兆豐金 (2886)-第一金-豐原券商分點個股進出

台股 » 個股 » 兆豐金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆豐金

(2886)

可現股當沖

股價
39.45
漲跌
▼0.50
漲幅
-1.25%
成交量
15,487張
產業
上市金融類股
3018人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

兆豐金 (2886)籌碼相關－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	82	39.29	0	0.00	39.45	82	15,145	0.54%
2024/11/20	0	0.00	2	39.83	39.95	-2	15,061	-0.01%
2024/11/19	0	0.00	0.9	39.78	39.95	-0.9	15,147	-0.01%
2024/11/18	0	0.00	23	39.58	39.70	-23	15,085	-0.15%
2024/11/14	0	0.00	1	39.35	39.00	-1	15,087	-0.01%
2024/11/13	0	0.00	1	39.25	39.30	-1	15,234	-0.01%
2024/11/12	1	39.15	3	39.10	39.15	-2	15,390	-0.01%
2024/11/11	0.1	39.20	0	39.20	39.20	0.1	15,591	0.00%
2024/11/08	2.2	39.25	5	39.40	39.10	-2.8	15,844	-0.02%
2024/11/07	2.1	39.15	0	0.00	39.10	2.1	16,580	0.01%
2024/11/06	0.1	39.20	5	39.16	39.00	-4.9	17,622	-0.03%
2024/11/05	0.1	39.30	0.7	39.26	39.40	-0.6	18,147	0.00%
2024/11/04	0.1	38.95	0	0.00	39.35	0.1	18,571	0.00%
2024/11/01	3.5	38.78	0	0.00	38.65	3.5	18,927	0.02%
2024/10/30	0.1	39.10	0	0.00	39.30	0.1	18,872	0.00%
2024/10/28	0	0.00	20	39.10	39.25	-20	19,159	-0.10%
2024/10/25	12	38.92	0.8	39.10	38.90	11.2	19,388	0.06%
2024/10/24	1	38.80	0	0.00	38.85	1	19,752	0.01%
2024/10/23	22.6	39.06	0	0.00	38.90	22.6	19,861	0.11%
2024/10/22	1.2	39.23	0	0.00	39.40	1.2	19,950	0.01%
2024/10/21	12	39.30	0	0.00	39.30	12	20,158	0.06%
2024/10/18	2.2	39.50	2	39.80	39.80	0.2	20,383	0.00%
2024/10/17	0	0.00	26	39.42	39.45	-26	20,642	-0.13%
2024/10/16	4	38.91	1.3	38.99	39.10	2.7	20,833	0.01%
2024/10/15	11	38.96	1	39.05	39.30	10	20,842	0.05%
2024/10/14	1	38.95	0	0.00	38.90	1	20,720	0.00%
2024/10/11	2	39.08	2	38.93	38.80	0	20,987	0.00%
2024/10/09	1.1	38.95	0	0.00	38.65	1.1	21,162	0.00%
2024/10/08	0.4	38.93	0	0.00	38.85	0.4	21,293	0.00%
2024/10/04	22.2	39.04	3	39.00	38.95	19.2	21,298	0.09%
2024/10/01	0	0.00	17.4	39.47	39.45	-17.4	21,343	-0.08%
2024/09/27	21.1	39.34	15	39.50	39.45	6.1	23,145	0.03%
2024/09/26	0.1	39.85	1	40.00	40.00	-0.9	23,169	0.00%
2024/09/25	0.2	39.80	15	39.70	39.85	-14.8	23,164	-0.06%
2024/09/24	2	39.80	1	39.60	39.80	1	23,085	0.00%
2024/09/23	0.8	39.60	0	0.00	39.70	0.8	23,351	0.00%
2024/09/20	0.1	39.45	1	39.50	39.35	-0.9	23,511	0.00%
2024/09/18	0	0.00	0.3	39.37	39.40	-0.3	23,874	0.00%
2024/09/16	0	0.00	0	39.20	39.35	0	24,192	0.00%
2024/09/13	3	39.03	0	0.00	39.15	3	24,321	0.01%
2024/09/11	1.5	39.07	0	0.00	38.95	1.5	24,547	0.01%
2024/09/09	0.6	38.61	1	38.80	39.10	-0.4	24,216	0.00%
2024/09/06	0.1	38.75	1.3	38.81	38.90	-1.3	24,125	-0.01%
2024/09/05	0.2	38.42	0	0.00	38.55	0.2	24,208	0.00%
2024/09/04	9.8	38.09	0	0.00	38.00	9.8	24,360	0.04%
2024/09/02	1	38.95	0	0.00	39.05	1	24,277	0.00%
2024/08/30	0.2	38.92	19	38.90	38.95	-18.8	24,447	-0.08%
2024/08/29	10.1	39.15	9	39.00	38.90	1.1	24,289	0.00%
2024/08/28	1	39.30	0.1	39.40	39.30	0.9	24,437	0.00%
2024/08/27	0	0.00	0.4	39.40	39.75	-0.4	25,263	0.00%
2024/08/26	9.1	39.15	4	39.49	39.60	5	25,635	0.02%
2024/08/23	7.1	39.01	2.2	39.00	39.05	4.9	25,951	0.02%
2024/08/21	10.2	38.63	0	0.00	38.90	10.2	26,341	0.04%
2024/08/20	0.1	39.00	0	0.00	39.00	0.1	26,135	0.00%
2024/08/19	1.2	38.77	11	38.92	38.65	-9.9	26,069	-0.04%
2024/08/16	0	0.00	3	38.93	39.00	-3	25,969	-0.01%
2024/08/15	4.5	38.54	2	38.95	38.35	2.5	25,694	0.01%
2024/08/14	4.3	38.83	1	39.00	38.90	3.3	25,482	0.01%
2024/08/13	6.1	38.59	0	0.00	38.70	6.1	25,234	0.02%
2024/08/12	2.3	39.11	0.3	39.25	39.40	2.1	24,999	0.01%
2024/08/09	8.2	38.85	0.2	39.00	38.85	8	24,791	0.03%
2024/08/08	23.3	37.81	0	0.00	38.10	23.3	24,070	0.10%
2024/08/07	3.4	41.20	10.5	41.44	41.55	-7.1	23,053	-0.03%
2024/08/06	1.6	40.62	10	41.80	41.80	-8.4	22,570	-0.04%
2024/08/05	0.1	41.30	10	41.50	40.90	-9.9	22,233	-0.04%
2024/08/02	2.3	42.61	3	42.68	42.60	-0.8	21,976	0.00%
2024/08/01	68	43.23	0	0.00	43.30	68	22,020	0.31%
2024/07/31	1	42.80	0.2	43.10	43.20	0.8	22,205	0.00%
2024/07/30	1	42.60	6.1	42.75	42.75	-5.1	22,026	-0.02%
2024/07/29	0	43.10	4.4	43.14	43.30	-4.4	21,975	-0.02%
2024/07/23	1.9	42.68	1.3	42.52	42.75	0.6	21,887	0.00%
2024/07/22	1	41.80	6.2	41.88	42.45	-5.2	21,819	-0.02%
2024/07/19	0.1	42.15	0.5	42.10	42.25	-0.4	21,813	0.00%
2024/07/18	0	0.00	4.5	42.62	42.75	-4.5	22,189	-0.02%
2024/07/17	0.2	42.10	2	42.10	41.90	-1.9	22,019	-0.01%
2024/07/16	0	0.00	8	41.91	41.85	-8	22,110	-0.04%
2024/07/15	1	41.80	0.2	41.95	41.95	0.8	22,574	0.00%
2024/07/12	0	0.00	5	41.98	42.05	-5	22,829	-0.02%
2024/07/11	13.2	42.10	1	41.85	41.75	12.2	22,779	0.05%
2024/07/10	0.5	41.65	0.8	41.85	41.65	-0.3	22,886	0.00%
2024/07/09	1.1	41.77	1	41.75	41.65	0.1	22,884	0.00%
2024/07/08	3.1	42.05	10	42.19	42.10	-6.9	22,794	-0.03%
2024/07/05	3	41.95	0.2	42.17	42.10	2.8	22,732	0.01%
2024/07/04	3.5	41.96	0.9	42.00	41.95	2.6	22,580	0.01%
2024/07/03	0	0.00	10.3	42.17	42.75	-10.3	22,215	-0.05%
2024/07/02	0	0.00	9.2	40.98	40.75	-9.2	20,779	-0.04%
2024/07/01	0	0.00	4.1	40.67	40.75	-4.1	20,721	-0.02%
2024/06/28	1.1	40.40	0	0.00	40.40	1.1	20,633	0.01%
2024/06/26	3	40.38	0	0.00	40.25	3	20,273	0.01%
2024/06/25	0	0.00	2.9	40.63	40.65	-2.9	19,986	-0.01%
2024/06/24	0	0.00	3	40.35	40.35	-3	19,613	-0.02%
2024/06/21	2.9	40.00	5	40.02	40.00	-2.1	19,395	-0.01%
2024/06/20	2	39.88	0	39.95	40.00	2	19,042	0.01%
2024/06/19	0	0.00	50	40.05	39.95	-50	19,032	-0.26%
2024/06/18	0	0.00	94	40.00	40.10	-94	19,082	-0.49%
2024/06/17	0	0.00	25	39.70	39.80	-25	19,251	-0.13%
2024/06/13	0	0.00	6	39.50	39.45	-6	19,544	-0.03%
2024/06/12	2	39.28	0	0.00	39.25	2	19,773	0.01%
2024/06/11	0	0.00	10.4	39.35	39.20	-10.4	19,866	-0.05%
2024/06/07	22	39.21	0	0.00	39.35	22	19,909	0.11%
2024/06/06	4	39.15	0	0.00	39.30	4	19,861	0.02%
2024/06/05	15.2	39.05	0.4	39.20	39.15	14.7	19,817	0.07%
2024/06/04	15	39.00	0	0.00	39.15	15	19,962	0.08%
2024/06/03	11	39.05	3.1	39.04	39.30	7.9	19,892	0.04%
2024/05/31	18.1	39.05	1	39.00	39.05	17.1	19,805	0.09%
2024/05/30	25.1	38.92	3	39.05	38.90	22.1	18,996	0.12%
2024/05/29	103.2	39.17	0	0.00	39.00	103.2	18,643	0.55%	大買/鉅額交易
2024/05/28	2	39.82	0	0.00	39.80	2	18,178	0.01%
2024/05/27	8.1	39.88	0	0.00	39.80	8.1	18,285	0.04%
2024/05/24	2	40.10	0	0.00	40.00	2	18,034	0.01%
2024/05/22	1	40.60	0	0.00	40.55	1	17,925	0.01%
2024/05/17	0.1	40.80	0	0.00	40.85	0.1	17,850	0.00%
2024/05/15	0	0.00	4.2	40.95	40.85	-4.2	17,673	-0.02%
2024/05/14	6	40.55	1	40.65	40.50	5	17,719	0.03%
2024/05/10	0	40.75	3.2	40.82	40.95	-3.2	17,739	-0.02%
2024/05/09	2	40.65	0	0.00	40.65	2	17,745	0.01%
2024/05/07	3	40.88	226	41.09	40.95	-223	17,770	-1.25%	大賣/鉅額交易
2024/05/06	0	0.00	37.3	41.08	41.15	-37.3	17,490	-0.21%
2024/05/03	1	40.05	0	0.00	40.05	1	17,157	0.01%
2024/05/02	0	0.00	5	40.05	39.95	-5	17,077	-0.03%
2024/04/29	0.1	40.00	23	40.01	40.10	-23	16,832	-0.14%
2024/04/26	1	39.30	0	0.00	39.10	1	16,610	0.01%
2024/04/25	13	39.01	4	39.04	39.00	9	16,611	0.05%
2024/04/24	278.4	39.45	0	0.00	39.35	278.4	16,453	1.69%	大買/鉅額交易
2024/04/23	0	0.00	40	40.01	40.00	-40	16,372	-0.24%
2024/04/22	0	0.00	12	39.50	39.50	-12	16,309	-0.07%
2024/04/19	12.1	38.60	0	0.00	38.70	12.1	16,021	0.08%
2024/04/16	10	39.30	0	0.00	39.10	10	14,986	0.07%
2024/04/15	10.1	39.80	58	39.90	39.80	-47.9	14,717	-0.33%
2024/04/12	10	40.00	1	40.05	39.95	9	14,705	0.06%
2024/04/10	0	0.00	20.4	40.40	40.50	-20.4	14,593	-0.14%
2024/04/09	0	0.00	11	40.30	40.40	-11	14,693	-0.07%
2024/04/03	21.3	39.90	0.1	39.95	39.75	21.3	14,680	0.14%
2024/04/02	1	40.30	0	0.00	40.30	1	14,540	0.01%
2024/04/01	0	0.00	1	40.75	40.65	-1	14,572	-0.01%
2024/03/29	0	0.00	11	40.60	40.55	-11	14,511	-0.08%
2024/03/28	1	40.30	0.1	40.20	40.25	0.9	14,565	0.01%
2024/03/26	0	0.00	23	40.50	40.55	-23	15,005	-0.15%
2024/03/25	10.3	39.80	0	0.00	40.00	10.3	15,195	0.07%
2024/03/22	12	40.18	0	0.00	40.10	12	15,405	0.08%
2024/03/21	0	0.00	8	40.46	40.60	-8	15,569	-0.05%
2024/03/18	10	40.50	1	40.70	40.60	9	15,526	0.06%
2024/03/15	0	0.00	0.3	40.55	40.90	-0.3	15,449	0.00%
2024/03/14	0	0.00	8	40.77	40.90	-8	15,200	-0.05%
2024/03/13	0	0.00	6.1	40.12	40.40	-6.1	15,074	-0.04%
2024/03/12	5	39.75	0	39.75	39.95	5	14,927	0.03%
2024/03/11	0	0.00	7.1	39.84	39.80	-7.1	14,916	-0.05%
2024/03/08	0	0.00	13.1	39.76	39.90	-13.1	14,852	-0.09%
2024/03/07	5	39.30	0	0.00	39.30	5	14,753	0.03%
2024/03/06	0	0.00	1	39.20	39.40	-1	14,805	-0.01%
2024/03/05	1	39.00	3.1	39.00	39.05	-2.1	15,071	-0.01%
2024/03/04	0	38.65	1	38.85	38.80	-1	15,081	-0.01%
2024/03/01	0	38.75	0	0.00	38.55	0	15,193	0.00%
2024/02/29	0.4	38.50	0	0.00	38.70	0.4	15,352	0.00%
2024/02/27	0	0.00	2	38.30	38.20	-2	15,108	-0.01%
2024/02/26	0	0.00	1	38.20	38.15	-1	15,073	-0.01%
2024/02/23	0	0.00	0.2	38.40	38.30	-0.2	15,106	0.00%
2024/02/22	0	38.50	1	38.45	38.55	-1	15,450	-0.01%
2024/02/21	6.6	38.50	0	0.00	38.35	6.6	15,496	0.04%
2024/02/20	0	38.60	4	38.57	38.60	-4	15,621	-0.03%
2024/02/19	3	38.25	13	38.30	38.40	-10	15,715	-0.06%
2024/02/16	2	37.83	1.3	37.89	37.90	0.7	15,935	0.00%
