兆豐金 (2886)-統一-高雄券商分點個股進出

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

兆豐金

(2886)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

兆豐金 (2886)籌碼相關－統一-高雄券商分點個股進出

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

統一-高雄券商分點個股進出
統一-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/10/30	2.1	39.25	0	0.00	39.30	2.1	18,872	0.01%
2024/10/28	0.1	39.05	42	39.10	39.25	-42	19,159	-0.22%
2024/10/25	0	39.05	1	39.00	38.90	-1	19,388	-0.01%
2024/10/24	0	39.00	2	38.80	38.85	-2	19,752	-0.01%
2024/10/23	12.4	38.91	0	0.00	38.90	12.4	19,861	0.06%
2024/10/22	0.2	39.30	0	0.00	39.40	0.2	19,950	0.00%
2024/10/21	10.1	39.30	0	0.00	39.30	10.1	20,158	0.05%
2024/10/18	8.1	39.65	52	39.77	39.80	-43.9	20,383	-0.22%
2024/10/17	0	0.00	100	39.45	39.45	-100	20,642	-0.48%
2024/10/16	1	39.00	38.9	39.07	39.10	-37.9	20,833	-0.18%
2024/10/14	1.1	39.14	0	0.00	38.90	1.1	20,720	0.01%
2024/10/11	0	39.00	0	0.00	38.80	0	20,987	0.00%
2024/10/09	2	38.80	0	0.00	38.65	2	21,162	0.01%
2024/10/07	7	38.91	0	0.00	39.30	7	21,256	0.03%
2024/10/04	11	39.09	0	0.00	38.95	11	21,298	0.05%
2024/10/01	1	39.35	4.1	39.36	39.45	-3.1	21,343	-0.01%
2024/09/30	0.3	39.64	4	39.65	39.30	-3.7	21,753	-0.02%
2024/09/27	9.2	39.45	0	0.00	39.45	9.2	23,145	0.04%
2024/09/26	0	39.85	3	39.98	40.00	-3	23,169	-0.01%
2024/09/25	0	0.00	1	39.85	39.85	-1	23,164	0.00%
2024/09/24	0	39.65	1	39.65	39.80	-1	23,085	0.00%
2024/09/23	8.3	39.47	5.4	39.69	39.70	2.9	23,351	0.01%
2024/09/20	0	39.50	118.9	39.48	39.35	-118.9	23,511	-0.51%	大賣/鉅額交易
2024/09/19	2.1	39.30	5	39.45	39.25	-2.9	23,589	-0.01%
2024/09/18	0	39.35	6	39.40	39.40	-6	23,874	-0.03%
2024/09/16	0.2	39.18	110	39.15	39.35	-109.8	24,192	-0.45%	大賣/鉅額交易
2024/09/12	1	39.05	27	39.34	39.00	-26	24,516	-0.11%
2024/09/11	0	0.00	27	38.95	38.95	-27	24,547	-0.11%
2024/09/10	0	39.00	28	39.06	39.35	-28	24,452	-0.11%
2024/09/06	0	0.00	139	38.79	38.90	-139	24,125	-0.58%	大賣/鉅額交易
2024/09/05	0	0.00	159	38.54	38.55	-159	24,208	-0.66%	大賣/鉅額交易
2024/09/04	38.7	38.06	23	38.37	38.00	15.7	24,360	0.06%
2024/09/03	5	38.85	0	0.00	38.95	5	24,105	0.02%
2024/08/30	16.3	38.85	0	0.00	38.95	16.3	24,447	0.07%
2024/08/28	5	39.25	0	0.00	39.30	5	24,437	0.02%
2024/08/27	1	39.20	11	39.70	39.75	-10	25,263	-0.04%
2024/08/26	0.3	39.42	7	39.44	39.60	-6.7	25,635	-0.03%
2024/08/23	2	38.93	5	38.90	39.05	-3	25,951	-0.01%
2024/08/22	0.1	38.90	0	0.00	39.00	0.1	26,074	0.00%
2024/08/21	33.1	38.66	1	38.65	38.90	32	26,341	0.12%
2024/08/20	32	38.73	53	38.84	39.00	-21	26,135	-0.08%
2024/08/19	54	38.95	2	39.15	38.65	52	26,069	0.20%
2024/08/16	5	38.80	12	38.88	39.00	-7	25,969	-0.03%
2024/08/15	36.3	38.49	2.5	38.59	38.35	33.8	25,694	0.13%
2024/08/14	2	38.83	3	39.25	38.90	-1	25,482	0.00%
2024/08/13	121.5	38.60	0	0.00	38.70	121.5	25,234	0.48%	大買/鉅額交易
2024/08/12	0.1	39.20	11.1	39.24	39.40	-11	24,999	-0.04%
2024/08/09	6	38.85	113	38.96	38.85	-107	24,791	-0.43%	大賣/鉅額交易
2024/08/08	611.3	38.00	0	0.00	38.10	611.3	24,070	2.54%	大買/鉅額交易
2024/08/07	4.8	41.32	280	41.60	41.55	-275.2	23,053	-1.19%	大賣/鉅額交易
2024/08/06	23	41.19	313	41.39	41.80	-290	22,570	-1.28%	大賣/鉅額交易
2024/08/05	16.4	41.30	0	0.00	40.90	16.4	22,233	0.07%
2024/08/02	351	42.55	52	42.56	42.60	299	21,976	1.36%	大買/鉅額交易
2024/08/01	0	0.00	13	43.25	43.30	-13	22,020	-0.06%
2024/07/31	130	42.72	10	42.65	43.20	120	22,205	0.54%	大買/鉅額交易
2024/07/30	110.1	42.70	1	42.80	42.75	109.1	22,026	0.50%	大買/鉅額交易
2024/07/29	1	43.14	61	43.17	43.30	-60	21,975	-0.27%
2024/07/26	0	42.65	17	42.68	42.70	-17	21,776	-0.08%
2024/07/23	30	42.50	31	42.75	42.75	-1	21,887	0.00%
2024/07/22	0.2	42.00	1.3	42.14	42.45	-1.1	21,819	0.00%
2024/07/19	3	42.40	119	42.22	42.25	-116	21,813	-0.53%	大賣/鉅額交易
