兆豐金 (2886)-元大-南京券商分點個股進出

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
2982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-南京券商分點個股進出

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-南京券商分點個股進出
元大-南京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	20	40.18	2	40.23	40.05	18	17,157	0.10%
2024/05/02	0	0.00	10.4	40.16	39.95	-10.4	17,077	-0.06%
2024/04/29	2	40.00	35	39.74	40.10	-33	16,832	-0.20%
2024/04/26	5	39.28	1	39.35	39.10	4	16,610	0.02%
2024/04/25	13.6	39.01	0	0.00	39.00	13.6	16,611	0.08%
2024/04/24	11.4	39.71	14.2	40.42	39.35	-2.7	16,453	-0.02%
2024/04/23	3	39.88	33	40.10	40.00	-30	16,372	-0.18%
2024/04/22	0	0.00	48	39.56	39.50	-48	16,309	-0.29%
2024/04/19	10.1	38.39	2	38.35	38.70	8.1	16,021	0.05%
2024/04/18	2	39.10	1	39.40	39.20	1	15,430	0.01%
2024/04/17	5.1	39.05	3.6	39.10	39.00	1.4	15,116	0.01%
2024/04/16	15.6	39.45	6.1	39.39	39.10	9.6	14,986	0.06%
2024/04/15	1	39.85	0	0.00	39.80	1	14,717	0.01%
2024/04/12	2	40.00	3	40.05	39.95	-1	14,705	-0.01%
2024/04/11	2	40.05	0	0.00	40.15	2	14,626	0.01%
2024/04/10	0	0.00	2	40.50	40.50	-2	14,593	-0.01%
2024/04/09	3	40.30	1	40.30	40.40	2	14,693	0.01%
2024/04/08	0	0.00	1.6	39.84	40.00	-1.6	14,704	-0.01%
2024/04/03	16.9	39.87	0	0.00	39.75	16.9	14,680	0.12%
2024/04/01	0	40.65	36.4	40.76	40.65	-36.4	14,572	-0.25%
2024/03/29	5	40.60	12	40.33	40.55	-7	14,511	-0.05%
2024/03/27	0.1	40.50	0	40.45	40.50	0.1	14,727	0.00%
2024/03/26	1	40.50	4.2	40.47	40.55	-3.2	15,005	-0.02%
2024/03/25	2.4	39.84	8.5	39.90	40.00	-6.1	15,195	-0.04%
2024/03/22	9.1	40.17	1	40.25	40.10	8.1	15,405	0.05%
2024/03/21	3	40.47	8.3	40.42	40.60	-5.3	15,569	-0.03%
2024/03/20	1	40.50	11	40.39	40.15	-10	15,648	-0.06%
2024/03/19	2	40.33	0	0.00	40.20	2	15,610	0.01%
2024/03/18	14	40.69	6.1	40.60	40.60	7.9	15,526	0.05%
2024/03/15	1.2	40.39	4	40.69	40.90	-2.8	15,449	-0.02%
2024/03/14	1.5	40.80	9.9	40.68	40.90	-8.4	15,200	-0.06%
2024/03/13	3	40.40	28.5	40.19	40.40	-25.5	15,074	-0.17%
2024/03/12	2.6	39.82	2.7	39.91	39.95	-0.1	14,927	0.00%
2024/03/11	1	39.94	12.1	39.87	39.80	-11.1	14,916	-0.07%
2024/03/08	0.1	39.50	22.3	39.79	39.90	-22.2	14,852	-0.15%
2024/03/07	11	39.33	7.6	39.34	39.30	3.4	14,753	0.02%
2024/03/06	2.4	39.34	3.3	39.32	39.40	-0.9	14,805	-0.01%
2024/03/05	0.2	39.00	1	38.90	39.05	-0.8	15,071	-0.01%
2024/03/04	2.3	38.64	4	38.76	38.80	-1.7	15,081	-0.01%
2024/03/01	4	38.69	9.4	38.75	38.55	-5.3	15,193	-0.04%
2024/02/29	4	38.41	3	38.57	38.70	1	15,352	0.01%
2024/02/27	4.6	38.29	4.8	38.31	38.20	-0.2	15,108	0.00%
2024/02/26	2.7	38.24	5	38.16	38.15	-2.3	15,073	-0.02%
2024/02/23	8	38.34	1	38.30	38.30	7	15,106	0.05%
2024/02/22	1	38.40	2.1	38.45	38.55	-1.1	15,450	-0.01%
2024/02/21	7	38.39	8	38.40	38.35	-1	15,496	-0.01%
2024/02/20	2	38.60	2	38.30	38.60	0	15,621	0.00%
2024/02/19	9.2	38.30	0	0.00	38.40	9.2	15,715	0.06%
2024/02/16	11	37.89	10.2	37.97	37.90	0.9	15,935	0.01%
2024/02/15	4	37.79	1.2	37.65	37.80	2.8	15,919	0.02%
2024/02/05	9.2	37.65	1	37.75	37.60	8.2	15,773	0.05%
2024/02/02	2	37.85	2	37.95	37.90	0	15,618	0.00%
2024/02/01	0	37.78	0.5	37.75	37.90	-0.5	15,619	0.00%
2024/01/31	9	37.58	7	37.66	37.65	2	15,520	0.01%
2024/01/30	4.5	37.97	0	0.00	37.90	4.5	15,321	0.03%
2024/01/29	3.1	38.29	2.9	38.48	38.35	0.2	15,388	0.00%
2024/01/26	1.3	38.27	1.3	38.31	38.35	0	15,517	0.00%
2024/01/25	0	0.00	6.1	37.95	37.80	-6.1	15,589	-0.04%
2024/01/24	4.7	37.94	0	0.00	37.85	4.7	15,625	0.03%
2024/01/23	2	37.85	4.1	37.98	37.85	-2.1	15,667	-0.01%
2024/01/22	0	0.00	3	38.10	38.10	-3	15,724	-0.02%
2024/01/19	3.2	37.80	0	0.00	37.90	3.2	15,657	0.02%
2024/01/18	2	37.60	0	0.00	37.80	2	15,700	0.01%
2024/01/17	18.5	37.76	0.1	38.35	37.30	18.4	15,688	0.12%
2024/01/16	3.1	38.55	0	0.00	38.60	3.1	15,125	0.02%
2024/01/15	0.1	39.15	0	0.00	38.90	0.1	15,031	0.00%
2024/01/12	2	38.83	1	39.10	39.05	1	15,260	0.01%
2024/01/11	10	39.30	0	0.00	39.20	10	15,369	0.07%
2024/01/10	5	39.15	0	39.40	39.35	5	15,431	0.03%
2024/01/09	0	0.00	3.6	39.47	39.45	-3.6	15,441	-0.02%
2024/01/08	4	39.45	1.5	39.23	39.45	2.5	15,490	0.02%
2024/01/05	1	39.00	1	38.80	38.95	0	15,419	0.00%
2024/01/04	0.5	38.89	2	38.85	38.75	-1.5	15,640	-0.01%
2024/01/03	19.7	38.77	15.1	38.72	38.65	4.7	16,112	0.03%
2024/01/02	0	39.15	2	39.23	39.30	-2	16,065	-0.01%
2023/12/29	0	39.05	3.2	38.91	39.20	-3.2	16,218	-0.02%
2023/12/28	2	39.10	1.2	38.87	39.20	0.8	16,447	0.01%
2023/12/27	1.2	38.81	10.1	38.92	39.00	-8.9	16,501	-0.05%
2023/12/26	2	38.78	1.2	38.76	38.80	0.8	16,510	0.00%
2023/12/25	3.2	38.62	3.1	38.65	38.80	0.1	16,545	0.00%
2023/12/22	5.1	38.30	2.3	38.27	38.35	2.9	16,552	0.02%
2023/12/21	12.2	38.37	6	38.34	38.30	6.2	16,414	0.04%
2023/12/20	10.1	38.74	3	38.80	38.75	7	16,221	0.04%
2023/12/18	1	39.25	1	39.35	39.05	0	15,851	0.00%
2023/12/15	0	0.00	16.1	39.55	39.35	-16.1	15,632	-0.10%
2023/12/14	13	39.45	9.8	39.34	39.55	3.2	15,426	0.02%
2023/12/13	8.2	38.85	3	38.85	38.90	5.2	15,271	0.03%
2023/12/12	0.9	39.05	6.3	39.10	39.30	-5.4	15,627	-0.03%
2023/12/11	1.7	38.89	0.9	39.10	38.90	0.8	15,738	0.01%
2023/12/08	4	38.93	9.6	39.11	39.25	-5.6	15,673	-0.04%
2023/12/07	4.2	39.27	0.1	39.45	39.00	4.1	15,646	0.03%
2023/12/06	4	39.14	3.1	39.23	39.50	0.9	15,568	0.01%
2023/12/05	2.2	38.73	5	38.82	38.95	-2.8	15,451	-0.02%
2023/12/04	2.9	38.87	7	38.90	39.00	-4.1	15,441	-0.03%
2023/12/01	5.2	38.76	0.1	38.87	38.65	5.1	15,390	0.03%
2023/11/30	1.1	39.40	4	39.35	39.50	-2.9	15,252	-0.02%
2023/11/29	1.1	39.18	0	39.60	39.15	1.1	14,752	0.01%
2023/11/28	0.1	39.80	0.2	39.69	39.65	-0.1	14,596	0.00%
2023/11/27	0.1	39.55	2	39.55	39.50	-1.9	14,793	-0.01%
2023/11/24	0.3	39.60	1	39.60	39.50	-0.7	14,710	0.00%
2023/11/22	0.1	39.60	2.5	39.77	39.85	-2.4	14,889	-0.02%
2023/11/21	0.1	39.25	6.4	39.79	39.85	-6.3	14,979	-0.04%
2023/11/20	8.1	39.04	9.3	39.10	39.20	-1.2	14,849	-0.01%
2023/11/17	2.6	39.20	1	39.50	39.20	1.6	14,847	0.01%
2023/11/16	0.2	38.98	23	39.17	39.20	-22.8	14,951	-0.15%
2023/11/15	10	38.80	23	38.73	38.90	-13	14,922	-0.09%
2023/11/14	0.1	38.50	1	38.45	38.55	-0.9	14,816	-0.01%
2023/11/13	6.1	38.35	2	38.30	38.50	4.1	15,132	0.03%
2023/11/10	0.3	38.42	0	0.00	38.40	0.3	15,575	0.00%
2023/11/09	0	0.00	12	38.62	38.60	-12	15,772	-0.08%
2023/11/08	0.2	38.50	0	0.00	38.60	0.2	16,081	0.00%
2023/11/07	0.7	38.47	4.3	38.33	38.60	-3.6	16,234	-0.02%
2023/11/06	2	38.58	20.1	38.55	38.55	-18.1	16,788	-0.11%
2023/11/03	0.3	38.10	17	38.06	38.25	-16.7	17,039	-0.10%
2023/11/02	1.1	37.34	2	37.53	37.80	-0.9	17,100	-0.01%
2023/11/01	2.1	36.67	4	36.60	36.65	-1.9	17,099	-0.01%
2023/10/31	2	36.65	0	0.00	36.70	2	17,296	0.01%
2023/10/30	3.7	36.56	0	0.00	36.55	3.7	17,622	0.02%
2023/10/27	2	36.90	0.1	36.95	36.95	1.9	17,666	0.01%
2023/10/26	7.8	36.53	7.3	36.49	36.40	0.6	17,770	0.00%
2023/10/25	9.5	37.00	4	37.02	36.85	5.5	17,731	0.03%
2023/10/24	4.3	37.01	0	0.00	37.25	4.3	17,783	0.02%
2023/10/23	3.1	37.16	5.1	37.15	37.10	-2	17,845	-0.01%
2023/10/20	14.2	37.52	1	37.55	37.50	13.2	17,753	0.07%
2023/10/19	71.9	38.27	97.1	38.20	38.35	-25.2	17,724	-0.14%
2023/10/18	31.2	38.65	3	38.82	38.85	28.2	17,835	0.16%
2023/10/17	2.6	38.68	2.1	38.70	38.75	0.5	18,022	0.00%
2023/10/16	0.1	38.50	4.2	38.58	38.80	-4.1	18,266	-0.02%
2023/10/13	10.7	38.36	0	38.60	38.50	10.7	18,569	0.06%
2023/10/12	5.6	38.45	13.3	38.83	38.95	-7.7	18,639	-0.04%
2023/10/11	2	38.45	22.1	38.29	38.50	-20.1	18,805	-0.11%
2023/10/06	0.7	37.59	2	37.55	37.50	-1.3	18,386	-0.01%
2023/10/05	14.3	37.01	14	37.39	37.50	0.3	18,464	0.00%
2023/10/04	11.3	36.86	2	36.95	36.85	9.3	18,375	0.05%
2023/10/03	0	37.60	0.3	37.70	37.65	-0.3	18,307	0.00%
2023/10/02	1.3	37.50	0.2	37.61	37.60	1	18,383	0.01%
2023/09/28	5.4	37.68	1	37.70	37.70	4.4	18,603	0.02%
2023/09/27	4.3	37.56	7	37.75	37.70	-2.7	18,683	-0.01%
2023/09/26	3.6	37.71	10	37.83	37.85	-6.5	18,699	-0.03%
2023/09/25	1.6	37.78	2	37.93	38.00	-0.4	18,740	0.00%
2023/09/22	5.2	37.79	2.2	37.72	37.80	3	18,886	0.02%
2023/09/21	7.4	37.43	0	0.00	37.40	7.4	19,132	0.04%
2023/09/20	2.3	37.77	15	37.76	37.85	-12.7	19,056	-0.07%
2023/09/19	2.4	37.91	2.6	37.89	37.80	-0.2	19,041	0.00%
2023/09/18	4.6	37.80	13.1	37.86	37.85	-8.4	19,458	-0.04%
2023/09/15	3	37.48	3	37.48	37.55	0	19,904	0.00%
2023/09/14	1.7	37.22	3	37.27	37.50	-1.3	20,118	-0.01%
2023/09/13	1	36.50	0.2	36.60	36.60	0.8	20,615	0.00%
2023/09/12	3.2	36.27	0	0.00	36.55	3.2	21,369	0.01%
2023/09/11	1.5	36.08	0.5	36.30	36.20	1	21,421	0.00%
2023/09/08	7	35.94	0	0.00	36.10	7	21,446	0.03%
2023/09/07	0.3	35.85	1	35.90	35.85	-0.8	21,518	0.00%
2023/09/06	58	35.68	0	0.00	35.55	58	21,561	0.27%
2023/09/05	6.3	36.05	1	36.10	36.00	5.3	21,536	0.02%
2023/09/04	2.1	36.01	0	0.00	36.20	2.1	21,582	0.01%
2023/09/01	0.2	36.07	0	36.10	36.00	0.2	21,781	0.00%
2023/08/31	5.6	35.99	0	36.20	35.90	5.6	21,912	0.03%
2023/08/30	2.2	36.49	0	0.00	36.45	2.2	21,926	0.01%
2023/08/29	4.6	36.28	3	36.47	36.60	1.6	22,085	0.01%
2023/08/28	0.3	36.34	3	36.20	36.20	-2.7	22,043	-0.01%
2023/08/25	3.3	35.81	1	35.95	35.65	2.3	23,055	0.01%
2023/08/24	5	35.35	6	35.63	35.85	-1	23,169	0.00%
2023/08/23	1.8	35.33	5	35.29	35.30	-3.2	23,178	-0.01%
2023/08/22	26.3	35.20	11.4	35.29	35.30	14.9	23,393	0.06%
2023/08/21	12.4	35.63	2	35.80	35.60	10.4	23,406	0.04%
2023/08/18	6.1	35.96	0	0.00	35.70	6.1	23,507	0.03%
2023/08/17	25.8	35.36	7	35.30	35.65	18.8	23,564	0.08%
2023/08/16	14.7	35.81	21	35.69	35.80	-6.3	23,481	-0.03%
2023/08/15	11.3	36.74	3	36.85	36.60	8.3	23,258	0.04%
2023/08/14	14.5	36.85	18.2	36.92	37.05	-3.8	23,301	-0.02%
2023/08/11	10.9	37.77	5	37.95	37.65	5.9	23,226	0.03%
2023/08/10	42.4	37.96	1	37.85	38.10	41.4	23,226	0.18%