2024/02/05	4.9	37.72	0	0.00	37.60	4.9	15,773	0.03%
2024/02/02	10.2	37.90	3	37.80	37.90	7.2	15,618	0.05%
2024/02/01	1	37.75	2	37.70	37.90	-1	15,619	-0.01%
2024/01/31	0.3	37.79	7	37.62	37.65	-6.7	15,520	-0.04%
2024/01/30	2	37.95	0	0.00	37.90	2	15,321	0.01%
2024/01/29	0	0.00	1.5	38.48	38.35	-1.5	15,388	-0.01%
2024/01/25	6	37.81	0	0.00	37.80	6	15,589	0.04%
2024/01/24	0.2	38.00	0	0.00	37.85	0.2	15,625	0.00%
2024/01/23	1	37.90	0	38.00	37.85	1	15,667	0.01%
2024/01/19	1	37.75	0	0.00	37.90	1	15,657	0.01%
2024/01/18	3.1	37.71	0.2	37.55	37.80	3	15,700	0.02%
2024/01/17	16.6	37.64	0	0.00	37.30	16.6	15,688	0.11%
2024/01/15	2	39.00	0	0.00	38.90	2	15,031	0.01%
2024/01/12	21	38.90	0	0.00	39.05	21	15,260	0.14%
2024/01/10	0	0.00	3	39.45	39.35	-3	15,431	-0.02%
2024/01/09	0	0.00	12	39.47	39.45	-12	15,441	-0.08%
2024/01/08	0.3	39.35	25	39.45	39.45	-24.7	15,490	-0.16%
2024/01/05	3	38.95	0	0.00	38.95	3	15,419	0.02%
2024/01/04	2	38.95	0	0.00	38.75	2	15,640	0.01%
2024/01/03	10.6	38.80	0	0.00	38.65	10.6	16,112	0.07%
2024/01/02	0	0.00	20	39.26	39.30	-20	16,065	-0.12%
2023/12/29	0	0.00	0.6	39.15	39.20	-0.6	16,218	0.00%
2023/12/28	0	0.00	7	38.98	39.20	-7	16,447	-0.04%
2023/12/27	2	38.83	0	38.85	39.00	2	16,501	0.01%
2023/12/26	5	38.80	1	38.80	38.80	4	16,510	0.02%
2023/12/25	0	0.00	0.1	38.80	38.80	-0.1	16,545	0.00%
2023/12/22	2.1	38.21	0	0.00	38.35	2.1	16,552	0.01%
2023/12/21	3.1	38.30	1	38.35	38.30	2.1	16,414	0.01%
2023/12/20	12.2	38.89	2	38.80	38.75	10.2	16,221	0.06%
2023/12/19	10	39.05	0	0.00	39.15	10	15,937	0.06%
2023/12/15	1.1	39.54	0.4	39.35	39.35	0.7	15,632	0.00%
2023/12/14	0	0.00	21	39.40	39.55	-21	15,426	-0.14%
2023/12/12	0.1	39.00	2	39.12	39.30	-1.9	15,627	-0.01%
2023/12/11	0	0.00	2	38.93	38.90	-2	15,738	-0.01%
2023/12/08	2	39.15	0.1	39.10	39.25	1.9	15,673	0.01%
2023/12/07	27	39.10	0.7	39.15	39.00	26.3	15,646	0.17%
2023/12/06	9	39.21	21.2	39.38	39.50	-12.2	15,568	-0.08%
2023/12/05	2	38.75	50	38.65	38.95	-48	15,451	-0.31%
2023/12/04	3	38.88	1	38.75	39.00	2	15,441	0.01%
2023/12/01	12	38.73	50	38.75	38.65	-38	15,390	-0.25%
2023/11/30	0.4	39.35	0.5	39.35	39.50	-0.1	15,252	0.00%
2023/11/28	0.1	39.85	0	0.00	39.65	0.1	14,596	0.00%
2023/11/27	0	0.00	2	39.95	39.50	-2	14,793	-0.01%
2023/11/24	0	0.00	1.1	39.61	39.50	-1.1	14,710	-0.01%
2023/11/21	0	0.00	1	39.70	39.85	-1	14,979	-0.01%
2023/11/20	5	39.15	0	39.00	39.20	5	14,849	0.03%
2023/11/17	1	39.10	36.3	39.31	39.20	-35.3	14,847	-0.24%
2023/11/16	5	38.95	7	39.04	39.20	-2	14,951	-0.01%
2023/11/15	20	38.55	1.7	38.62	38.90	18.4	14,922	0.12%
2023/11/14	0	0.00	2	38.55	38.55	-2	14,816	-0.01%
2023/11/13	21	38.40	2	38.40	38.50	19	15,132	0.13%
2023/11/10	0	0.00	1	38.40	38.40	-1	15,575	-0.01%
2023/11/08	0	0.00	1.9	38.58	38.60	-1.9	16,081	-0.01%
2023/11/07	4	38.55	7.3	38.55	38.60	-3.3	16,234	-0.02%
2023/11/06	6	38.40	3.3	38.55	38.55	2.7	16,788	0.02%
2023/11/03	0	0.00	3	38.10	38.25	-3	17,039	-0.02%
2023/11/02	1.1	37.74	1	37.75	37.80	0.1	17,100	0.00%
2023/10/30	3.2	36.45	0	0.00	36.55	3.2	17,622	0.02%
2023/10/27	1	36.90	0.1	36.90	36.95	0.9	17,666	0.01%
2023/10/26	0.3	36.53	0	0.00	36.40	0.3	17,770	0.00%
2023/10/25	4	36.96	0	0.00	36.85	4	17,731	0.02%
2023/10/24	0.1	37.15	0	0.00	37.25	0.1	17,783	0.00%
2023/10/23	0.1	37.30	0	0.00	37.10	0.1	17,845	0.00%
2023/10/20	12	37.30	0	0.00	37.50	12	17,753	0.07%
2023/10/19	11	38.20	0.3	38.40	38.35	10.7	17,724	0.06%
2023/10/18	0	0.00	0.1	38.70	38.85	-0.1	17,835	0.00%
2023/10/17	0	0.00	0.1	38.55	38.75	-0.1	18,022	0.00%
2023/10/16	0.4	38.61	3.3	38.69	38.80	-2.9	18,266	-0.02%
2023/10/13	1	38.50	14	38.50	38.50	-13	18,569	-0.07%
2023/10/12	0.8	38.40	26.1	38.94	38.95	-25.3	18,639	-0.14%
2023/10/11	1	37.85	22.3	38.35	38.50	-21.3	18,805	-0.11%
2023/10/06	0.1	37.60	0.1	37.65	37.50	0	18,386	0.00%
2023/10/05	0.1	37.09	0	0.00	37.50	0.1	18,464	0.00%
2023/10/04	1	37.15	0	0.00	36.85	1	18,375	0.01%
2023/10/03	0.1	37.80	0	0.00	37.65	0.1	18,307	0.00%
2023/10/02	2	37.43	0.1	37.60	37.60	1.9	18,383	0.01%
2023/09/28	0	0.00	4	37.50	37.70	-4	18,603	-0.02%
2023/09/27	0.1	37.60	2.5	37.64	37.70	-2.4	18,683	-0.01%
2023/09/26	0	0.00	1	37.80	37.85	-1	18,699	-0.01%
2023/09/25	0.2	37.85	0.2	38.00	38.00	0	18,740	0.00%
2023/09/21	0.1	37.38	0.1	37.55	37.40	0	19,132	0.00%
2023/09/20	0.1	37.80	0	37.85	37.85	0.1	19,056	0.00%
2023/09/19	1	37.80	0	37.85	37.80	1	19,041	0.01%
2023/09/18	2.2	37.80	6	37.63	37.85	-3.8	19,458	-0.02%
2023/09/15	0.9	37.60	12	37.55	37.55	-11.1	19,904	-0.06%
2023/09/13	0	0.00	10.3	36.50	36.60	-10.3	20,615	-0.05%
2023/09/12	0	0.00	16	36.39	36.55	-16	21,369	-0.07%
2023/09/11	0	0.00	70	36.27	36.20	-70	21,421	-0.33%
2023/09/08	1	36.10	0	0.00	36.10	1	21,446	0.00%
2023/09/07	0	0.00	1	35.90	35.85	-1	21,518	0.00%
2023/09/06	41.2	35.75	0.3	35.75	35.55	40.9	21,561	0.19%
2023/09/05	7	35.99	0	0.00	36.00	7	21,536	0.03%
2023/09/04	0	0.00	1.1	36.02	36.20	-1.1	21,582	-0.01%
2023/09/01	0.1	36.10	0.2	36.07	36.00	-0.1	21,781	0.00%
2023/08/31	25	36.04	0	0.00	35.90	25	21,912	0.11%
2023/08/30	0	0.00	53	36.61	36.45	-53	21,926	-0.24%
2023/08/29	0.3	36.60	20	36.53	36.60	-19.7	22,085	-0.09%
2023/08/28	1	36.20	7	36.37	36.20	-6	22,043	-0.03%
2023/08/25	3.2	35.60	0	0.00	35.65	3.2	23,055	0.01%
2023/08/24	93	35.49	7	35.90	35.85	86	23,169	0.37%
2023/08/23	7	35.31	0	0.00	35.30	7	23,178	0.03%
2023/08/22	4.2	35.16	0	0.00	35.30	4.2	23,393	0.02%
2023/08/21	4	35.66	0	0.00	35.60	4	23,406	0.02%
2023/08/18	5	35.72	0	0.00	35.70	5	23,507	0.02%
2023/08/17	0	35.35	0	0.00	35.65	0	23,564	0.00%
2023/08/16	14.1	35.83	9	35.89	35.80	5.1	23,481	0.02%
2023/08/15	3.3	36.80	1	36.70	36.60	2.3	23,258	0.01%
2023/08/14	5.3	36.89	0	0.00	37.05	5.3	23,301	0.02%
2023/08/11	4.1	37.79	0	0.00	37.65	4.1	23,226	0.02%
2023/08/10	4.5	37.89	0	0.00	38.10	4.5	23,226	0.02%
2023/08/09	13	39.65	5.8	39.74	39.95	7.2	22,699	0.03%
2023/08/08	0	0.00	44.5	39.71	39.70	-44.5	22,368	-0.20%
2023/08/07	1.3	39.87	40	39.85	39.95	-38.7	22,204	-0.17%
2023/08/04	3.1	39.40	8.8	39.34	39.60	-5.7	22,156	-0.03%
2023/08/02	0	0.00	5	39.78	39.60	-5	22,017	-0.02%
2023/08/01	0	40.40	7.4	40.47	40.60	-7.4	21,645	-0.03%
2023/07/31	0	0.00	5	40.26	40.25	-5	21,455	-0.02%
2023/07/28	26.9	39.91	14.2	39.98	40.05	12.8	21,395	0.06%
2023/07/27	0	0.00	3	40.10	40.10	-3	21,291	-0.01%
2023/07/26	0	0.00	0.7	39.51	39.65	-0.7	21,117	0.00%
2023/07/25	0	0.00	11.8	39.03	39.15	-11.8	21,019	-0.06%
2023/07/21	0	0.00	2	39.43	39.35	-2	20,838	-0.01%
2023/07/20	0.8	39.30	11.2	39.39	39.35	-10.4	20,622	-0.05%
2023/07/19	2	39.00	8	39.06	38.85	-6	20,258	-0.03%
2023/07/18	5	38.89	9	38.90	39.30	-4	19,941	-0.02%
2023/07/17	3	38.87	0	0.00	38.90	3	19,518	0.02%
2023/07/14	0	0.00	5	38.78	38.90	-5	19,445	-0.03%
2023/07/13	2	38.15	1	38.15	38.10	1	19,291	0.01%
2023/07/12	0	0.00	10	37.99	38.20	-10	19,212	-0.05%
2023/07/11	0.2	37.30	7	37.35	37.65	-6.8	19,165	-0.04%
2023/07/10	5.3	36.97	0	0.00	36.85	5.3	19,130	0.03%
2023/07/07	0.1	37.05	0	0.00	37.30	0.1	18,927	0.00%
2023/07/06	1.4	37.41	0	0.00	37.45	1.4	18,779	0.01%
2023/07/05	0	0.00	1	38.15	38.25	-1	18,477	-0.01%
2023/07/04	0	0.00	1	38.50	38.50	-1	18,339	-0.01%
2023/07/03	0	0.00	8	38.25	38.30	-8	18,344	-0.04%
2023/06/30	0	0.00	2.3	38.32	38.20	-2.3	18,353	-0.01%
2023/06/29	0	0.00	17.2	38.42	38.55	-17.2	18,106	-0.09%
2023/06/28	0.1	37.80	3	37.90	37.95	-3	17,841	-0.02%
2023/06/27	7	37.57	0	0.00	37.55	7	17,730	0.04%
2023/06/26	0	0.00	2.6	37.77	37.75	-2.6	17,674	-0.01%
2023/06/21	0.2	37.50	6.2	37.54	37.75	-6	17,161	-0.03%
2023/06/20	0	0.00	5	37.15	37.45	-5	16,697	-0.03%
2023/06/19	4	36.56	0	0.00	37.00	4	16,116	0.02%
2023/06/16	1	37.00	0	0.00	36.80	1	15,447	0.01%
2023/06/15	0.1	37.60	2	37.40	37.40	-1.9	14,684	-0.01%
2023/06/14	6	37.46	1.3	37.47	37.50	4.7	14,689	0.03%
2023/06/13	1.1	37.75	38.1	37.92	37.75	-37	14,804	-0.25%
2023/06/12	0.2	37.85	3.3	37.93	37.65	-3.1	14,842	-0.02%
2023/06/09	2	37.65	3	37.55	37.65	-1	14,902	-0.01%
2023/06/08	5	37.07	20.1	37.13	37.30	-15.1	14,936	-0.10%
2023/06/07	3.1	36.80	10	36.85	37.00	-6.9	14,963	-0.05%
2023/06/06	0.2	36.63	0	0.00	36.50	0.2	14,914	0.00%
2023/06/05	0.4	36.72	6	36.83	36.70	-5.7	14,944	-0.04%
2023/06/02	11.1	36.08	6	36.15	36.10	5.1	14,646	0.03%
2023/06/01	1.1	35.85	0	0.00	35.85	1.1	14,499	0.01%
2023/05/31	8	35.88	0	0.00	35.80	8	14,471	0.06%
2023/05/30	1.3	36.15	0	0.00	36.20	1.3	13,547	0.01%
2023/05/29	0.3	36.10	3	36.20	36.20	-2.7	13,613	-0.02%
2023/05/26	7.3	35.56	0	0.00	36.15	7.3	13,663	0.05%
2023/05/25	0.6	35.63	0	0.00	36.20	0.6	13,443	0.00%
2023/05/24	3.3	35.69	5	35.60	35.90	-1.7	13,268	-0.01%
2023/05/23	11.3	36.06	4	36.00	36.20	7.3	13,034	0.06%
2023/05/22	2.3	35.98	0	36.00	36.20	2.3	12,883	0.02%
2023/05/19	1.3	35.91	2.1	36.00	36.00	-0.8	12,639	-0.01%
2023/05/18	21.7	35.86	5	35.87	35.95	16.7	12,805	0.13%
2023/05/17	3.3	35.58	14.1	35.54	35.60	-10.8	12,683	-0.09%
2023/05/16	2	34.93	30.3	34.95	35.15	-28.3	12,549	-0.23%
2023/05/15	0	0.00	4.7	34.48	34.50	-4.7	12,561	-0.04%