2024/07/18	0	42.00	122.3	42.58	42.75	-122.3	22,189	-0.55%	大賣/鉅額交易
2024/07/16	0	42.00	0	0.00	41.85	0	22,110	0.00%
2024/07/15	55.1	42.25	0.1	42.03	41.95	55	22,574	0.24%
2024/07/12	233	41.87	5.4	42.05	42.05	227.7	22,829	1.00%	大買/鉅額交易
2024/07/11	4.2	41.93	52	42.10	41.75	-47.9	22,779	-0.21%
2024/07/10	0	42.05	0	0.00	41.65	0	22,886	0.00%
2024/07/09	7	41.86	0.1	41.80	41.65	7	22,884	0.03%
2024/07/05	4	42.00	0	0.00	42.10	4	22,732	0.02%
2024/07/04	6.1	41.99	16	42.20	41.95	-10	22,580	-0.04%
2024/07/03	26	42.07	111.3	41.11	42.75	-85.3	22,215	-0.38%	大賣/
2024/07/02	4	40.75	0	0.00	40.75	4	20,779	0.02%
2024/07/01	0	0.00	3	40.75	40.75	-3	20,721	-0.01%
2024/06/28	0	40.30	0	0.00	40.40	0	20,633	0.00%
2024/06/27	5	40.05	0	0.00	40.25	5	20,600	0.02%
2024/06/26	0	40.55	0	0.00	40.25	0	20,273	0.00%
2024/06/25	0	0.00	10	40.58	40.65	-10	19,986	-0.05%
2024/06/24	1.1	40.00	37.2	40.24	40.35	-36.1	19,613	-0.18%
2024/06/21	0	0.00	3	40.03	40.00	-3	19,395	-0.02%
2024/06/20	0.1	40.03	0	0.00	40.00	0.1	19,042	0.00%
2024/06/19	0.1	40.10	0	0.00	39.95	0.1	19,032	0.00%
2024/06/18	0	39.80	0	0.00	40.10	0	19,082	0.00%
2024/06/17	0	39.85	1	39.70	39.80	-1	19,251	-0.01%
2024/06/14	0	39.50	3	39.53	39.55	-3	19,391	-0.02%
2024/06/12	11	39.30	0	0.00	39.25	11	19,773	0.06%
2024/06/11	2	39.35	3	39.30	39.20	-1	19,866	0.00%
2024/06/07	26	39.34	0	0.00	39.35	26	19,909	0.13%
2024/06/06	42	39.19	6	39.22	39.30	36	19,861	0.18%
2024/06/05	1	39.05	0	0.00	39.15	1	19,817	0.01%
2024/06/03	6.2	39.05	0.3	39.20	39.30	5.9	19,892	0.03%
2024/05/31	49	39.08	0	0.00	39.05	49	19,805	0.25%
2024/05/30	112	38.94	0	0.00	38.90	112	18,996	0.59%	大買/鉅額交易
2024/05/29	13.2	39.22	0	0.00	39.00	13.2	18,643	0.07%
2024/05/28	4	39.83	0	0.00	39.80	4	18,178	0.02%
2024/05/27	7	39.91	0	0.00	39.80	7	18,285	0.04%
2024/05/24	3.5	40.11	0	0.00	40.00	3.5	18,034	0.02%
2024/05/23	4.2	40.23	1	40.05	40.10	3.2	18,019	0.02%
2024/05/22	2.1	40.57	2	40.55	40.55	0.1	17,925	0.00%
2024/05/21	2	40.50	5.1	40.65	40.60	-3.1	17,914	-0.02%
2024/05/20	2.1	40.66	0	0.00	40.80	2.1	17,919	0.01%
2024/05/17	27	40.87	0	0.00	40.85	27	17,850	0.15%
2024/05/16	122	40.91	1	41.00	40.80	121	17,819	0.68%	大買/鉅額交易
2024/05/15	109	41.02	0	0.00	40.85	109	17,673	0.62%	大買/鉅額交易
2024/05/14	51	40.70	0	0.00	40.50	51	17,719	0.29%
2024/05/13	15	40.85	0.1	40.95	41.05	15	17,788	0.08%
2024/05/10	292.1	40.70	0	0.00	40.95	292.1	17,739	1.65%	大買/鉅額交易
2024/05/09	382	40.86	0	0.00	40.65	382	17,745	2.15%	大買/鉅額交易
2024/05/08	393	41.09	68	41.10	41.10	325	17,851	1.82%	大買/鉅額交易
2024/05/07	0	0.00	1	41.15	40.95	-1	17,770	-0.01%
2024/05/06	0	0.00	1	41.15	41.15	-1	17,490	-0.01%
2024/05/03	0	0.00	2	40.15	40.05	-2	17,157	-0.01%
2024/05/02	0	0.00	0.2	40.00	39.95	-0.2	17,077	0.00%
2024/04/30	0	0.00	20	40.00	40.00	-20	16,897	-0.12%
2024/04/29	0	0.00	10	39.90	40.10	-10	16,832	-0.06%
2024/04/26	3.1	39.27	0	0.00	39.10	3.1	16,610	0.02%
2024/04/25	11.3	39.05	0	0.00	39.00	11.3	16,611	0.07%
2024/04/24	62.2	39.50	0	0.00	39.35	62.2	16,453	0.38%
2024/04/23	0	0.00	5	40.00	40.00	-5	16,372	-0.03%
2024/04/22	0.1	39.45	0	0.00	39.50	0.1	16,309	0.00%
2024/04/19	5.2	38.54	0	0.00	38.70	5.2	16,021	0.03%
2024/04/18	0.3	39.34	0	0.00	39.20	0.3	15,430	0.00%
2024/04/17	1	39.20	0	0.00	39.00	1	15,116	0.01%
2024/04/16	3.2	39.34	30	39.55	39.10	-26.8	14,986	-0.18%
2024/04/15	0.4	39.98	1	40.00	39.80	-0.6	14,717	0.00%
2024/04/12	0	40.10	0	0.00	39.95	0	14,705	0.00%
2024/04/11	2	39.98	0	0.00	40.15	2	14,626	0.01%
2024/04/10	0	40.55	6	40.60	40.50	-6	14,593	-0.04%
2024/04/09	0	0.00	0.2	40.20	40.40	-0.2	14,693	0.00%
2024/04/03	2	39.80	1	39.90	39.75	1	14,680	0.01%
2024/03/29	0.1	40.45	0	0.00	40.55	0.1	14,511	0.00%
2024/03/28	0.1	40.31	24	40.25	40.25	-23.9	14,565	-0.16%