2023/08/09	3.1	39.70	5.6	39.69	39.95	-2.5	22,699	-0.01%
2023/08/08	0.5	39.81	3	39.80	39.70	-2.5	22,368	-0.01%
2023/08/07	2	39.70	4	39.78	39.95	-2	22,204	-0.01%
2023/08/04	8.7	39.39	1	39.55	39.60	7.7	22,156	0.03%
2023/08/02	20.3	39.84	0	0.00	39.60	20.3	22,017	0.09%
2023/08/01	2.3	40.58	6.4	40.46	40.60	-4.1	21,645	-0.02%
2023/07/31	0	0.00	44	40.21	40.25	-44	21,455	-0.21%
2023/07/28	0.3	39.98	2	39.75	40.05	-1.7	21,395	-0.01%
2023/07/27	5.2	39.81	10	40.06	40.10	-4.8	21,291	-0.02%
2023/07/26	1	39.65	21.4	39.65	39.65	-20.4	21,117	-0.10%
2023/07/25	1.1	39.00	2	39.03	39.15	-1	21,019	0.00%
2023/07/24	13.1	38.85	0.1	39.00	39.00	13	21,001	0.06%
2023/07/21	0	39.05	3	39.32	39.35	-3	20,838	-0.01%
2023/07/20	1.1	39.43	37	39.36	39.35	-35.9	20,622	-0.17%
2023/07/19	8	38.78	4	38.90	38.85	4	20,258	0.02%
2023/07/18	1	38.70	8.5	39.09	39.30	-7.5	19,941	-0.04%
2023/07/17	1	38.90	5	38.90	38.90	-4	19,518	-0.02%
2023/07/14	2.1	38.87	26.4	38.78	38.90	-24.3	19,445	-0.13%
2023/07/13	4.1	38.15	0	0.00	38.10	4.1	19,291	0.02%
2023/07/12	0.1	37.95	11	37.95	38.20	-10.9	19,212	-0.06%
2023/07/11	1	37.35	3	37.63	37.65	-2	19,165	-0.01%
2023/07/10	8.8	36.93	0	0.00	36.85	8.8	19,130	0.05%
2023/07/07	1.5	37.04	12	37.10	37.30	-10.5	18,927	-0.06%
2023/07/06	23.1	37.75	0	0.00	37.45	23.1	18,779	0.12%
2023/07/05	8.1	38.25	4	38.50	38.25	4.1	18,477	0.02%
2023/07/04	0	38.35	20	38.40	38.50	-20	18,339	-0.11%
2023/07/03	0.1	38.25	5	38.30	38.30	-4.9	18,344	-0.03%
2023/06/30	1.1	38.40	0	0.00	38.20	1.1	18,353	0.01%
2023/06/29	0.2	38.25	28.2	38.52	38.55	-28	18,106	-0.15%
2023/06/28	0.1	37.60	18	37.85	37.95	-17.9	17,841	-0.10%
2023/06/27	7.2	37.60	31	37.60	37.55	-23.8	17,730	-0.13%
2023/06/26	1.2	37.80	1	37.90	37.75	0.2	17,674	0.00%
2023/06/21	0.5	37.40	6	37.64	37.75	-5.5	17,161	-0.03%
2023/06/19	3.2	36.74	2	36.90	37.00	1.1	16,116	0.01%
2023/06/16	12.1	37.12	1	37.05	36.80	11.1	15,447	0.07%
2023/06/15	7.1	37.46	1	37.50	37.40	6.1	14,684	0.04%
2023/06/14	7.1	37.48	6	37.45	37.50	1.1	14,689	0.01%
2023/06/13	5.1	38.00	2.1	37.99	37.75	3	14,804	0.02%
2023/06/12	4.1	37.73	21.1	37.84	37.65	-17	14,842	-0.11%
2023/06/09	10	37.46	29	37.51	37.65	-19	14,902	-0.13%
2023/06/08	0.1	36.94	7.4	37.25	37.30	-7.3	14,936	-0.05%
2023/06/07	2	36.87	4.5	36.91	37.00	-2.5	14,963	-0.02%
2023/06/06	2.5	36.54	7.7	36.78	36.50	-5.2	14,914	-0.03%
2023/06/05	0	36.80	1.1	36.75	36.70	-1.1	14,944	-0.01%
2023/06/02	1.2	36.04	2	36.00	36.10	-0.8	14,646	-0.01%
2023/06/01	1.1	35.84	0	0.00	35.85	1.1	14,499	0.01%
2023/05/31	1	35.80	0	0.00	35.80	1	14,471	0.01%
2023/05/30	0.2	36.10	3	36.20	36.20	-2.8	13,547	-0.02%
2023/05/29	2.1	36.14	3	36.10	36.20	-0.9	13,613	-0.01%
2023/05/26	5	35.75	1	36.00	36.15	4	13,663	0.03%
2023/05/25	10.5	35.55	8.3	35.71	36.20	2.2	13,443	0.02%
2023/05/24	2.3	35.65	12	35.71	35.90	-9.7	13,268	-0.07%
2023/05/23	9.2	36.01	0	36.10	36.20	9.2	13,034	0.07%
2023/05/22	5.5	36.00	3	36.10	36.20	2.5	12,883	0.02%
2023/05/19	2	35.97	17.1	35.94	36.00	-15.1	12,639	-0.12%
2023/05/18	63	35.79	13.4	35.86	35.95	49.6	12,805	0.39%
2023/05/17	1	35.65	83.2	35.65	35.60	-82.2	12,683	-0.65%
2023/05/16	0	0.00	12	34.92	35.15	-12	12,549	-0.10%
2023/05/15	0	0.00	0	34.45	34.50	0	12,561	0.00%
2023/05/12	2	34.40	0	0.00	34.30	2	12,592	0.02%
2023/05/11	0	0.00	5.3	34.71	34.80	-5.3	12,485	-0.04%
2023/05/10	2	34.65	1	34.55	34.80	1	12,598	0.01%
2023/05/08	4	34.31	0	0.00	34.30	4	12,549	0.03%
2023/05/05	20.3	34.20	0	0.00	34.25	20.3	12,587	0.16%
2023/05/04	0.1	34.20	1	34.30	34.30	-0.9	12,849	-0.01%
2023/05/02	4.1	34.00	0	0.00	34.10	4.1	13,197	0.03%
2023/04/28	5.1	33.95	0	0.00	34.05	5.1	13,735	0.04%
2023/04/27	6	33.85	0	0.00	33.85	6	13,802	0.04%
2023/04/26	1	33.95	4	33.85	34.00	-3	13,872	-0.02%
2023/04/25	3	34.02	4	33.80	33.90	-1	13,859	-0.01%
2023/04/24	0	0.00	1.2	33.93	34.10	-1.2	13,867	-0.01%
2023/04/21	2	34.00	0	0.00	34.05	2	13,960	0.01%
2023/04/20	1	33.85	0	0.00	33.90	1	14,036	0.01%
2023/04/19	4	34.15	3.4	34.07	34.05	0.6	14,263	0.00%
2023/04/18	15.1	34.03	21	34.14	34.20	-5.9	14,198	-0.04%
2023/04/17	1.8	33.43	10	33.40	33.45	-8.2	14,151	-0.06%
2023/04/14	5.2	33.32	14.4	33.29	33.45	-9.2	14,201	-0.06%
2023/04/12	1	33.10	2	33.10	33.15	-1	14,095	-0.01%
2023/04/11	0.1	33.05	0	0.00	33.15	0.1	14,175	0.00%
2023/04/10	0	33.05	0	0.00	33.00	0	14,129	0.00%
2023/04/07	1.5	32.80	14	32.71	32.80	-12.5	14,130	-0.09%
2023/04/06	5	32.95	0	0.00	33.00	5	14,133	0.04%
2023/03/31	0	32.85	2	32.78	33.00	-2	14,047	-0.01%
2023/03/29	0.1	32.89	0	0.00	32.80	0.1	13,958	0.00%
2023/03/28	1.3	32.96	0	0.00	32.85	1.3	14,078	0.01%
2023/03/27	1	32.90	8	33.23	33.05	-7	14,139	-0.05%
2023/03/24	1	32.95	5	33.03	33.10	-4	14,325	-0.03%
2023/03/23	1.1	32.61	12	32.87	33.15	-10.9	14,387	-0.08%
2023/03/21	1.2	32.21	0	0.00	32.20	1.2	14,762	0.01%
2023/03/20	1.2	31.92	0	0.00	32.00	1.2	14,798	0.01%
2023/03/17	6.1	31.96	0.1	31.95	31.75	6	14,817	0.04%
2023/03/16	2.4	31.71	0	0.00	31.65	2.4	14,785	0.02%
2023/03/15	1.1	32.33	4.1	32.15	32.00	-2.9	14,750	-0.02%
2023/03/14	8	32.25	0.5	32.15	32.10	7.5	14,753	0.05%
2023/03/13	3	32.42	0	0.00	32.55	3	14,625	0.02%
2023/03/10	7.2	32.69	0	0.00	32.65	7.2	14,645	0.05%
2023/03/09	1.8	33.12	0	0.00	32.95	1.8	14,749	0.01%
2023/03/08	9	33.35	0	0.00	33.30	9	15,331	0.06%
2023/03/07	0	0.00	3	33.15	33.15	-3	15,349	-0.02%
2023/03/06	1.1	32.95	0	0.00	32.95	1.1	15,488	0.01%
2023/03/03	9.1	32.87	2	32.80	32.80	7.1	15,532	0.05%
2023/03/02	10.1	33.00	23.6	32.96	32.95	-13.5	15,707	-0.09%
2023/03/01	0	0.00	3	33.37	33.70	-3	15,720	-0.02%
2023/02/24	2	33.55	0	0.00	33.30	2	15,527	0.01%
2023/02/23	1	33.70	1	33.70	33.65	0	15,376	0.00%
2023/02/22	0	0.00	4	33.76	33.80	-4	15,585	-0.03%
2023/02/21	0	0.00	10	33.70	33.65	-10	15,604	-0.06%
2023/02/20	0	0.00	1	33.85	34.05	-1	15,875	-0.01%
2023/02/17	0	0.00	11.2	33.51	33.50	-11.2	16,016	-0.07%
2023/02/16	7	33.52	6	33.82	33.40	1	16,297	0.01%
2023/02/15	7	33.34	0.1	33.50	33.40	6.9	16,273	0.04%
2023/02/14	11.1	33.54	9	33.29	33.55	2.1	16,268	0.01%
2023/02/13	0	0.00	5.5	32.94	33.30	-5.5	16,281	-0.03%
2023/02/10	7	32.64	5	32.64	32.60	2	16,211	0.01%
2023/02/09	2	32.08	0	0.00	32.10	2	16,282	0.01%
2023/02/08	1.5	32.15	1.2	32.40	32.15	0.3	16,434	0.00%
2023/02/07	2.5	32.15	0.3	32.31	32.25	2.2	16,442	0.01%
2023/02/06	31.7	32.11	1	32.35	32.10	30.7	16,602	0.19%
2023/02/03	3.2	32.57	2	32.45	32.45	1.2	16,761	0.01%
2023/02/02	7	32.28	0.1	32.80	32.85	6.9	16,812	0.04%
2023/02/01	0	31.95	1	32.60	32.60	-1	16,658	-0.01%
2023/01/31	15.2	32.05	2	32.10	31.95	13.2	16,717	0.08%
2023/01/30	3.1	32.30	4	32.45	32.60	-1	16,634	-0.01%
2023/01/17	2.1	31.95	10.1	31.98	32.00	-8	16,306	-0.05%
2023/01/16	0	0.00	3	31.97	32.00	-3	16,381	-0.02%
2023/01/13	1	31.70	3	31.70	31.65	-2	16,508	-0.01%
2023/01/12	0	0.00	1	31.40	31.45	-1	16,953	-0.01%
2023/01/11	13	31.57	0	0.00	31.45	13	17,110	0.08%
2023/01/10	0.1	31.55	17	31.56	31.75	-16.9	17,218	-0.10%
2023/01/09	3	31.45	13	31.56	31.70	-10	17,325	-0.06%
2023/01/06	1	30.85	2	30.98	30.95	-1	17,451	-0.01%
2023/01/04	2.1	30.43	0	0.00	30.40	2.1	17,687	0.01%
2023/01/03	4	30.14	0	0.00	30.50	4	17,997	0.02%
2022/12/30	0.2	30.70	0	0.00	30.35	0.2	18,034	0.00%
2022/12/29	1	30.20	2.1	30.40	30.25	-1.1	18,080	-0.01%
2022/12/27	10.4	30.70	0	0.00	30.65	10.4	18,372	0.06%
2022/12/26	0	30.65	2	30.50	30.70	-2	18,666	-0.01%
2022/12/23	0.1	30.59	0	0.00	30.55	0.1	19,127	0.00%
2022/12/22	3.9	30.68	1	30.75	30.85	2.9	19,547	0.01%
2022/12/21	0	30.63	10	30.60	30.50	-10	20,038	-0.05%
2022/12/20	2.1	30.46	3	30.50	30.65	-0.9	20,406	0.00%
2022/12/19	1.5	30.66	0	30.80	30.65	1.4	20,429	0.01%
2022/12/16	0.1	30.94	0	0.00	30.80	0.1	20,388	0.00%
2022/12/15	0	31.25	10.4	31.01	31.15	-10.4	20,411	-0.05%
2022/12/14	0	31.25	2.1	31.25	31.20	-2	20,514	-0.01%
2022/12/13	2.7	30.78	1	30.75	30.80	1.7	20,352	0.01%
2022/12/12	0.1	31.11	2.7	31.01	31.15	-2.6	20,133	-0.01%
2022/12/09	1.1	31.11	0	0.00	31.15	1.1	20,470	0.01%
2022/12/08	0.1	30.83	0	0.00	31.10	0.1	20,527	0.00%
2022/12/07	0.1	31.11	12	30.97	30.95	-11.9	20,524	-0.06%
2022/12/06	6.1	30.99	23	31.16	30.95	-16.9	20,487	-0.08%
2022/12/05	7.4	31.15	0	0.00	31.05	7.4	20,419	0.04%
2022/12/02	7.4	31.22	0	0.00	31.10	7.4	20,398	0.04%
2022/12/01	10.4	31.72	4	32.00	31.55	6.4	20,356	0.03%
2022/11/30	2	31.60	7	31.76	32.00	-5	20,110	-0.02%
2022/11/29	0	0.00	2	31.30	31.50	-2	19,455	-0.01%
2022/11/28	13.1	30.83	9.2	30.66	30.95	3.8	19,341	0.02%
2022/11/25	8.1	31.47	0	0.00	31.35	8.1	19,307	0.04%
2022/11/24	55	31.35	6	31.47	31.65	49	19,324	0.25%
2022/11/23	9	31.11	6	31.23	31.10	3	19,207	0.02%
2022/11/22	11	30.73	5	30.77	30.90	6	19,133	0.03%
2022/11/21	0	0.00	0	30.45	30.55	0	19,065	0.00%
2022/11/18	8.4	30.29	0	0.00	30.20	8.4	19,009	0.04%
2022/11/17	8	30.70	8.1	30.70	30.85	0	18,811	0.00%
2022/11/16	7.4	30.90	0	0.00	30.85	7.4	18,830	0.04%
2022/11/15	17.2	31.08	2	31.20	31.15	15.2	18,676	0.08%
2022/11/14	2	31.15	47.1	31.03	31.30	-45.1	18,526	-0.24%
2022/11/11	1	30.65	11.1	30.88	30.85	-10.1	18,307	-0.05%
2022/11/10	5.5	30.09	0.1	30.10	30.00	5.3	18,057	0.03%
2022/11/09	4.3	30.46	15	30.47	30.50	-10.7	18,077	-0.06%
2022/11/08	6	30.17	2	30.30	30.40	4	18,099	0.02%
2022/11/07	1.1	30.04	28	30.00	30.20	-27	18,153	-0.15%
2022/11/04	2.1	28.95	3.1	29.31	29.55	-1	18,558	-0.01%
2022/11/03	2.1	29.09	0	0.00	29.10	2.1	19,100	0.01%
2022/11/02	25.7	29.48	0.2	29.45	29.35	25.6	19,330	0.13%
2022/11/01	18.4	29.77	0	0.00	29.75	18.4	19,212	0.10%
2022/10/31	21	29.95	2	30.10	29.90	19	19,108	0.10%
2022/10/28	0.3	29.75	12	29.80	29.80	-11.7	19,148	-0.06%
2022/10/27	2.6	29.92	0	0.00	29.70	2.6	19,203	0.01%
2022/10/26	15.5	30.04	2	30.43	30.15	13.5	19,123	0.07%
