-0.01%
2020/06/05	3	31.27	12	31.37	31.50	-9	29,588	-0.03%
2020/06/04	0.4	31.40	0	0.00	31.40	0.4	30,063	0.00%
2020/06/03	3	31.25	9	31.43	31.30	-6	30,625	-0.02%
2020/06/01	2	30.85	11	30.84	30.70	-9	30,845	-0.03%
2020/05/28	3	30.58	0	0.00	30.45	3	30,687	0.01%
2020/05/26	6	30.63	15	30.70	30.65	-9	31,184	-0.03%
2020/05/25	1	30.35	0	0.00	30.35	1	31,426	0.00%
2020/05/22	10	30.70	1	30.55	30.45	9	31,683	0.03%
2020/05/21	11.3	30.86	8	30.93	31.00	3.3	31,777	0.01%
2020/05/20	2.3	30.72	11	30.71	30.80	-8.7	31,938	-0.03%
2020/05/19	9	30.57	0	0.00	30.55	9	32,048	0.03%
2020/05/18	2	30.05	6	30.14	30.05	-4	31,921	-0.01%
2020/05/15	4	30.29	2	30.18	30.25	2	31,903	0.01%
2020/05/14	8	30.13	1.5	30.27	30.25	6.5	31,745	0.02%
2020/05/13	12.2	30.26	1	30.15	30.30	11.2	31,479	0.04%
2020/05/12	2	30.15	0	0.00	30.30	2	31,423	0.01%
2020/05/11	4	30.25	1	30.35	30.40	3	31,335	0.01%
2020/05/08	6	30.04	0	0.00	30.00	6	31,225	0.02%
2020/05/07	3	29.47	0	0.00	29.55	3	31,212	0.01%
2020/05/06	2	29.70	6.1	29.70	29.55	-4.1	31,182	-0.01%
2020/05/05	4	29.56	8	29.68	29.85	-4	31,078	-0.01%
2020/05/04	16	29.29	1	29.45	29.35	15	31,018	0.05%
2020/04/30	19	30.36	6	30.17	30.10	13	30,758	0.04%
2020/04/29	26	29.81	3	29.88	29.95	23	30,607	0.08%
2020/04/28	1.3	29.36	10	29.35	29.45	-8.7	30,449	-0.03%
2020/04/27	1	28.60	3	28.72	28.70	-2	30,981	-0.01%
2020/04/24	7	28.21	1	28.30	28.20	6	30,949	0.02%
2020/04/23	4	28.30	0	0.00	28.30	4	30,794	0.01%
2020/04/22	3	28.27	20	28.10	28.30	-17	30,595	-0.06%
2020/04/21	7	28.47	2.4	28.54	28.35	4.6	30,554	0.02%
2020/04/20	3	28.90	0	0.00	28.90	3	30,348	0.01%
2020/04/17	5.2	29.17	4	29.19	29.05	1.2	30,489	0.00%
2020/04/16	6	28.80	0	0.00	28.80	6	30,384	0.02%
2020/04/15	22.3	29.07	8	29.01	29.20	14.3	30,187	0.05%
2020/04/14	6	28.63	3	28.78	28.85	3	30,091	0.01%
2020/04/13	4	28.64	5	28.50	28.60	-1	29,827	0.00%
2020/04/10	1.3	29.22	5	29.12	29.15	-3.8	29,679	-0.01%
2020/04/09	3	28.55	0	0.00	28.50	3	29,497	0.01%
2020/04/08	8	28.41	9	28.43	28.40	-1	29,353	0.00%
2020/04/07	8	28.42	0	0.00	28.40	8	29,074	0.03%
2020/04/06	3	28.17	2	28.65	28.45	1	28,717	0.00%
2020/04/01	5.3	28.16	0	0.00	28.05	5.3	28,288	0.02%
2020/03/31	7.1	28.63	0	0.00	28.45	7.1	27,982	0.03%
2020/03/30	9	28.03	4	28.46	28.65	5	27,641	0.02%
2020/03/27	3	28.65	3	28.58	28.65	0	27,360	0.00%
2020/03/26	4	28.04	1	28.15	28.15	3	27,065	0.01%
2020/03/25	10	27.97	4	28.10	27.95	6	26,954	0.02%
2020/03/24	2	27.65	6	27.78	27.35	-4	26,639	-0.02%
2020/03/23	13	26.88	1	27.05	27.00	12	26,334	0.05%
2020/03/20	14	27.48	5	27.40	27.95	9	25,939	0.03%
2020/03/19	22.1	26.79	14	26.99	26.40	8.1	25,123	0.03%
2020/03/18	14	27.74	5	28.18	28.00	9	24,282	0.04%
2020/03/17	32	28.13	34	28.09	28.00	-2	23,762	-0.01%