2023/05/12	5.4	34.39	1.3	34.70	34.30	4.1	12,592	0.03%
2023/05/11	8.2	34.77	1.2	34.64	34.80	7	12,485	0.06%
2023/05/10	7.1	34.68	2	34.75	34.80	5.1	12,598	0.04%
2023/05/09	1	34.40	6	34.43	34.50	-5	12,570	-0.04%
2023/05/08	4.2	34.29	0	0.00	34.30	4.2	12,549	0.03%
2023/05/05	0	0.00	4	34.38	34.25	-4	12,587	-0.03%
2023/05/04	0	0.00	2	34.10	34.30	-2	12,849	-0.02%
2023/05/03	0.3	34.15	7	34.06	34.15	-6.7	12,946	-0.05%
2023/05/02	0	0.00	4	34.03	34.10	-4	13,197	-0.03%
2023/04/28	0.2	33.95	4	34.03	34.05	-3.9	13,735	-0.03%
2023/04/27	3	33.80	0	0.00	33.85	3	13,802	0.02%
2023/04/26	5.3	33.82	0	0.00	34.00	5.3	13,872	0.04%
2023/04/25	7	34.01	2	34.15	33.90	5	13,859	0.04%
2023/04/24	2.1	34.00	0	0.00	34.10	2.1	13,867	0.02%
2023/04/21	2	33.95	0	0.00	34.05	2	13,960	0.01%
2023/04/20	4.4	33.90	5	33.85	33.90	-0.6	14,036	0.00%
2023/04/19	2.4	34.15	11	34.05	34.05	-8.6	14,263	-0.06%
2023/04/18	2	34.06	23	34.09	34.20	-21	14,198	-0.15%
2023/04/17	0	0.00	2	33.40	33.45	-2	14,151	-0.01%
2023/04/14	0	0.00	1	33.25	33.45	-1	14,201	-0.01%
2023/04/13	0.5	33.30	3.4	33.21	33.30	-2.9	14,120	-0.02%
2023/04/12	14.6	33.17	0.5	33.20	33.15	14.1	14,095	0.10%
2023/04/11	0	0.00	2	33.10	33.15	-2	14,175	-0.01%
2023/04/10	0	0.00	5	33.00	33.00	-5	14,129	-0.04%
2023/04/07	1.1	32.85	0	0.00	32.80	1.1	14,130	0.01%
2023/03/31	0	0.00	2.6	32.96	33.00	-2.6	14,047	-0.02%
2023/03/30	4	32.69	0	0.00	32.70	4	13,920	0.03%
2023/03/29	5	32.80	0	0.00	32.80	5	13,958	0.04%
2023/03/28	4	32.89	0	0.00	32.85	4	14,078	0.03%
2023/03/27	1	32.85	0	0.00	33.05	1	14,139	0.01%
2023/03/24	1.8	33.07	2	33.05	33.10	-0.2	14,325	0.00%
2023/03/23	0.8	32.75	22	33.04	33.15	-21.2	14,387	-0.15%
2023/03/22	1	32.60	0.5	32.70	32.70	0.5	14,542	0.00%
2023/03/21	3	32.22	1	32.25	32.20	2	14,762	0.01%
2023/03/20	3.9	31.87	0	0.00	32.00	3.9	14,798	0.03%
2023/03/17	26	31.88	0	0.00	31.75	26	14,817	0.18%
2023/03/16	10	31.65	10	31.66	31.65	0	14,785	0.00%
2023/03/15	4.1	32.19	11	32.20	32.00	-7	14,750	-0.05%
2023/03/14	8.3	32.26	0	0.00	32.10	8.3	14,753	0.06%
2023/03/13	12	32.48	2	32.65	32.55	10	14,625	0.07%
2023/03/10	7.6	32.65	3	32.80	32.65	4.6	14,645	0.03%
2023/03/09	8.7	33.09	0	0.00	32.95	8.7	14,749	0.06%
2023/03/08	8.2	33.24	0.1	33.30	33.30	8.1	15,331	0.05%
2023/03/07	0.1	33.15	1.6	33.05	33.15	-1.6	15,349	-0.01%
2023/03/06	4	32.81	3	33.10	32.95	1	15,488	0.01%
2023/03/03	7.1	32.82	0.1	32.95	32.80	7	15,532	0.04%
2023/03/01	2.1	32.64	5	33.44	33.70	-2.9	15,720	-0.02%
2023/02/24	13.4	33.39	0	0.00	33.30	13.4	15,527	0.09%
2023/02/23	0.1	33.80	0	0.00	33.65	0.1	15,376	0.00%
2023/02/21	1.1	33.70	0	0.00	33.65	1.1	15,604	0.01%
2023/02/20	24	34.04	4	33.70	34.05	20	15,875	0.13%
2023/02/17	1	33.30	1	33.50	33.50	0	16,016	0.00%
2023/02/16	1	33.80	4	33.98	33.40	-3	16,297	-0.02%
2023/02/15	2	33.38	4	33.39	33.40	-2	16,273	-0.01%
2023/02/14	4	33.35	14.4	33.41	33.55	-10.4	16,268	-0.06%
2023/02/13	6	32.80	5	33.06	33.30	1	16,281	0.01%
2023/02/10	2.2	32.66	16	32.43	32.60	-13.8	16,211	-0.09%
2023/02/08	17	32.18	0	0.00	32.15	17	16,434	0.10%
2023/02/07	1	32.20	0	0.00	32.25	1	16,442	0.01%
2023/02/06	3	32.33	0	0.00	32.10	3	16,602	0.02%
2023/02/03	2	32.50	1	32.50	32.45	1	16,761	0.01%
2023/02/02	29.2	32.54	1	32.85	32.85	28.2	16,812	0.17%
2023/02/01	0.2	32.35	8	32.06	32.60	-7.8	16,658	-0.05%
2023/01/31	0.2	32.44	0	0.00	31.95	0.2	16,717	0.00%
2023/01/30	0	0.00	15	32.40	32.60	-15	16,634	-0.09%
2023/01/17	1	31.90	3	31.98	32.00	-2	16,306	-0.01%
2023/01/12	3	31.42	0	0.00	31.45	3	16,953	0.02%
2023/01/11	2.2	31.52	0	0.00	31.45	2.2	17,110	0.01%
2023/01/10	0	0.00	2.1	31.60	31.75	-2.1	17,218	-0.01%
2023/01/09	0	0.00	25	31.56	31.70	-25	17,325	-0.14%
2023/01/06	0	31.00	0	0.00	30.95	0	17,451	0.00%
2023/01/05	2	30.90	2	30.88	31.10	0	17,784	0.00%
2023/01/04	2	30.40	4	30.40	30.40	-2	17,687	-0.01%
2023/01/03	6	30.30	0	0.00	30.50	6	17,997	0.03%
2022/12/30	7	30.44	0	0.00	30.35	7	18,034	0.04%
2022/12/29	7.1	30.23	0	0.00	30.25	7.1	18,080	0.04%
2022/12/28	3	30.52	0.1	30.65	30.50	2.9	18,140	0.02%
2022/12/27	1	30.65	0	30.80	30.65	1	18,372	0.01%
2022/12/26	0	30.65	0	0.00	30.70	0	18,666	0.00%
2022/12/23	4.2	30.47	0	0.00	30.55	4.2	19,127	0.02%
2022/12/22	1.1	30.66	0	0.00	30.85	1.1	19,547	0.01%
2022/12/21	1	30.50	5.8	30.60	30.50	-4.8	20,038	-0.02%
2022/12/20	1.6	30.45	0	0.00	30.65	1.6	20,406	0.01%
2022/12/19	3	30.55	0	0.00	30.65	3	20,429	0.01%
2022/12/16	3	30.95	0	0.00	30.80	3	20,388	0.01%
2022/12/15	2	31.00	2	31.25	31.15	0	20,411	0.00%
2022/12/14	0	0.00	4.1	31.14	31.20	-4.1	20,514	-0.02%
2022/12/13	12.5	30.75	9	30.75	30.80	3.4	20,352	0.02%
2022/12/12	0	0.00	5	31.10	31.15	-5	20,133	-0.02%
2022/12/09	3	31.12	0.3	31.13	31.15	2.7	20,470	0.01%
2022/12/08	5.8	30.87	0	0.00	31.10	5.8	20,527	0.03%
2022/12/07	1	31.05	0	0.00	30.95	1	20,524	0.00%
2022/12/06	7	30.95	0	0.00	30.95	7	20,487	0.03%
2022/12/05	1	31.05	0	0.00	31.05	1	20,419	0.00%
2022/12/02	12.2	31.22	0	0.00	31.10	12.2	20,398	0.06%
2022/12/01	2	31.55	0	0.00	31.55	2	20,356	0.01%
2022/11/30	0.1	31.90	6.7	31.86	32.00	-6.6	20,110	-0.03%
2022/11/29	5	31.30	3	31.33	31.50	2	19,455	0.01%
2022/11/28	8	30.98	0.3	31.15	30.95	7.7	19,341	0.04%
2022/11/25	4.1	31.38	1	31.50	31.35	3.1	19,307	0.02%
2022/11/24	2.3	31.55	10	31.45	31.65	-7.7	19,324	-0.04%
2022/11/23	0	0.00	3.4	31.24	31.10	-3.4	19,207	-0.02%
2022/11/22	4	30.85	3	30.83	30.90	1	19,133	0.01%
2022/11/21	4	30.38	6	30.23	30.55	-2	19,065	-0.01%
2022/11/18	9.1	30.29	4	30.13	30.20	5.1	19,009	0.03%
2022/11/17	1.2	30.72	0	0.00	30.85	1.2	18,811	0.01%
2022/11/16	13.7	31.03	3	30.70	30.85	10.7	18,830	0.06%
2022/11/15	6	31.13	2	31.05	31.15	4	18,676	0.02%
2022/11/14	1	31.20	19	31.19	31.30	-18	18,526	-0.10%
2022/11/11	0	0.00	10	30.60	30.85	-10	18,307	-0.05%
2022/11/10	1.3	30.10	0	0.00	30.00	1.3	18,057	0.01%
2022/11/09	0	30.60	0	30.50	30.50	0	18,077	0.00%
2022/11/08	1	30.15	0	0.00	30.40	1	18,099	0.01%
2022/11/07	41	29.95	2	29.98	30.20	39	18,153	0.21%
2022/11/03	20	29.14	0	0.00	29.10	20	19,100	0.10%
2022/11/02	18	29.47	0	0.00	29.35	18	19,330	0.09%
2022/11/01	1	29.65	1	29.90	29.75	0	19,212	0.00%
2022/10/31	15	30.02	0	30.15	29.90	15	19,108	0.08%
2022/10/28	2	29.70	0	0.00	29.80	2	19,148	0.01%
2022/10/27	5	29.75	0	0.00	29.70	5	19,203	0.03%
2022/10/26	0	0.00	2	30.13	30.15	-2	19,123	-0.01%
2022/10/25	6	29.43	5.1	29.75	29.95	1	18,971	0.01%
2022/10/24	2	29.65	0	0.00	29.60	2	18,984	0.01%
2022/10/21	0.3	29.51	1.1	29.60	29.70	-0.8	18,949	0.00%
2022/10/20	6.2	28.54	6.2	28.92	29.20	0	18,830	0.00%
2022/10/19	4.7	29.22	0	0.00	29.00	4.7	18,464	0.03%
2022/10/18	0	0.00	1	29.60	29.70	-1	18,376	-0.01%
2022/10/17	1.3	29.16	1	29.20	29.25	0.3	18,298	0.00%
2022/10/14	5.7	29.59	0	0.00	29.40	5.7	18,135	0.03%
2022/10/13	4.2	29.67	0.1	30.00	29.75	4.1	17,917	0.02%
2022/10/12	0.1	30.15	5	30.13	30.25	-4.9	17,555	-0.03%
2022/10/11	3	30.18	0	0.00	30.05	3	17,569	0.02%
2022/10/07	4.2	30.98	0	0.00	31.00	4.2	17,288	0.02%
2022/10/06	3	31.13	1	31.20	31.35	2	17,249	0.01%
2022/10/05	1	31.00	0	0.00	30.85	1	17,419	0.01%
2022/10/04	1.5	30.68	0	0.00	30.70	1.5	17,385	0.01%
2022/10/03	3	30.73	0	0.00	30.65	3	17,214	0.02%
2022/09/30	3.4	31.20	0	0.00	31.15	3.4	16,923	0.02%
2022/09/29	12	31.74	0	0.00	31.80	12	16,572	0.07%
2022/09/28	5.3	31.88	0.2	32.00	31.95	5.1	16,247	0.03%
2022/09/27	13.5	32.62	0	0.00	32.45	13.5	15,819	0.09%
2022/09/26	6	33.46	0	0.00	33.35	6	15,591	0.04%
2022/09/23	2	33.85	0	0.00	33.90	2	15,564	0.01%
2022/09/22	7.1	33.67	0	0.00	33.65	7.1	15,719	0.05%
2022/09/21	5	34.30	1	34.50	34.25	4	15,675	0.03%
2022/09/20	2	34.45	2	34.60	34.45	0	15,555	0.00%
2022/09/19	3.7	34.52	3.1	34.56	34.45	0.6	15,640	0.00%
2022/09/16	0.9	34.55	3.9	34.70	34.50	-3	15,802	-0.02%
2022/09/15	7.3	34.55	0	0.00	34.55	7.3	15,945	0.05%
2022/09/14	29.4	34.84	0	0.00	34.75	29.4	16,493	0.18%
2022/09/13	2.1	35.27	0	0.00	35.05	2.1	17,128	0.01%
2022/09/12	10	35.25	7	35.39	35.55	3	17,740	0.02%
2022/09/08	0	0.00	0	35.15	35.00	0	18,634	0.00%
2022/09/07	0	34.95	0	0.00	34.95	0	18,810	0.00%
2022/09/06	1	35.30	1	35.50	35.35	0	19,000	0.00%
2022/09/05	1	34.90	0	0.00	35.30	1	19,127	0.01%
2022/09/02	2	35.00	0	0.00	35.00	2	19,485	0.01%
2022/09/01	4	35.19	0	0.00	35.15	4	19,537	0.02%
2022/08/31	0	0.00	1	35.80	35.90	-1	19,580	-0.01%
2022/08/30	1	35.35	0	0.00	35.45	1	19,466	0.01%
2022/08/29	2	35.15	3	35.52	35.50	-1	19,511	-0.01%
2022/08/26	2	35.80	3	35.85	35.85	-1	19,708	-0.01%
2022/08/25	4	35.45	4	35.50	35.55	0	19,814	0.00%
2022/08/24	5	35.16	0	0.00	35.10	5	19,915	0.03%
2022/08/23	4.1	35.44	0	0.00	35.20	4.1	20,507	0.02%
2022/08/22	10	35.83	0	0.00	35.80	10	20,648	0.05%
2022/08/19	3	35.82	0	0.00	35.80	3	20,714	0.01%
2022/08/17	1	35.60	0	0.00	35.75	1	20,909	0.00%
2022/08/16	2	35.75	3	35.77	35.80	-1	20,895	0.00%
2022/08/15	5	35.70	0	0.00	35.60	5	21,009	0.02%
2022/08/12	0	0.00	2	35.70	35.70	-2	21,088	-0.01%
2022/08/11	11.6	35.86	3	35.85	35.80	8.6	21,153	0.04%