2022/10/25	2	29.45	0	29.65	29.95	2	18,971	0.01%
2022/10/24	3.2	29.78	4	29.74	29.60	-0.8	18,984	0.00%
2022/10/21	5	29.56	14.3	29.62	29.70	-9.3	18,949	-0.05%
2022/10/20	31.8	28.52	10	28.92	29.20	21.8	18,830	0.12%
2022/10/19	16.4	29.19	3	29.00	29.00	13.4	18,464	0.07%
2022/10/18	8	29.29	14	29.34	29.70	-6	18,376	-0.03%
2022/10/17	17.3	29.11	1	29.10	29.25	16.3	18,298	0.09%
2022/10/14	27.2	29.56	0	0.00	29.40	27.2	18,135	0.15%
2022/10/13	16.2	29.76	5.2	29.91	29.75	11	17,917	0.06%
2022/10/12	8.4	30.11	10	30.17	30.25	-1.6	17,555	-0.01%
2022/10/11	8.1	30.18	4	30.10	30.05	4.1	17,569	0.02%
2022/10/07	4	31.01	0	31.10	31.00	4	17,288	0.02%
2022/10/06	2	30.73	2	31.00	31.35	0	17,249	0.00%
2022/10/05	20	31.04	2	31.03	30.85	18	17,419	0.10%
2022/10/04	13.2	30.71	20	30.65	30.70	-6.9	17,385	-0.04%
2022/10/03	10.3	30.70	1.4	30.68	30.65	8.9	17,214	0.05%
2022/09/30	25.7	31.37	4	31.29	31.15	21.7	16,923	0.13%
2022/09/29	4.2	31.60	8.2	31.48	31.80	-4	16,572	-0.02%
2022/09/28	23.4	31.68	34	31.96	31.95	-10.6	16,247	-0.07%
2022/09/27	33	32.72	1	32.55	32.45	32	15,819	0.20%
2022/09/26	4	33.42	34.6	33.33	33.35	-30.6	15,591	-0.20%
2022/09/23	2	33.80	0.4	34.04	33.90	1.6	15,564	0.01%
2022/09/22	15.3	33.76	16.1	33.76	33.65	-0.8	15,719	-0.01%
2022/09/21	4.3	34.33	5	34.35	34.25	-0.8	15,675	0.00%
2022/09/20	1.2	34.57	0	34.65	34.45	1.2	15,555	0.01%
2022/09/19	3.8	34.63	2	34.83	34.45	1.8	15,640	0.01%
2022/09/16	0.3	34.50	10.3	34.36	34.50	-10	15,802	-0.06%
2022/09/15	16.1	34.63	14	34.60	34.55	2.1	15,945	0.01%
2022/09/14	17.6	34.79	0	0.00	34.75	17.6	16,493	0.11%
2022/09/13	4.2	35.03	69.8	35.17	35.05	-65.6	17,128	-0.38%
2022/09/12	3.5	35.19	5.1	35.35	35.55	-1.6	17,740	-0.01%
2022/09/08	4.1	34.94	21	34.86	35.00	-16.9	18,634	-0.09%
2022/09/07	19.3	34.95	0	0.00	34.95	19.3	18,810	0.10%
2022/09/06	0.1	35.35	1	35.25	35.35	-1	19,000	0.00%
2022/09/05	10.1	35.00	12	35.28	35.30	-1.9	19,127	-0.01%
2022/09/02	1.1	35.01	0	0.00	35.00	1.1	19,485	0.01%
2022/09/01	6.1	35.22	0	0.00	35.15	6.1	19,537	0.03%
2022/08/31	2	35.40	0	0.00	35.90	2	19,580	0.01%
2022/08/30	10	35.25	0	0.00	35.45	10	19,466	0.05%
2022/08/29	1	35.40	0	0.00	35.50	1	19,511	0.01%
2022/08/26	0.3	35.82	6	35.89	35.85	-5.7	19,708	-0.03%
2022/08/25	1.1	35.43	1	35.55	35.55	0.1	19,814	0.00%
2022/08/24	10.9	35.28	1	35.10	35.10	9.9	19,915	0.05%
2022/08/23	10.4	35.42	0	0.00	35.20	10.4	20,507	0.05%
2022/08/22	2	35.50	0	0.00	35.80	2	20,648	0.01%
2022/08/19	4.2	35.77	0	0.00	35.80	4.2	20,714	0.02%
2022/08/18	0	0.00	2	35.93	36.05	-2	20,785	-0.01%
2022/08/17	19.1	35.62	0	0.00	35.75	19.1	20,909	0.09%
2022/08/16	5	35.66	2.6	35.90	35.80	2.4	20,895	0.01%
2022/08/15	4.2	35.63	2	35.53	35.60	2.2	21,009	0.01%
2022/08/12	8.4	35.77	7	35.65	35.70	1.4	21,088	0.01%
2022/08/11	7.3	35.72	7	35.91	35.80	0.3	21,153	0.00%
2022/08/10	25.1	37.06	25	37.14	37.20	0.1	20,871	0.00%
2022/08/09	7.2	36.57	32	36.76	36.90	-24.8	20,432	-0.12%
2022/08/08	3.1	35.94	0	0.00	36.00	3.1	20,328	0.02%
2022/08/05	9.1	35.88	3	36.10	35.85	6.1	20,596	0.03%
2022/08/04	13	35.63	9	35.70	35.65	4	20,844	0.02%
2022/08/03	7.1	35.55	5	35.60	35.60	2.1	20,975	0.01%
2022/08/02	6.1	35.23	8	35.53	35.70	-1.9	21,221	-0.01%
2022/08/01	3.1	35.37	2	35.50	35.55	1.1	21,482	0.01%
2022/07/29	15.1	35.47	1	35.85	35.40	14.1	21,867	0.06%
2022/07/28	1	35.50	2	35.43	35.60	-1	22,055	0.00%
2022/07/27	6	34.87	8	34.99	35.15	-2	22,041	-0.01%
2022/07/26	5.5	34.42	7.3	34.70	34.60	-1.8	22,016	-0.01%
2022/07/25	14.1	34.60	1	34.55	34.45	13.1	22,072	0.06%
2022/07/22	0	0.00	23	34.83	34.90	-23	22,258	-0.10%
2022/07/21	2.4	34.10	1	34.30	34.45	1.4	22,434	0.01%
2022/07/20	2.7	34.39	2	34.30	34.15	0.7	22,622	0.00%
2022/07/19	3	34.20	0	0.00	34.15	3	22,813	0.01%
2022/07/18	3.2	34.02	0	0.00	34.15	3.2	23,120	0.01%
2022/07/15	22.2	34.02	0	0.00	33.90	22.2	23,350	0.10%
2022/07/14	3.1	34.61	0	0.00	34.55	3.1	23,643	0.01%
2022/07/13	13	34.81	29	34.59	34.85	-16	23,883	-0.07%
2022/07/12	12.7	33.63	10	33.55	33.45	2.7	24,119	0.01%
2022/07/11	2.2	34.42	1	34.50	34.30	1.2	24,310	0.00%
2022/07/08	1.3	35.24	9.3	35.32	35.05	-8	24,688	-0.03%
2022/07/07	31.3	34.98	11	35.20	35.15	20.3	24,896	0.08%
2022/07/06	4.2	35.18	4	35.38	35.20	0.2	24,949	0.00%
2022/07/05	1.1	35.61	0	0.00	35.55	1.1	25,090	0.00%
2022/07/04	1.1	35.60	0	0.00	35.75	1.1	25,235	0.00%
2022/07/01	5.2	35.30	10.3	35.39	35.25	-5.1	25,807	-0.02%
2022/06/30	11.1	35.40	6	35.42	35.30	5.1	25,991	0.02%
2022/06/29	13.2	35.85	0	0.00	35.70	13.2	26,007	0.05%
2022/06/28	3.1	36.37	0	0.00	36.35	3.1	26,076	0.01%
2022/06/27	2.1	36.45	2.2	36.50	36.20	-0.1	26,224	0.00%
2022/06/24	4	36.05	6	36.29	36.15	-2	26,116	-0.01%
2022/06/23	22.3	35.50	19	35.90	35.35	3.3	26,141	0.01%
2022/06/22	9.1	35.51	0	0.00	35.40	9.1	25,980	0.04%
2022/06/21	13.4	35.74	13.2	35.87	35.60	0.2	25,464	0.00%
2022/06/20	22.5	35.24	8.3	35.52	34.60	14.2	25,138	0.06%
2022/06/17	39.9	35.30	8	35.34	35.30	31.9	24,571	0.13%
2022/06/16	12.1	36.27	1	36.80	36.15	11.1	23,715	0.05%
2022/06/15	21.1	36.15	11	36.25	36.20	10.1	23,985	0.04%
2022/06/14	5.1	36.58	1.4	36.47	36.90	3.7	24,039	0.02%
2022/06/13	22	35.94	10.6	35.88	36.50	11.3	24,410	0.05%
2022/06/10	4.5	37.06	8	37.03	37.10	-3.5	24,131	-0.01%
2022/06/09	13.7	37.14	6	37.14	37.15	7.7	24,116	0.03%
2022/06/08	2.2	37.70	6	37.66	37.70	-3.9	23,909	-0.02%
2022/06/07	3.1	37.60	1	37.65	37.70	2.1	24,006	0.01%
2022/06/06	0	37.20	0	0.00	37.80	0	23,969	0.00%
2022/06/02	2.2	37.86	1	38.00	37.90	1.2	24,002	0.00%
2022/06/01	3	38.42	3	38.70	38.20	0	24,290	0.00%
2022/05/31	2.1	38.02	0	0.00	38.75	2.1	24,270	0.01%
2022/05/30	1	38.30	3	38.43	38.45	-2	23,672	-0.01%
2022/05/27	1	37.60	5	37.90	37.95	-4	23,513	-0.02%
2022/05/26	6	37.55	1	37.45	37.30	5	23,592	0.02%
2022/05/25	13	37.47	0.1	37.70	37.60	13	23,940	0.05%
2022/05/24	1	37.70	0	0.00	37.20	1	24,068	0.00%
2022/05/23	17.2	37.51	15	37.47	37.20	2.2	24,135	0.01%
2022/05/20	12	36.59	6	36.70	37.10	6	24,334	0.02%
2022/05/19	26.2	36.63	3	36.62	36.60	23.2	24,357	0.10%
2022/05/18	6	37.22	5	37.41	37.50	1	24,200	0.00%
2022/05/17	6	36.50	2	36.60	36.45	4	24,032	0.02%
2022/05/16	7.3	36.51	12	36.83	36.90	-4.7	23,972	-0.02%
2022/05/13	9.3	36.89	10	36.82	36.95	-0.7	23,752	0.00%
2022/05/12	23.7	37.34	1	37.30	37.00	22.7	23,630	0.10%
2022/05/11	9.1	38.05	3	38.15	38.35	6.1	23,358	0.03%
2022/05/10	10.2	38.14	7.3	38.08	38.20	2.9	23,272	0.01%
2022/05/09	32.5	38.14	17	38.51	38.00	15.5	23,158	0.07%
2022/05/06	9.6	39.02	5.2	39.21	39.35	4.4	23,304	0.02%
2022/05/05	40.8	39.98	13	39.84	39.85	27.8	23,268	0.12%
2022/05/04	5.7	40.72	2.2	40.86	40.85	3.4	22,935	0.01%
2022/05/03	3.7	40.94	0	0.00	40.85	3.7	23,115	0.02%
2022/04/29	0.1	41.15	25	41.48	41.60	-24.9	23,151	-0.11%
2022/04/28	14.1	41.05	23	40.87	41.00	-8.9	23,189	-0.04%
2022/04/27	8.1	41.75	16	41.83	41.60	-7.9	22,990	-0.03%
2022/04/26	33	41.90	36	41.80	41.95	-3	22,892	-0.01%
2022/04/25	37	41.36	11.8	41.51	41.55	25.3	22,814	0.11%
2022/04/22	12	41.00	2	41.50	41.55	10	22,680	0.04%
2022/04/21	10.9	40.92	6.8	40.85	41.00	4.1	22,660	0.02%
2022/04/20	5.3	41.23	1	41.25	41.75	4.3	22,756	0.02%
2022/04/19	11.4	41.76	0	0.00	41.50	11.4	22,593	0.05%
2022/04/18	21.6	41.71	15	41.88	41.90	6.6	22,623	0.03%
2022/04/15	8.6	42.80	10.1	43.33	42.85	-1.5	22,231	-0.01%
2022/04/14	5.6	43.28	14	43.75	43.10	-8.4	22,188	-0.04%
2022/04/13	3.1	44.95	9	44.89	44.95	-6	21,917	-0.03%
2022/04/12	2.4	44.46	13	44.48	44.45	-10.6	21,815	-0.05%
2022/04/11	6	44.61	2.8	44.52	44.65	3.2	21,804	0.01%
2022/04/08	5	44.16	10.2	44.10	44.35	-5.2	21,693	-0.02%
2022/04/07	18.1	44.48	11.3	44.90	44.10	6.9	21,521	0.03%
2022/04/06	17.1	43.38	22	43.58	44.05	-4.9	20,847	-0.02%
2022/04/01	0.2	43.00	1.8	43.11	43.10	-1.6	20,525	-0.01%
2022/03/31	2.7	42.65	1	42.90	42.90	1.7	20,361	0.01%
2022/03/30	0.1	42.10	16	42.20	42.25	-15.9	20,140	-0.08%
2022/03/29	1.1	42.05	0.5	42.20	42.00	0.6	20,062	0.00%
2022/03/28	2.6	41.87	5	41.92	42.40	-2.4	20,106	-0.01%
2022/03/25	5	41.88	2.1	41.67	42.20	2.9	20,005	0.01%
2022/03/24	3	42.12	6	42.18	42.25	-3	19,863	-0.02%
2022/03/23	15	42.09	31.3	42.27	42.35	-16.3	20,104	-0.08%
2022/03/22	0.3	40.90	73	40.97	41.15	-72.7	19,934	-0.36%
2022/03/21	1.1	40.45	6	40.52	40.60	-5	19,757	-0.03%
2022/03/18	0.2	40.55	20.5	40.52	40.45	-20.4	19,688	-0.10%
2022/03/17	10	39.82	7.6	40.11	40.05	2.4	19,291	0.01%
2022/03/16	2	38.75	14.6	38.91	39.50	-12.6	19,042	-0.07%
2022/03/15	1.2	38.43	3.6	38.54	38.60	-2.4	18,592	-0.01%
2022/03/14	1.2	38.38	4.1	38.26	38.50	-2.9	18,718	-0.02%
2022/03/11	0	0.00	0.3	38.05	37.95	-0.3	18,809	0.00%
2022/03/10	4.1	38.02	9	38.22	38.25	-4.9	18,971	-0.03%
2022/03/09	6	37.57	0	0.00	37.40	6	18,913	0.03%
2022/03/08	8	37.43	1	37.40	37.35	7	18,855	0.04%
2022/03/07	11.1	37.23	3.3	37.26	37.65	7.9	18,541	0.04%
2022/03/04	0.1	37.95	0	0.00	38.00	0.1	18,838	0.00%
2022/03/03	3	37.98	0	0.00	38.10	3	18,849	0.02%
2022/03/02	7	37.99	1.3	37.92	38.10	5.7	19,001	0.03%
2022/03/01	0.2	38.10	0	0.00	38.20	0.2	18,897	0.00%
2022/02/25	7.5	37.40	2.1	37.36	37.60	5.4	18,700	0.03%
2022/02/24	28.1	37.59	6	37.59	37.70	22.1	18,282	0.12%
2022/02/23	8.3	37.79	0.7	37.93	38.05	7.6	18,069	0.04%
2022/02/22	21.9	37.46	3	37.35	37.60	18.9	17,974	0.11%
2022/02/21	20.2	37.81	5	37.80	38.00	15.2	17,683	0.09%
2022/02/18	5.1	38.08	3	38.13	38.10	2.1	17,511	0.01%
2022/02/17	8	38.13	1	38.30	38.40	7	17,574	0.04%
2022/02/16	1.1	38.29	2	38.28	38.20	-0.9	17,532	-0.01%
2022/02/15	8.1	38.17	2	38.18	38.10	6.1	17,393	0.03%
2022/02/14	13	38.19	0	0.00	38.45	13	17,356	0.07%
2022/02/11	7	38.69	0	0.00	38.80	7	17,366	0.04%
2022/02/10	11.5	38.37	13	38.56	38.70	-1.5	17,302	-0.01%
2022/02/09	25.7	38.80	3	38.75	38.80	22.7	17,119	0.13%