2020/03/16	17	29.32	16	29.45	29.00	1	22,808	0.00%
2020/03/13	13	28.31	4	28.91	30.00	9	22,027	0.04%
2020/03/12	20	30.23	30	30.51	30.20	-10	20,576	-0.05%
2020/03/11	2	31.33	1	31.35	31.20	1	19,697	0.01%
2020/03/10	16	31.34	0	0.00	31.35	16	19,364	0.08%
2020/03/09	6.1	31.59	0	0.00	31.75	6.1	18,768	0.03%
2020/03/06	2	32.38	5	32.40	32.45	-3	18,211	-0.02%
2020/03/05	1	32.80	3	32.87	32.90	-2	17,915	-0.01%
2020/03/04	0.2	32.40	4	32.20	32.35	-3.8	17,880	-0.02%
2020/03/02	3	32.03	10	31.65	31.95	-7	17,614	-0.04%
2020/02/27	0	0.00	11	32.16	32.35	-11	17,772	-0.06%
2020/02/26	5	32.34	2	32.35	32.35	3	17,513	0.02%
2020/02/25	3	32.57	0	0.00	32.70	3	17,201	0.02%
2020/02/24	3	32.78	1	32.85	32.70	2	17,097	0.01%
2020/02/21	4.1	33.23	8	33.29	33.20	-3.9	16,873	-0.02%
2020/02/20	2	33.60	4	33.64	33.60	-2	16,748	-0.01%
2020/02/19	0	0.00	5.2	33.35	33.45	-5.2	16,456	-0.03%
2020/02/18	0	0.00	7.4	32.89	32.90	-7.4	16,293	-0.05%
2020/02/17	0	0.00	5	32.40	32.50	-5	16,146	-0.03%
2020/02/14	0	0.00	5	32.25	32.30	-5	16,131	-0.03%
2020/02/13	0	0.00	5	32.20	32.20	-5	16,231	-0.03%
2020/02/10	10	31.65	2.1	31.82	32.05	7.9	16,367	0.05%
2020/02/07	8	32.11	4	32.05	32.00	4	16,755	0.02%
2020/02/06	0	0.00	11.5	32.23	32.35	-11.5	16,688	-0.07%
2020/02/05	0	0.00	30	32.00	32.00	-30	16,648	-0.18%
2020/02/04	3	31.90	2	31.95	31.80	1	16,630	0.01%
2020/02/03	3	31.33	0	0.00	31.60	3	16,721	0.02%
2020/01/31	2	31.63	0	0.00	31.55	2	16,535	0.01%
2020/01/30	7	31.63	9	31.58	31.20	-2	16,247	-0.01%
2020/01/20	2.1	32.30	2.3	32.26	32.35	-0.2	15,492	0.00%
2020/01/16	0	0.00	22	31.80	31.95	-22	15,394	-0.14%
2020/01/15	7	31.86	6	31.91	31.80	1	15,375	0.01%
2020/01/14	2	31.88	3	31.95	32.00	-1	15,350	-0.01%
2020/01/13	7	31.60	5	31.51	31.70	2	15,252	0.01%
2020/01/10	1.2	30.96	7	31.03	30.95	-5.8	15,099	-0.04%
2020/01/09	0	0.00	1	30.80	30.90	-1	15,035	-0.01%
2020/01/08	1	30.55	0	0.00	30.70	1	15,052	0.01%
2020/01/07	2	30.58	1	30.65	30.60	1	14,864	0.01%
2020/01/06	1	30.65	0	0.00	30.60	1	14,981	0.01%
2020/01/03	1	30.65	1	30.80	30.80	0	15,003	0.00%
2020/01/02	5	30.56	2	30.60	30.60	3	15,216	0.02%
2019/12/30	6	30.81	1	30.85	30.70	5	15,345	0.03%
2019/12/27	1	30.85	20	30.90	30.90	-19	15,333	-0.12%
2019/12/26	1	30.80	0.3	30.80	30.80	0.7	15,422	0.00%
2019/12/25	6	30.79	2.1	30.75	30.80	3.9	15,681	0.02%
2019/12/24	2	30.75	0.5	30.80	30.80	1.5	15,836	0.01%
2019/12/23	0	0.00	4	30.80	30.85	-4	15,945	-0.03%
2019/12/20	0	0.00	4	30.68	30.55	-4	16,260	-0.02%
2019/12/19	2	30.50	0	0.00	30.55	2	16,133	0.01%
2019/12/18	2	30.58	0	0.00	30.65	2	16,133	0.01%
2019/12/17	0	0.00	1	30.50	30.65	-1	16,336	-0.01%
2019/12/16	5	30.41	1	30.35	30.35	4	16,211	0.02%