2024/03/27	1	40.40	0	0.00	40.50	1	14,727	0.01%
2024/03/26	0.1	40.25	1	40.40	40.55	-0.9	15,005	-0.01%
2024/03/25	0	40.05	1	40.00	40.00	-1	15,195	-0.01%
2024/03/22	0.1	40.50	15.1	40.35	40.10	-15	15,405	-0.10%
2024/03/21	0	0.00	2	40.55	40.60	-2	15,569	-0.01%
2024/03/20	67	40.32	0	0.00	40.15	67	15,648	0.43%
2024/03/19	1	40.35	1	40.35	40.20	0	15,610	0.00%
2024/03/18	0.1	40.80	2.3	40.67	40.60	-2.2	15,526	-0.01%
2024/03/15	0	40.30	90	40.60	40.90	-90	15,449	-0.58%
2024/03/14	0	0.00	16	40.74	40.90	-16	15,200	-0.11%
2024/03/13	70	40.30	0	0.00	40.40	70	15,074	0.46%
2024/03/12	0	0.00	10	40.00	39.95	-10	14,927	-0.07%
2024/03/11	1.3	39.90	1	39.85	39.80	0.2	14,916	0.00%
2024/03/07	1	39.35	0	0.00	39.30	1	14,753	0.01%
2024/03/06	0	0.00	8	39.31	39.40	-8	14,805	-0.05%
2024/02/29	20	38.85	5	38.50	38.70	15	15,352	0.10%
2024/02/27	0	38.35	0	0.00	38.20	0	15,108	0.00%
2024/02/26	0	0.00	54	38.20	38.15	-54	15,073	-0.36%
2024/02/23	15	38.50	0	0.00	38.30	15	15,106	0.10%
2024/02/22	3.1	38.40	6	38.49	38.55	-2.9	15,450	-0.02%
2024/02/21	5	38.35	0	0.00	38.35	5	15,496	0.03%
2024/02/20	0	0.00	40	38.60	38.60	-40	15,621	-0.26%
2024/02/19	5	38.25	15	38.25	38.40	-10	15,715	-0.06%
2024/02/16	2.1	37.91	0	0.00	37.90	2.1	15,935	0.01%
2024/02/15	10	37.80	1	37.70	37.80	9	15,919	0.06%
2024/02/05	1	37.70	0	0.00	37.60	1	15,773	0.01%
2024/02/02	10	37.85	1	37.80	37.90	9	15,618	0.06%
2024/02/01	0.7	37.76	3	37.80	37.90	-2.3	15,619	-0.01%
2024/01/31	21.1	37.71	6	37.63	37.65	15.1	15,520	0.10%
2024/01/30	5.3	37.91	0	0.00	37.90	5.3	15,321	0.03%
2024/01/29	3	38.42	0	0.00	38.35	3	15,388	0.02%
2024/01/26	0	0.00	1	37.70	38.35	-1	15,517	-0.01%
2024/01/25	5.6	37.94	0	38.00	37.80	5.6	15,589	0.04%
2024/01/24	2	37.90	0	0.00	37.85	2	15,625	0.01%
2024/01/22	0.1	38.20	0	0.00	38.10	0.1	15,724	0.00%
2024/01/19	0	0.00	0.1	37.90	37.90	-0.1	15,657	0.00%
2024/01/17	34	37.97	0	0.00	37.30	34	15,688	0.22%
2024/01/16	1.6	38.59	0	0.00	38.60	1.6	15,125	0.01%
2024/01/12	10	38.90	0	0.00	39.05	10	15,260	0.07%
2024/01/09	1	39.50	0	0.00	39.45	1	15,441	0.01%
2024/01/08	0	0.00	4.4	39.43	39.45	-4.4	15,490	-0.03%
2024/01/05	1	38.90	41	38.95	38.95	-40	15,419	-0.26%
2024/01/04	1	38.80	2	38.98	38.75	-1	15,640	-0.01%
2024/01/03	3	38.70	0	0.00	38.65	3	16,112	0.02%
2023/12/29	4	39.00	0	0.00	39.20	4	16,218	0.02%
2023/12/28	0.3	38.95	0	0.00	39.20	0.3	16,447	0.00%
2023/12/27	0.9	38.85	11	38.99	39.00	-10.1	16,501	-0.06%
2023/12/26	1.5	38.73	0	0.00	38.80	1.5	16,510	0.01%
2023/12/22	0.2	38.38	0	0.00	38.35	0.2	16,552	0.00%
2023/12/21	15.1	38.28	0.1	38.40	38.30	15	16,414	0.09%
2023/12/20	12	38.82	0	0.00	38.75	12	16,221	0.07%
2023/12/19	10.9	39.02	0	39.15	39.15	10.9	15,937	0.07%
2023/12/18	0	0.00	2	39.30	39.05	-2	15,851	-0.01%
2023/12/15	1	39.45	0	0.00	39.35	1	15,632	0.01%
2023/12/14	2	38.80	2.1	39.20	39.55	-0.1	15,426	0.00%
2023/12/13	11	38.89	0	0.00	38.90	11	15,271	0.07%
2023/12/12	1	38.90	1	39.20	39.30	0	15,627	0.00%
2023/12/11	4	38.84	0	0.00	38.90	4	15,738	0.03%
2023/12/08	0	0.00	4	39.04	39.25	-4	15,673	-0.03%
2023/12/07	4.1	39.16	0	0.00	39.00	4.1	15,646	0.03%
2023/12/06	30	39.20	0	0.00	39.50	30	15,568	0.19%
2023/12/05	7	38.95	0	0.00	38.95	7	15,451	0.05%
2023/12/04	0	0.00	2	39.05	39.00	-2	15,441	-0.01%
2023/12/01	31	38.71	1	38.70	38.65	30	15,390	0.19%
2023/11/30	9	39.33	1	39.20	39.50	8	15,252	0.05%
2023/11/29	2.1	39.38	0	0.00	39.15	2.1	14,752	0.01%
2023/11/28	2	39.65	1	39.95	39.65	1	14,596	0.01%
2023/11/27	3	39.80	2	39.93	39.50	1	14,793	0.01%
2023/11/24	1	39.65	0	0.00	39.50	1	14,710	0.01%
2023/11/22	0.1	39.60	3	39.82	39.85	-2.9	14,889	-0.02%
2023/11/21	0	0.00	15	39.78	39.85	-15	14,979	-0.10%
2023/11/20	1.5	39.17	5	39.15	39.20	-3.5	14,849	-0.02%