2022/02/08	11	38.91	24	38.85	38.95	-13	16,979	-0.08%
2022/02/07	17.1	37.45	7	37.41	38.00	10.1	16,457	0.06%
2022/01/26	3	36.90	3	36.98	36.95	0	16,120	0.00%
2022/01/25	12	36.36	12	36.73	36.90	0	16,116	0.00%
2022/01/24	3	36.55	20.1	36.75	36.90	-17.1	15,849	-0.11%
2022/01/21	9	36.59	24	36.71	36.85	-15	15,865	-0.09%
2022/01/20	0	0.00	3	36.90	36.95	-3	15,661	-0.02%
2022/01/19	6	36.92	1	36.95	37.00	5	15,589	0.03%
2022/01/18	4	36.96	13.4	37.13	37.25	-9.4	15,666	-0.06%
2022/01/17	29.1	37.04	6	37.01	37.05	23.1	15,532	0.15%
2022/01/14	6.4	37.23	7.1	37.23	37.45	-0.7	15,445	0.00%
2022/01/13	9.1	37.37	20	37.63	37.85	-10.9	15,365	-0.07%
2022/01/12	1	36.95	24.7	36.96	37.00	-23.7	14,982	-0.16%
2022/01/11	10	36.20	22	36.66	37.00	-12	14,812	-0.08%
2022/01/10	1.2	36.07	6.2	35.98	36.15	-5	14,715	-0.03%
2022/01/07	2.1	36.30	8	36.32	36.20	-5.9	14,676	-0.04%
2022/01/06	6.1	35.72	4	35.78	36.00	2.1	14,480	0.01%
2022/01/05	2	35.35	0	0.00	35.55	2	14,401	0.01%
2022/01/04	0.1	35.45	4	35.53	35.55	-4	14,513	-0.03%
2022/01/03	14.5	35.42	3	35.30	35.35	11.5	14,429	0.08%
2021/12/30	3	35.55	15	35.55	35.55	-12	14,371	-0.08%
2021/12/29	7	35.56	64	35.69	35.60	-57	14,475	-0.39%
2021/12/28	63	35.45	2	35.55	35.60	61	14,534	0.42%
2021/12/27	0	0.00	3	35.47	35.60	-3	14,543	-0.02%
2021/12/24	2	35.40	7	35.50	35.50	-5	14,759	-0.03%
2021/12/23	2	35.53	0	0.00	35.50	2	14,804	0.01%
2021/12/22	1	35.65	0	0.00	35.65	1	14,903	0.01%
2021/12/21	3	35.80	3.2	35.87	35.75	-0.2	14,792	0.00%
2021/12/20	5.2	35.75	19	35.70	36.00	-13.8	14,718	-0.09%
2021/12/17	5	35.60	3	35.50	35.90	2	14,516	0.01%
2021/12/16	3.1	35.45	14.2	35.40	35.60	-11.1	14,226	-0.08%
2021/12/15	2	35.23	0.1	35.30	35.20	1.9	14,286	0.01%
2021/12/14	0.3	35.30	9	35.17	35.40	-8.7	14,568	-0.06%
2021/12/13	7.4	35.54	41	35.45	35.50	-33.6	14,534	-0.23%
2021/12/10	17.9	35.30	6	35.62	35.65	11.9	14,470	0.08%
2021/12/09	11	35.01	0	0.00	35.30	11	14,411	0.08%
2021/12/08	2	35.15	12	35.28	35.20	-10	14,402	-0.07%
2021/12/07	0	0.00	1	34.70	35.10	-1	14,249	-0.01%
2021/12/06	10	34.40	2	34.48	34.60	8	14,035	0.06%
2021/12/03	1	34.10	0.2	34.25	34.15	0.8	13,963	0.01%
2021/12/01	4.7	34.11	1.8	34.09	34.15	2.9	13,857	0.02%
2021/11/30	10.9	33.75	1	33.71	34.20	9.8	14,025	0.07%
2021/11/29	6.1	33.87	4	33.83	33.90	2.1	13,373	0.02%
2021/11/26	34.3	34.10	81	34.00	33.90	-46.7	13,316	-0.35%
2021/11/25	58	34.30	0	0.00	34.50	58	13,369	0.43%
2021/11/24	0.3	34.31	0.1	34.30	34.35	0.2	13,445	0.00%
2021/11/23	9	34.03	0.1	34.15	34.10	8.9	13,526	0.07%
2021/11/22	6.3	34.21	2	34.43	34.15	4.3	13,527	0.03%
2021/11/19	3	34.45	2.6	34.47	34.65	0.4	13,484	0.00%
2021/11/18	1.6	34.62	10.1	34.59	34.70	-8.5	13,414	-0.06%
2021/11/17	0	0.00	1	34.20	34.20	-1	13,571	-0.01%
2021/11/16	2	33.95	5	33.98	34.20	-3	13,654	-0.02%
2021/11/15	7	33.90	3	33.85	33.95	4	13,736	0.03%
2021/11/12	3.4	33.81	3	33.80	33.90	0.4	13,847	0.00%
2021/11/11	1	33.80	10	33.82	33.80	-9	14,108	-0.06%
2021/11/10	17	33.69	22.3	33.81	34.00	-5.3	14,362	-0.04%
2021/11/09	7.3	33.66	2	33.68	33.70	5.3	14,379	0.04%
2021/11/08	16.4	33.56	7	33.51	33.60	9.4	15,869	0.06%
2021/11/05	0	33.55	2.1	33.51	33.70	-2.1	16,463	-0.01%
2021/11/04	9	33.40	14	33.37	33.45	-5	16,617	-0.03%
2021/11/03	0	33.30	4	33.36	33.40	-4	16,839	-0.02%
2021/11/01	0.1	33.40	162	33.30	33.30	-162	17,036	-0.95%	大賣/鉅額交易
2021/10/29	163	33.16	0	0.00	33.40	163	17,140	0.95%	大買/鉅額交易
2021/10/28	2	33.30	1	33.35	33.40	1	17,210	0.01%
2021/10/27	7	33.31	0	0.00	33.35	7	17,331	0.04%
2021/10/26	0	0.00	16.1	33.41	33.45	-16.1	17,520	-0.09%
2021/10/25	1	33.00	0	0.00	33.10	1	17,345	0.01%
2021/10/22	0	0.00	10.1	33.05	33.05	-10.1	17,462	-0.06%
2021/10/21	0	0.00	57	32.95	32.95	-57	17,366	-0.33%
2021/10/20	0	0.00	6	32.85	32.90	-6	17,206	-0.03%
2021/10/19	52	32.75	0	0.00	32.75	52	17,208	0.30%
2021/10/18	1	32.70	6.1	32.70	32.95	-5.1	17,240	-0.03%
2021/10/15	1	32.40	10	32.40	32.50	-9	17,178	-0.05%
2021/10/14	2.1	32.38	0.2	32.45	32.30	1.9	17,136	0.01%
2021/10/13	0	0.00	3	32.45	32.50	-3	17,222	-0.02%
2021/10/12	6	32.01	6	32.10	32.45	0	17,261	0.00%
2021/10/08	2	32.20	0	0.00	32.25	2	17,140	0.01%
2021/10/07	3	32.37	12	32.37	32.40	-9	17,250	-0.05%
2021/10/06	10	32.03	2	32.20	32.25	8	17,271	0.05%
2021/10/05	5.1	31.99	2	32.05	32.05	3.1	17,257	0.02%
2021/10/04	3.1	32.02	0.3	32.10	32.10	2.7	17,264	0.02%
2021/10/01	12.2	31.92	5	31.95	32.05	7.2	17,277	0.04%
2021/09/30	23	32.10	0.5	32.20	32.05	22.5	17,102	0.13%
2021/09/29	9.6	32.06	20	32.10	32.05	-10.4	17,088	-0.06%
2021/09/27	0.2	32.50	1	32.30	32.35	-0.8	16,971	0.00%
2021/09/24	0	0.00	0.3	32.45	32.40	-0.3	17,017	0.00%
2021/09/23	5	32.25	0	0.00	32.40	5	17,042	0.03%
2021/09/22	28.1	31.95	1	32.00	32.10	27.1	17,109	0.16%
2021/09/17	13	32.15	0	0.00	32.15	13	16,856	0.08%
2021/09/16	2	32.30	0	0.00	32.35	2	16,641	0.01%
2021/09/15	1.1	32.32	0	0.00	32.35	1.1	16,725	0.01%
2021/09/14	0	0.00	3	32.47	32.50	-3	16,823	-0.02%
2021/09/13	4.2	32.21	15.9	32.22	32.30	-11.7	16,868	-0.07%
2021/09/10	2	32.28	0	0.00	32.45	2	17,008	0.01%
2021/09/09	2	32.23	0	0.00	32.30	2	17,295	0.01%
2021/09/08	4.3	32.30	70	32.50	32.50	-65.8	17,339	-0.38%
2021/09/06	4	32.44	0	32.65	32.50	4	17,514	0.02%
2021/09/03	1	32.30	8.7	32.55	32.55	-7.7	17,499	-0.04%
2021/09/02	13.4	32.13	1	32.10	32.10	12.4	17,474	0.07%
2021/09/01	6.1	32.51	3.6	32.57	32.55	2.5	17,573	0.01%
2021/08/31	4	32.46	0	32.70	32.80	4	17,556	0.02%
2021/08/30	5.1	32.03	18	32.06	32.45	-12.9	17,459	-0.07%
2021/08/27	1	31.95	9.2	31.85	32.00	-8.2	17,403	-0.05%
2021/08/26	5.1	31.40	1	31.45	31.45	4.1	17,412	0.02%
2021/08/25	6	31.36	6	31.45	31.45	0	17,546	0.00%
2021/08/24	1	31.20	35.3	31.25	31.35	-34.3	17,544	-0.20%
2021/08/23	29	31.22	0	31.60	31.05	29	17,640	0.16%
2021/08/20	1.2	31.30	6	31.23	31.45	-4.8	17,588	-0.03%
2021/08/19	10.8	31.29	11.2	31.30	31.30	-0.4	18,782	0.00%
2021/08/18	92.1	31.36	6	31.34	31.45	86.1	18,614	0.46%
2021/08/17	5	31.41	1	31.05	31.45	4	18,568	0.02%
2021/08/16	27.1	30.92	6	30.98	31.05	21.1	18,418	0.11%
2021/08/13	14.3	31.01	0	0.00	31.05	14.3	18,336	0.08%
2021/08/12	97.5	30.78	0	0.00	30.70	97.5	18,211	0.54%
2021/08/11	28.2	33.09	18	33.08	33.05	10.2	16,812	0.06%
2021/08/10	38.3	33.04	0	0.00	33.05	38.3	16,424	0.23%
2021/08/09	11	33.10	3	33.13	33.20	8	16,576	0.05%
2021/08/06	4	33.10	5	33.18	33.20	-1	16,638	-0.01%
2021/08/05	0	0.00	5	33.10	33.15	-5	16,933	-0.03%
2021/08/04	6	33.10	1	33.05	33.15	5	17,814	0.03%
2021/08/03	2.3	33.01	5	33.10	33.10	-2.7	18,045	-0.01%
2021/08/02	0.1	33.10	0	0.00	33.00	0.1	18,285	0.00%
2021/07/30	3	32.97	1	32.95	33.10	2	18,291	0.01%
2021/07/29	2.1	33.00	7	33.05	33.10	-4.9	18,240	-0.03%
2021/07/28	3	32.87	9.4	33.00	33.00	-6.3	18,372	-0.03%
2021/07/27	0	0.00	5	32.92	33.05	-5	18,538	-0.03%
2021/07/26	2.1	32.90	5	33.03	33.00	-2.9	18,744	-0.02%
2021/07/23	3	33.02	2	33.10	33.10	1	18,947	0.01%
2021/07/22	1	33.00	5	33.02	33.05	-4	19,057	-0.02%
2021/07/21	16	32.75	0	0.00	32.90	16	19,085	0.08%
2021/07/20	5	32.86	0	0.00	32.80	5	19,171	0.03%
2021/07/19	1.2	32.96	0	0.00	33.10	1.2	19,220	0.01%
2021/07/16	0	0.00	3.8	32.91	33.00	-3.8	19,269	-0.02%
2021/07/15	4	32.80	1	32.90	32.85	3	19,247	0.02%
2021/07/14	4	32.75	3	32.82	32.95	1	19,311	0.01%
2021/07/13	4	32.85	30.3	32.85	32.95	-26.3	19,513	-0.13%
2021/07/12	3	32.80	26	32.81	32.80	-23	19,630	-0.12%
2021/07/09	2.1	32.60	0	0.00	32.90	2.1	19,566	0.01%
2021/07/08	0	0.00	1	32.70	32.80	-1	19,595	-0.01%
2021/07/07	3	32.70	0	0.00	32.80	3	19,619	0.02%
2021/07/06	2	32.80	7	32.79	32.85	-5	19,628	-0.03%
2021/07/05	0.3	32.71	2	32.75	32.75	-1.8	19,692	-0.01%
2021/07/02	11.1	32.56	1	32.60	32.55	10.1	19,697	0.05%
2021/07/01	16.1	32.59	4	32.63	32.65	12.1	19,794	0.06%
2021/06/30	5.1	32.75	0	0.00	32.85	5.1	19,828	0.03%
2021/06/29	14.4	32.60	2	32.65	32.55	12.4	19,923	0.06%
2021/06/28	3.3	32.75	0.6	32.90	32.75	2.7	19,955	0.01%
2021/06/25	1.1	32.90	4	32.90	32.90	-3	20,020	-0.01%
2021/06/24	0.1	32.79	0	0.00	32.60	0.1	20,068	0.00%
2021/06/23	1	32.60	0	0.00	32.75	1	20,104	0.00%
2021/06/22	0	0.00	1	32.55	32.50	-1	20,037	0.00%
2021/06/21	10.4	32.55	2	32.75	32.50	8.4	20,002	0.04%
2021/06/18	4.1	32.90	0	0.00	32.75	4.1	19,936	0.02%
2021/06/17	1.4	32.76	16	32.98	32.90	-14.6	19,727	-0.07%
2021/06/16	3.1	32.70	11	32.75	33.00	-8	20,206	-0.04%
2021/06/15	2.1	32.75	20	32.80	32.75	-18	20,264	-0.09%
2021/06/11	1	32.90	1	32.95	32.90	0	20,597	0.00%
2021/06/10	0.1	32.90	68	32.98	33.10	-67.9	20,815	-0.33%
2021/06/09	3	32.78	0	0.00	32.95	3	20,929	0.01%
2021/06/08	0	0.00	4	33.13	33.10	-4	20,863	-0.02%
2021/06/07	3.9	33.04	50	33.02	33.10	-46.1	21,359	-0.22%
2021/06/04	1	32.90	0	0.00	33.00	1	21,510	0.00%
2021/06/03	3	32.97	4	32.98	33.00	-1	22,265	0.00%
2021/06/02	1.1	32.96	7	32.96	33.15	-5.9	22,516	-0.03%
2021/06/01	7	33.00	5	32.95	33.00	2	22,540	0.01%
2021/05/31	2.1	33.00	2	33.05	33.10	0.1	22,750	0.00%
2021/05/28	2.2	32.97	10.1	33.02	33.10	-7.9	22,825	-0.03%
2021/05/27	1.1	32.51	18.1	33.08	33.20	-17	22,860	-0.07%
2021/05/26	1.4	32.75	0	0.00	32.75	1.4	22,117	0.01%
2021/05/25	5	32.71	5.1	32.85	32.70	-0.1	22,351	0.00%
2021/05/24	2.3	32.54	20.1	32.55	32.60	-17.8	22,629	-0.08%
2021/05/21	3.1	32.40	67	32.49	32.50	-63.9	22,754	-0.28%
2021/05/20	0.2	32.03	6	31.98	32.10	-5.9	22,754	-0.03%
2021/05/19	0.1	32.00	8	32.08	32.10	-7.9	22,779	-0.03%
2021/05/18	2.1	31.93	2.3	31.97	32.00	-0.2	22,779	0.00%
2021/05/17	5.3	31.06	85.3	31.07	31.10	-80.1	23,242	-0.34%
2021/05/14	7.1	31.53	1	31.60	31.70	6.1	23,015	0.03%
2021/05/13	22.2	31.52	8	31.34	31.40	14.2	22,822	0.06%
2021/05/12	33.9	31.68	42	31.67	31.35	-8.1	22,400	-0.04%
2021/05/11	11.1	32.58	8.5	32.64	32.45	2.6	21,610	0.01%