2019/12/13	1	30.30	0	0.00	30.30	1	16,203	0.01%
2019/12/12	0	0.00	3.5	30.20	30.15	-3.5	16,064	-0.02%
2019/12/11	3	30.03	0	0.00	30.10	3	16,055	0.02%
2019/12/10	2	30.15	0	0.00	30.20	2	16,007	0.01%
2019/12/09	2	30.08	2	30.15	30.15	0	16,160	0.00%
2019/12/06	8	30.07	0	0.00	30.05	8	16,466	0.05%
2019/12/05	0	0.00	2	30.10	30.15	-2	16,599	-0.01%
2019/12/03	2	30.08	0	0.00	30.05	2	16,642	0.01%
2019/12/02	2	30.15	5	30.15	30.30	-3	16,547	-0.02%
2019/11/29	1	30.35	0	0.00	30.30	1	16,468	0.01%
2019/11/27	0	0.00	1	30.70	30.70	-1	16,664	-0.01%
2019/11/26	3	30.58	0	0.00	30.40	3	16,621	0.02%
2019/11/25	1	30.45	0	0.00	30.40	1	16,148	0.01%
2019/11/22	0	0.00	5	30.40	30.40	-5	16,448	-0.03%
2019/11/21	12	30.31	0	0.00	30.35	12	16,594	0.07%
2019/11/18	1	30.50	1	30.50	30.70	0	16,572	0.00%
2019/11/15	0	0.00	3	30.52	30.55	-3	16,729	-0.02%
2019/11/13	0	0.00	31	30.60	30.50	-31	17,151	-0.18%
2019/11/12	7	30.52	1	30.60	30.60	6	17,373	0.03%
2019/11/11	0	0.00	3	30.38	30.40	-3	17,674	-0.02%
2019/11/08	0	0.00	3.1	30.49	30.50	-3.1	18,089	-0.02%
2019/11/07	0	0.00	27	30.49	30.50	-27	18,872	-0.14%
2019/11/06	8	30.76	9	30.83	30.65	-1	19,094	-0.01%
2019/11/05	7	30.10	0	0.00	30.20	7	18,911	0.04%
2019/11/04	15	29.70	2	29.90	29.95	13	19,042	0.07%
2019/11/01	11	29.64	0	0.00	29.65	11	19,112	0.06%
2019/10/31	2	29.95	0	0.00	29.90	2	19,414	0.01%
2019/10/30	0	0.00	1	29.70	29.85	-1	19,400	-0.01%
2019/10/29	10	29.60	0	0.00	29.70	10	19,753	0.05%
2019/10/28	0	0.00	2	29.48	29.60	-2	19,838	-0.01%
2019/10/25	1	29.40	1	29.45	29.45	0	19,854	0.00%
2019/10/24	0	0.00	2	29.33	29.45	-2	19,868	-0.01%
2019/10/23	0	0.00	3	29.20	29.20	-3	19,771	-0.02%
2019/10/22	8	29.13	0.1	29.15	29.15	7.9	19,743	0.04%
2019/10/21	2	28.98	1	29.20	29.20	1	19,615	0.01%
2019/10/18	5	29.10	0	0.00	29.10	5	19,606	0.03%
2019/10/17	0	0.00	2	29.25	29.25	-2	19,485	-0.01%
2019/10/16	6	29.07	0	0.00	29.15	6	19,500	0.03%
2019/10/15	1	29.00	1	29.15	29.15	0	19,569	0.00%
2019/10/14	19	29.04	0	0.00	29.15	19	19,601	0.10%
2019/10/09	8	29.05	0	0.00	29.00	8	19,613	0.04%
2019/10/08	0	0.00	1	29.15	29.10	-1	19,571	-0.01%
2019/10/07	6	28.90	0	0.00	28.95	6	19,389	0.03%
2019/10/04	18	28.74	0	0.00	28.85	18	19,455	0.09%
2019/10/03	11	28.65	1	28.65	28.75	10	19,455	0.05%
2019/10/02	0	0.00	1	28.90	28.80	-1	19,478	-0.01%
2019/10/01	18	28.77	0	0.00	28.75	18	19,415	0.09%
2019/09/27	8	28.78	0	0.00	28.75	8	19,232	0.04%
2019/09/26	2	28.80	3	28.80	28.80	-1	19,260	-0.01%
2019/09/25	13	28.90	0	0.00	28.80	13	19,385	0.07%
2019/09/24	8.3	29.09	0	0.00	29.05	8.3	19,224	0.04%
2019/09/23	56	29.15	2	29.20	29.20	54	19,350	0.28%
2019/09/20	5	29.20	1	29.20	29.30	4	19,626	0.02%
2019/09/19	46	29.35	0	0.00	29.45	46	19,377	0.24%