2023/11/17	1	39.30	5	39.25	39.20	-4	14,847	-0.03%
2023/11/16	0	0.00	1	39.20	39.20	-1	14,951	-0.01%
2023/11/15	0	0.00	50	38.81	38.90	-50	14,922	-0.34%
2023/11/14	0	0.00	1	38.40	38.55	-1	14,816	-0.01%
2023/11/13	0	0.00	1	38.50	38.50	-1	15,132	-0.01%
2023/11/07	0	0.00	1	38.30	38.60	-1	16,234	-0.01%
2023/11/06	0	0.00	13	38.60	38.55	-13	16,788	-0.08%
2023/11/03	0	0.00	27	38.14	38.25	-27	17,039	-0.16%
2023/11/02	0	0.00	0.1	37.50	37.80	-0.1	17,100	0.00%
2023/10/30	2	36.35	10	36.85	36.55	-8	17,622	-0.05%
2023/10/27	10	36.80	0	0.00	36.95	10	17,666	0.06%
2023/10/26	4	36.26	0	0.00	36.40	4	17,770	0.02%
2023/10/25	2	37.05	5	36.85	36.85	-3	17,731	-0.02%
2023/10/24	2	37.05	0.1	37.05	37.25	1.9	17,783	0.01%
2023/10/23	0.1	37.50	0	0.00	37.10	0.1	17,845	0.00%
2023/10/20	16	37.43	5	37.59	37.50	11	17,753	0.06%
2023/10/19	2	38.20	11	38.40	38.35	-9	17,724	-0.05%
2023/10/18	0.4	38.65	0	0.00	38.85	0.4	17,835	0.00%
2023/10/17	0	0.00	3	38.45	38.75	-3	18,022	-0.02%
2023/10/16	0	0.00	5	38.80	38.80	-5	18,266	-0.03%
2023/10/13	0	0.00	1	38.45	38.50	-1	18,569	-0.01%
2023/10/12	1	38.65	18	38.80	38.95	-17	18,639	-0.09%
2023/10/11	20	38.45	29.1	38.27	38.50	-9.1	18,805	-0.05%
2023/10/05	1	37.00	1	37.49	37.50	0	18,464	0.00%
2023/10/04	13	37.02	0	0.00	36.85	13	18,375	0.07%
2023/10/03	1	37.90	0	37.55	37.65	1	18,307	0.01%
2023/10/02	0	0.00	1	37.40	37.60	-1	18,383	-0.01%
2023/09/28	9.6	37.71	5	37.60	37.70	4.6	18,603	0.02%
2023/09/27	12	37.50	14	37.64	37.70	-2	18,683	-0.01%
2023/09/26	2	37.70	0	0.00	37.85	2	18,699	0.01%
2023/09/25	1	37.80	11	37.82	38.00	-10	18,740	-0.05%
2023/09/22	0.1	37.50	0	0.00	37.80	0.1	18,886	0.00%
2023/09/21	16.5	37.28	0	0.00	37.40	16.5	19,132	0.09%
2023/09/20	2	37.65	0	0.00	37.85	2	19,056	0.01%
2023/09/19	3	37.77	1,215	37.92	37.80	-1,212	19,041	-6.36%	大賣/鉅額交易
2023/09/18	8	37.80	135	37.85	37.85	-127	19,458	-0.65%	大賣/鉅額交易
2023/09/15	18	37.48	0.1	37.55	37.55	17.9	19,904	0.09%
2023/09/14	0	0.00	13	37.42	37.50	-13	20,118	-0.06%
2023/09/13	0.8	36.60	0	0.00	36.60	0.8	20,615	0.00%
2023/09/12	2	36.50	2	36.45	36.55	0	21,369	0.00%
2023/09/11	1	36.20	0	0.00	36.20	1	21,421	0.00%
2023/09/08	0	0.00	0.1	36.00	36.10	-0.1	21,446	0.00%
2023/09/06	0.2	35.85	6	35.95	35.55	-5.9	21,561	-0.03%
2023/09/05	3	36.08	0	0.00	36.00	3	21,536	0.01%
2023/09/01	11	36.09	5	36.00	36.00	6	21,781	0.03%
2023/08/30	0.4	36.50	0	0.00	36.45	0.4	21,926	0.00%
2023/08/29	0.1	36.30	20	36.45	36.60	-19.9	22,085	-0.09%
2023/08/28	10	36.30	10	36.45	36.20	0	22,043	0.00%
2023/08/25	0.1	35.90	2	35.75	35.65	-1.9	23,055	-0.01%
2023/08/24	5	35.87	4	35.99	35.85	1	23,169	0.00%
2023/08/23	1	35.20	5	35.46	35.30	-4	23,178	-0.02%
2023/08/22	9.7	35.59	0	0.00	35.30	9.7	23,393	0.04%
2023/08/21	6	35.60	0	0.00	35.60	6	23,406	0.03%
2023/08/18	5	35.44	0	0.00	35.70	5	23,507	0.02%
2023/08/17	34	35.23	12	35.38	35.65	22	23,564	0.09%
2023/08/16	18	35.77	2	35.75	35.80	16	23,481	0.07%
2023/08/14	7.2	36.72	6.8	36.77	37.05	0.4	23,301	0.00%
2023/08/11	6	37.71	0	0.00	37.65	6	23,226	0.03%
2023/08/10	130.1	37.95	0.5	38.42	38.10	129.6	23,226	0.56%	大買/鉅額交易
2023/08/09	18	39.58	7	39.59	39.95	11	22,699	0.05%
2023/08/08	1.1	39.76	51	39.80	39.70	-49.9	22,368	-0.22%
2023/08/07	4.1	39.84	3	39.80	39.95	1.1	22,204	0.00%
2023/08/04	0.3	39.41	2.1	39.25	39.60	-1.7	22,156	-0.01%
2023/08/02	1.1	39.70	26	39.76	39.60	-24.9	22,017	-0.11%
2023/08/01	0.1	40.40	79	40.45	40.60	-78.9	21,645	-0.36%
2023/07/31	0	0.00	5.1	40.10	40.25	-5.1	21,455	-0.02%
2023/07/28	1	39.85	0	0.00	40.05	1	21,395	0.00%
2023/07/26	0	0.00	3	39.65	39.65	-3	21,117	-0.01%
2023/07/25	0	0.00	5	39.05	39.15	-5	21,019	-0.02%
2023/07/24	31.1	39.20	1.1	39.05	39.00	30	21,001	0.14%
2023/07/21	0	0.00	0.9	39.30	39.35	-0.9	20,838	0.00%