2021/05/10	13.3	32.87	40	32.96	33.00	-26.7	21,379	-0.12%
2021/05/07	3.1	32.42	55	32.58	32.60	-51.9	21,463	-0.24%
2021/05/06	3	32.17	13	32.32	32.35	-10	21,690	-0.05%
2021/05/05	17.1	32.05	35.4	32.07	32.05	-18.3	21,653	-0.08%
2021/05/04	3.2	32.38	4	32.43	32.10	-0.8	21,666	0.00%
2021/05/03	6	32.54	0	0.00	32.45	6	21,595	0.03%
2021/04/29	5.4	32.64	16	32.65	32.65	-10.6	21,595	-0.05%
2021/04/28	9	32.41	17	32.51	32.60	-8	21,534	-0.04%
2021/04/27	5	32.57	7	32.56	32.60	-2	21,879	-0.01%
2021/04/26	10	32.39	4	32.41	32.60	6	21,884	0.03%
2021/04/23	7.2	32.16	0	0.00	32.25	7.2	21,909	0.03%
2021/04/22	4	32.31	2.1	32.35	32.35	1.9	22,079	0.01%
2021/04/21	4	32.38	13.6	32.35	32.30	-9.6	22,100	-0.04%
2021/04/20	14	32.45	0	0.00	32.55	14	22,124	0.06%
2021/04/19	17.5	32.30	28	32.30	32.45	-10.5	22,066	-0.05%
2021/04/16	1.4	32.00	17	32.01	32.05	-15.6	21,903	-0.07%
2021/04/15	1	31.95	0	0.00	31.90	1	22,220	0.00%
2021/04/14	3	31.82	8	31.90	31.90	-5	22,428	-0.02%
2021/04/13	3.8	31.87	25	31.83	31.85	-21.2	22,576	-0.09%
2021/04/12	14	31.49	9	31.61	31.65	5	22,591	0.02%
2021/04/09	12	31.61	10	31.71	31.55	2	22,695	0.01%
2021/04/08	28	31.79	0	0.00	31.75	28	22,730	0.12%
2021/04/07	17	31.94	6	31.98	32.00	11	22,994	0.05%
2021/04/06	6	31.98	5	31.98	32.00	1	22,931	0.00%
2021/04/01	7	31.90	0	31.90	31.90	7	22,878	0.03%
2021/03/31	43	31.90	8	31.90	31.90	35	22,720	0.15%
2021/03/30	5	31.71	2	31.83	31.80	3	22,603	0.01%
2021/03/29	1	31.65	8	31.78	31.80	-7	22,576	-0.03%
2021/03/26	5.1	31.60	25	31.65	31.60	-19.9	22,619	-0.09%
2021/03/25	2.2	31.43	19	31.42	31.60	-16.8	22,670	-0.07%
2021/03/24	2.1	31.35	2	31.30	31.40	0.1	22,776	0.00%
2021/03/23	11.2	31.27	10	31.28	31.35	1.2	22,833	0.01%
2021/03/22	6.2	31.20	3	31.13	31.25	3.2	22,895	0.01%
2021/03/19	5.1	31.16	5	31.20	31.05	0.1	22,830	0.00%
2021/03/18	4.1	31.45	15.5	31.47	31.40	-11.4	22,448	-0.05%
2021/03/17	9.1	31.30	0	0.00	31.45	9.1	22,362	0.04%
2021/03/16	6.5	31.25	29	31.20	31.35	-22.5	22,106	-0.10%
2021/03/15	4	30.96	18	31.00	31.00	-14	22,104	-0.06%
2021/03/12	3.1	30.55	4	30.68	30.65	-0.9	22,176	0.00%
2021/03/11	12	30.76	48	30.89	30.75	-36	22,324	-0.16%
2021/03/10	6.2	30.54	5	30.57	30.60	1.2	21,966	0.01%
2021/03/09	15.5	30.41	55.6	30.39	30.60	-40.1	21,704	-0.18%
2021/03/08	1.1	29.89	14	29.84	29.90	-12.9	20,961	-0.06%
2021/03/05	1.6	29.48	20	29.71	29.70	-18.4	20,676	-0.09%
2021/03/04	14	29.51	1	29.40	29.60	13	21,324	0.06%
2021/03/03	1	29.75	1	29.80	29.75	0	21,188	0.00%
2021/03/02	6.5	29.69	16	29.68	29.65	-9.5	21,078	-0.05%
2021/02/26	17.2	29.32	13	29.35	29.20	4.2	20,886	0.02%
2021/02/25	1	29.65	13	29.63	29.65	-12	20,367	-0.06%
2021/02/24	26	29.52	1	29.60	29.30	25	20,198	0.12%
2021/02/23	3	29.50	63	29.49	29.55	-60	19,864	-0.30%
2021/02/22	1	29.15	4	29.15	29.10	-3	19,714	-0.02%
2021/02/19	5.1	29.03	0	0.00	29.15	5.1	19,719	0.03%
2021/02/18	50.3	29.30	8	29.34	29.25	42.3	19,756	0.21%
2021/02/17	0	0.00	13	29.49	29.40	-13	19,819	-0.07%
2021/02/05	10.2	28.80	0.2	28.95	28.80	9.9	19,267	0.05%
2021/02/04	0.1	28.90	2	28.90	28.80	-1.9	19,237	-0.01%
2021/02/03	1	28.75	1	28.80	28.80	0	19,714	0.00%
2021/02/02	3	28.70	3	28.73	28.70	0	19,882	0.00%
2021/02/01	4	28.68	0	0.00	28.65	4	19,843	0.02%
2021/01/29	17	28.41	2	28.55	28.15	15	19,797	0.08%
2021/01/28	11	28.54	3	28.50	28.55	8	19,365	0.04%
2021/01/27	7.1	28.75	0	0.00	28.70	7.1	19,074	0.04%
2021/01/26	7.9	28.74	2	28.80	28.70	5.9	19,014	0.03%
2021/01/25	1.1	28.86	0	29.00	28.85	1.1	18,887	0.01%
2021/01/22	14.4	28.62	2	28.63	28.60	12.4	18,839	0.07%
2021/01/21	3.1	28.81	0	0.00	28.70	3.1	18,765	0.02%
2021/01/20	59.1	28.82	47	28.71	28.70	12.1	18,680	0.06%
2021/01/19	8.1	29.09	11	29.05	29.10	-2.9	18,242	-0.02%
2021/01/18	18.1	29.06	3	29.00	29.15	15.1	18,216	0.08%
2021/01/15	39.2	29.42	0	0.00	29.30	39.2	18,020	0.22%
2021/01/14	10.1	29.73	20	29.65	29.75	-9.9	17,846	-0.06%
2021/01/13	8.2	29.81	1	29.80	29.80	7.2	17,733	0.04%
2021/01/12	10.2	29.86	0	0.00	29.75	10.2	17,692	0.06%
2021/01/11	20	29.94	7	30.01	30.05	13	17,618	0.07%
2021/01/08	23	29.94	33	29.95	30.00	-10	17,529	-0.06%
2021/01/07	36	29.56	1.3	29.49	29.75	34.7	17,196	0.20%
2021/01/06	35.1	29.52	1	29.75	29.45	34.1	17,057	0.20%
2021/01/05	41	29.84	25	29.76	29.85	16	16,804	0.10%
2021/01/04	11	29.61	0	0.00	29.90	11	16,891	0.07%
2020/12/31	1	29.90	1	29.90	29.80	0	16,735	0.00%
2020/12/30	0	0.00	115.2	29.66	29.90	-115.2	16,621	-0.69%	大賣/鉅額交易
2020/12/29	1	29.45	10	29.45	29.55	-9	16,444	-0.05%
2020/12/28	0	0.00	4	29.45	29.55	-4	16,548	-0.02%
2020/12/24	0	0.00	2	29.40	29.45	-2	16,820	-0.01%
2020/12/23	1	29.30	3	29.42	29.45	-2	16,965	-0.01%
2020/12/22	8	29.56	0.1	29.56	29.65	7.9	17,276	0.05%
2020/12/21	5.1	29.55	7	29.31	29.65	-1.9	17,882	-0.01%
2020/12/18	1	29.40	0.1	29.42	29.50	0.9	18,359	0.00%
2020/12/17	0	0.00	4.1	29.47	29.50	-4.1	18,815	-0.02%
2020/12/16	11	29.17	5	29.26	29.40	6	19,116	0.03%
2020/12/15	5	28.95	36	28.96	29.05	-31	19,420	-0.16%
2020/12/14	28	29.34	1.6	29.35	29.30	26.4	19,468	0.14%
2020/12/11	1	29.15	65	29.15	29.30	-64	19,387	-0.33%
2020/12/10	10	28.75	1	28.85	28.80	9	19,320	0.05%
2020/12/09	34	28.83	4	28.78	28.75	30	19,367	0.15%
2020/12/08	13.2	28.62	1	28.70	28.70	12.2	19,386	0.06%
2020/12/07	12	28.97	1	29.00	29.00	11	19,258	0.06%
2020/12/04	45	29.11	0	0.00	29.10	45	19,194	0.23%
2020/12/03	23	29.11	6.6	29.19	29.20	16.4	19,139	0.09%
2020/12/02	6	29.00	3.5	29.12	29.20	2.5	19,244	0.01%
2020/12/01	5	29.00	21	29.03	29.15	-16	19,683	-0.08%
2020/11/30	14.1	29.01	1	29.10	28.45	13.1	19,832	0.07%
2020/11/27	5.3	29.18	0	0.00	29.10	5.3	19,444	0.03%
2020/11/26	1.8	29.27	0	0.00	29.30	1.8	19,899	0.01%
2020/11/25	5	29.30	0	0.00	29.25	5	20,048	0.02%
2020/11/24	8.6	29.50	11.1	29.57	29.30	-2.5	20,230	-0.01%
2020/11/23	3	29.65	10	29.70	29.70	-7	20,407	-0.03%
2020/11/20	0.4	29.60	5	29.57	29.55	-4.7	20,574	-0.02%
2020/11/18	0.1	29.55	12	29.46	29.65	-11.9	21,018	-0.06%
2020/11/17	3.3	29.37	6	29.41	29.45	-2.7	21,084	-0.01%
2020/11/16	7.2	29.43	3	29.47	29.45	4.2	21,632	0.02%
2020/11/13	0	0.00	1.1	29.34	29.35	-1.1	21,736	-0.01%
2020/11/12	1.5	29.22	2	29.23	29.20	-0.5	21,959	0.00%
2020/11/11	11.6	29.49	62	29.54	29.70	-50.4	22,202	-0.23%
2020/11/10	1.4	28.88	4	28.94	29.00	-2.6	22,067	-0.01%
2020/11/09	17	28.67	8	28.75	28.75	9	23,084	0.04%
2020/11/06	4	28.49	10	28.50	28.50	-6	23,482	-0.03%
2020/11/05	0	0.00	17.1	28.37	28.40	-17.1	23,750	-0.07%
2020/11/04	0	0.00	6.5	28.12	28.10	-6.5	23,992	-0.03%
2020/11/03	6	28.04	2	28.00	28.10	4	24,295	0.02%
2020/11/02	4.1	27.58	20	27.65	27.95	-15.9	24,410	-0.07%
2020/10/30	2.1	27.66	22	27.48	27.55	-19.9	24,502	-0.08%
2020/10/29	10	27.58	20	27.50	27.50	-10	24,416	-0.04%
2020/10/28	3.1	27.62	0	0.00	27.65	3.1	24,577	0.01%
2020/10/27	10.1	27.70	0	0.00	27.70	10.1	24,763	0.04%
2020/10/26	0	0.00	16.1	27.84	27.80	-16.1	24,894	-0.06%
2020/10/23	3	27.70	25	27.73	27.75	-22	25,043	-0.09%
2020/10/22	2	27.63	3	27.80	27.80	-1	25,260	0.00%
2020/10/21	31	27.70	0.2	27.80	27.65	30.8	25,517	0.12%
2020/10/20	4	27.76	0	0.00	27.70	4	25,763	0.02%
2020/10/19	0	0.00	1	27.80	27.80	-1	25,840	0.00%
2020/10/16	9	27.75	23.5	27.75	27.70	-14.5	26,062	-0.06%
2020/10/15	4.2	27.78	0	0.00	27.75	4.2	26,233	0.02%
2020/10/14	5	28.05	0	0.00	28.00	5	26,361	0.02%
2020/10/13	13	28.08	1	28.10	28.15	12	26,492	0.05%
2020/10/12	10	28.20	2	28.05	28.25	8	26,770	0.03%
2020/10/08	2	27.93	0	0.00	28.00	2	26,916	0.01%
2020/10/07	1.2	27.93	0	0.00	27.95	1.2	27,013	0.00%
2020/10/06	1	27.90	57	27.85	27.95	-56	27,117	-0.21%
2020/10/05	29	27.86	5	28.04	27.80	24	27,188	0.09%
2020/09/30	3	27.85	0	0.00	27.80	3	27,278	0.01%
2020/09/29	25	27.87	3	27.97	27.80	22	27,367	0.08%
2020/09/28	25	27.78	0	0.00	27.90	25	27,419	0.09%
2020/09/25	19	27.41	5	27.59	27.45	14	27,437	0.05%
2020/09/24	105.1	27.13	3	27.05	27.00	102.1	27,342	0.37%	大買/鉅額交易
2020/09/23	62.4	27.55	20.3	27.50	27.50	42	26,687	0.16%
2020/09/22	50	27.93	3	27.97	27.85	47	26,163	0.18%
2020/09/21	21.1	28.28	0	0.00	28.20	21.1	25,733	0.08%
2020/09/18	14	28.49	0	0.00	28.45	14	25,577	0.05%
2020/09/17	36	28.66	0	0.00	28.55	36	25,219	0.14%
2020/09/16	6	28.65	2	28.68	28.75	4	25,209	0.02%
2020/09/15	12	28.57	0	0.00	28.65	12	25,323	0.05%
2020/09/14	15	28.59	1	28.65	28.65	14	25,653	0.05%
2020/09/11	22.1	28.57	0	0.00	28.65	22.1	25,641	0.09%
2020/09/10	6	28.65	2	28.63	28.75	4	25,499	0.02%
2020/09/09	16	28.66	11	28.66	28.75	5	25,415	0.02%
2020/09/08	21	28.81	11	28.80	28.85	10	25,333	0.04%
2020/09/07	24	28.71	1	28.70	28.85	23	25,489	0.09%
2020/09/04	23	28.71	0	0.00	28.65	23	25,553	0.09%
2020/09/03	36	28.84	4.6	28.85	28.90	31.4	25,240	0.12%
2020/09/02	39	28.88	8	28.98	28.90	31	25,171	0.12%
2020/09/01	49.1	29.10	16	29.09	29.05	33.1	24,950	0.13%
2020/08/31	13	29.30	9	29.29	29.25	4	24,540	0.02%
2020/08/28	15	29.40	9.7	29.46	29.40	5.3	24,478	0.02%
2020/08/27	19	29.47	0	0.00	29.40	19	24,516	0.08%
2020/08/26	32	29.54	0	0.00	29.55	32	24,287	0.13%
2020/08/25	21	29.55	0	0.00	29.50	21	24,164	0.09%
2020/08/24	2	29.53	0	0.00	29.60	2	24,129	0.01%
2020/08/21	9	29.58	5	29.48	29.60	4	24,031	0.02%
2020/08/20	56.1	29.58	0	0.00	29.40	56.1	23,806	0.24%
2020/08/19	144	30.06	6	30.05	29.90	138	23,199	0.59%	大買/鉅額交易
2020/08/18	83	29.95	1	29.95	29.95	82	22,898	0.36%
2020/08/17	38	29.98	1	29.95	30.00	37	22,763	0.16%
2020/08/14	74	30.13	0	0.00	30.05	74	22,434	0.33%
2020/08/13	124	30.30	27	30.27	30.40	97	22,193	0.44%	大買/
2020/08/12	32	32.42	26	32.41	32.35	6	21,244	0.03%
2020/08/11	2.1	32.41	2	32.50	32.45	0.1	20,911	0.00%
2020/08/10	12	32.47	3	32.50	32.50	9	20,871	0.04%
2020/08/07	7	32.45	16	32.53	32.45	-9	20,842	-0.04%