2022/08/10	4	37.15	2.1	37.08	37.20	1.9	20,871	0.01%
2022/08/09	5	36.36	6	36.76	36.90	-1	20,432	0.00%
2022/08/08	0.1	35.95	13	35.90	36.00	-12.9	20,328	-0.06%
2022/08/05	1	35.90	0.5	36.05	35.85	0.5	20,596	0.00%
2022/08/04	0	0.00	5	35.75	35.65	-5	20,844	-0.02%
2022/08/03	3	35.50	0	0.00	35.60	3	20,975	0.01%
2022/08/02	3	35.48	0.3	35.40	35.70	2.7	21,221	0.01%
2022/08/01	3	35.47	5	35.45	35.55	-2	21,482	-0.01%
2022/07/29	3	35.50	0.9	35.75	35.40	2.1	21,867	0.01%
2022/07/28	0.3	35.30	0	0.00	35.60	0.3	22,055	0.00%
2022/07/27	0	0.00	15	34.95	35.15	-15	22,041	-0.07%
2022/07/26	5	34.30	0	0.00	34.60	5	22,016	0.02%
2022/07/25	5.1	34.52	0.7	34.70	34.45	4.4	22,072	0.02%
2022/07/22	0	0.00	15	34.90	34.90	-15	22,258	-0.07%
2022/07/21	0.2	34.30	0	0.00	34.45	0.2	22,434	0.00%
2022/07/20	2.2	34.15	0.1	34.60	34.15	2.1	22,622	0.01%
2022/07/18	1.1	33.88	0	0.00	34.15	1.1	23,120	0.00%
2022/07/15	11	34.00	0	0.00	33.90	11	23,350	0.05%
2022/07/14	2	34.70	1	34.90	34.55	1	23,643	0.00%
2022/07/13	0	0.00	2	34.68	34.85	-2	23,883	-0.01%
2022/07/12	4	33.49	0	0.00	33.45	4	24,119	0.02%
2022/07/11	3	34.43	0	0.00	34.30	3	24,310	0.01%
2022/07/08	3	35.05	0	0.00	35.05	3	24,688	0.01%
2022/07/07	0.1	35.05	2	35.20	35.15	-1.9	24,896	-0.01%
2022/07/06	1.2	35.26	0	0.00	35.20	1.2	24,949	0.00%
2022/07/05	2	35.70	3	36.00	35.55	-1	25,090	0.00%
2022/07/04	30	35.70	3	35.67	35.75	27	25,235	0.11%
2022/07/01	1	35.15	0.1	35.40	35.25	1	25,807	0.00%
2022/06/30	6	35.37	0	0.00	35.30	6	25,991	0.02%
2022/06/29	4.3	35.74	1	35.95	35.70	3.3	26,007	0.01%
2022/06/27	0	0.00	24	36.55	36.20	-24	26,224	-0.09%
2022/06/24	1.3	36.03	4	36.24	36.15	-2.7	26,116	-0.01%
2022/06/23	3.2	35.35	1	35.45	35.35	2.2	26,141	0.01%
2022/06/22	2	35.30	0	0.00	35.40	2	25,980	0.01%
2022/06/21	0.1	35.80	3	35.97	35.60	-2.9	25,464	-0.01%
2022/06/20	3.6	35.12	0	0.00	34.60	3.6	25,138	0.01%
2022/06/17	26	35.43	5	35.15	35.30	21	24,571	0.09%
2022/06/16	2	36.28	0	0.00	36.15	2	23,715	0.01%
2022/06/15	13	36.28	0	0.00	36.20	13	23,985	0.05%
2022/06/14	1.3	36.80	0	0.00	36.90	1.3	24,039	0.01%
2022/06/13	12.1	35.96	0	0.00	36.50	12.1	24,410	0.05%
2022/06/09	9	37.14	0	0.00	37.15	9	24,116	0.04%
2022/06/08	2	37.63	0	0.00	37.70	2	23,909	0.01%
2022/06/06	0	0.00	3	37.85	37.80	-3	23,969	-0.01%
2022/06/01	0	0.00	1	38.20	38.20	-1	24,290	0.00%
2022/05/31	2	38.00	2	38.15	38.75	0	24,270	0.00%
2022/05/30	0	0.00	8	38.30	38.45	-8	23,672	-0.03%
2022/05/27	0	0.00	1	38.00	37.95	-1	23,513	0.00%
2022/05/25	6	37.18	1	37.55	37.60	5	23,940	0.02%
2022/05/24	1	37.65	5	37.50	37.20	-4	24,068	-0.02%
2022/05/23	4.3	37.42	3	36.88	37.20	1.3	24,135	0.01%
2022/05/20	0	0.00	1	36.85	37.10	-1	24,334	0.00%
2022/05/19	34.2	36.57	0	0.00	36.60	34.2	24,357	0.14%
2022/05/18	1	36.55	1	37.30	37.50	0	24,200	0.00%
2022/05/17	4	36.50	7	36.48	36.45	-3	24,032	-0.01%
2022/05/16	8	36.54	0	0.00	36.90	8	23,972	0.03%
2022/05/13	2	36.73	3.1	36.69	36.95	-1.1	23,752	0.00%
2022/05/12	7.6	37.29	4.1	37.17	37.00	3.5	23,630	0.01%
2022/05/11	2.2	38.06	1	38.20	38.35	1.2	23,358	0.00%
2022/05/10	1.1	38.27	3	37.82	38.20	-1.9	23,272	-0.01%
2022/05/09	4.2	38.33	4	38.23	38.00	0.2	23,158	0.00%
2022/05/06	2	39.15	4	39.18	39.35	-2	23,304	-0.01%
2022/05/05	6.4	40.22	2	39.85	39.85	4.4	23,268	0.02%
2022/05/04	31	40.61	1	40.95	40.85	30	22,935	0.13%
2022/05/03	1	40.85	0	0.00	40.85	1	23,115	0.00%
2022/04/28	32	40.92	0	0.00	41.00	32	23,189	0.14%
2022/04/27	1	41.65	17	41.71	41.60	-16	22,990	-0.07%
2022/04/26	11	41.85	0.2	41.75	41.95	10.9	22,892	0.05%
2022/04/25	1	41.10	0	0.00	41.55	1	22,814	0.00%
2022/04/22	1	41.25	3	41.25	41.55	-2	22,680	-0.01%
2022/04/21	3.1	41.02	4	40.80	41.00	-0.9	22,660	0.00%
2022/04/20	1.1	41.12	10	41.11	41.75	-8.9	22,756	-0.04%
2022/04/19	30	41.60	0	0.00	41.50	30	22,593	0.13%
2022/04/18	5.3	41.75	11	41.58	41.90	-5.8	22,623	-0.03%
2022/04/15	3.2	43.15	7.1	42.91	42.85	-3.8	22,231	-0.02%
2022/04/14	12.2	43.79	6	43.48	43.10	6.2	22,188	0.03%
2022/04/13	2	45.00	2	44.78	44.95	0	21,917	0.00%
2022/04/12	0	44.55	40	44.57	44.45	-40	21,815	-0.18%
2022/04/11	3.1	44.48	8	44.48	44.65	-5	21,804	-0.02%
2022/04/08	2	44.25	0	0.00	44.35	2	21,693	0.01%
2022/04/07	5	44.34	3.6	44.82	44.10	1.4	21,521	0.01%
2022/04/06	2	43.50	12	43.72	44.05	-10	20,847	-0.05%
2022/04/01	2	42.90	3	42.97	43.10	-1	20,525	0.00%
2022/03/31	2.6	42.92	1.2	42.93	42.90	1.4	20,361	0.01%
2022/03/30	1	41.90	0	0.00	42.25	1	20,140	0.01%
2022/03/29	1	42.00	1	42.00	42.00	0	20,062	0.00%
2022/03/28	1	41.85	0	0.00	42.40	1	20,106	0.01%
2022/03/25	6.1	41.82	1.5	41.92	42.20	4.6	20,005	0.02%
2022/03/24	1	42.20	5	42.17	42.25	-4	19,863	-0.02%
2022/03/23	0	0.00	1	42.15	42.35	-1	20,104	0.00%
2022/03/22	0.1	40.55	0.2	40.85	41.15	-0.2	19,934	0.00%
2022/03/21	2.1	40.60	0.4	40.50	40.60	1.7	19,757	0.01%
2022/03/18	2	40.30	0	0.00	40.45	2	19,688	0.01%
2022/03/17	3	39.85	6	39.98	40.05	-3	19,291	-0.02%
2022/03/16	1	38.65	41.2	39.01	39.50	-40.2	19,042	-0.21%
2022/03/15	0	38.51	3	38.42	38.60	-3	18,592	-0.02%
2022/03/14	0	0.00	2	38.33	38.50	-2	18,718	-0.01%
2022/03/11	0.1	38.01	1.2	38.05	37.95	-1.1	18,809	-0.01%
2022/03/10	1.2	37.76	3.1	38.20	38.25	-1.9	18,971	-0.01%
2022/03/09	20	37.65	1	37.50	37.40	19	18,913	0.10%
2022/03/08	10.7	37.42	5	37.60	37.35	5.7	18,855	0.03%
2022/03/07	4.2	37.51	1	37.10	37.65	3.2	18,541	0.02%
2022/03/04	0	37.95	2	37.85	38.00	-2	18,838	-0.01%
2022/03/03	2	38.03	0	0.00	38.10	2	18,849	0.01%
2022/03/02	0	38.09	2	38.03	38.10	-2	19,001	-0.01%
2022/03/01	3	38.17	6.9	38.15	38.20	-3.9	18,897	-0.02%
2022/02/25	9	37.36	1	37.45	37.60	8	18,700	0.04%
2022/02/24	3	37.59	1.3	37.62	37.70	1.7	18,282	0.01%
2022/02/23	1.5	37.70	5.3	37.85	38.05	-3.8	18,069	-0.02%
2022/02/22	23	37.45	0	0.00	37.60	23	17,974	0.13%
2022/02/21	7	37.74	1	37.80	38.00	6	17,683	0.03%
2022/02/18	1	38.10	3	38.30	38.10	-2	17,511	-0.01%
2022/02/17	2.8	38.22	0	0.00	38.40	2.8	17,574	0.02%
2022/02/15	2	38.20	0	0.00	38.10	2	17,393	0.01%
2022/02/14	0.1	38.25	0	0.00	38.45	0.1	17,356	0.00%
2022/02/11	0	38.70	0	0.00	38.80	0	17,366	0.00%
2022/02/10	6	38.30	2	38.40	38.70	4	17,302	0.02%
2022/02/09	2	38.78	0.5	39.00	38.80	1.5	17,119	0.01%
2022/02/08	0	0.00	0.1	38.90	38.95	-0.1	16,979	0.00%
2022/02/07	0	0.00	18	37.54	38.00	-18	16,457	-0.11%
2022/01/26	5	36.95	0	0.00	36.95	5	16,120	0.03%
2022/01/25	3.2	36.43	7	36.42	36.90	-3.8	16,116	-0.02%
2022/01/24	6	36.85	0	0.00	36.90	6	15,849	0.04%
2022/01/21	6	36.51	0	0.00	36.85	6	15,865	0.04%
2022/01/20	1	36.90	1	36.90	36.95	0	15,661	0.00%
2022/01/19	4	36.85	0	0.00	37.00	4	15,589	0.03%
2022/01/18	14	36.97	2	37.03	37.25	12	15,666	0.08%
2022/01/17	7	36.98	6	37.09	37.05	1	15,532	0.01%
2022/01/14	1.1	37.21	52	37.25	37.45	-50.9	15,445	-0.33%
2022/01/13	1	37.70	24	37.58	37.85	-23	15,365	-0.15%
2022/01/12	1	36.90	3	36.88	37.00	-2	14,982	-0.01%
2022/01/11	0	0.00	9.3	36.50	37.00	-9.3	14,812	-0.06%
2022/01/10	2	36.03	0	0.00	36.15	2	14,715	0.01%
2022/01/07	0	0.00	1	36.40	36.20	-1	14,676	-0.01%
2022/01/06	1	35.65	5.2	35.95	36.00	-4.2	14,480	-0.03%
2022/01/05	0	35.50	1	35.40	35.55	-1	14,401	-0.01%
2022/01/04	1	35.30	0	0.00	35.55	1	14,513	0.01%
2022/01/03	2	35.45	1	35.25	35.35	1	14,429	0.01%
2021/12/30	0	0.00	0.1	35.65	35.55	-0.1	14,371	0.00%
2021/12/29	1	35.55	30	35.60	35.60	-29	14,475	-0.20%
2021/12/28	1	35.55	1	35.45	35.60	0	14,534	0.00%
2021/12/27	0	0.00	20	35.50	35.60	-20	14,543	-0.14%
2021/12/24	1	35.50	0	0.00	35.50	1	14,759	0.01%
2021/12/23	4	35.48	50.1	35.50	35.50	-46.1	14,804	-0.31%
2021/12/22	0	0.00	10	35.60	35.65	-10	14,903	-0.07%
2021/12/21	4.1	35.77	0	0.00	35.75	4.1	14,792	0.03%
2021/12/20	0.1	35.75	0	0.00	36.00	0.1	14,718	0.00%
2021/12/15	1.1	35.21	0	0.00	35.20	1.1	14,286	0.01%
2021/12/14	0.1	35.20	0	0.00	35.40	0.1	14,568	0.00%
2021/12/13	2	35.60	1	35.55	35.50	1	14,534	0.01%
2021/12/10	0	0.00	2	35.60	35.65	-2	14,470	-0.01%
2021/12/09	0.1	35.17	2	35.20	35.30	-1.9	14,411	-0.01%
2021/12/08	0	35.05	2	35.10	35.20	-2	14,402	-0.01%
2021/12/07	0.1	34.50	1	34.85	35.10	-0.9	14,249	-0.01%
2021/12/03	1	34.15	2	34.15	34.15	-1	13,963	-0.01%
2021/12/02	0.1	34.10	0	0.00	34.25	0.1	13,859	0.00%
2021/12/01	0.1	33.95	0	0.00	34.15	0.1	13,857	0.00%
2021/11/30	2.1	33.73	1	34.20	34.20	1.1	14,025	0.01%
2021/11/29	3.4	33.94	2	33.75	33.90	1.4	13,373	0.01%
2021/11/26	6.4	33.98	0	0.00	33.90	6.4	13,316	0.05%
2021/11/25	1	34.10	5	34.20	34.50	-4	13,369	-0.03%
2021/11/24	0	0.00	6	34.40	34.35	-6	13,445	-0.04%
2021/11/23	0	0.00	7	34.10	34.10	-7	13,526	-0.05%
2021/11/22	10	34.10	0	0.00	34.15	10	13,527	0.07%
2021/11/19	0.3	34.65	3	34.47	34.65	-2.7	13,484	-0.02%
2021/11/18	1	34.50	1	34.60	34.70	0	13,414	0.00%
2021/11/16	5	34.00	12.2	33.95	34.20	-7.2	13,654	-0.05%
2021/11/15	2	33.90	1	33.85	33.95	1	13,736	0.01%
2021/11/12	3	33.80	0	0.00	33.90	3	13,847	0.02%
2021/11/11	1	33.85	0	0.00	33.80	1	14,108	0.01%
2021/11/10	0	0.00	16	33.86	34.00	-16	14,362	-0.11%
2021/11/09	0	0.00	1	33.50	33.70	-1	14,379	-0.01%