2023/07/20	1.1	38.67	0.1	39.25	39.35	1	20,622	0.00%
2023/07/19	0.2	38.80	0.1	38.90	38.85	0.1	20,258	0.00%
2023/07/18	2	39.30	0	0.00	39.30	2	19,941	0.01%
2023/07/14	0	0.00	8.7	38.79	38.90	-8.7	19,445	-0.04%
2023/07/12	0	0.00	5	38.20	38.20	-5	19,212	-0.03%
2023/07/11	11	37.57	10.3	37.25	37.65	0.7	19,165	0.00%
2023/07/07	13	36.86	0	0.00	37.30	13	18,927	0.07%
2023/07/06	6	37.47	0	0.00	37.45	6	18,779	0.03%
2023/07/05	1	38.31	0	0.00	38.25	1	18,477	0.01%
2023/07/04	0	0.00	5	38.35	38.50	-5	18,339	-0.03%
2023/06/30	0	0.00	14.1	38.36	38.20	-14.1	18,353	-0.08%
2023/06/29	0	0.00	2	38.40	38.55	-2	18,106	-0.01%
2023/06/28	0.3	37.65	2.2	37.82	37.95	-2	17,841	-0.01%
2023/06/26	0.1	37.65	4.2	37.89	37.75	-4.2	17,674	-0.02%
2023/06/21	0	0.00	2.3	37.49	37.75	-2.3	17,161	-0.01%
2023/06/20	1	36.85	1	37.45	37.45	0	16,697	0.00%
2023/06/19	1	36.55	0	0.00	37.00	1	16,116	0.01%
2023/06/16	0	0.00	1	37.30	36.80	-1	15,447	-0.01%
2023/06/13	0	0.00	1	37.80	37.75	-1	14,804	-0.01%
2023/06/12	1	37.84	0	37.75	37.65	1	14,842	0.01%
2023/06/09	1	37.75	6	37.64	37.65	-5	14,902	-0.03%
2023/06/08	0.8	36.90	6	37.14	37.30	-5.2	14,936	-0.03%
2023/06/07	20	36.70	10	36.75	37.00	10	14,963	0.07%
2023/06/06	10.2	36.50	0.1	36.65	36.50	10.1	14,914	0.07%
2023/06/05	0.1	36.69	0	0.00	36.70	0.1	14,944	0.00%
2023/06/02	0.2	35.95	2	36.00	36.10	-1.8	14,646	-0.01%
2023/06/01	1	35.65	1	35.75	35.85	0	14,499	0.00%
2023/05/31	2	35.89	0	0.00	35.80	2	14,471	0.01%
2023/05/30	2	36.00	0	0.00	36.20	2	13,547	0.01%
2023/05/29	0.9	36.04	2	36.10	36.20	-1.2	13,613	-0.01%
2023/05/26	11.1	35.55	11	35.82	36.15	0.1	13,663	0.00%
2023/05/24	13.1	35.66	0	0.00	35.90	13.1	13,268	0.10%
2023/05/22	1.1	36.00	0	0.00	36.20	1.1	12,883	0.01%
2023/05/19	0	0.00	17.9	35.87	36.00	-17.9	12,639	-0.14%
2023/05/18	0	0.00	2	35.90	35.95	-2	12,805	-0.02%
2023/05/16	0	0.00	5	34.85	35.15	-5	12,549	-0.04%
2023/05/15	15	34.43	0	0.00	34.50	15	12,561	0.12%
2023/05/12	2	34.50	0	0.00	34.30	2	12,592	0.02%
2023/05/11	11	34.75	0	0.00	34.80	11	12,485	0.09%
2023/05/09	8	34.42	5	34.50	34.50	3	12,570	0.02%
2023/05/08	28	34.31	0	0.00	34.30	28	12,549	0.22%
2023/05/05	0.1	34.34	0	0.00	34.25	0.1	12,587	0.00%
2023/05/02	0.6	34.00	0.5	33.95	34.10	0.1	13,197	0.00%
2023/04/28	0	0.00	10	33.95	34.05	-10	13,735	-0.07%
2023/04/27	3	33.70	0	0.00	33.85	3	13,802	0.02%
2023/04/26	0.4	33.95	0	0.00	34.00	0.4	13,872	0.00%
2023/04/25	0	0.00	5	33.95	33.90	-5	13,859	-0.04%
2023/04/24	2	33.90	0	0.00	34.10	2	13,867	0.01%
2023/04/21	2	33.88	10	34.05	34.05	-8	13,960	-0.06%
2023/04/19	6.3	34.20	0	0.00	34.05	6.3	14,263	0.04%
2023/04/18	7	34.02	1	34.00	34.20	6	14,198	0.04%
2023/04/14	0	0.00	1	33.30	33.45	-1	14,201	-0.01%
2023/04/13	22.2	33.25	2	33.30	33.30	20.2	14,120	0.14%
2023/04/12	0.2	33.15	0	0.00	33.15	0.2	14,095	0.00%
2023/04/11	0	0.00	1	33.00	33.15	-1	14,175	-0.01%
2023/04/10	25	33.00	0	0.00	33.00	25	14,129	0.18%
2023/04/06	0	33.05	0	0.00	33.00	0	14,133	0.00%
2023/03/31	0	0.00	2	32.90	33.00	-2	14,047	-0.01%
2023/03/30	0.1	32.90	0	0.00	32.70	0.1	13,920	0.00%
2023/03/29	0.1	32.90	0	0.00	32.80	0.1	13,958	0.00%
2023/03/24	0	33.03	2	32.95	33.10	-2	14,325	-0.01%
2023/03/23	0.1	32.82	1	32.85	33.15	-0.9	14,387	-0.01%
2023/03/22	0	32.60	0	0.00	32.70	0	14,542	0.00%
2023/03/20	1.3	31.97	0	0.00	32.00	1.3	14,798	0.01%
2023/03/17	0.2	32.00	8	31.88	31.75	-7.8	14,817	-0.05%
2023/03/16	5	31.59	20	31.63	31.65	-15	14,785	-0.10%
2023/03/14	2.2	32.21	0	0.00	32.10	2.2	14,753	0.01%
2023/03/13	3	32.50	813	32.54	32.55	-810	14,625	-5.54%	大賣/鉅額交易
2023/03/10	25.2	32.60	0	0.00	32.65	25.2	14,645	0.17%
2023/03/09	7.2	32.99	0	0.00	32.95	7.2	14,749	0.05%
2023/03/08	9	33.38	0	0.00	33.30	9	15,331	0.06%