2019/09/18	3	29.47	15	29.55	29.55	-12	19,510	-0.06%
2019/09/17	10	29.13	2	29.10	29.20	8	19,701	0.04%
2019/09/16	1	29.35	0.2	29.35	29.20	0.8	20,392	0.00%
2019/09/12	7.4	29.37	0	0.00	29.30	7.4	20,694	0.04%
2019/09/11	19	29.29	1	29.15	29.50	18	21,060	0.09%
2019/09/10	53	29.55	0	0.00	29.55	53	21,221	0.25%
2019/09/09	15	29.03	0	0.00	29.20	15	21,156	0.07%
2019/09/06	8	28.76	6	28.70	28.80	2	21,301	0.01%
2019/09/05	5	28.51	0	0.00	28.55	5	21,661	0.02%
2019/09/04	1	28.35	0	0.00	28.45	1	22,301	0.00%
2019/09/02	5	28.38	0	0.00	28.45	5	22,721	0.02%
2019/08/30	0	0.00	1	28.35	28.75	-1	22,936	0.00%
2019/08/29	1	28.00	0	0.00	28.00	1	22,941	0.00%
2019/08/27	10	27.94	0	0.00	28.00	10	23,257	0.04%
2019/08/26	13	27.99	0	0.00	27.95	13	23,248	0.06%
2019/08/23	4	28.30	0	0.00	28.35	4	23,248	0.02%
2019/08/22	0	0.00	10	28.20	28.25	-10	23,283	-0.04%
2019/08/21	41	28.33	10	28.35	28.15	31	23,701	0.13%
2019/08/20	31	28.40	1	28.45	28.50	30	23,502	0.13%
2019/08/19	8	28.34	1	28.40	28.30	7	23,381	0.03%
2019/08/16	2	28.05	10	27.80	28.25	-8	23,513	-0.03%
2019/08/15	22	27.85	4	27.85	27.90	18	23,240	0.08%
2019/08/14	42	28.32	6	28.33	28.20	36	23,212	0.16%
2019/08/13	11	28.53	0	0.00	28.50	11	23,053	0.05%
2019/08/12	15	29.09	1	29.00	29.00	14	22,833	0.06%
2019/08/08	19	31.12	0	0.00	31.10	19	22,233	0.09%
2019/08/07	4	31.11	0	0.00	31.05	4	22,093	0.02%
2019/08/06	5	31.31	0	0.00	31.25	5	22,132	0.02%
2019/08/05	5	31.26	2	31.23	31.25	3	22,003	0.01%
2019/08/02	11	31.16	6	31.28	31.35	5	22,128	0.02%
2019/08/01	3	31.75	0	0.00	31.65	3	22,028	0.01%
2019/07/31	4	31.86	1	32.10	32.10	3	21,946	0.01%
2019/07/29	3.3	32.15	0	0.00	32.10	3.3	21,752	0.01%
2019/07/26	0	0.00	1	32.20	32.30	-1	21,903	0.00%
2019/07/25	2	32.35	0	0.00	32.25	2	22,377	0.01%
2019/07/24	3	32.15	0	0.00	32.20	3	22,589	0.01%
2019/07/19	2	31.88	0	0.00	31.85	2	22,797	0.01%
2019/07/17	1	31.60	0	0.00	31.90	1	23,059	0.00%
2019/07/16	0	0.00	1	31.95	31.95	-1	22,928	0.00%
2019/07/11	21	31.66	3	31.83	31.85	18	22,634	0.08%
2019/07/10	0	0.00	1	31.70	31.60	-1	22,638	0.00%
2019/07/08	4	31.34	0	0.00	31.40	4	22,549	0.02%
2019/07/02	0.2	31.00	1	31.15	31.05	-0.8	22,795	0.00%
2019/07/01	11	30.90	1	30.95	30.90	10	22,694	0.04%
2019/06/28	3	30.95	0	0.00	30.90	3	22,507	0.01%
2019/06/27	11	30.94	0	0.00	30.85	11	22,245	0.05%
2019/06/26	25	31.00	0	0.00	31.05	25	22,033	0.11%
2019/06/25	20	30.99	0	0.00	30.95	20	21,987	0.09%
2019/06/21	1.2	30.81	0	0.00	30.80	1.2	21,499	0.01%
2019/06/20	0.3	31.40	1	31.30	31.50	-0.7	20,930	0.00%
2019/06/19	0	0.00	5	31.05	31.25	-5	20,565	-0.02%
2019/06/14	5	30.57	4	30.55	30.65	1	20,083	0.00%
2019/06/13	0.3	30.60	0	0.00	30.60	0.3	20,010	0.00%
2019/06/12	11	30.56	5	30.86	30.70	6	19,695	0.03%