2021/11/08	1	33.50	5	33.55	33.60	-4	15,869	-0.03%
2021/11/05	0	0.00	5	33.53	33.70	-5	16,463	-0.03%
2021/11/04	0	0.00	1	33.45	33.45	-1	16,617	-0.01%
2021/11/03	1.4	33.26	0	0.00	33.40	1.4	16,839	0.01%
2021/11/02	0	0.00	2	33.30	33.30	-2	17,037	-0.01%
2021/11/01	1.2	33.31	2.2	33.26	33.30	-1	17,036	-0.01%
2021/10/29	0.3	33.35	0	0.00	33.40	0.3	17,140	0.00%
2021/10/28	0	0.00	9	33.31	33.40	-9	17,210	-0.05%
2021/10/26	0.7	33.45	5	33.39	33.45	-4.3	17,520	-0.02%
2021/10/25	0	0.00	1	33.05	33.10	-1	17,345	-0.01%
2021/10/22	0	0.00	3	33.02	33.05	-3	17,462	-0.02%
2021/10/21	1.3	32.87	5	32.98	32.95	-3.7	17,366	-0.02%
2021/10/19	1	32.75	0	0.00	32.75	1	17,208	0.01%
2021/10/18	0	0.00	2	32.65	32.95	-2	17,240	-0.01%
2021/10/14	0.1	32.55	0	0.00	32.30	0.1	17,136	0.00%
2021/10/13	0	32.45	1	32.40	32.50	-1	17,222	-0.01%
2021/10/12	0	32.20	0	0.00	32.45	0	17,261	0.00%
2021/10/08	0	32.35	0	0.00	32.25	0	17,140	0.00%
2021/10/07	0	0.00	3	32.42	32.40	-3	17,250	-0.02%
2021/10/06	4.6	32.00	1	32.05	32.25	3.6	17,271	0.02%
2021/10/05	4	32.03	2	32.08	32.05	2	17,257	0.01%
2021/10/04	12.1	32.00	5	32.05	32.10	7.1	17,264	0.04%
2021/10/01	10	31.91	0	0.00	32.05	10	17,277	0.06%
2021/09/30	2	32.08	3	32.08	32.05	-1	17,102	-0.01%
2021/09/29	6.4	32.05	0	0.00	32.05	6.4	17,088	0.04%
2021/09/28	0	32.40	0	0.00	32.40	0	16,926	0.00%
2021/09/27	1	32.35	0	0.00	32.35	1	16,971	0.01%
2021/09/24	0	32.50	3	32.40	32.40	-3	17,017	-0.02%
2021/09/23	1	32.15	0	0.00	32.40	1	17,042	0.01%
2021/09/22	11.2	31.95	0	0.00	32.10	11.2	17,109	0.07%
2021/09/17	0	32.45	0	0.00	32.15	0	16,856	0.00%
2021/09/16	1	32.40	26	32.45	32.35	-25	16,641	-0.15%
2021/09/15	1	32.30	0	0.00	32.35	1	16,725	0.01%
2021/09/14	3	32.35	6	32.45	32.50	-3	16,823	-0.02%
2021/09/13	6	32.25	0	0.00	32.30	6	16,868	0.04%
2021/09/10	2.1	32.24	1	32.50	32.45	1.1	17,008	0.01%
2021/09/09	2	32.25	0	0.00	32.30	2	17,295	0.01%
2021/09/07	3	32.50	0	0.00	32.45	3	17,478	0.02%
2021/09/06	1	32.60	0	0.00	32.50	1	17,514	0.01%
2021/09/03	0	0.00	2	32.43	32.55	-2	17,499	-0.01%
2021/09/02	36.8	32.06	1	32.15	32.10	35.8	17,474	0.20%
2021/09/01	7.2	32.54	0	0.00	32.55	7.2	17,573	0.04%
2021/08/31	0	32.40	20.2	32.25	32.80	-20.2	17,556	-0.11%
2021/08/30	0.2	32.10	1	32.15	32.45	-0.8	17,459	0.00%
2021/08/27	0	31.95	0	0.00	32.00	0	17,403	0.00%
2021/08/26	20	31.38	1	31.40	31.45	19	17,412	0.11%
2021/08/25	1	31.35	0	0.00	31.45	1	17,546	0.01%
2021/08/24	1	31.20	2	31.25	31.35	-1	17,544	-0.01%
2021/08/23	7.4	31.16	0	0.00	31.05	7.4	17,640	0.04%
2021/08/20	0.1	31.29	2	31.38	31.45	-1.9	17,588	-0.01%
2021/08/19	4	31.30	1	31.35	31.30	3	18,782	0.02%
2021/08/18	12	31.35	13	31.35	31.45	-1	18,614	-0.01%
2021/08/17	1.1	31.12	0	0.00	31.45	1.1	18,568	0.01%
2021/08/16	6	30.95	5	31.00	31.05	1	18,418	0.01%
2021/08/13	25.3	30.89	0	0.00	31.05	25.3	18,336	0.14%
2021/08/12	82.4	30.75	0	0.00	30.70	82.4	18,211	0.45%
2021/08/11	3.1	33.07	9	33.10	33.05	-5.9	16,812	-0.04%
2021/08/10	5	33.06	0	0.00	33.05	5	16,424	0.03%
2021/08/09	1	32.95	0	0.00	33.20	1	16,576	0.01%
2021/08/06	3	33.20	7	33.15	33.20	-4	16,638	-0.02%
2021/08/05	0	33.15	10	33.10	33.15	-10	16,933	-0.06%
2021/08/04	1	33.10	3	33.10	33.15	-2	17,814	-0.01%
2021/08/03	0	0.00	1	33.00	33.10	-1	18,045	-0.01%
2021/08/02	0	33.05	5	33.10	33.00	-5	18,285	-0.03%
2021/07/30	3	32.92	0	0.00	33.10	3	18,291	0.02%
2021/07/29	0	33.00	0	0.00	33.10	0	18,240	0.00%
2021/07/28	6.4	32.91	0	0.00	33.00	6.4	18,372	0.03%
2021/07/27	18	32.93	0	0.00	33.05	18	18,538	0.10%
2021/07/26	0	33.00	0	0.00	33.00	0	18,744	0.00%
2021/07/23	2.1	32.98	0	0.00	33.10	2.1	18,947	0.01%
2021/07/22	10	32.95	0	0.00	33.05	10	19,057	0.05%
2021/07/21	25	32.79	15.1	32.80	32.90	9.9	19,085	0.05%
2021/07/20	2	32.80	0	0.00	32.80	2	19,171	0.01%
2021/07/19	1	32.85	2	33.08	33.10	-1	19,220	-0.01%
2021/07/16	12	32.90	0	0.00	33.00	12	19,269	0.06%
2021/07/15	5.1	32.80	0.3	33.00	32.85	4.8	19,247	0.02%
2021/07/14	0	0.00	3	32.80	32.95	-3	19,311	-0.02%
2021/07/13	0.1	32.85	41.2	32.89	32.95	-41.1	19,513	-0.21%
2021/07/12	0.2	32.90	0	0.00	32.80	0.2	19,630	0.00%
2021/07/09	6	32.56	20	32.65	32.90	-14	19,566	-0.07%
2021/07/08	12	32.70	1	32.75	32.80	11	19,595	0.06%
2021/07/06	0.6	32.85	2	32.75	32.85	-1.4	19,628	-0.01%
2021/07/05	5.1	32.65	0	0.00	32.75	5.1	19,692	0.03%
2021/07/02	6	32.55	0	0.00	32.55	6	19,697	0.03%
2021/07/01	6	32.60	0	0.00	32.65	6	19,794	0.03%
2021/06/30	0.4	32.75	2	32.78	32.85	-1.6	19,828	-0.01%
2021/06/29	2.1	32.58	0	0.00	32.55	2.1	19,923	0.01%
2021/06/28	8	32.74	0	0.00	32.75	8	19,955	0.04%
2021/06/24	3.3	32.76	0	0.00	32.60	3.3	20,068	0.02%
2021/06/22	1	32.51	3	32.55	32.50	-2	20,037	-0.01%
2021/06/21	8	32.50	0	0.00	32.50	8	20,002	0.04%
2021/06/18	21.5	32.76	6	32.95	32.75	15.5	19,936	0.08%
2021/06/17	0.2	32.90	4	32.95	32.90	-3.8	19,727	-0.02%
2021/06/16	5	32.70	0	0.00	33.00	5	20,206	0.02%
2021/06/15	0.3	32.90	0	0.00	32.75	0.3	20,264	0.00%
2021/06/09	2	32.80	2	32.85	32.95	0	20,929	0.00%
2021/06/08	0.1	33.05	2	33.10	33.10	-2	20,863	-0.01%
2021/06/07	1	32.90	7	33.06	33.10	-6	21,359	-0.03%
2021/06/04	1	32.90	3	33.00	33.00	-2	21,510	-0.01%
2021/06/02	0	0.00	7	33.06	33.15	-7	22,516	-0.03%
2021/05/31	0	0.00	6.1	33.10	33.10	-6.1	22,750	-0.03%
2021/05/28	2	32.98	14	33.00	33.10	-12	22,825	-0.05%
2021/05/27	0.5	32.70	5.1	33.19	33.20	-4.7	22,860	-0.02%
2021/05/26	0	0.00	0.3	32.70	32.75	-0.3	22,117	0.00%
2021/05/25	0	0.00	3.1	32.73	32.70	-3.1	22,351	-0.01%
2021/05/20	0	0.00	3	32.07	32.10	-3	22,754	-0.01%
2021/05/19	3	32.05	1	32.10	32.10	2	22,779	0.01%
2021/05/18	1	31.90	8.2	31.88	32.00	-7.2	22,779	-0.03%
2021/05/17	11.1	30.89	6	31.09	31.10	5.1	23,242	0.02%
2021/05/14	2	31.60	14	31.62	31.70	-12	23,015	-0.05%
2021/05/13	4	31.30	5	31.53	31.40	-1	22,822	0.00%
2021/05/12	15.1	31.12	19	32.06	31.35	-3.9	22,400	-0.02%
2021/05/11	3	32.67	11.1	32.54	32.45	-8.1	21,610	-0.04%
2021/05/10	10	33.00	12.2	33.00	33.00	-2.2	21,379	-0.01%
2021/05/07	0	0.00	10	32.35	32.60	-10	21,463	-0.05%
2021/05/06	10	32.25	7.3	32.24	32.35	2.7	21,690	0.01%
2021/05/05	1.1	32.10	2	32.15	32.05	-0.9	21,653	0.00%
2021/05/04	0	0.00	4	32.25	32.10	-4	21,666	-0.02%
2021/05/03	4	32.51	0	0.00	32.45	4	21,595	0.02%
2021/04/28	50	32.45	0.3	32.55	32.60	49.7	21,534	0.23%
2021/04/27	0	0.00	8	32.55	32.60	-8	21,879	-0.04%
2021/04/26	0	0.00	9	32.50	32.60	-9	21,884	-0.04%
2021/04/23	0.2	32.25	3.2	32.30	32.25	-3	21,909	-0.01%
2021/04/22	5.5	32.35	14	32.32	32.35	-8.5	22,079	-0.04%
2021/04/21	1.7	32.43	0	0.00	32.30	1.7	22,100	0.01%
2021/04/20	7	32.45	20	32.49	32.55	-13	22,124	-0.06%
2021/04/19	0.2	32.30	19	32.30	32.45	-18.8	22,066	-0.09%
2021/04/16	12	31.98	12.4	32.00	32.05	-0.4	21,903	0.00%
2021/04/15	1	31.90	7	31.90	31.90	-6	22,220	-0.03%
2021/04/14	2.6	31.83	0	0.00	31.90	2.6	22,428	0.01%
2021/04/13	3.3	31.88	5	31.90	31.85	-1.7	22,576	-0.01%
2021/04/12	3	31.55	0	0.00	31.65	3	22,591	0.01%
2021/04/09	2	31.55	26	31.60	31.55	-24	22,695	-0.11%
2021/04/08	2.1	31.78	0	0.00	31.75	2.1	22,730	0.01%
2021/04/07	1	31.90	406	32.00	32.00	-405	22,994	-1.76%	大賣/鉅額交易
2021/04/06	0	0.00	9	31.99	32.00	-9	22,931	-0.04%
2021/04/01	1.9	31.87	10	31.90	31.90	-8.1	22,878	-0.04%
2021/03/31	1.1	31.80	1	31.85	31.90	0.1	22,720	0.00%
2021/03/30	2	31.70	1.1	31.70	31.80	0.9	22,603	0.00%
2021/03/29	0	31.80	111	31.65	31.80	-111	22,576	-0.49%	大賣/鉅額交易
2021/03/26	11	31.50	5	31.65	31.60	6	22,619	0.03%
2021/03/25	0	0.00	3.5	31.58	31.60	-3.5	22,670	-0.02%
2021/03/24	1	31.20	0	0.00	31.40	1	22,776	0.00%
2021/03/23	2.1	31.25	15	31.20	31.35	-12.9	22,833	-0.06%
2021/03/22	2	30.88	3	30.97	31.25	-1	22,895	0.00%
2021/03/19	20.3	31.17	0	0.00	31.05	20.3	22,830	0.09%
2021/03/18	6.1	31.49	4	31.50	31.40	2.1	22,448	0.01%
2021/03/17	2.5	31.26	72	31.33	31.45	-69.5	22,362	-0.31%
2021/03/16	2	31.20	19	31.23	31.35	-17	22,106	-0.08%
2021/03/15	2.1	31.09	22	31.01	31.00	-19.9	22,104	-0.09%
2021/03/12	8.1	30.62	0	0.00	30.65	8.1	22,176	0.04%
2021/03/11	1	30.70	18	30.89	30.75	-17	22,324	-0.08%
2021/03/10	11	30.50	1	30.50	30.60	10	21,966	0.05%
2021/03/09	1	30.30	35	30.44	30.60	-34	21,704	-0.16%
2021/03/08	50.1	29.75	0	0.00	29.90	50.1	20,961	0.24%
2021/03/05	1	29.45	3	29.60	29.70	-2	20,676	-0.01%
2021/03/04	18.1	29.47	2	29.70	29.60	16.1	21,324	0.08%
2021/03/03	26	29.74	11	29.75	29.75	15	21,188	0.07%
2021/03/02	0	0.00	0.5	29.75	29.65	-0.5	21,078	0.00%
2021/02/26	26	29.24	20	29.40	29.20	6	20,886	0.03%
2021/02/25	1	29.65	5	29.64	29.65	-4	20,367	-0.02%
2021/02/24	11	29.33	0	0.00	29.30	11	20,198	0.05%
2021/02/23	1.3	29.42	5	29.46	29.55	-3.8	19,864	-0.02%
2021/02/22	6	29.20	0	0.00	29.10	6	19,714	0.03%
2021/02/19	6	29.13	1	29.25	29.15	5	19,719	0.03%
2021/02/18	4	29.28	0	0.00	29.25	4	19,756	0.02%
2021/02/17	0	0.00	12	29.46	29.40	-12	19,819	-0.06%
2021/02/05	0.1	28.95	1	28.85	28.80	-0.9	19,267	0.00%
2021/02/04	35.1	28.81	0	0.00	28.80	35.1	19,237	0.18%
2021/02/03	3	28.80	0	0.00	28.80	3	19,714	0.02%
2021/02/02	0.4	28.90	0	0.00	28.70	0.4	19,882	0.00%