2023/03/07	0	0.00	0.2	33.15	33.15	-0.2	15,349	0.00%
2023/03/06	5.1	33.05	2	33.10	32.95	3.1	15,488	0.02%
2023/03/03	3	32.84	1	32.85	32.80	2	15,532	0.01%
2023/03/02	12.2	33.00	0	0.00	32.95	12.2	15,707	0.08%
2023/03/01	1	33.05	0	33.80	33.70	1	15,720	0.01%
2023/02/24	23	33.56	0	0.00	33.30	23	15,527	0.15%
2023/02/23	41	33.80	0	0.00	33.65	41	15,376	0.27%
2023/02/22	0	33.35	0	0.00	33.80	0	15,585	0.00%
2023/02/21	1	33.85	0	0.00	33.65	1	15,604	0.01%
2023/02/20	0	0.00	6	33.95	34.05	-6	15,875	-0.04%
2023/02/17	0.2	33.50	0	0.00	33.50	0.2	16,016	0.00%
2023/02/16	5	33.55	1	33.80	33.40	4	16,297	0.02%
2023/02/15	0	0.00	0.6	33.50	33.40	-0.6	16,273	0.00%
2023/02/13	0	0.00	1	33.25	33.30	-1	16,281	-0.01%
2023/02/10	5	32.54	6	32.63	32.60	-1	16,211	-0.01%
2023/02/09	0.3	32.20	0	0.00	32.10	0.3	16,282	0.00%
2023/02/08	1,840.2	32.23	0	0.00	32.15	1,840.2	16,434	11.20%	大買/鉅額交易
2023/02/06	230	32.10	0	0.00	32.10	230	16,602	1.39%	大買/鉅額交易
2023/02/03	1.1	32.46	1	32.45	32.45	0.1	16,761	0.00%
2023/02/02	1	32.65	0	0.00	32.85	1	16,812	0.01%
2023/01/31	5	32.20	0	0.00	31.95	5	16,717	0.03%
2023/01/30	0.1	32.51	7	32.62	32.60	-6.9	16,634	-0.04%
2023/01/17	1	32.00	0	0.00	32.00	1	16,306	0.01%
2023/01/16	1.2	31.94	5	31.95	32.00	-3.9	16,381	-0.02%
2023/01/13	2	31.65	0	0.00	31.65	2	16,508	0.01%
2023/01/11	0.1	31.65	0	0.00	31.45	0.1	17,110	0.00%
2023/01/10	0	0.00	1	31.60	31.75	-1	17,218	-0.01%
2023/01/09	0	0.00	10.4	31.52	31.70	-10.4	17,325	-0.06%
2023/01/06	1	30.95	0	0.00	30.95	1	17,451	0.01%
2023/01/05	0	30.75	7	30.89	31.10	-7	17,784	-0.04%
2023/01/04	0	0.00	2	30.55	30.40	-2	17,687	-0.01%
2023/01/03	0.2	30.50	2	30.20	30.50	-1.8	17,997	-0.01%
2022/12/29	4	30.23	0	0.00	30.25	4	18,080	0.02%
2022/12/28	1	30.50	0	0.00	30.50	1	18,140	0.01%
2022/12/27	1	30.65	2	30.80	30.65	-1	18,372	-0.01%
2022/12/26	10	30.50	11	30.65	30.70	-1	18,666	-0.01%
2022/12/23	3.6	30.47	0	0.00	30.55	3.6	19,127	0.02%
2022/12/22	0	30.65	0	0.00	30.85	0	19,547	0.00%
2022/12/21	5	30.45	0	0.00	30.50	5	20,038	0.02%
2022/12/20	6	30.44	3	30.55	30.65	3	20,406	0.01%
2022/12/19	15	30.63	0	0.00	30.65	15	20,429	0.07%
2022/12/16	2	30.85	0	0.00	30.80	2	20,388	0.01%
2022/12/14	0	30.95	0	0.00	31.20	0	20,514	0.00%
2022/12/13	10.3	30.78	0	0.00	30.80	10.3	20,352	0.05%
2022/12/08	6	30.68	0	0.00	31.10	6	20,527	0.03%
2022/12/07	0	0.00	63	31.00	30.95	-63	20,524	-0.31%
2022/12/06	6	31.05	0	0.00	30.95	6	20,487	0.03%
2022/12/05	0.3	31.20	0	0.00	31.05	0.3	20,419	0.00%
2022/12/02	0.1	31.21	0	0.00	31.10	0.1	20,398	0.00%
2022/12/01	6.1	31.59	1	31.55	31.55	5.1	20,356	0.02%
2022/11/30	5	31.55	0	0.00	32.00	5	20,110	0.02%
2022/11/28	16	31.02	0	0.00	30.95	16	19,341	0.08%
2022/11/24	1	31.20	0	0.00	31.65	1	19,324	0.01%
2022/11/23	1	31.20	4	31.14	31.10	-3	19,207	-0.02%
2022/11/22	0	0.00	5	30.78	30.90	-5	19,133	-0.03%
2022/11/21	0.1	30.44	0	0.00	30.55	0.1	19,065	0.00%
2022/11/18	5	30.18	0	0.00	30.20	5	19,009	0.03%
2022/11/17	3	30.75	0	0.00	30.85	3	18,811	0.02%
2022/11/16	0.1	31.25	0	0.00	30.85	0.1	18,830	0.00%
2022/11/15	33.1	31.05	0	0.00	31.15	33.1	18,676	0.18%
2022/11/14	3	30.80	1	31.20	31.30	2	18,526	0.01%
2022/11/11	5	30.79	2.1	31.00	30.85	3	18,307	0.02%
2022/11/10	32.1	30.21	0	0.00	30.00	32.1	18,057	0.18%
2022/11/09	0	0.00	3	30.40	30.50	-3	18,077	-0.02%
2022/11/08	0	0.00	2	30.25	30.40	-2	18,099	-0.01%
2022/11/07	2	30.00	0	0.00	30.20	2	18,153	0.01%
2022/11/04	0	0.00	2	29.35	29.55	-2	18,558	-0.01%
2022/11/03	0.1	29.25	0	0.00	29.10	0.1	19,100	0.00%
2022/11/02	1.2	29.42	0	0.00	29.35	1.2	19,330	0.01%
2022/11/01	6.2	29.86	0	0.00	29.75	6.2	19,212	0.03%
2022/10/31	0	0.00	0.2	29.95	29.90	-0.2	19,108	0.00%
2022/10/26	1.5	30.03	1	30.30	30.15	0.5	19,123	0.00%