2020/08/06	0	0.00	1.2	32.28	32.45	-1.2	20,618	-0.01%
2020/08/05	4	32.18	26	32.25	32.20	-22	20,644	-0.11%
2020/08/04	1.3	32.13	2	32.15	32.25	-0.7	20,709	0.00%
2020/08/03	46	31.87	5.6	31.93	32.10	40.4	20,809	0.19%
2020/07/31	6	32.26	8	32.39	32.35	-2	20,784	-0.01%
2020/07/30	49	32.23	1	32.35	32.35	48	20,763	0.23%
2020/07/29	13	32.20	11	32.20	32.20	2	20,772	0.01%
2020/07/28	109.6	31.64	7	31.40	31.65	102.6	21,003	0.49%	大買/鉅額交易
2020/07/27	13	31.80	4	31.69	31.60	9	21,244	0.04%
2020/07/24	7	32.31	12.3	32.48	32.15	-5.3	21,410	-0.02%
2020/07/23	0	0.00	6	32.72	32.70	-6	21,395	-0.03%
2020/07/22	0	0.00	17	32.65	32.70	-17	21,462	-0.08%
2020/07/21	6.1	32.50	5	32.53	32.55	1.1	21,480	0.01%
2020/07/20	35.3	32.40	2	32.23	32.45	33.3	21,511	0.15%
2020/07/17	2.3	32.15	5	32.20	32.25	-2.7	21,447	-0.01%
2020/07/16	7	31.98	0	0.00	32.15	7	21,627	0.03%
2020/07/15	5	32.00	2	32.08	32.15	3	21,502	0.01%
2020/07/14	3.4	32.15	8	32.19	32.20	-4.6	21,428	-0.02%
2020/07/10	70	32.01	8	32.07	32.00	62	21,779	0.28%
2020/07/09	2	32.25	4	32.23	32.25	-2	21,974	-0.01%
2020/07/08	2.3	31.96	4	32.09	32.05	-1.7	21,952	-0.01%
2020/07/07	6	31.88	6	31.94	32.00	0	22,004	0.00%
2020/07/06	2	31.85	1	31.90	31.95	1	21,866	0.00%
2020/07/03	5	31.64	25	31.75	31.55	-20	21,985	-0.09%
2020/07/02	1	31.55	12	31.60	31.55	-11	22,111	-0.05%
2020/07/01	13	31.27	6	31.28	31.25	7	22,415	0.03%
2020/06/30	2	30.90	2	30.95	30.90	0	22,555	0.00%
2020/06/29	23	30.92	0	0.00	30.90	23	22,655	0.10%
2020/06/24	6	31.23	2	31.30	31.25	4	22,652	0.02%
2020/06/23	4	31.10	1.1	31.15	31.15	2.9	22,886	0.01%
2020/06/22	8	31.17	0	0.00	31.15	8	23,174	0.03%
2020/06/19	31	31.31	0	0.00	31.25	31	23,439	0.13%
2020/06/18	2	31.50	0	0.00	31.65	2	23,503	0.01%
2020/06/17	7	31.50	0	0.00	31.70	7	23,987	0.03%
2020/06/16	3	31.80	7	31.89	31.70	-4	24,753	-0.02%
2020/06/15	0	0.00	6.2	31.43	31.30	-6.2	25,651	-0.02%
2020/06/12	12	31.05	24	31.47	31.50	-12	26,177	-0.05%
2020/06/11	4.1	31.99	3	32.05	31.80	1.1	26,946	0.00%
2020/06/10	5	31.97	15	32.00	32.10	-10	27,483	-0.04%
2020/06/09	2	31.60	10	31.79	31.85	-8	28,746	-0.03%
2020/06/08	2	31.73	25	31.71	31.80	-23	29,444	-0.08%
2020/06/05	5	31.38	1	31.40	31.50	4	29,588	0.01%
2020/06/04	16.2	31.42	20	31.45	31.40	-3.9	30,063	-0.01%
2020/06/03	18	31.32	16	31.31	31.30	2	30,625	0.01%
2020/06/02	1.3	30.86	4	30.85	30.90	-2.7	30,723	-0.01%
2020/06/01	10	30.95	8	30.96	30.70	2	30,845	0.01%
2020/05/29	1	30.55	1	30.50	30.75	0	30,797	0.00%
2020/05/28	372	30.60	0	0.00	30.45	372	30,687	1.21%	大買/鉅額交易
2020/05/27	2	30.65	1	30.70	30.70	1	30,920	0.00%
2020/05/26	0	0.00	1	30.60	30.65	-1	31,184	0.00%
2020/05/25	2	30.18	2	30.20	30.35	0	31,426	0.00%
2020/05/22	11	30.55	4	30.56	30.45	7	31,683	0.02%
2020/05/21	1	30.95	8.6	30.93	31.00	-7.6	31,777	-0.02%
2020/05/20	6	30.55	4.2	30.61	30.80	1.8	31,938	0.01%
2020/05/19	4	30.44	24	30.57	30.55	-20	32,048	-0.06%
2020/05/18	36	30.13	0	0.00	30.05	36	31,921	0.11%
2020/05/15	16	30.22	1	30.20	30.25	15	31,903	0.05%
2020/05/14	11	30.09	16	30.17	30.25	-5	31,745	-0.02%
2020/05/13	13	30.30	10	30.20	30.30	3	31,479	0.01%
2020/05/12	10.3	30.25	1	30.30	30.30	9.3	31,423	0.03%
2020/05/11	3	30.35	26	30.38	30.40	-23	31,335	-0.07%
2020/05/08	1	30.00	14	30.02	30.00	-13	31,225	-0.04%
2020/05/07	3	29.47	3	29.58	29.55	0	31,212	0.00%
2020/05/06	11	29.75	2	29.75	29.55	9	31,182	0.03%
2020/05/05	1	29.50	14	29.83	29.85	-13	31,078	-0.04%
2020/05/04	24	29.24	9	29.49	29.35	15	31,018	0.05%
2020/04/30	25	30.49	33	30.43	30.10	-8	30,758	-0.03%
2020/04/29	14	29.75	64	29.85	29.95	-50	30,607	-0.16%
2020/04/28	0	0.00	12	29.17	29.45	-12	30,449	-0.04%
2020/04/27	11	28.68	2	28.80	28.70	9	30,981	0.03%
2020/04/24	8	28.23	2	28.25	28.20	6	30,949	0.02%
2020/04/23	37	28.26	0	0.00	28.30	37	30,794	0.12%
2020/04/22	5	28.23	0	0.00	28.30	5	30,595	0.02%
2020/04/21	12	28.35	5	28.27	28.35	7	30,554	0.02%
2020/04/20	1	28.90	6.8	28.83	28.90	-5.8	30,348	-0.02%
2020/04/17	20	29.20	23	29.16	29.05	-3	30,489	-0.01%
2020/04/16	18	28.81	0	0.00	28.80	18	30,384	0.06%
2020/04/15	10	29.03	11	29.10	29.20	-1	30,187	0.00%
2020/04/14	16	28.63	0	0.00	28.85	16	30,091	0.05%
2020/04/13	18	28.66	7	28.60	28.60	11	29,827	0.04%
2020/04/10	10	29.09	6	29.10	29.15	4	29,679	0.01%
2020/04/09	8	28.54	1	28.60	28.50	7	29,497	0.02%
2020/04/08	9	28.43	1	28.35	28.40	8	29,353	0.03%
2020/04/07	8	28.35	0	0.00	28.40	8	29,074	0.03%
2020/04/06	8	28.17	3	28.63	28.45	5	28,717	0.02%
2020/04/01	3	28.12	0	0.00	28.05	3	28,288	0.01%
2020/03/31	18	28.51	2	28.20	28.45	16	27,982	0.06%
2020/03/30	1	28.20	8	28.53	28.65	-7	27,641	-0.03%
2020/03/27	11	28.55	3	28.63	28.65	8	27,360	0.03%
2020/03/26	5	28.00	0	0.00	28.15	5	27,065	0.02%
2020/03/25	23	28.13	1	28.05	27.95	22	26,954	0.08%
2020/03/24	30	27.62	2	27.83	27.35	28	26,639	0.11%
2020/03/23	18.1	26.56	3	27.00	27.00	15.1	26,334	0.06%
2020/03/20	16	27.22	16	26.83	27.95	0	25,939	0.00%
2020/03/19	21.1	26.96	16	27.01	26.40	5.1	25,123	0.02%
2020/03/18	12	27.77	7	27.84	28.00	5	24,282	0.02%
2020/03/17	75	27.96	27	28.19	28.00	48	23,762	0.20%
2020/03/16	32	29.32	38	29.16	29.00	-6	22,808	-0.03%
2020/03/13	73	28.59	80	29.23	30.00	-7	22,027	-0.03%
2020/03/12	47	30.31	1	30.10	30.20	46	20,576	0.22%
2020/03/11	26	31.31	0	0.00	31.20	26	19,697	0.13%
2020/03/10	13	31.33	27	31.18	31.35	-14	19,364	-0.07%
2020/03/09	22.5	31.62	16	31.99	31.75	6.5	18,768	0.03%
2020/03/06	13	32.35	2	32.53	32.45	11	18,211	0.06%
2020/03/05	10	32.75	18.1	32.80	32.90	-8.1	17,915	-0.05%
2020/03/04	36	32.16	7	32.20	32.35	29	17,880	0.16%
2020/03/03	15	32.16	7	32.37	32.25	8	17,768	0.05%
2020/03/02	8	31.96	101	32.05	31.95	-93	17,614	-0.53%	大賣/
2020/02/27	4	32.20	1	32.20	32.35	3	17,772	0.02%
2020/02/26	6	32.32	33	32.37	32.35	-27	17,513	-0.15%
2020/02/25	3	32.47	0	0.00	32.70	3	17,201	0.02%
2020/02/24	32	32.82	0	0.00	32.70	32	17,097	0.19%
2020/02/21	2	33.45	4	33.31	33.20	-2	16,873	-0.01%
2020/02/20	3	33.48	27	33.75	33.60	-24	16,748	-0.14%
2020/02/19	2	33.00	12	33.39	33.45	-10	16,456	-0.06%
2020/02/18	9	32.67	14	32.74	32.90	-5	16,293	-0.03%
2020/02/17	3.5	32.46	3.3	32.43	32.50	0.2	16,146	0.00%
2020/02/14	0	0.00	6.7	32.30	32.30	-6.7	16,131	-0.04%
2020/02/13	0.3	32.20	2	32.15	32.20	-1.7	16,231	-0.01%
2020/02/12	5	32.15	1	32.10	32.10	4	16,323	0.02%
2020/02/11	2	32.05	10	32.15	32.15	-8	16,321	-0.05%
2020/02/10	3	31.87	0	0.00	32.05	3	16,367	0.02%
2020/02/07	9	32.07	0	0.00	32.00	9	16,755	0.05%
2020/02/06	1	32.15	15	32.25	32.35	-14	16,688	-0.08%
2020/02/05	3	31.70	1	31.90	32.00	2	16,648	0.01%
2020/02/04	2	31.65	3	31.98	31.80	-1	16,630	-0.01%
2020/02/03	8	31.56	0	0.00	31.60	8	16,721	0.05%
2020/01/31	12	31.70	2	31.60	31.55	10	16,535	0.06%
2020/01/30	35	31.66	11	31.62	31.20	24	16,247	0.15%
2020/01/20	0	0.00	10	32.30	32.35	-10	15,492	-0.06%
2020/01/17	1	32.05	10	32.09	32.10	-9	15,325	-0.06%
2020/01/16	1	31.85	0	0.00	31.95	1	15,394	0.01%
2020/01/15	1	31.90	1	31.90	31.80	0	15,375	0.00%
2020/01/14	19	31.86	18	31.95	32.00	1	15,350	0.01%
2020/01/13	3	31.37	24	31.43	31.70	-21	15,252	-0.14%
2020/01/10	11	31.02	0	0.00	30.95	11	15,099	0.07%
2020/01/09	2	30.80	5.2	30.90	30.90	-3.2	15,035	-0.02%
2020/01/08	10	30.53	0	0.00	30.70	10	15,052	0.07%
2020/01/06	1	30.60	1	30.65	30.60	0	14,981	0.00%
2020/01/03	2	30.65	2	30.68	30.80	0	15,003	0.00%
2019/12/31	1	30.65	20	30.65	30.60	-19	15,258	-0.12%
2019/12/30	5.3	30.80	1	30.80	30.70	4.3	15,345	0.03%
2019/12/27	1	30.85	10	30.90	30.90	-9	15,333	-0.06%
2019/12/26	0	0.00	0.2	30.80	30.80	-0.2	15,422	0.00%
2019/12/25	2.1	30.80	3	30.85	30.80	-0.9	15,681	-0.01%
2019/12/24	4	30.75	3	30.80	30.80	1	15,836	0.01%
2019/12/23	1	30.60	1	30.85	30.85	0	15,945	0.00%
2019/12/20	0	0.00	3	30.65	30.55	-3	16,260	-0.02%
2019/12/19	6	30.50	0	0.00	30.55	6	16,133	0.04%
2019/12/17	3	30.40	1	30.50	30.65	2	16,336	0.01%
2019/12/16	4	30.31	0	0.00	30.35	4	16,211	0.02%
2019/12/13	3	30.30	5.1	30.40	30.30	-2.1	16,203	-0.01%
2019/12/12	0	0.00	0.8	30.20	30.15	-0.8	16,064	-0.01%
2019/12/11	4	30.04	5	30.05	30.10	-1	16,055	-0.01%
2019/12/09	11.3	30.10	5	30.10	30.15	6.3	16,160	0.04%
2019/12/04	9	30.05	0	0.00	30.15	9	16,578	0.05%
2019/12/03	2	30.08	0	0.00	30.05	2	16,642	0.01%
2019/12/02	7	30.20	73	30.20	30.30	-66	16,547	-0.40%
2019/11/29	21	30.46	5	30.40	30.30	16	16,468	0.10%
2019/11/28	4	30.60	0	0.00	30.65	4	16,479	0.02%
2019/11/27	0	0.00	0	30.70	30.70	0	16,664	0.00%
2019/11/26	4	30.55	0	0.00	30.40	4	16,621	0.02%
2019/11/25	1	30.40	0	0.00	30.40	1	16,148	0.01%
2019/11/22	1	30.30	0	0.00	30.40	1	16,448	0.01%
2019/11/21	6	30.33	0	0.00	30.35	6	16,594	0.04%
2019/11/20	2.3	30.63	0	0.00	30.65	2.3	16,477	0.01%
2019/11/19	0	0.00	17	30.61	30.70	-17	16,477	-0.10%
2019/11/18	1	30.50	7	30.53	30.70	-6	16,572	-0.04%
2019/11/15	1	30.50	0	0.00	30.55	1	16,729	0.01%
2019/11/14	6.9	30.40	0	0.00	30.40	6.9	16,841	0.04%
2019/11/13	1	30.50	7	30.54	30.50	-6	17,151	-0.03%
2019/11/12	1	30.60	0	0.00	30.60	1	17,373	0.01%
2019/11/11	1	30.45	5	30.30	30.40	-4	17,674	-0.02%
2019/11/07	17.1	30.53	0	0.00	30.50	17.1	18,872	0.09%
2019/11/06	9	30.81	12	30.65	30.65	-3	19,094	-0.02%
2019/11/05	0	0.00	11	30.05	30.20	-11	18,911	-0.06%
2019/11/04	0	0.00	35	29.82	29.95	-35	19,042	-0.18%
2019/11/01	1	29.65	0	0.00	29.65	1	19,112	0.01%
2019/10/31	0	0.00	138	29.99	29.90	-138	19,414	-0.71%	大賣/鉅額交易
2019/10/29	2	29.65	1	29.65	29.70	1	19,753	0.01%
2019/10/28	12	29.45	1	29.50	29.60	11	19,838	0.06%
2019/10/25	2.8	29.41	0	0.00	29.45	2.8	19,854	0.01%
2019/10/24	2	29.30	20	29.25	29.45	-18	19,868	-0.09%
2019/10/23	0	0.00	5	29.15	29.20	-5	19,771	-0.03%
2019/10/22	3	29.00	0	0.00	29.15	3	19,743	0.02%
2019/10/21	0	0.00	11	29.19	29.20	-11	19,615	-0.06%