2021/02/01	9	28.49	2	28.53	28.65	7	19,843	0.04%
2021/01/29	15.2	28.40	0	0.00	28.15	15.2	19,797	0.08%
2021/01/28	10	28.51	5	28.60	28.55	5	19,365	0.03%
2021/01/27	11	28.70	6.7	28.82	28.70	4.3	19,074	0.02%
2021/01/26	0.1	28.85	0	0.00	28.70	0.1	19,014	0.00%
2021/01/25	15	28.85	0	0.00	28.85	15	18,887	0.08%
2021/01/22	17.1	28.62	0	0.00	28.60	17.1	18,839	0.09%
2021/01/21	28.1	28.91	0	0.00	28.70	28.1	18,765	0.15%
2021/01/20	33.4	28.81	8.2	28.91	28.70	25.2	18,680	0.13%
2021/01/19	42	29.10	1	29.05	29.10	41	18,242	0.22%
2021/01/18	15.1	29.02	2	29.20	29.15	13.1	18,216	0.07%
2021/01/15	16	29.44	19	29.51	29.30	-3	18,020	-0.02%
2021/01/14	10.1	29.60	5	29.70	29.75	5.1	17,846	0.03%
2021/01/13	0	0.00	3.4	29.81	29.80	-3.4	17,733	-0.02%
2021/01/12	12	29.80	0	0.00	29.75	12	17,692	0.07%
2021/01/11	10	29.90	4	29.99	30.05	6	17,618	0.03%
2021/01/08	0	0.00	11	29.97	30.00	-11	17,529	-0.06%
2021/01/07	0.2	29.60	1	29.50	29.75	-0.8	17,196	0.00%
2021/01/06	82.1	29.70	0	0.00	29.45	82.1	17,057	0.48%
2021/01/05	20.2	29.78	0	0.00	29.85	20.2	16,804	0.12%
2021/01/04	10.1	29.65	3	29.82	29.90	7.1	16,891	0.04%
2020/12/31	7	29.81	0	0.00	29.80	7	16,735	0.04%
2020/12/30	0	0.00	7.3	29.80	29.90	-7.3	16,621	-0.04%
2020/12/29	2	29.48	2.4	29.50	29.55	-0.4	16,444	0.00%
2020/12/28	0	0.00	0.4	29.30	29.55	-0.4	16,548	0.00%
2020/12/25	20	29.33	0	0.00	29.35	20	16,562	0.12%
2020/12/24	11.2	29.36	0	0.00	29.45	11.2	16,820	0.07%
2020/12/23	9.4	29.27	2	29.38	29.45	7.4	16,965	0.04%
2020/12/22	10	29.50	4	29.65	29.65	6	17,276	0.03%
2020/12/21	0	0.00	6	29.65	29.65	-6	17,882	-0.03%
2020/12/18	8.1	29.41	15	29.42	29.50	-6.9	18,359	-0.04%
2020/12/17	0	0.00	1	29.45	29.50	-1	18,815	-0.01%
2020/12/16	0.1	29.25	2	29.38	29.40	-1.9	19,116	-0.01%
2020/12/15	2.1	29.01	1	28.95	29.05	1.1	19,420	0.01%
2020/12/14	0.2	29.35	8	29.39	29.30	-7.8	19,468	-0.04%
2020/12/11	0.1	29.20	3	29.20	29.30	-2.9	19,387	-0.02%
2020/12/10	1	28.85	1	28.85	28.80	0	19,320	0.00%
2020/12/09	11	28.75	3	28.83	28.75	8	19,367	0.04%
2020/12/08	40.6	28.67	2.3	28.68	28.70	38.3	19,386	0.20%
2020/12/07	55.4	29.03	12.2	29.00	29.00	43.2	19,258	0.22%
2020/12/04	9.1	29.10	2	29.10	29.10	7.1	19,194	0.04%
2020/12/03	12.4	29.11	3	29.10	29.20	9.4	19,139	0.05%
2020/12/01	3.2	28.94	4	29.10	29.15	-0.8	19,683	0.00%
2020/11/30	34.5	29.00	9	29.02	28.45	25.5	19,832	0.13%
2020/11/27	13.1	29.15	3	29.15	29.10	10.1	19,444	0.05%
2020/11/26	7.1	29.20	1	29.30	29.30	6.1	19,899	0.03%
2020/11/25	0	0.00	8	29.30	29.25	-8	20,048	-0.04%
2020/11/24	16.3	29.47	0	0.00	29.30	16.3	20,230	0.08%
2020/11/23	12	29.60	5	29.68	29.70	7	20,407	0.03%
2020/11/20	6.5	29.55	7	29.50	29.55	-0.5	20,574	0.00%
2020/11/19	6.5	29.55	10	29.55	29.60	-3.5	20,887	-0.02%
2020/11/18	0	0.00	3	29.48	29.65	-3	21,018	-0.01%
2020/11/17	6.1	29.40	14	29.35	29.45	-7.9	21,084	-0.04%
2020/11/13	0	0.00	10	29.20	29.35	-10	21,736	-0.05%
2020/11/12	5	29.19	1	29.25	29.20	4	21,959	0.02%
2020/11/11	3.4	29.46	10	29.20	29.70	-6.6	22,202	-0.03%
2020/11/10	8	28.90	35	28.82	29.00	-27	22,067	-0.12%
2020/11/09	2	28.68	27	28.68	28.75	-25	23,084	-0.11%
2020/11/06	1	28.50	24	28.49	28.50	-23	23,482	-0.10%
2020/11/05	2	28.40	10.8	28.36	28.40	-8.8	23,750	-0.04%
2020/11/04	13	28.11	0	0.00	28.10	13	23,992	0.05%
2020/11/03	2	27.95	205	27.95	28.10	-203	24,295	-0.84%	大賣/鉅額交易
2020/11/02	0	0.00	9.5	27.85	27.95	-9.5	24,410	-0.04%
2020/10/30	5.1	27.57	0	0.00	27.55	5.1	24,502	0.02%
2020/10/29	3	27.57	0.5	27.70	27.50	2.5	24,416	0.01%
2020/10/28	6	27.65	0.5	27.75	27.65	5.5	24,577	0.02%
2020/10/27	7	27.70	0	0.00	27.70	7	24,763	0.03%
2020/10/26	3	27.80	0	0.00	27.80	3	24,894	0.01%
2020/10/23	4	27.66	0	0.00	27.75	4	25,043	0.02%
2020/10/22	2	27.65	0	0.00	27.80	2	25,260	0.01%
2020/10/21	5	27.69	0	0.00	27.65	5	25,517	0.02%
2020/10/20	9	27.74	0	0.00	27.70	9	25,763	0.03%
2020/10/19	7	27.81	0	0.00	27.80	7	25,840	0.03%
2020/10/16	3	27.78	5	27.70	27.70	-2	26,062	-0.01%
2020/10/15	13	27.81	0	0.00	27.75	13	26,233	0.05%
2020/10/14	6	28.01	0	0.00	28.00	6	26,361	0.02%
2020/10/13	27	28.08	0	0.00	28.15	27	26,492	0.10%
2020/10/12	4	28.16	0	0.00	28.25	4	26,770	0.01%
2020/10/08	13	27.92	0	0.00	28.00	13	26,916	0.05%
2020/10/07	12	27.90	0	0.00	27.95	12	27,013	0.04%
2020/10/06	5	27.88	0	0.00	27.95	5	27,117	0.02%
2020/10/05	6	27.80	0	0.00	27.80	6	27,188	0.02%
2020/09/30	2.5	27.90	0	0.00	27.80	2.5	27,278	0.01%
2020/09/29	10	27.80	4	27.95	27.80	6	27,367	0.02%
2020/09/28	4	27.78	2	27.80	27.90	2	27,419	0.01%
2020/09/25	216	27.57	12	27.63	27.45	204	27,437	0.74%	大買/鉅額交易
2020/09/24	56	27.15	0	0.00	27.00	56	27,342	0.20%
2020/09/23	21.2	27.55	8	27.50	27.50	13.2	26,687	0.05%
2020/09/22	34	27.94	0	0.00	27.85	34	26,163	0.13%
2020/09/21	42	28.30	0	28.35	28.20	42	25,733	0.16%
2020/09/18	18	28.51	0	0.00	28.45	18	25,577	0.07%
2020/09/17	11	28.62	0	0.00	28.55	11	25,219	0.04%
2020/09/16	36	28.69	1	28.60	28.75	35	25,209	0.14%
2020/09/15	4	28.58	0	0.00	28.65	4	25,323	0.02%
2020/09/14	4	28.55	32	28.60	28.65	-28	25,653	-0.11%
2020/09/11	7	28.56	0	0.00	28.65	7	25,641	0.03%
2020/09/10	17	28.60	0	0.00	28.75	17	25,499	0.07%
2020/09/09	5	28.68	4	28.65	28.75	1	25,415	0.00%
2020/09/08	2	28.80	0	0.00	28.85	2	25,333	0.01%
2020/09/07	8	28.81	0	0.00	28.85	8	25,489	0.03%
2020/09/04	53	28.66	6	28.85	28.65	47	25,553	0.18%
2020/09/03	8	28.82	20	28.80	28.90	-12	25,240	-0.05%
2020/09/02	10	28.89	2	28.83	28.90	8	25,171	0.03%
2020/09/01	17	29.06	2	29.15	29.05	15	24,950	0.06%
2020/08/31	17	29.32	1.1	29.30	29.25	16	24,540	0.06%
2020/08/28	1	29.40	5	29.45	29.40	-4	24,478	-0.02%
2020/08/27	20	29.47	0	0.00	29.40	20	24,516	0.08%
2020/08/26	7	29.53	0	0.00	29.55	7	24,287	0.03%
2020/08/25	15	29.55	0	0.00	29.50	15	24,164	0.06%
2020/08/24	15.5	29.56	1	29.50	29.60	14.5	24,129	0.06%
2020/08/21	12	29.51	1	29.60	29.60	11	24,031	0.05%
2020/08/20	33	29.55	0	0.00	29.40	33	23,806	0.14%
2020/08/19	10	29.95	0	0.00	29.90	10	23,199	0.04%
2020/08/18	12	29.93	0	0.00	29.95	12	22,898	0.05%
2020/08/17	13	29.96	0	0.00	30.00	13	22,763	0.06%
2020/08/14	32	30.16	0.4	30.30	30.05	31.6	22,434	0.14%
2020/08/13	43	30.24	2	30.23	30.40	41	22,193	0.18%
2020/08/12	12	32.38	3	32.47	32.35	9	21,244	0.04%
2020/08/11	19	32.46	4	32.50	32.45	15	20,911	0.07%
2020/08/07	4	32.50	9	32.46	32.45	-5	20,842	-0.02%
2020/08/06	4	32.26	3	32.40	32.45	1	20,618	0.00%
2020/08/05	7	32.21	0	0.00	32.20	7	20,644	0.03%
2020/08/04	4	32.20	0	0.00	32.25	4	20,709	0.02%
2020/08/03	3	32.05	4	32.00	32.10	-1	20,809	0.00%
2020/07/31	0	0.00	2	32.30	32.35	-2	20,784	-0.01%
2020/07/30	0	0.00	0.3	32.25	32.35	-0.3	20,763	0.00%
2020/07/29	0	0.00	1	32.25	32.20	-1	20,772	0.00%
2020/07/28	5	31.58	0	0.00	31.65	5	21,003	0.02%
2020/07/27	4.3	31.92	1	32.00	31.60	3.3	21,244	0.02%
2020/07/24	4	32.33	0	0.00	32.15	4	21,410	0.02%
2020/07/23	0	0.00	3	32.75	32.70	-3	21,395	-0.01%
2020/07/22	10	32.60	0	0.00	32.70	10	21,462	0.05%
2020/07/20	0	0.00	471.2	32.40	32.45	-471.2	21,511	-2.19%	大賣/鉅額交易
2020/07/13	4	32.03	0	0.00	32.05	4	21,593	0.02%
2020/07/10	1	32.00	0	0.00	32.00	1	21,779	0.00%
2020/07/09	0	0.00	73	32.22	32.25	-73	21,974	-0.33%
2020/07/08	0	0.00	6	32.08	32.05	-6	21,952	-0.03%
2020/07/07	0	0.00	2	32.05	32.00	-2	22,004	-0.01%
2020/07/06	470	32.00	1	31.60	31.95	469	21,866	2.14%	大買/鉅額交易
2020/07/03	15	31.70	0	0.00	31.55	15	21,985	0.07%
2020/07/02	0	0.00	4	31.60	31.55	-4	22,111	-0.02%
2020/07/01	3	31.32	0	0.00	31.25	3	22,415	0.01%
2020/06/23	4	31.10	0	0.00	31.15	4	22,886	0.02%
2020/06/22	2	31.15	21	31.17	31.15	-19	23,174	-0.08%
2020/06/19	2	31.40	5	31.40	31.25	-3	23,439	-0.01%
2020/06/18	4	31.53	0	0.00	31.65	4	23,503	0.02%
2020/06/17	3	31.55	0	0.00	31.70	3	23,987	0.01%
2020/06/16	0	0.00	11	31.89	31.70	-11	24,753	-0.04%
2020/06/15	3.3	31.41	0	0.00	31.30	3.3	25,651	0.01%
2020/06/12	4	31.31	1	31.60	31.50	3	26,177	0.01%
2020/06/11	5	32.00	11	31.94	31.80	-6	26,946	-0.02%
2020/06/10	0	0.00	31	32.08	32.10	-31	27,483	-0.11%
2020/06/08	2	31.50	3	31.60	31.80	-1	29,444	0.00%
2020/06/05	1	31.35	0	0.00	31.50	1	29,588	0.00%
2020/06/04	10	31.40	3	31.45	31.40	7	30,063	0.02%
2020/06/03	1	31.25	1	31.30	31.30	0	30,625	0.00%
2020/06/02	1	30.85	5	30.90	30.90	-4	30,723	-0.01%
2020/06/01	0	0.00	101	31.00	30.70	-101	30,845	-0.33%	大賣/鉅額交易
2020/05/29	0	0.00	40	30.75	30.75	-40	30,797	-0.13%
2020/05/28	0	0.00	1	30.70	30.45	-1	30,687	0.00%
2020/05/27	1	30.75	0	0.00	30.70	1	30,920	0.00%
2020/05/26	0	0.00	1	30.80	30.65	-1	31,184	0.00%
2020/05/25	2	30.35	0	0.00	30.35	2	31,426	0.01%
2020/05/22	1	30.50	0	0.00	30.45	1	31,683	0.00%
2020/05/21	0	0.00	1.1	30.86	31.00	-1.1	31,777	0.00%
2020/05/20	0	0.00	5	30.68	30.80	-5	31,938	-0.02%
2020/05/19	2	30.60	12	30.48	30.55	-10	32,048	-0.03%
2020/05/18	0	0.00	60	30.10	30.05	-60	31,921	-0.19%
2020/05/15	1	30.10	20	30.25	30.25	-19	31,903	-0.06%
2020/05/13	0	0.00	6	30.25	30.30	-6	31,479	-0.02%
2020/05/12	2.3	30.27	0	0.00	30.30	2.3	31,423	0.01%