2022/10/24	1	29.55	0	0.00	29.60	1	18,984	0.01%
2022/10/21	0	0.00	1	29.70	29.70	-1	18,949	-0.01%
2022/10/20	2	28.60	4	28.80	29.20	-2	18,830	-0.01%
2022/10/19	6.3	29.21	0	0.00	29.00	6.3	18,464	0.03%
2022/10/18	1	29.31	0	0.00	29.70	1	18,376	0.01%
2022/10/14	11.1	29.50	0	0.00	29.40	11.1	18,135	0.06%
2022/10/13	4.5	29.71	8	29.80	29.75	-3.5	17,917	-0.02%
2022/10/12	0.1	30.25	0	0.00	30.25	0.1	17,555	0.00%
2022/10/11	4.1	30.08	0	0.00	30.05	4.1	17,569	0.02%
2022/10/07	5	31.00	4.5	31.02	31.00	0.5	17,288	0.00%
2022/10/06	1	31.20	0	0.00	31.35	1	17,249	0.01%
2022/10/05	1.1	30.96	5.6	30.92	30.85	-4.6	17,419	-0.03%
2022/10/04	5	30.64	0	0.00	30.70	5	17,385	0.03%
2022/10/03	2.3	30.88	4	30.83	30.65	-1.7	17,214	-0.01%
2022/09/30	1.2	31.25	20	31.45	31.15	-18.8	16,923	-0.11%
2022/09/29	2.5	31.65	21	31.46	31.80	-18.5	16,572	-0.11%
2022/09/28	2.8	31.80	0	0.00	31.95	2.8	16,247	0.02%
2022/09/27	8.5	32.66	2	33.50	32.45	6.5	15,819	0.04%
2022/09/26	3.2	33.36	0	0.00	33.35	3.2	15,591	0.02%
2022/09/23	0.1	34.00	2	33.75	33.90	-1.9	15,564	-0.01%
2022/09/22	1.1	33.93	0	0.00	33.65	1.1	15,719	0.01%
2022/09/21	1.2	34.29	0	0.00	34.25	1.2	15,675	0.01%
2022/09/20	1	34.45	2	34.65	34.45	-1	15,555	-0.01%
2022/09/19	3	34.40	0	0.00	34.45	3	15,640	0.02%
2022/09/16	6.8	34.57	0	34.55	34.50	6.8	15,802	0.04%
2022/09/15	2.2	34.61	0	0.00	34.55	2.2	15,945	0.01%
2022/09/14	6.1	34.83	0	0.00	34.75	6.1	16,493	0.04%
2022/09/12	0	0.00	8	35.26	35.55	-8	17,740	-0.05%
2022/09/07	4	34.95	0	0.00	34.95	4	18,810	0.02%
2022/09/06	0	0.00	5	35.30	35.35	-5	19,000	-0.03%
2022/09/05	0	0.00	25	35.01	35.30	-25	19,127	-0.13%
2022/09/02	1.1	35.11	4	35.10	35.00	-2.9	19,485	-0.01%
2022/09/01	4.3	35.13	0	0.00	35.15	4.3	19,537	0.02%
2022/08/31	0	0.00	3	35.90	35.90	-3	19,580	-0.02%
2022/08/30	3.3	35.32	0	0.00	35.45	3.3	19,466	0.02%
2022/08/26	0	0.00	9	35.85	35.85	-9	19,708	-0.05%
2022/08/25	1.1	35.48	0	0.00	35.55	1.1	19,814	0.01%
2022/08/24	0.4	35.21	0	0.00	35.10	0.4	19,915	0.00%
2022/08/23	1.4	35.50	14	35.40	35.20	-12.6	20,507	-0.06%
2022/08/18	0.8	36.00	0	0.00	36.05	0.8	20,785	0.00%
2022/08/17	4.1	35.65	0	0.00	35.75	4.1	20,909	0.02%
2022/08/16	2	35.80	1	35.90	35.80	1	20,895	0.00%
2022/08/15	11	35.59	105	35.70	35.60	-94	21,009	-0.45%	大賣/
2022/08/12	3	35.65	0	0.00	35.70	3	21,088	0.01%
2022/08/11	9.2	35.72	13	35.95	35.80	-3.8	21,153	-0.02%
2022/08/10	11	37.16	11	37.02	37.20	0	20,871	0.00%
2022/08/09	16	36.45	3	36.60	36.90	13	20,432	0.06%
2022/08/05	0.1	36.05	5	35.99	35.85	-4.9	20,596	-0.02%
2022/08/04	0	0.00	7	35.76	35.65	-7	20,844	-0.03%
2022/08/03	1	35.50	0	0.00	35.60	1	20,975	0.00%
2022/08/02	0	0.00	1.7	35.61	35.70	-1.7	21,221	-0.01%
2022/08/01	15	35.45	0	0.00	35.55	15	21,482	0.07%
2022/07/29	1.6	35.62	0	0.00	35.40	1.6	21,867	0.01%
2022/07/28	3.7	35.27	0	0.00	35.60	3.7	22,055	0.02%
2022/07/26	40.1	34.54	0	0.00	34.60	40.1	22,016	0.18%
2022/07/25	1	34.45	0	0.00	34.45	1	22,072	0.00%
2022/07/22	0	0.00	1	34.80	34.90	-1	22,258	0.00%
2022/07/21	0	0.00	1	34.05	34.45	-1	22,434	0.00%
2022/07/20	0.1	34.20	0	0.00	34.15	0.1	22,622	0.00%
2022/07/18	20	34.05	3	34.10	34.15	17	23,120	0.07%
2022/07/15	3	33.98	0	0.00	33.90	3	23,350	0.01%
2022/07/14	0	34.90	2	34.90	34.55	-2	23,643	-0.01%
2022/07/13	23	34.87	0	0.00	34.85	23	23,883	0.10%
2022/07/12	7.3	33.42	0	0.00	33.45	7.3	24,119	0.03%
2022/07/11	2	34.38	0	0.00	34.30	2	24,310	0.01%
2022/07/07	3	34.97	0	0.00	35.15	3	24,896	0.01%
2022/07/06	3.2	35.25	1	35.30	35.20	2.2	24,949	0.01%
2022/07/04	0	0.00	2	35.55	35.75	-2	25,235	-0.01%
2022/07/01	1	35.15	0	0.00	35.25	1	25,807	0.00%
2022/06/30	1	35.30	0	0.00	35.30	1	25,991	0.00%
2022/06/29	2.3	35.77	0	0.00	35.70	2.3	26,007	0.01%
2022/06/28	0	0.00	0.8	36.45	36.35	-0.8	26,076	0.00%