2019/10/18	3	29.02	5	29.20	29.10	-2	19,606	-0.01%
2019/10/17	5.6	29.21	2	29.23	29.25	3.6	19,485	0.02%
2019/10/16	0.2	29.20	1	29.15	29.15	-0.8	19,500	0.00%
2019/10/15	27	29.00	0.1	29.20	29.15	26.9	19,569	0.14%
2019/10/14	40.9	29.07	1	29.00	29.15	39.9	19,601	0.20%
2019/10/09	6	29.01	0	0.00	29.00	6	19,613	0.03%
2019/10/08	13	29.13	3	29.20	29.10	10	19,571	0.05%
2019/10/07	22	28.91	1	28.90	28.95	21	19,389	0.11%
2019/10/04	3	28.73	0	0.00	28.85	3	19,455	0.02%
2019/10/03	0	0.00	1.3	28.77	28.75	-1.3	19,455	-0.01%
2019/10/02	3	28.80	0	0.00	28.80	3	19,478	0.02%
2019/10/01	22	28.89	0	0.00	28.75	22	19,415	0.11%
2019/09/27	3	28.82	0	0.00	28.75	3	19,232	0.02%
2019/09/26	3	28.82	0	0.00	28.80	3	19,260	0.02%
2019/09/25	18.2	28.81	0	0.00	28.80	18.2	19,385	0.09%
2019/09/24	7	29.06	5	29.10	29.05	2	19,224	0.01%
2019/09/23	21	29.15	0	0.00	29.20	21	19,350	0.11%
2019/09/20	2	29.15	6	29.50	29.30	-4	19,626	-0.02%
2019/09/18	0.2	29.60	1	29.50	29.55	-0.8	19,510	0.00%
2019/09/17	1	29.20	1	29.15	29.20	0	19,701	0.00%
2019/09/16	26	29.20	1	29.40	29.20	25	20,392	0.12%
2019/09/12	5.1	29.40	1	29.55	29.30	4.1	20,694	0.02%
2019/09/11	4	29.39	16	29.43	29.50	-12	21,060	-0.06%
2019/09/10	11	29.54	0	0.00	29.55	11	21,221	0.05%
2019/09/09	5	29.05	3.2	29.19	29.20	1.8	21,156	0.01%
2019/09/06	1	28.80	7	28.65	28.80	-6	21,301	-0.03%
2019/09/05	4	28.51	1	28.60	28.55	3	21,661	0.01%
2019/09/04	10	28.40	6	28.40	28.45	4	22,301	0.02%
2019/08/30	6	28.35	9	28.20	28.75	-3	22,936	-0.01%
2019/08/29	2	28.03	1	28.00	28.00	1	22,941	0.00%
2019/08/28	10	28.19	0	0.00	28.05	10	23,100	0.04%
2019/08/27	23	27.90	0	0.00	28.00	23	23,257	0.10%
2019/08/26	13	27.99	10	27.90	27.95	3	23,248	0.01%
2019/08/23	2	28.30	0	0.00	28.35	2	23,248	0.01%
2019/08/22	19	28.15	0	0.00	28.25	19	23,283	0.08%
2019/08/21	23	28.24	0	0.00	28.15	23	23,701	0.10%
2019/08/20	4	28.38	0	0.00	28.50	4	23,502	0.02%
2019/08/19	2	28.33	0	0.00	28.30	2	23,381	0.01%
2019/08/16	10	27.94	1	27.80	28.25	9	23,513	0.04%
2019/08/15	29	27.87	0	0.00	27.90	29	23,240	0.12%
2019/08/14	42.2	28.37	0	0.00	28.20	42.2	23,212	0.18%
2019/08/13	37.1	28.57	0	0.00	28.50	37.1	23,053	0.16%
2019/08/12	97	29.18	0	0.00	29.00	97	22,833	0.42%
2019/08/08	1	31.10	73	31.10	31.10	-72	22,233	-0.32%
2019/08/07	3	31.20	0	0.00	31.05	3	22,093	0.01%
2019/08/06	5	31.35	1	31.00	31.25	4	22,132	0.02%
2019/08/05	2	31.20	3	31.27	31.25	-1	22,003	0.00%
2019/08/02	13	31.20	2	31.15	31.35	11	22,128	0.05%
2019/08/01	14	31.73	0	0.00	31.65	14	22,028	0.06%
2019/07/31	2	31.95	0	0.00	32.10	2	21,946	0.01%
2019/07/30	21	32.07	0	0.00	32.10	21	21,658	0.10%
2019/07/29	1	32.15	0	0.00	32.10	1	21,752	0.00%
2019/07/26	0	0.00	1	32.25	32.30	-1	21,903	0.00%
2019/07/24	0.3	32.05	2	32.20	32.20	-1.7	22,589	-0.01%
2019/07/23	5	32.10	11	32.09	32.10	-6	22,739	-0.03%
2019/07/22	0	0.00	20	31.98	31.90	-20	22,798	-0.09%
2019/07/19	0	0.00	0.1	31.85	31.85	-0.1	22,797	0.00%
2019/07/17	20	31.75	0	0.00	31.90	20	23,059	0.09%
2019/07/15	0	0.00	11	31.95	31.70	-11	22,826	-0.05%
2019/07/12	0	0.00	10	31.95	31.85	-10	22,620	-0.04%
2019/07/11	25.1	31.86	0	0.00	31.85	25.1	22,634	0.11%
2019/07/10	15	31.65	1	31.70	31.60	14	22,638	0.06%
2019/07/09	10	31.40	1.5	31.52	31.60	8.5	22,627	0.04%
2019/07/08	20	31.30	0	0.00	31.40	20	22,549	0.09%
2019/07/05	0	0.00	2	31.40	31.40	-2	22,446	-0.01%
2019/07/04	0.1	31.10	0	0.00	31.20	0.1	22,666	0.00%
2019/07/03	1	31.15	0	0.00	31.15	1	22,794	0.00%
2019/07/02	30.1	31.19	11	31.02	31.05	19.1	22,795	0.08%
2019/07/01	0	0.00	1	31.10	30.90	-1	22,694	0.00%
2019/06/28	0	0.00	31	31.00	30.90	-31	22,507	-0.14%
2019/06/27	1	31.00	1	30.95	30.85	0	22,245	0.00%
2019/06/26	0	0.00	4	31.03	31.05	-4	22,033	-0.02%
2019/06/25	0	0.00	1	31.00	30.95	-1	21,987	0.00%
2019/06/24	2	30.90	1	30.80	30.85	1	21,819	0.00%
2019/06/21	5	31.19	0	0.00	30.80	5	21,499	0.02%
2019/06/20	0	0.00	2	31.50	31.50	-2	20,930	-0.01%
2019/06/19	1	31.00	131	31.09	31.25	-130	20,565	-0.63%	大賣/鉅額交易
2019/06/18	0	0.00	1	30.70	30.80	-1	20,233	0.00%
2019/06/14	14	30.61	0	0.00	30.65	14	20,083	0.07%
2019/06/13	0	0.00	110	30.49	30.60	-110	20,010	-0.55%	大賣/鉅額交易
2019/06/12	17.4	30.40	2	30.90	30.70	15.4	19,695	0.08%
2019/06/11	8.3	31.53	48	31.60	31.30	-39.7	18,985	-0.21%
2019/06/10	15	31.85	12	31.88	31.95	3	18,680	0.02%
2019/06/06	10	31.50	13.8	31.48	31.70	-3.8	18,549	-0.02%
2019/06/05	1	30.95	1	31.10	30.90	0	18,270	0.00%
2019/06/03	0	0.00	4	30.98	31.00	-4	17,959	-0.02%
2019/05/31	5	30.75	5	30.89	31.00	0	17,916	0.00%
2019/05/29	2.1	30.33	0	0.00	30.55	2.1	18,085	0.01%
2019/05/28	3	30.27	0	0.00	30.25	3	18,192	0.02%
2019/05/24	1	30.60	0	0.00	30.50	1	18,165	0.01%
2019/05/23	0	0.00	10	30.29	30.55	-10	18,274	-0.05%
2019/05/22	2	30.33	6	30.40	30.45	-4	18,092	-0.02%
2019/05/21	3	30.53	1	30.65	30.65	2	18,227	0.01%
2019/05/20	1	30.35	3	30.33	30.40	-2	17,962	-0.01%
2019/05/17	0	0.00	6.4	30.05	30.00	-6.4	17,796	-0.04%
2019/05/16	4	29.61	10	29.65	29.55	-6	17,596	-0.03%
2019/05/15	127	29.77	5	29.75	29.70	122	17,459	0.70%	大買/鉅額交易
2019/05/14	9	29.57	6	29.49	29.50	3	17,380	0.02%
2019/05/13	79	29.47	2.2	29.57	29.50	76.8	17,245	0.45%
2019/05/10	36	29.84	0	0.00	29.60	36	17,433	0.21%
2019/05/09	0.1	29.90	1	29.85	29.90	-0.9	17,412	-0.01%
2019/05/08	0	0.00	1	30.40	30.50	-1	17,396	-0.01%
2019/05/07	0	0.00	1	30.60	30.50	-1	17,436	-0.01%
2019/05/06	0	0.00	14	29.94	30.05	-14	17,395	-0.08%
2019/05/03	1	30.10	0	0.00	30.05	1	17,439	0.01%
2019/05/02	0	0.00	11	30.00	30.10	-11	17,252	-0.06%
2019/04/30	2	29.45	18	29.46	29.65	-16	16,808	-0.10%
2019/04/29	2	29.15	5	29.29	29.35	-3	16,658	-0.02%
2019/04/26	2	28.83	2	28.90	28.95	0	16,516	0.00%
2019/04/25	1	28.65	1	28.70	28.75	0	16,398	0.00%
2019/04/24	7	28.59	1	28.50	28.65	6	16,312	0.04%
2019/04/22	1	28.00	2	28.05	28.00	-1	16,027	-0.01%
2019/04/19	0	0.00	3.3	28.15	28.15	-3.3	16,046	-0.02%
2019/04/18	0	0.00	2	28.05	28.20	-2	16,242	-0.01%
2019/04/17	0	0.00	4	28.15	28.10	-4	16,409	-0.02%
2019/04/16	0	0.00	3	28.10	28.10	-3	16,425	-0.02%
2019/04/15	1	28.20	1	28.25	28.20	0	16,438	0.00%
2019/04/12	10	28.23	3	28.25	28.30	7	16,410	0.04%
2019/04/09	0	0.00	1	28.15	28.20	-1	16,663	-0.01%
2019/04/08	2	28.03	3	28.00	28.05	-1	16,645	-0.01%
2019/04/03	0	0.00	3.8	27.95	28.00	-3.8	16,611	-0.02%
2019/04/02	1	27.90	0	0.00	27.85	1	16,496	0.01%
2019/04/01	11	27.99	0	0.00	27.90	11	16,481	0.07%
2019/03/28	8	27.99	0	0.00	27.95	8	16,222	0.05%
2019/03/27	0	0.00	5	27.95	27.95	-5	16,107	-0.03%
2019/03/26	1	27.85	0	0.00	28.00	1	16,111	0.01%
2019/03/25	1	27.75	0	0.00	27.75	1	16,287	0.01%
2019/03/22	0	0.00	2	28.05	28.00	-2	16,101	-0.01%
2019/03/21	1	27.95	0	0.00	28.10	1	16,210	0.01%
2019/03/20	28	27.86	0	0.00	28.00	28	16,231	0.17%
2019/03/19	1	28.00	9	28.00	28.00	-8	16,172	-0.05%
2019/03/18	1	27.50	329	27.56	27.85	-328	16,023	-2.05%	大賣/鉅額交易
2019/03/14	19	27.38	0	0.00	27.30	19	15,768	0.12%
2019/03/13	294	27.35	0	0.00	27.45	294	15,832	1.86%	大買/鉅額交易
2019/03/12	0	0.00	2	27.35	27.30	-2	15,798	-0.01%
2019/03/11	0.1	27.25	6	27.22	27.25	-5.9	15,839	-0.04%
2019/03/07	1	27.05	0	0.00	27.10	1	16,728	0.01%
2019/03/06	3	27.02	3	27.05	27.10	0	17,037	0.00%
2019/03/05	0.2	27.00	15	27.00	26.95	-14.8	17,039	-0.09%
2019/03/04	0	0.00	1	27.00	27.00	-1	16,936	-0.01%
2019/02/27	0	0.00	31	27.20	27.25	-31	16,644	-0.19%
2019/02/26	1	27.00	0.5	27.05	27.00	0.5	16,619	0.00%
2019/02/25	0	0.00	1	27.00	27.10	-1	16,504	-0.01%
2019/02/22	1	26.90	0	0.00	26.95	1	16,466	0.01%
2019/02/21	0	0.00	27	26.99	27.00	-27	16,444	-0.16%
2019/02/20	14	26.86	1	26.90	26.95	13	16,593	0.08%
2019/02/19	0	0.00	2	26.80	26.80	-2	16,571	-0.01%
2019/02/18	2	26.65	4.1	26.75	26.70	-2.1	16,645	-0.01%
2019/02/15	1	26.40	40	26.55	26.40	-39	16,674	-0.23%
2019/02/14	1	26.60	1	26.55	26.50	0	16,770	0.00%
2019/02/13	1	26.55	2	26.60	26.55	-1	16,785	-0.01%
2019/02/12	0	0.00	0	26.70	26.55	0	16,730	0.00%
2019/02/11	2	26.48	2	26.55	26.40	0	16,685	0.00%
2019/01/30	10	26.75	1	26.70	26.60	9	16,491	0.05%
2019/01/29	2.2	26.42	0	0.00	26.70	2.2	16,256	0.01%
2019/01/28	18	26.39	1	26.45	26.50	17	16,040	0.11%
2019/01/24	0	0.00	1	26.60	26.60	-1	15,898	-0.01%
2019/01/23	0	0.00	2	26.55	26.60	-2	16,049	-0.01%
2019/01/22	0	0.00	7	26.34	26.45	-7	16,113	-0.04%
2019/01/21	0	0.00	4	26.28	26.25	-4	16,210	-0.02%
2019/01/15	0	0.00	1	26.15	26.20	-1	17,575	-0.01%
2019/01/14	3	25.83	3	26.07	26.05	0	17,578	0.00%
2019/01/11	0	0.00	10	26.10	26.00	-10	17,840	-0.06%
2019/01/10	40	25.95	12	25.88	26.10	28	17,949	0.16%
2019/01/09	11	25.71	0	0.00	25.85	11	17,956	0.06%
2019/01/08	6	25.54	0	0.00	25.50	6	17,927	0.03%
2019/01/07	1.1	25.51	12.2	25.60	25.60	-11.1	18,343	-0.06%
2019/01/04	4	25.30	0	0.00	25.25	4	18,903	0.02%
2019/01/03	2	25.30	0	0.00	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	1.4	25.41	0	0.00	25.95	1.4	20,647	0.01%
2018/12/27	10	25.30	0	0.00	25.30	10	20,720	0.05%
2018/12/26	41	25.26	1	25.25	25.25	40	21,011	0.19%
2018/12/25	2	25.40	16	25.36	25.35	-14	21,122	-0.07%
2018/12/24	11	25.46	8	25.55	25.50	3	21,339	0.01%
2018/12/22	2	25.55	3	25.55	25.60	-1	21,604	0.00%
2018/12/21	8	25.60	8	25.57	25.65	0	22,143	0.00%
2018/12/20	10	25.60	9	25.61	25.70	1	22,310	0.00%
2018/12/19	2.3	25.58	0	0.00	25.70	2.3	22,511	0.01%
2018/12/18	1	25.65	2	25.50	25.60	-1	22,698	0.00%
2018/12/14	5	25.53	0	0.00	25.65	5	23,284	0.02%
2018/12/13	26	25.65	0	0.00	25.70	26	23,436	0.11%
2018/12/12	10	25.75	0	0.00	25.70	10	23,792	0.04%
2018/12/11	1.3	25.66	2	25.60	25.75	-0.7	24,002	0.00%
2018/12/10	1	25.60	11	25.61	25.65	-10	24,024	-0.04%
2018/12/06	2	25.75	16	25.77	25.80	-14	24,082	-0.06%
2018/12/04	40	25.95	0	0.00	26.05	40	24,225	0.17%