2019/06/11	2	31.55	0	0.00	31.30	2	18,985	0.01%
2019/06/10	0	0.00	5	32.00	31.95	-5	18,680	-0.03%
2019/06/06	3	31.35	1	31.70	31.70	2	18,549	0.01%
2019/06/04	0.2	30.85	0	0.00	30.90	0.2	18,096	0.00%
2019/06/03	1	30.85	0	0.00	31.00	1	17,959	0.01%
2019/05/29	0.3	30.35	0	0.00	30.55	0.3	18,085	0.00%
2019/05/27	5	30.45	1	30.40	30.50	4	17,988	0.02%
2019/05/24	5.2	30.35	0	0.00	30.50	5.2	18,165	0.03%
2019/05/23	6.1	30.21	0.4	30.50	30.55	5.7	18,274	0.03%
2019/05/22	0.2	30.45	0	0.00	30.45	0.2	18,092	0.00%
2019/05/21	2	30.60	0	0.00	30.65	2	18,227	0.01%
2019/05/20	0.4	30.35	0	0.00	30.40	0.4	17,962	0.00%
2019/05/17	0	0.00	10	30.05	30.00	-10	17,796	-0.06%
2019/05/16	0	0.00	0.5	29.60	29.55	-0.5	17,596	0.00%
2019/05/15	0.3	29.75	0	0.00	29.70	0.3	17,459	0.00%
2019/05/14	14	29.53	2.3	29.54	29.50	11.7	17,380	0.07%
2019/05/13	6	29.30	1	29.50	29.50	5	17,245	0.03%
2019/05/09	5	29.94	0	0.00	29.90	5	17,412	0.03%
2019/05/08	0	0.00	0.7	30.40	30.50	-0.7	17,396	0.00%
2019/05/07	5.4	30.16	16	30.46	30.50	-10.6	17,436	-0.06%
2019/05/06	0	0.00	3	29.85	30.05	-3	17,395	-0.02%
2019/05/03	0.6	29.95	82	30.15	30.05	-81.4	17,439	-0.47%
2019/05/02	0	0.00	15	29.95	30.10	-15	17,252	-0.09%
2019/04/30	5	29.40	1	29.45	29.65	4	16,808	0.02%
2019/04/29	15	29.23	11	29.26	29.35	4	16,658	0.02%
2019/04/26	20	28.85	0	0.00	28.95	20	16,516	0.12%
2019/04/25	1	28.65	11	28.75	28.75	-10	16,398	-0.06%
2019/04/24	2	28.63	2	28.55	28.65	0	16,312	0.00%
2019/04/23	0	0.00	9.1	28.09	28.20	-9.1	16,109	-0.06%
2019/04/22	40	28.10	5	28.05	28.00	35	16,027	0.22%
2019/04/18	41	28.10	0	0.00	28.20	41	16,242	0.25%
2019/04/17	40.3	28.10	0	0.00	28.10	40.3	16,409	0.25%
2019/04/16	0	0.00	3	28.20	28.10	-3	16,425	-0.02%
2019/04/15	0	0.00	30	28.30	28.20	-30	16,438	-0.18%
2019/04/12	0	0.00	1	28.25	28.30	-1	16,410	-0.01%
2019/04/10	2	28.08	1	28.20	28.15	1	16,534	0.01%
2019/04/09	0.3	28.10	1	28.10	28.20	-0.7	16,663	0.00%
2019/04/08	0	0.00	1	28.15	28.05	-1	16,645	-0.01%
2019/04/02	1	27.90	0	0.00	27.85	1	16,496	0.01%
2019/04/01	10.4	27.95	2.2	28.04	27.90	8.2	16,481	0.05%
2019/03/29	0	0.00	10	28.00	28.05	-10	16,330	-0.06%
2019/03/28	0	0.00	4	28.00	27.95	-4	16,222	-0.02%
2019/03/26	0	0.00	2	28.03	28.00	-2	16,111	-0.01%
2019/03/25	1	27.80	0	0.00	27.75	1	16,287	0.01%
2019/03/22	1	28.00	5	28.10	28.00	-4	16,101	-0.02%
2019/03/21	0	0.00	1	28.00	28.10	-1	16,210	-0.01%
2019/03/19	5.1	28.00	17	28.00	28.00	-12	16,172	-0.07%
2019/03/18	30	27.60	3	27.60	27.85	27	16,023	0.17%
2019/03/15	0	0.00	4	27.41	27.45	-4	15,856	-0.03%
2019/03/14	11	27.26	0	0.00	27.30	11	15,768	0.07%
2019/03/13	0	0.00	4	27.44	27.45	-4	15,832	-0.03%
2019/03/12	0	0.00	10	27.45	27.30	-10	15,798	-0.06%