2020/05/11	10.1	30.30	1	30.40	30.40	9.1	31,335	0.03%
2020/05/07	8	29.43	0	0.00	29.55	8	31,212	0.03%
2020/05/05	1	29.65	4	29.84	29.85	-3	31,078	-0.01%
2020/05/04	95	29.33	2	29.20	29.35	93	31,018	0.30%
2020/04/30	5	30.50	3	30.10	30.10	2	30,758	0.01%
2020/04/29	34	29.93	6	29.78	29.95	28	30,607	0.09%
2020/04/28	2	29.23	1	29.30	29.45	1	30,449	0.00%
2020/04/27	0	0.00	1	28.70	28.70	-1	30,981	0.00%
2020/04/24	8	28.28	0	0.00	28.20	8	30,949	0.03%
2020/04/23	7	28.26	5	28.30	28.30	2	30,794	0.01%
2020/04/22	3	28.20	0	0.00	28.30	3	30,595	0.01%
2020/04/21	5	28.30	1	28.80	28.35	4	30,554	0.01%
2020/04/20	3	28.95	0	0.00	28.90	3	30,348	0.01%
2020/04/17	0	0.00	4	29.24	29.05	-4	30,489	-0.01%
2020/04/16	26	28.78	0	0.00	28.80	26	30,384	0.09%
2020/04/15	1.2	29.06	8	29.08	29.20	-6.8	30,187	-0.02%
2020/04/14	50	28.70	0	0.00	28.85	50	30,091	0.17%
2020/04/13	7	28.73	7	28.69	28.60	0	29,827	0.00%
2020/04/10	5	29.12	15	29.09	29.15	-10	29,679	-0.03%
2020/04/09	17	28.49	11	28.65	28.50	6	29,497	0.02%
2020/04/08	3	28.40	0	0.00	28.40	3	29,353	0.01%
2020/04/07	2.2	28.46	5	28.55	28.40	-2.8	29,074	-0.01%
2020/04/06	9	28.18	3.5	29.03	28.45	5.5	28,717	0.02%
2020/04/01	11	28.12	0	0.00	28.05	11	28,288	0.04%
2020/03/31	1	28.30	50	28.60	28.45	-49	27,982	-0.18%
2020/03/30	0	0.00	12	28.17	28.65	-12	27,641	-0.04%
2020/03/27	15.2	28.57	0	0.00	28.65	15.2	27,360	0.06%
2020/03/26	1	27.80	1	28.00	28.15	0	27,065	0.00%
2020/03/25	8	28.01	0	0.00	27.95	8	26,954	0.03%
2020/03/24	2	27.58	1	27.65	27.35	1	26,639	0.00%
2020/03/23	35	26.97	5	27.00	27.00	30	26,334	0.11%
2020/03/20	11.2	27.57	1	27.05	27.95	10.2	25,939	0.04%
2020/03/19	10.5	27.21	15	27.40	26.40	-4.5	25,123	-0.02%
2020/03/18	4	27.86	1	28.15	28.00	3	24,282	0.01%
2020/03/17	3	27.93	4.1	28.15	28.00	-1.1	23,762	0.00%
2020/03/16	35	29.25	7	29.25	29.00	28	22,808	0.12%
2020/03/13	21	29.33	17	28.83	30.00	4	22,027	0.02%
2020/03/12	4	30.36	3	30.25	30.20	1	20,576	0.00%
2020/03/11	10	31.25	5	31.40	31.20	5	19,697	0.03%
2020/03/10	1	31.20	10	31.10	31.35	-9	19,364	-0.05%
2020/03/09	6.1	31.67	1	32.00	31.75	5.1	18,768	0.03%
2020/03/06	8	32.49	0	0.00	32.45	8	18,211	0.04%
2020/03/05	0	0.00	5	32.75	32.90	-5	17,915	-0.03%
2020/03/04	10	32.15	0	0.00	32.35	10	17,880	0.06%
2020/03/03	5	32.20	10	32.25	32.25	-5	17,768	-0.03%
2020/02/26	7	32.35	16	32.36	32.35	-9	17,513	-0.05%
2020/02/25	7	32.51	0	0.00	32.70	7	17,201	0.04%
2020/02/24	1	32.75	10	32.80	32.70	-9	17,097	-0.05%
2020/02/21	5	33.20	0	0.00	33.20	5	16,873	0.03%
2020/02/20	1	33.65	2	33.60	33.60	-1	16,748	-0.01%
2020/02/19	0	0.00	1	33.35	33.45	-1	16,456	-0.01%
2020/02/17	0	0.00	8	32.44	32.50	-8	16,146	-0.05%
2020/02/13	1	32.20	2	32.15	32.20	-1	16,231	-0.01%
2020/02/12	5	32.20	0	0.00	32.10	5	16,323	0.03%
2020/02/11	0	0.00	2	32.05	32.15	-2	16,321	-0.01%
2020/02/10	1	32.00	221	31.74	32.05	-220	16,367	-1.34%	大賣/鉅額交易
2020/02/06	5	32.10	7	32.27	32.35	-2	16,688	-0.01%
2020/02/04	13	31.78	0	0.00	31.80	13	16,630	0.08%
2020/02/03	2	31.63	0	0.00	31.60	2	16,721	0.01%
2020/01/31	5	31.70	0	0.00	31.55	5	16,535	0.03%
2020/01/30	16	31.55	10	31.60	31.20	6	16,247	0.04%
2020/01/20	0	0.00	1	32.35	32.35	-1	15,492	-0.01%
2020/01/17	1	31.95	13	32.08	32.10	-12	15,325	-0.08%
2020/01/16	0	0.00	5	31.85	31.95	-5	15,394	-0.03%
2020/01/15	1	31.70	1	31.85	31.80	0	15,375	0.00%
2020/01/14	15	31.90	2	31.90	32.00	13	15,350	0.08%
2020/01/10	2	31.05	5	30.94	30.95	-3	15,099	-0.02%
2020/01/09	1	30.80	10	30.80	30.90	-9	15,035	-0.06%
2020/01/08	5	30.57	5	30.80	30.70	0	15,052	0.00%
2020/01/02	2	30.60	0	0.00	30.60	2	15,216	0.01%
2019/12/27	0	0.00	300	30.80	30.90	-300	15,333	-1.96%	大賣/鉅額交易
2019/12/26	0	0.00	2	30.75	30.80	-2	15,422	-0.01%
2019/12/23	3	30.55	2	30.60	30.85	1	15,945	0.01%
2019/12/20	0	0.00	5	30.61	30.55	-5	16,260	-0.03%
2019/12/19	1	30.50	0	0.00	30.55	1	16,133	0.01%
2019/12/18	1	30.65	0	0.00	30.65	1	16,133	0.01%
2019/12/17	0	0.00	1	30.50	30.65	-1	16,336	-0.01%
2019/12/13	12	30.44	5	30.35	30.30	7	16,203	0.04%
2019/12/12	5	30.15	0	0.00	30.15	5	16,064	0.03%
2019/12/11	143	30.05	0	0.00	30.10	143	16,055	0.89%	大買/鉅額交易
2019/12/10	122	30.14	0	0.00	30.20	122	16,007	0.76%	大買/鉅額交易
2019/12/09	50	30.10	0	0.00	30.15	50	16,160	0.31%
2019/12/06	16	30.10	0	0.00	30.05	16	16,466	0.10%
2019/12/04	0	0.00	5	30.05	30.15	-5	16,578	-0.03%
2019/12/03	20	30.05	1	30.15	30.05	19	16,642	0.11%
2019/12/02	0	0.00	5	30.15	30.30	-5	16,547	-0.03%
2019/11/29	5	30.37	1	30.50	30.30	4	16,468	0.02%
2019/11/28	5	30.55	0	0.00	30.65	5	16,479	0.03%
2019/11/26	0	0.00	1	30.65	30.40	-1	16,621	-0.01%
2019/11/22	0	0.00	2	30.45	30.40	-2	16,448	-0.01%
2019/11/20	1	30.65	1	30.60	30.65	0	16,477	0.00%
2019/11/19	1	30.55	0	0.00	30.70	1	16,477	0.01%
2019/11/18	300	30.66	1.5	30.63	30.70	298.5	16,572	1.80%	大買/鉅額交易
2019/11/15	1	30.50	12	30.51	30.55	-11	16,729	-0.07%
2019/11/13	0	0.00	1	30.55	30.50	-1	17,151	-0.01%
2019/11/12	1	30.55	1	30.60	30.60	0	17,373	0.00%
2019/11/11	11	30.40	2	30.25	30.40	9	17,674	0.05%
2019/11/08	0.7	30.60	0	0.00	30.50	0.7	18,089	0.00%
2019/11/07	0	0.00	0.2	30.50	30.50	-0.2	18,872	0.00%
2019/11/06	10	31.00	6	30.73	30.65	4	19,094	0.02%
2019/11/05	3	30.07	5	30.08	30.20	-2	18,911	-0.01%
2019/11/04	0	0.00	13	29.88	29.95	-13	19,042	-0.07%
2019/11/01	0	0.00	2	29.65	29.65	-2	19,112	-0.01%
2019/10/30	9	29.65	100	29.80	29.85	-91	19,400	-0.47%
2019/10/25	10	29.35	0	0.00	29.45	10	19,854	0.05%
2019/10/24	6	29.27	93	29.42	29.45	-87	19,868	-0.44%
2019/10/22	2	29.13	0	0.00	29.15	2	19,743	0.01%
2019/10/21	2	29.10	9	29.00	29.20	-7	19,615	-0.04%
2019/10/15	5	29.13	0	0.00	29.15	5	19,569	0.03%
2019/10/14	3	29.05	0	0.00	29.15	3	19,601	0.02%
2019/10/08	4	29.20	1	29.30	29.10	3	19,571	0.02%
2019/10/07	1	28.90	0	0.00	28.95	1	19,389	0.01%
2019/10/04	1	28.80	0	0.00	28.85	1	19,455	0.01%
2019/10/03	4	28.65	0	0.00	28.75	4	19,455	0.02%
2019/10/01	1	29.00	2	29.00	28.75	-1	19,415	-0.01%
2019/09/27	11	28.76	0	0.00	28.75	11	19,232	0.06%
2019/09/26	0	0.00	2	28.90	28.80	-2	19,260	-0.01%
2019/09/25	3	28.85	0	0.00	28.80	3	19,385	0.02%
2019/09/24	98	29.10	0	0.00	29.05	98	19,224	0.51%
2019/09/23	1	29.15	0.4	29.25	29.20	0.6	19,350	0.00%
2019/09/20	26	29.16	0	0.00	29.30	26	19,626	0.13%
2019/09/19	18	29.34	0	0.00	29.45	18	19,377	0.09%
2019/09/18	0	0.00	10	29.55	29.55	-10	19,510	-0.05%
2019/09/17	0	0.00	0	29.30	29.20	0	19,701	0.00%
2019/09/16	16	29.17	0	0.00	29.20	16	20,392	0.08%
2019/09/12	0	0.00	1	29.50	29.30	-1	20,694	0.00%
2019/09/11	9	29.46	12	29.40	29.50	-3	21,060	-0.01%
2019/09/10	16	29.52	1	29.55	29.55	15	21,221	0.07%
2019/09/09	5	29.05	5	29.09	29.20	0	21,156	0.00%
2019/09/06	0	0.00	8	28.70	28.80	-8	21,301	-0.04%
2019/09/05	3	28.45	0	0.00	28.55	3	21,661	0.01%
2019/09/04	1	28.35	0	0.00	28.45	1	22,301	0.00%
2019/09/03	2.1	28.35	1	28.40	28.35	1.1	22,509	0.00%
2019/09/02	14.1	28.31	0	0.00	28.45	14.1	22,721	0.06%
2019/08/30	1.3	28.75	2	28.33	28.75	-0.8	22,936	0.00%
2019/08/29	11	28.00	0	0.00	28.00	11	22,941	0.05%
2019/08/27	1	28.00	0	0.00	28.00	1	23,257	0.00%
2019/08/26	12	28.08	0	0.00	27.95	12	23,248	0.05%
2019/08/23	1	28.40	0	0.00	28.35	1	23,248	0.00%
2019/08/22	7	28.19	1	28.20	28.25	6	23,283	0.03%
2019/08/21	1	28.30	3.4	28.34	28.15	-2.4	23,701	-0.01%
2019/08/20	2	28.35	0	0.00	28.50	2	23,502	0.01%
2019/08/19	1	28.35	0	0.00	28.30	1	23,381	0.00%
2019/08/16	8	28.30	5	28.15	28.25	3	23,513	0.01%
2019/08/15	12	27.85	4.5	27.91	27.90	7.5	23,240	0.03%
2019/08/14	9	28.36	8	28.35	28.20	1	23,212	0.00%
2019/08/13	208	28.69	0	0.00	28.50	208	23,053	0.90%	大買/鉅額交易
2019/08/12	45	29.07	0	0.00	29.00	45	22,833	0.20%
2019/08/08	1	31.15	0	0.00	31.10	1	22,233	0.00%
2019/08/07	15	31.08	0	0.00	31.05	15	22,093	0.07%
2019/08/06	11	31.15	3	31.05	31.25	8	22,132	0.04%
2019/08/05	1	31.30	0	0.00	31.25	1	22,003	0.00%
2019/08/02	2	31.23	12	31.34	31.35	-10	22,128	-0.05%
2019/08/01	2	31.73	0	0.00	31.65	2	22,028	0.01%
2019/07/31	1	32.00	0	0.00	32.10	1	21,946	0.00%
2019/07/30	28	32.16	0	0.00	32.10	28	21,658	0.13%
2019/07/29	3	32.15	0	0.00	32.10	3	21,752	0.01%
2019/07/25	0	0.00	3	32.50	32.25	-3	22,377	-0.01%
2019/07/22	0	0.00	1	32.00	31.90	-1	22,798	0.00%
2019/07/15	0	0.00	4	31.86	31.70	-4	22,826	-0.02%
2019/07/11	3	31.65	1	31.80	31.85	2	22,634	0.01%
2019/07/08	0	0.00	1	31.35	31.40	-1	22,549	0.00%
2019/07/05	0	0.00	7	31.35	31.40	-7	22,446	-0.03%
2019/07/03	2	31.05	0	0.00	31.15	2	22,794	0.01%
2019/07/02	0	0.00	10	31.15	31.05	-10	22,795	-0.04%
2019/06/28	2	30.85	0	0.00	30.90	2	22,507	0.01%
2019/06/26	0	0.00	2	31.05	31.05	-2	22,033	-0.01%
2019/06/25	0	0.00	4	30.99	30.95	-4	21,987	-0.02%
2019/06/24	5	30.90	0	0.00	30.85	5	21,819	0.02%
2019/06/21	6	30.96	0	0.00	30.80	6	21,499	0.03%
2019/06/20	0	0.00	2	31.30	31.50	-2	20,930	-0.01%
2019/06/19	0	0.00	2	30.88	31.25	-2	20,565	-0.01%
2019/06/18	1	30.50	0	0.00	30.80	1	20,233	0.00%
2019/06/17	7	30.70	0	0.00	30.70	7	20,085	0.03%
2019/06/13	4	30.73	0	0.00	30.60	4	20,010	0.02%