2018/12/03	15	25.87	0	0.00	25.85	15	24,131	0.06%
2018/11/30	0	0.00	0	25.85	25.60	0	24,032	0.00%
2018/11/29	0	0.00	1	25.75	25.75	-1	23,252	0.00%
2018/11/28	0	0.00	9	26.04	26.15	-9	22,946	-0.04%
2018/11/27	1	25.95	19	25.95	25.95	-18	22,729	-0.08%
2018/11/23	0	0.00	8	26.19	26.25	-8	22,549	-0.04%
2018/11/22	4	26.19	0.3	26.20	26.20	3.7	22,506	0.02%
2018/11/21	2	26.18	10	26.15	26.30	-8	22,388	-0.04%
2018/11/20	0.1	26.50	0	0.00	26.30	0.1	22,244	0.00%
2018/11/15	1	26.45	0	0.00	26.40	1	21,940	0.00%
2018/11/14	1	26.40	10	26.50	26.50	-9	21,871	-0.04%
2018/11/12	0	0.00	1	26.35	26.50	-1	21,719	0.00%
2018/11/09	3	26.30	0	0.00	26.45	3	21,859	0.01%
2018/11/08	1	26.50	0	0.00	26.70	1	22,021	0.00%
2018/11/07	0	0.00	3	26.50	26.50	-3	21,897	-0.01%
2018/11/06	0.9	26.25	1	26.20	26.25	-0.1	21,965	0.00%
2018/11/05	2	26.10	3	26.05	26.30	-1	22,138	0.00%
2018/11/02	0	0.00	12	26.20	26.25	-12	22,698	-0.05%
2018/11/01	4	25.86	0	0.00	25.85	4	23,139	0.02%
2018/10/31	5	25.73	5	25.90	26.15	0	23,353	0.00%
2018/10/30	5	25.33	4	25.30	25.45	1	23,252	0.00%
2018/10/29	2.1	25.45	2	25.15	25.30	0.1	23,454	0.00%
2018/10/26	27	25.64	7	25.31	25.35	20	23,616	0.08%
2018/10/25	30	25.48	0.1	25.65	25.55	29.9	23,399	0.13%
2018/10/24	53	25.60	11.6	25.63	26.00	41.4	23,376	0.18%
2018/10/22	2	26.20	3	26.10	26.15	-1	23,096	0.00%
2018/10/19	2	26.38	0	0.00	26.25	2	23,034	0.01%
2018/10/18	10	26.35	6.6	26.40	26.35	3.4	22,901	0.01%
2018/10/17	1	26.55	0.1	26.65	26.65	0.9	22,826	0.00%
2018/10/16	52	26.60	50	26.50	26.60	2	22,691	0.01%
2018/10/15	4	26.65	1	26.70	26.55	3	22,510	0.01%
2018/10/12	53	26.57	90	26.83	27.00	-37	22,004	-0.17%
2018/10/11	1	26.40	52	26.52	26.50	-51	21,453	-0.24%
2018/10/09	0	0.00	8	27.57	27.55	-8	20,649	-0.04%
2018/10/08	2	27.08	14	27.14	27.00	-12	20,075	-0.06%
2018/10/05	1	26.80	10.1	27.25	26.80	-9.1	19,678	-0.05%
2018/10/04	12	27.02	0	0.00	27.30	12	19,341	0.06%
2018/10/03	50	27.30	55	27.15	27.10	-5	18,905	-0.03%
2018/10/02	1	27.05	5	27.15	27.15	-4	18,896	-0.02%
2018/10/01	2	27.70	101	27.70	27.50	-99	18,653	-0.53%	大賣/
2018/09/28	0	0.00	11	27.49	27.50	-11	18,618	-0.06%
2018/09/27	0	0.00	0.1	27.25	27.30	-0.1	18,201	0.00%
2018/09/26	0	0.00	24	27.26	27.30	-24	17,944	-0.13%
2018/09/25	18	27.20	330	27.25	27.30	-312	17,847	-1.75%	大賣/鉅額交易
2018/09/21	331	27.10	4.1	27.10	27.15	326.9	17,691	1.85%	大買/鉅額交易
2018/09/20	0	0.00	15	27.04	27.00	-15	17,642	-0.09%
2018/09/19	0.1	26.90	0	0.00	27.00	0.1	17,714	0.00%
2018/09/18	11	26.55	25	26.65	26.80	-14	17,619	-0.08%
2018/09/17	1	26.40	35.5	26.25	26.40	-34.5	17,314	-0.20%
2018/09/14	2	26.00	10	26.10	25.95	-8	17,104	-0.05%
2018/09/13	1	25.85	0	0.00	26.10	1	17,261	0.01%
2018/09/12	7	26.00	0	0.00	26.00	7	17,311	0.04%
2018/09/11	0	0.00	130	25.86	26.00	-130	17,518	-0.74%	大賣/鉅額交易
2018/09/10	0	0.00	1	25.75	25.80	-1	17,745	-0.01%
2018/09/07	0	0.00	10	25.80	25.90	-10	18,061	-0.06%
2018/09/05	2.5	25.80	0	0.00	25.70	2.5	18,304	0.01%
2018/09/04	0	0.00	5	26.00	26.05	-5	18,536	-0.03%
2018/09/03	0	0.00	1.1	25.80	25.75	-1.1	18,749	-0.01%
2018/08/31	11.5	25.75	5	25.75	25.80	6.5	18,988	0.03%
2018/08/30	5	25.76	0	0.00	25.80	5	19,107	0.03%
2018/08/27	10	25.86	0	0.00	25.80	10	19,541	0.05%
2018/08/24	2	25.93	5	25.90	26.00	-3	19,728	-0.02%
2018/08/23	10	25.95	4	26.00	26.10	6	20,727	0.03%
2018/08/22	31	25.84	0.2	26.00	25.95	30.8	21,190	0.15%
2018/08/21	12	25.69	12.7	25.74	25.85	-0.7	21,207	0.00%
2018/08/20	2	25.50	0	0.00	25.50	2	21,235	0.01%
2018/08/17	15	25.58	4	25.60	25.55	11	21,188	0.05%
2018/08/16	2	25.35	10	25.40	25.35	-8	21,212	-0.04%
2018/08/15	34	25.70	0	0.00	25.60	34	20,984	0.16%
2018/08/14	1	26.15	0	0.00	26.00	1	20,802	0.00%
2018/08/13	22	26.09	10	26.10	26.15	12	20,934	0.06%
2018/08/10	5	26.24	0	0.00	26.35	5	20,884	0.02%
2018/08/09	116	26.10	23	26.15	26.05	93	20,807	0.45%	大買/
2018/08/08	1	27.30	115.2	27.35	27.35	-114.2	20,242	-0.56%	大賣/鉅額交易
2018/08/07	50	27.30	12	27.30	27.30	38	19,791	0.19%
2018/08/06	16	27.36	0	0.00	27.30	16	19,509	0.08%
2018/08/03	5	27.44	5	27.40	27.35	0	19,296	0.00%
2018/08/02	12	27.48	7	27.38	27.35	5	19,020	0.03%
2018/08/01	2	27.30	9	27.33	27.45	-7	18,801	-0.04%
2018/07/31	0	0.00	2	27.30	27.25	-2	18,719	-0.01%
2018/07/30	3	27.25	5	27.25	27.25	-2	18,311	-0.01%
2018/07/27	10	27.30	0	0.00	27.25	10	18,238	0.05%
2018/07/26	0	0.00	11.2	27.29	27.35	-11.2	18,172	-0.06%
2018/07/25	1	27.20	1	27.20	27.20	0	18,263	0.00%
2018/07/23	0	0.00	6	27.05	26.95	-6	18,223	-0.03%
2018/07/19	0	0.00	2	27.00	26.85	-2	18,344	-0.01%
2018/07/17	3	26.78	0	0.00	26.95	3	18,668	0.02%
2018/07/16	2	27.05	0	0.00	26.80	2	18,590	0.01%
2018/07/13	20	26.88	0	0.00	27.00	20	18,701	0.11%
2018/07/12	0	0.00	1	26.75	26.85	-1	18,855	-0.01%
2018/07/11	25	26.41	1	26.55	26.55	24	18,861	0.13%
2018/07/09	0.8	26.55	0	0.00	26.55	0.8	18,686	0.00%
2018/07/06	1	26.20	1	26.30	26.45	0	18,784	0.00%
2018/07/05	1	26.40	0	0.00	26.50	1	18,587	0.01%
2018/07/04	1	26.50	0	0.00	26.50	1	18,733	0.01%
2018/07/03	0	0.00	3	26.43	26.40	-3	18,823	-0.02%
2018/07/02	1	26.60	0.3	26.50	26.50	0.7	18,808	0.00%
2018/06/28	2	26.30	0	0.00	26.30	2	18,358	0.01%
2018/06/22	1	26.55	0	0.00	26.60	1	17,990	0.01%
2018/06/21	2	26.60	0	0.00	26.60	2	17,745	0.01%
2018/06/20	2	26.55	0	0.00	26.60	2	17,816	0.01%
2018/06/19	6.9	26.43	0	0.00	26.35	6.9	17,676	0.04%
2018/06/15	1	26.50	0	0.00	26.75	1	17,378	0.01%
2018/06/14	4	26.64	0	0.00	26.60	4	17,050	0.02%
2018/06/13	12	26.70	0	0.00	26.75	12	16,862	0.07%
2018/06/12	0.2	26.75	0	0.00	26.75	0.2	16,992	0.00%
2018/06/11	21	27.00	0	0.00	26.95	21	16,674	0.13%
2018/06/08	1	27.00	0	0.00	27.10	1	16,438	0.01%
2018/06/06	25	27.40	2	27.45	27.40	23	16,447	0.14%
2018/06/05	0	0.00	2	27.35	27.35	-2	16,212	-0.01%
2018/06/04	1	26.65	10	26.86	27.10	-9	16,018	-0.06%
2018/05/31	2	26.40	10	26.38	26.25	-8	15,814	-0.05%
2018/05/30	4	26.50	0	0.00	26.35	4	14,888	0.03%
2018/05/29	0	0.00	0.2	26.90	26.90	-0.2	14,413	0.00%
2018/05/24	0	0.00	5	26.95	27.05	-5	14,362	-0.03%
2018/05/23	0	0.00	2	26.90	26.90	-2	14,367	-0.01%
2018/05/22	1	26.85	18	26.94	26.80	-17	14,404	-0.12%
2018/05/21	1	26.95	1	26.95	27.00	0	14,468	0.00%
2018/05/18	0	0.00	15	26.60	26.70	-15	14,358	-0.10%
2018/05/17	0	0.00	5	26.53	26.45	-5	14,343	-0.03%
2018/05/16	0	0.00	2	26.50	26.45	-2	14,222	-0.01%
2018/05/15	0.2	26.30	5	26.40	26.30	-4.8	14,371	-0.03%
2018/05/14	0	0.00	6	26.51	26.50	-6	14,728	-0.04%
2018/05/11	0	0.00	0.3	26.25	26.40	-0.3	14,747	0.00%
2018/05/10	0.3	26.10	1	26.20	26.10	-0.7	14,667	0.00%
2018/05/09	0	0.00	3	26.20	26.15	-3	14,556	-0.02%
2018/05/08	0.3	26.10	0	0.00	26.20	0.3	14,534	0.00%
2018/05/07	1	26.00	0	0.00	26.00	1	14,407	0.01%
2018/05/04	0.2	25.80	0	0.00	25.80	0.2	14,377	0.00%
2018/05/03	0.1	26.10	0	0.00	26.10	0.1	14,275	0.00%
2018/04/30	4	26.05	5	26.20	26.25	-1	14,330	-0.01%
2018/04/27	0	0.00	22	25.90	26.00	-22	14,363	-0.15%
2018/04/26	2	25.93	11	25.94	25.95	-9	14,441	-0.06%
2018/04/25	0	0.00	11	25.95	26.00	-11	14,759	-0.07%
2018/04/24	0	0.00	13	26.00	25.90	-13	15,016	-0.09%
2018/04/23	1	25.80	5	25.80	25.80	-4	14,880	-0.03%
2018/04/19	0	0.00	1	25.55	25.75	-1	15,333	-0.01%
2018/04/18	15	25.23	0	0.00	25.20	15	15,220	0.10%
2018/04/17	7	25.43	1	25.35	25.35	6	15,217	0.04%
2018/04/16	1	25.55	0	0.00	25.65	1	15,449	0.01%
2018/04/12	0	0.00	2	25.65	25.65	-2	15,740	-0.01%
2018/04/11	1	25.55	9	25.50	25.50	-8	15,782	-0.05%
2018/04/10	0	0.00	0.8	25.55	25.65	-0.8	15,774	0.00%
2018/03/31	0	0.00	4	25.25	25.20	-4	15,728	-0.03%
2018/03/27	0	0.00	1	25.30	25.40	-1	15,155	-0.01%
2018/03/23	1	25.10	2.9	25.17	25.20	-1.9	15,063	-0.01%
2018/03/16	0	0.00	1	25.50	25.50	-1	15,091	-0.01%
2018/03/15	3	25.18	0	0.00	25.10	3	14,898	0.02%
2018/03/14	2	25.45	0.1	25.30	25.30	1.9	14,896	0.01%
2018/03/13	0	0.00	6	25.56	25.65	-6	14,951	-0.04%
2018/03/12	0	0.00	1	25.25	25.45	-1	14,878	-0.01%
2018/03/07	5	24.51	0	0.00	24.50	5	14,924	0.03%
2018/03/06	0	0.00	1	25.05	24.85	-1	14,817	-0.01%
2018/03/05	1	24.70	0	0.00	24.75	1	15,176	0.01%
2018/03/02	10	24.85	0	0.00	24.95	10	15,230	0.07%
2018/03/01	1	24.60	0	0.00	25.10	1	15,275	0.01%
2018/02/27	4	25.00	0	0.00	24.95	4	15,200	0.03%
2018/02/26	12	25.10	0	0.00	25.00	12	15,119	0.08%
2018/02/22	2	24.60	0	0.00	24.75	2	15,186	0.01%
2018/02/12	42	24.30	0	0.00	24.15	42	15,114	0.28%
2018/02/09	12.1	23.90	1	24.05	23.95	11.1	14,961	0.07%
2018/02/07	1.8	24.34	5	24.30	24.10	-3.2	14,746	-0.02%
2018/02/06	19	24.22	61	24.22	24.00	-42	14,471	-0.29%
2018/02/05	4	24.98	30	25.02	25.00	-26	13,932	-0.19%
2018/02/01	0	0.00	30	25.43	25.40	-30	13,686	-0.22%
2018/01/31	3	25.20	9.1	25.40	25.30	-6.1	13,708	-0.04%
2018/01/30	0	25.40	2.2	25.45	25.40	-2.2	13,716	-0.02%
2018/01/29	0.2	25.60	0.5	25.60	25.70	-0.3	13,726	0.00%
2018/01/25	0	0.00	10.1	25.50	25.60	-10.1	13,758	-0.07%
2018/01/24	1	25.10	2	25.13	25.30	-1	13,653	-0.01%
2018/01/23	2	25.30	0	0.00	25.40	2	13,653	0.01%
2018/01/22	3	25.37	1	25.45	25.50	2	13,529	0.01%
2018/01/19	23	25.31	0.2	25.45	25.55	22.9	13,456	0.17%
2018/01/18	16.1	25.75	2	25.70	25.80	14.1	13,177	0.11%
2018/01/17	2	25.78	2	25.90	25.85	0	12,768	0.00%
2018/01/16	3	25.85	58	25.85	25.85	-55	12,568	-0.44%
2018/01/15	0	0.00	41.1	25.66	25.95	-41.1	12,169	-0.34%
2018/01/12	3	25.42	12	25.44	25.35	-9	11,888	-0.08%
2018/01/11	2	25.20	2	25.20	25.40	0	11,784	0.00%
2018/01/10	1	25.25	7	25.26	25.35	-6	11,800	-0.05%
2018/01/09	2	25.03	6	25.03	25.00	-4	11,545	-0.03%
2018/01/08	2	24.95	10	25.09	25.15	-8	11,383	-0.07%
2018/01/05	1	24.80	207	24.85	24.90	-206	11,178	-1.84%	大賣/鉅額交易
2018/01/04	0	0.00	7	24.44	24.60	-7	11,052	-0.06%
2018/01/03	0	0.00	2	24.30	24.50	-2	11,122	-0.02%
2018/01/02	2	24.20	0	0.00	24.20	2	10,905	0.02%