2019/03/08	5	27.05	0	27.05	27.00	5	15,902	0.03%
2019/03/07	3	27.10	2	27.08	27.10	1	16,728	0.01%
2019/03/04	0	0.00	4	27.15	27.00	-4	16,936	-0.02%
2019/02/25	0	0.00	6	27.00	27.10	-6	16,504	-0.04%
2019/02/21	0	0.00	16	26.95	27.00	-16	16,444	-0.10%
2019/02/20	1	26.90	0	0.00	26.95	1	16,593	0.01%
2019/02/19	3	26.82	0	0.00	26.80	3	16,571	0.02%
2019/02/18	0	0.00	1	26.75	26.70	-1	16,645	-0.01%
2019/02/15	1	26.50	0	0.00	26.40	1	16,674	0.01%
2019/02/12	1	26.55	0	0.00	26.55	1	16,730	0.01%
2019/01/30	1	26.80	3	26.80	26.60	-2	16,491	-0.01%
2019/01/29	10	26.50	10	26.50	26.70	0	16,256	0.00%
2019/01/28	10	26.40	1	26.35	26.50	9	16,040	0.06%
2019/01/25	1	26.50	0	0.00	26.50	1	15,952	0.01%
2019/01/23	0	0.00	5	26.55	26.60	-5	16,049	-0.03%
2019/01/21	7	26.25	0	0.00	26.25	7	16,210	0.04%
2019/01/16	1	26.00	0	0.00	26.00	1	17,356	0.01%
2019/01/11	1	26.00	1	26.10	26.00	0	17,840	0.00%
2019/01/09	0	0.00	2.1	25.80	25.85	-2.1	17,956	-0.01%
2019/01/08	1	25.50	0	0.00	25.50	1	17,927	0.01%
2019/01/07	1	25.50	11	25.60	25.60	-10	18,343	-0.05%
2019/01/04	3	25.33	0	0.00	25.25	3	18,903	0.02%
2019/01/02	2	25.33	0	0.00	25.45	2	20,340	0.01%
2018/12/27	11	25.30	0	0.00	25.30	11	20,720	0.05%
2018/12/26	3	25.20	1	25.25	25.25	2	21,011	0.01%
2018/12/24	10	25.55	0	0.00	25.50	10	21,339	0.05%
2018/12/22	0	25.70	0	0.00	25.60	0	21,604	0.00%
2018/12/20	5	25.60	0	0.00	25.70	5	22,310	0.02%
2018/12/18	1	25.70	0	0.00	25.60	1	22,698	0.00%
2018/12/17	2	25.70	0	0.00	25.80	2	22,947	0.01%
2018/12/14	4	25.50	0	0.00	25.65	4	23,284	0.02%
2018/12/13	1	25.70	0	0.00	25.70	1	23,436	0.00%
2018/12/11	0	0.00	1	25.60	25.75	-1	24,002	0.00%
2018/12/10	1	25.65	0	0.00	25.65	1	24,024	0.00%
2018/12/07	0	0.00	0	25.90	25.85	0	24,023	0.00%
2018/12/06	2	25.70	3	25.77	25.80	-1	24,082	0.00%
2018/12/03	0	0.00	5	25.90	25.85	-5	24,131	-0.02%
2018/11/30	4	25.74	2	25.60	25.60	2	24,032	0.01%
2018/11/29	6	25.77	0	0.00	25.75	6	23,252	0.03%
2018/11/28	15	26.00	0	0.00	26.15	15	22,946	0.07%
2018/11/27	2	26.00	0	0.00	25.95	2	22,729	0.01%
2018/11/26	5	26.35	0	0.00	26.15	5	22,667	0.02%
2018/11/23	0	0.00	2	26.25	26.25	-2	22,549	-0.01%
2018/11/22	5	26.05	5	26.05	26.20	0	22,506	0.00%
2018/11/21	1	26.20	0	0.00	26.30	1	22,388	0.00%
2018/11/20	2	26.35	0	0.00	26.30	2	22,244	0.01%
2018/11/19	1	26.40	0	0.00	26.50	1	22,089	0.00%
2018/11/16	2	26.40	2	26.45	26.50	0	22,013	0.00%
2018/11/07	3	26.43	0	0.00	26.50	3	21,897	0.01%
2018/11/05	0	0.00	8	26.00	26.30	-8	22,138	-0.04%
2018/11/02	0	0.00	5	26.10	26.25	-5	22,698	-0.02%
2018/11/01	1	25.80	0	0.00	25.85	1	23,139	0.00%
2018/10/31	0	0.00	1	26.05	26.15	-1	23,353	0.00%
2018/10/30	8	25.31	0	0.00	25.45	8	23,252	0.03%
2018/10/26	4	25.15	0	0.00	25.35	4	23,616	0.02%