2019/06/12	3	30.42	6	30.85	30.70	-3	19,695	-0.02%
2019/06/11	1	31.55	15.5	31.32	31.30	-14.5	18,985	-0.08%
2019/06/10	0	0.00	1	31.90	31.95	-1	18,680	-0.01%
2019/06/06	0	0.00	1	31.40	31.70	-1	18,549	-0.01%
2019/06/05	1	31.00	0	0.00	30.90	1	18,270	0.01%
2019/06/03	0	0.00	7	30.80	31.00	-7	17,959	-0.04%
2019/05/30	0	30.55	0	0.00	30.70	0	17,862	0.00%
2019/05/29	0	0.00	8	30.43	30.55	-8	18,085	-0.04%
2019/05/28	2	30.30	0	0.00	30.25	2	18,192	0.01%
2019/05/17	0	0.00	1	30.10	30.00	-1	17,796	-0.01%
2019/05/16	2	29.70	0	0.00	29.55	2	17,596	0.01%
2019/05/13	1	29.45	2.5	29.46	29.50	-1.5	17,245	-0.01%
2019/05/10	1	29.60	11	29.67	29.60	-10	17,433	-0.06%
2019/05/09	3	30.05	0	0.00	29.90	3	17,412	0.02%
2019/05/08	1	30.25	0	0.00	30.50	1	17,396	0.01%
2019/05/07	5	30.55	0	0.00	30.50	5	17,436	0.03%
2019/05/03	0	0.00	2	30.15	30.05	-2	17,439	-0.01%
2019/05/02	3	30.15	183	30.02	30.10	-180	17,252	-1.04%	大賣/鉅額交易
2019/04/30	0	0.00	12.5	29.44	29.65	-12.5	16,808	-0.07%
2019/04/29	5	29.25	10	29.23	29.35	-5	16,658	-0.03%
2019/04/26	1	28.70	10	28.85	28.95	-9	16,516	-0.05%
2019/04/24	4	28.54	1	28.55	28.65	3	16,312	0.02%
2019/04/22	1	28.00	0	0.00	28.00	1	16,027	0.01%
2019/04/17	5	28.05	1	28.15	28.10	4	16,409	0.02%
2019/04/12	0	0.00	14	28.25	28.30	-14	16,410	-0.09%
2019/04/11	0.2	28.10	0	0.00	28.25	0.2	16,431	0.00%
2019/04/03	3	28.00	0	0.00	28.00	3	16,611	0.02%
2019/04/02	0	0.00	0.2	27.85	27.85	-0.2	16,496	0.00%
2019/03/29	3	27.95	0	0.00	28.05	3	16,330	0.02%
2019/03/27	0.1	28.00	0	0.00	27.95	0.1	16,107	0.00%
2019/03/26	5	28.05	0	0.00	28.00	5	16,111	0.03%
2019/03/25	0.4	27.80	2	27.75	27.75	-1.6	16,287	-0.01%
2019/03/22	1	28.05	0	0.00	28.00	1	16,101	0.01%
2019/03/21	0	0.00	6	28.00	28.10	-6	16,210	-0.04%
2019/03/20	11	27.85	0	0.00	28.00	11	16,231	0.07%
2019/03/18	1	27.60	1	27.80	27.85	0	16,023	0.00%
2019/03/15	0.5	27.45	0	0.00	27.45	0.5	15,856	0.00%
2019/03/14	0	0.00	2	27.30	27.30	-2	15,768	-0.01%
2019/03/12	2	27.45	3	27.42	27.30	-1	15,798	-0.01%
2019/03/08	1	27.05	0	0.00	27.00	1	15,902	0.01%
2019/03/05	1	26.90	0	0.00	26.95	1	17,039	0.01%
2019/03/04	1	26.90	0	0.00	27.00	1	16,936	0.01%
2019/02/27	1	27.15	3	27.10	27.25	-2	16,644	-0.01%
2019/02/25	20	26.98	0	0.00	27.10	20	16,504	0.12%
2019/02/22	1	26.95	0	0.00	26.95	1	16,466	0.01%
2019/02/19	1	26.80	0	0.00	26.80	1	16,571	0.01%
2019/02/18	0.5	26.70	0	0.00	26.70	0.5	16,645	0.00%
2019/02/15	3	26.47	0	0.00	26.40	3	16,674	0.02%
2019/02/14	1	26.50	0	0.00	26.50	1	16,770	0.01%
2019/01/25	1	26.35	10	26.50	26.50	-9	15,952	-0.06%
2019/01/23	0	0.00	7	26.39	26.60	-7	16,049	-0.04%
2019/01/22	10	26.30	10	26.35	26.45	0	16,113	0.00%
2019/01/21	1	26.20	0	0.00	26.25	1	16,210	0.01%
2019/01/17	1	26.00	0	0.00	26.10	1	16,897	0.01%
2019/01/10	1	26.10	0	0.00	26.10	1	17,949	0.01%
2019/01/08	1	25.45	0	0.00	25.50	1	17,927	0.01%
2019/01/07	2	25.55	0	0.00	25.60	2	18,343	0.01%
2019/01/04	5	25.30	3	25.35	25.25	2	18,903	0.01%
2019/01/02	4	25.35	0	0.00	25.45	4	20,340	0.02%
2018/12/27	0	0.00	4	25.25	25.30	-4	20,720	-0.02%
2018/12/25	0	0.00	4	25.40	25.35	-4	21,122	-0.02%
2018/12/24	1.4	25.51	0	0.00	25.50	1.4	21,339	0.01%
2018/12/20	1	25.55	0	0.00	25.70	1	22,310	0.00%
2018/12/18	1	25.55	0	0.00	25.60	1	22,698	0.00%
2018/12/13	3	25.60	8	25.60	25.70	-5	23,436	-0.02%
2018/12/10	0	0.00	7	25.60	25.65	-7	24,024	-0.03%
2018/12/07	0	0.00	6	25.80	25.85	-6	24,023	-0.02%
2018/12/05	3	25.90	0	0.00	25.85	3	24,095	0.01%
2018/12/03	1	25.85	3	25.85	25.85	-2	24,131	-0.01%
2018/11/30	20	25.63	10	26.00	25.60	10	24,032	0.04%
2018/11/29	23	25.78	5	25.80	25.75	18	23,252	0.08%
2018/11/28	0	0.00	4	26.10	26.15	-4	22,946	-0.02%
2018/11/27	13	25.96	0	0.00	25.95	13	22,729	0.06%
2018/11/26	5	26.50	2	26.55	26.15	3	22,667	0.01%
2018/11/21	1	26.25	0	0.00	26.30	1	22,388	0.00%
2018/11/19	6	26.43	0	0.00	26.50	6	22,089	0.03%
2018/11/15	2	26.35	0	0.00	26.40	2	21,940	0.01%
2018/11/14	1	26.45	0	0.00	26.50	1	21,871	0.00%
2018/11/13	0	0.00	2	26.30	26.50	-2	21,913	-0.01%
2018/11/09	2	26.35	0	0.00	26.45	2	21,859	0.01%
2018/11/07	6	26.29	1	26.30	26.50	5	21,897	0.02%
2018/11/06	1	26.10	0	0.00	26.25	1	21,965	0.00%
2018/11/05	0	0.00	10	26.10	26.30	-10	22,138	-0.05%
2018/11/01	10	25.80	0	0.00	25.85	10	23,139	0.04%
2018/10/31	4	25.70	0	0.00	26.15	4	23,353	0.02%
2018/10/30	0	0.00	6	25.35	25.45	-6	23,252	-0.03%
2018/10/26	2	25.15	2	25.35	25.35	0	23,616	0.00%
2018/10/25	1	25.50	0	0.00	25.55	1	23,399	0.00%
2018/10/24	3	25.78	0	0.00	26.00	3	23,376	0.01%
2018/10/22	2	26.10	0	0.00	26.15	2	23,096	0.01%
2018/10/18	0	0.00	6	26.35	26.35	-6	22,901	-0.03%
2018/10/16	0	0.00	2	26.50	26.60	-2	22,691	-0.01%
2018/10/15	30	26.60	0	0.00	26.55	30	22,510	0.13%
2018/10/12	6	26.45	0	0.00	27.00	6	22,004	0.03%
2018/10/11	2	26.80	0	0.00	26.50	2	21,453	0.01%
2018/10/09	0	0.00	51	27.41	27.55	-51	20,649	-0.25%
2018/10/08	0	0.00	1	27.15	27.00	-1	20,075	0.00%
2018/10/05	21	26.82	0	0.00	26.80	21	19,678	0.11%
2018/09/28	0	0.00	10	27.45	27.50	-10	18,618	-0.05%
2018/09/26	0	0.00	3	27.25	27.30	-3	17,944	-0.02%
2018/09/25	5	27.25	0	0.00	27.30	5	17,847	0.03%
2018/09/20	0.1	27.00	0.5	27.00	27.00	-0.4	17,642	0.00%
2018/09/18	1	26.55	4	26.65	26.80	-3	17,619	-0.02%
2018/09/14	0	0.00	2	26.10	25.95	-2	17,104	-0.01%
2018/09/13	1	25.95	20	25.98	26.10	-19	17,261	-0.11%
2018/09/11	0	0.00	8	25.85	26.00	-8	17,518	-0.05%
2018/09/10	0	0.00	1	25.75	25.80	-1	17,745	-0.01%
2018/09/05	16	25.73	0	0.00	25.70	16	18,304	0.09%
2018/08/31	2	25.75	0	0.00	25.80	2	18,988	0.01%
2018/08/29	2	25.85	4	25.83	25.85	-2	19,301	-0.01%
2018/08/28	1	25.80	0	25.95	25.90	1	19,401	0.01%
2018/08/27	0.1	25.90	0	0.00	25.80	0.1	19,541	0.00%
2018/08/22	2	25.85	0	0.00	25.95	2	21,190	0.01%
2018/08/21	2	25.73	1	25.80	25.85	1	21,207	0.00%
2018/08/17	3	25.60	0	0.00	25.55	3	21,188	0.01%
2018/08/16	9	25.43	0	0.00	25.35	9	21,212	0.04%
2018/08/15	150	25.78	0	0.00	25.60	150	20,984	0.71%	大買/鉅額交易
2018/08/13	2	26.20	0	0.00	26.15	2	20,934	0.01%
2018/08/10	10	26.10	10	26.30	26.35	0	20,884	0.00%
2018/08/09	9	26.09	0	0.00	26.05	9	20,807	0.04%
2018/08/08	10	27.38	0	0.00	27.35	10	20,242	0.05%
2018/08/07	1	27.25	0	0.00	27.30	1	19,791	0.01%
2018/08/06	2	27.40	0	0.00	27.30	2	19,509	0.01%
2018/08/03	10	27.45	0	0.00	27.35	10	19,296	0.05%
2018/08/02	10	27.45	0	0.00	27.35	10	19,020	0.05%
2018/08/01	0	0.00	1	27.40	27.45	-1	18,801	-0.01%
2018/07/27	0.3	27.20	0	0.00	27.25	0.3	18,238	0.00%
2018/07/25	1	27.20	0	0.00	27.20	1	18,263	0.01%
2018/07/24	0.3	27.00	0	0.00	27.10	0.3	18,258	0.00%
2018/07/23	0	0.00	1	27.05	26.95	-1	18,223	-0.01%
2018/07/16	0	26.80	1	27.10	26.80	-1	18,590	-0.01%
2018/07/13	0	0.00	100	26.90	27.00	-100	18,701	-0.53%
2018/06/28	1	26.50	1	26.50	26.30	0	18,358	0.00%
2018/06/27	0	0.00	1	26.70	26.65	-1	18,019	-0.01%
2018/06/20	1	26.70	0	0.00	26.60	1	17,816	0.01%
2018/06/19	1	26.40	0	0.00	26.35	1	17,676	0.01%
2018/06/15	1	26.60	0	0.00	26.75	1	17,378	0.01%
2018/06/11	5	26.91	0	0.00	26.95	5	16,674	0.03%
2018/06/08	0	0.00	2	27.00	27.10	-2	16,438	-0.01%
2018/06/01	0	0.00	20	26.60	26.70	-20	16,023	-0.12%
2018/05/30	122	26.20	0	0.00	26.35	122	14,888	0.82%	大買/鉅額交易
2018/05/29	0	0.00	2	26.90	26.90	-2	14,413	-0.01%
2018/05/28	0	0.00	1	27.00	27.15	-1	14,386	-0.01%
2018/05/22	0	0.00	1	26.95	26.80	-1	14,404	-0.01%
2018/05/14	0	0.00	11	26.46	26.50	-11	14,728	-0.07%
2018/05/10	10	26.15	0	0.00	26.10	10	14,667	0.07%
2018/05/09	11	26.14	0	0.00	26.15	11	14,556	0.08%
2018/04/30	1	25.95	30	26.20	26.25	-29	14,330	-0.20%
2018/04/25	1	25.75	0	0.00	26.00	1	14,759	0.01%
2018/04/09	0	0.00	4	25.30	25.45	-4	15,749	-0.03%
2018/04/02	4	25.35	0	0.00	25.35	4	15,708	0.03%
2018/03/30	0	0.00	31.1	25.15	25.10	-31.1	15,729	-0.20%
2018/03/28	1	25.10	0.4	25.30	25.05	0.6	15,312	0.00%
2018/03/27	0	0.00	62	25.30	25.40	-62	15,155	-0.41%
2018/03/23	0	0.00	21	25.15	25.20	-21	15,063	-0.14%
2018/03/22	1	25.30	0	0.00	25.40	1	15,035	0.01%
2018/03/19	2	25.40	0	0.00	25.45	2	15,040	0.01%
2018/03/15	5	25.22	0	0.00	25.10	5	14,898	0.03%
2018/03/14	0	0.00	6	25.45	25.30	-6	14,896	-0.04%
2018/03/12	0	0.00	11	25.25	25.45	-11	14,878	-0.07%
2018/03/07	2	24.65	0	0.00	24.50	2	14,924	0.01%
2018/02/23	0	0.00	1	24.95	25.00	-1	15,098	-0.01%
2018/02/21	0	0.00	10	24.45	24.70	-10	15,238	-0.07%
2018/02/08	1	24.15	0	0.00	24.10	1	14,808	0.01%
2018/02/07	6	24.21	0	0.00	24.10	6	14,746	0.04%
2018/02/06	20	24.13	0.2	24.10	24.00	19.8	14,471	0.14%
2018/02/05	4	25.00	0	0.00	25.00	4	13,932	0.03%
2018/01/30	4	25.50	0	0.00	25.40	4	13,716	0.03%
2018/01/24	4	25.15	0	0.00	25.30	4	13,653	0.03%
2018/01/15	0	0.00	1	25.60	25.95	-1	12,169	-0.01%
2018/01/12	0	0.00	8	25.40	25.35	-8	11,888	-0.07%
2018/01/11	0	0.00	31	25.35	25.40	-31	11,784	-0.26%
2018/01/10	0	0.00	35	25.15	25.35	-35	11,800	-0.30%
2018/01/09	0	0.00	7	25.10	25.00	-7	11,545	-0.06%
2018/01/08	0	0.00	19	25.08	25.15	-19	11,383	-0.17%
2018/01/05	0	0.00	1	24.90	24.90	-1	11,178	-0.01%
2018/01/03	0	0.00	30	24.48	24.50	-30	11,122	-0.27%