2018/10/25	6	25.51	0	0.00	25.55	6	23,399	0.03%
2018/10/24	1	25.70	0	0.00	26.00	1	23,376	0.00%
2018/10/23	2	26.05	0	0.00	26.20	2	23,147	0.01%
2018/10/22	0	0.00	2	26.10	26.15	-2	23,096	-0.01%
2018/10/19	0	0.00	2	26.35	26.25	-2	23,034	-0.01%
2018/10/12	0	0.00	1	26.80	27.00	-1	22,004	0.00%
2018/10/11	12	26.60	9	26.97	26.50	3	21,453	0.01%
2018/10/09	1	27.15	8	27.56	27.55	-7	20,649	-0.03%
2018/10/08	10	27.00	4	27.04	27.00	6	20,075	0.03%
2018/10/04	2	27.10	0	0.00	27.30	2	19,341	0.01%
2018/10/02	14	27.07	0	0.00	27.15	14	18,896	0.07%
2018/10/01	1	27.75	19.7	27.68	27.50	-18.7	18,653	-0.10%
2018/09/28	0	0.00	9	27.44	27.50	-9	18,618	-0.05%
2018/09/27	0	0.00	4	27.24	27.30	-4	18,201	-0.02%
2018/09/26	1	27.25	0	0.00	27.30	1	17,944	0.01%
2018/09/21	0	0.00	10	27.13	27.15	-10	17,691	-0.06%
2018/09/20	2	27.05	4	27.13	27.00	-2	17,642	-0.01%
2018/09/19	0	0.00	16	26.88	27.00	-16	17,714	-0.09%
2018/09/18	11	26.56	48	26.75	26.80	-37	17,619	-0.21%
2018/09/17	1	26.15	3	26.20	26.40	-2	17,314	-0.01%
2018/09/14	0	0.00	1	26.05	25.95	-1	17,104	-0.01%
2018/09/05	10	25.75	0	0.00	25.70	10	18,304	0.05%
2018/08/31	6	25.68	0	0.00	25.80	6	18,988	0.03%
2018/08/29	14	25.77	0	0.00	25.85	14	19,301	0.07%
2018/08/28	5	25.85	0	0.00	25.90	5	19,401	0.03%
2018/08/24	10	26.00	0	0.00	26.00	10	19,728	0.05%
2018/08/21	0	0.00	5	25.75	25.85	-5	21,207	-0.02%
2018/08/20	2	25.50	0	0.00	25.50	2	21,235	0.01%
2018/08/16	5	25.40	20	25.40	25.35	-15	21,212	-0.07%
2018/08/15	4	25.78	3	25.80	25.60	1	20,984	0.00%
2018/08/14	1	26.00	6	26.05	26.00	-5	20,802	-0.02%
2018/08/13	0	0.00	10	26.10	26.15	-10	20,934	-0.05%
2018/08/10	2	26.25	0	0.00	26.35	2	20,884	0.01%
2018/08/09	26	26.08	0	0.00	26.05	26	20,807	0.12%
2018/08/08	0.4	27.35	0	0.00	27.35	0.4	20,242	0.00%
2018/08/06	12	27.35	0	0.00	27.30	12	19,509	0.06%
2018/08/02	1	27.30	0	0.00	27.35	1	19,020	0.01%
2018/08/01	0	0.00	1	27.40	27.45	-1	18,801	-0.01%
2018/07/31	1	27.25	0	0.00	27.25	1	18,719	0.01%
2018/07/26	0	0.00	4	27.31	27.35	-4	18,172	-0.02%
2018/07/23	2	27.00	3	27.00	26.95	-1	18,223	-0.01%
2018/07/19	0	0.00	4	27.00	26.85	-4	18,344	-0.02%
2018/07/13	0	0.00	2	26.85	27.00	-2	18,701	-0.01%
2018/07/10	2	26.55	0	0.00	26.70	2	18,864	0.01%
2018/07/09	0	0.00	5	26.60	26.55	-5	18,686	-0.03%
2018/06/28	0	0.00	1	26.45	26.30	-1	18,358	-0.01%
2018/06/21	0	0.00	0.1	26.60	26.60	-0.1	17,745	0.00%
2018/06/20	0	0.00	1	26.65	26.60	-1	17,816	-0.01%
2018/06/19	1	26.40	0	0.00	26.35	1	17,676	0.01%
2018/06/14	3	26.72	0	0.00	26.60	3	17,050	0.02%
2018/06/12	0	0.00	5	26.80	26.75	-5	16,992	-0.03%
2018/06/11	0	0.00	0.7	26.95	26.95	-0.7	16,674	0.00%
2018/06/05	0	0.00	5	27.40	27.35	-5	16,212	-0.03%
2018/06/04	0	0.00	8	26.98	27.10	-8	16,018	-0.05%
2018/05/31	7	26.27	1	26.25	26.25	6	15,814	0.04%
2018/05/29	7	26.91	0	0.00	26.90	7	14,413	0.05%
2018/05/28	0	0.00	2	27.10	27.15	-2	14,386	-0.01%
2018/05/24	5	26.80	0	0.00	27.05	5	14,362	0.03%
2018/05/18	0	0.00	6	26.70	26.70	-6	14,358	-0.04%
2018/05/14	0	0.00	1	26.55	26.50	-1	14,728	-0.01%
2018/05/09	3	26.15	0	0.00	26.15	3	14,556	0.02%
2018/05/02	1	26.25	0	0.00	26.25	1	14,358	0.01%
2018/04/30	0	0.00	1	26.25	26.25	-1	14,330	-0.01%
2018/04/26	0	0.00	5	25.88	25.95	-5	14,441	-0.03%
2018/04/23	0	0.00	2	25.65	25.80	-2	14,880	-0.01%
2018/04/19	0	0.00	8	25.68	25.75	-8	15,333	-0.05%
2018/04/18	1	25.20	0	0.00	25.20	1	15,220	0.01%
2018/04/13	4	25.60	1	25.65	25.60	3	15,612	0.02%
2018/04/10	6	25.65	2	25.43	25.65	4	15,774	0.03%
2018/04/02	2	25.35	0	0.00	25.35	2	15,708	0.01%
2018/03/31	0	0.00	5	25.20	25.20	-5	15,728	-0.03%
2018/03/30	15	25.18	0	0.00	25.10	15	15,729	0.10%
2018/03/28	0	0.00	25	25.25	25.05	-25	15,312	-0.16%
2018/03/26	30	25.10	0	0.00	25.15	30	15,074	0.20%
2018/03/23	5	25.20	0	0.00	25.20	5	15,063	0.03%
2018/03/22	10	25.60	10	25.40	25.40	0	15,035	0.00%
2018/03/20	0	0.00	1	25.35	25.35	-1	15,086	-0.01%
2018/03/15	1	25.10	0	0.00	25.10	1	14,898	0.01%
2018/03/14	3	25.30	0	0.00	25.30	3	14,896	0.02%
2018/03/13	0	0.00	9	25.62	25.65	-9	14,951	-0.06%
2018/03/12	10	25.12	15.9	25.48	25.45	-5.9	14,878	-0.04%
2018/03/01	0	0.00	0.1	25.10	25.10	-0.1	15,275	0.00%
2018/02/22	1	24.50	0	0.00	24.75	1	15,186	0.01%
2018/02/21	0	0.00	15	24.63	24.70	-15	15,238	-0.10%
2018/02/12	20	24.35	1	24.30	24.15	19	15,114	0.13%
2018/02/09	28	23.91	0	0.00	23.95	28	14,961	0.19%
2018/02/08	2	24.25	0	0.00	24.10	2	14,808	0.01%
2018/02/06	8	24.09	5	24.35	24.00	3	14,471	0.02%
2018/02/05	2	25.00	0	0.00	25.00	2	13,932	0.01%
2018/02/01	0	0.00	3	25.45	25.40	-3	13,686	-0.02%
2018/01/29	0	0.00	2	25.65	25.70	-2	13,726	-0.01%
2018/01/26	0	0.00	2	25.50	25.60	-2	13,693	-0.01%
2018/01/24	1	25.10	2	25.15	25.30	-1	13,653	-0.01%
2018/01/23	2	25.30	0.7	25.30	25.40	1.3	13,653	0.01%
2018/01/22	2	25.35	0	0.00	25.50	2	13,529	0.01%
2018/01/19	0	0.00	5	25.42	25.55	-5	13,456	-0.04%
2018/01/18	0	0.00	17.1	25.76	25.80	-17.1	13,177	-0.13%
2018/01/17	0	0.00	2	25.80	25.85	-2	12,768	-0.02%
2018/01/16	3	25.80	2	25.88	25.85	1	12,568	0.01%
2018/01/15	10	25.45	14	25.92	25.95	-4	12,169	-0.03%
2018/01/11	0	0.00	33	25.20	25.40	-33	11,784	-0.28%
2018/01/10	1	25.25	30	25.19	25.35	-29	11,800	-0.25%
2018/01/08	5	24.95	1	25.00	25.15	4	11,383	0.04%
2018/01/05	3	24.60	5	24.80	24.90	-2	11,178	-0.02%
2018/01/04	1	24.40	5	24.55	24.60	-4	11,052	-0.04%
2018/01/03	1	24.45	10	24.30	24.50	-9	11,122	-0.08%
2018/01/02	0	0.00	2	24.20	24.20	-2	10,905	-0.02%