2022/06/27	42	36.58	0	0.00	36.20	42	26,224	0.16%
2022/06/24	0.5	36.25	1	36.10	36.15	-0.5	26,116	0.00%
2022/06/23	0.3	35.50	0	0.00	35.35	0.3	26,141	0.00%
2022/06/22	1	35.20	6	35.30	35.40	-5	25,980	-0.02%
2022/06/20	2.5	35.05	2	34.90	34.60	0.5	25,138	0.00%
2022/06/17	2	35.23	0	0.00	35.30	2	24,571	0.01%
2022/06/15	21.1	36.11	0	0.00	36.20	21.1	23,985	0.09%
2022/06/14	1	36.20	1	36.90	36.90	0	24,039	0.00%
2022/06/13	3.1	36.35	0	0.00	36.50	3.1	24,410	0.01%
2022/06/10	2	37.05	0	0.00	37.10	2	24,131	0.01%
2022/06/09	20	37.10	0	0.00	37.15	20	24,116	0.08%
2022/06/08	0.2	37.70	3	37.75	37.70	-2.8	23,909	-0.01%
2022/06/07	0.1	37.75	0	0.00	37.70	0.1	24,006	0.00%
2022/06/06	6	37.35	0	0.00	37.80	6	23,969	0.03%
2022/06/02	2	37.90	2	38.00	37.90	0	24,002	0.00%
2022/05/31	1.3	38.01	0	0.00	38.75	1.3	24,270	0.01%
2022/05/27	2	37.45	5	37.95	37.95	-3	23,513	-0.01%
2022/05/26	6	37.36	0	0.00	37.30	6	23,592	0.03%
2022/05/25	0	0.00	5	37.50	37.60	-5	23,940	-0.02%
2022/05/24	2	37.60	15	37.48	37.20	-13	24,068	-0.05%
2022/05/20	0	0.00	1	37.10	37.10	-1	24,334	0.00%
2022/05/19	1.1	36.75	0	0.00	36.60	1.1	24,357	0.00%
2022/05/17	1.2	36.64	0	0.00	36.45	1.2	24,032	0.00%
2022/05/16	5.1	36.35	0	0.00	36.90	5.1	23,972	0.02%
2022/05/13	5	36.69	2	36.73	36.95	3	23,752	0.01%
2022/05/12	3.1	37.38	7	36.99	37.00	-3.9	23,630	-0.02%
2022/05/11	3	38.15	0	0.00	38.35	3	23,358	0.01%
2022/05/10	7	38.09	3	38.20	38.20	4	23,272	0.02%
2022/05/09	11.1	38.30	0	0.00	38.00	11.1	23,158	0.05%
2022/05/06	8	38.89	0	0.00	39.35	8	23,304	0.03%
2022/05/05	17.1	40.00	10	39.65	39.85	7.1	23,268	0.03%
2022/05/04	1	40.75	3	40.65	40.85	-2	22,935	-0.01%
2022/05/03	2	40.85	0	0.00	40.85	2	23,115	0.01%
2022/04/29	0	41.70	1	41.50	41.60	-1	23,151	0.00%
2022/04/28	3.5	40.97	0	0.00	41.00	3.5	23,189	0.02%
2022/04/27	2	41.60	0	0.00	41.60	2	22,990	0.01%
2022/04/26	6	41.80	12	41.95	41.95	-6	22,892	-0.03%
2022/04/25	3	41.13	2	41.20	41.55	1	22,814	0.00%
2022/04/22	4	40.88	2	41.25	41.55	2	22,680	0.01%
2022/04/21	18.2	41.01	2	41.00	41.00	16.2	22,660	0.07%
2022/04/20	0	0.00	3	41.20	41.75	-3	22,756	-0.01%
2022/04/19	3.1	41.73	0	0.00	41.50	3.1	22,593	0.01%
2022/04/18	4.3	42.02	3	41.85	41.90	1.3	22,623	0.01%
2022/04/15	3	42.88	2	43.05	42.85	1	22,231	0.00%
2022/04/14	4.1	43.13	24.5	43.35	43.10	-20.5	22,188	-0.09%
2022/04/13	1	44.45	1.3	44.54	44.95	-0.3	21,917	0.00%
2022/04/12	1.1	44.41	27	44.45	44.45	-25.9	21,815	-0.12%
2022/04/11	0	0.00	6	44.37	44.65	-6	21,804	-0.03%
2022/04/08	0	0.00	5	44.20	44.35	-5	21,693	-0.02%
2022/04/07	14	44.73	131.7	44.48	44.10	-117.7	21,521	-0.55%	大賣/鉅額交易
2022/04/06	3.4	43.39	14	43.33	44.05	-10.7	20,847	-0.05%
2022/04/01	0	42.85	4.8	43.00	43.10	-4.8	20,525	-0.02%
2022/03/31	0	0.00	7	42.46	42.90	-7	20,361	-0.03%
2022/03/29	2	42.00	0	0.00	42.00	2	20,062	0.01%
2022/03/28	0	0.00	2.5	42.14	42.40	-2.5	20,106	-0.01%
2022/03/25	0.2	41.90	44	41.70	42.20	-43.8	20,005	-0.22%
2022/03/24	0	0.00	1	42.35	42.25	-1	19,863	-0.01%
2022/03/23	0.3	42.15	20.4	42.02	42.35	-20.1	20,104	-0.10%
2022/03/22	0	0.00	2	41.03	41.15	-2	19,934	-0.01%
2022/03/21	0	0.00	8	40.50	40.60	-8	19,757	-0.04%
2022/03/18	0	0.00	1	40.45	40.45	-1	19,688	-0.01%
2022/03/17	60	39.90	7	40.06	40.05	53	19,291	0.27%
2022/03/16	1	39.50	83.4	38.88	39.50	-82.4	19,042	-0.43%
2022/03/15	0	0.00	13	38.62	38.60	-13	18,592	-0.07%
2022/03/14	0	0.00	0	38.30	38.50	0	18,718	0.00%
2022/03/11	2	38.00	0	0.00	37.95	2	18,809	0.01%
2022/03/10	4	37.68	6.2	38.11	38.25	-2.2	18,971	-0.01%
2022/03/09	0	37.45	6	37.65	37.40	-6	18,913	-0.03%
2022/03/08	0.1	37.61	265	37.35	37.35	-264.9	18,855	-1.40%	大賣/鉅額交易
2022/03/04	0	0.00	1	37.80	38.00	-1	18,838	-0.01%
2022/03/03	0.1	38.10	0	0.00	38.10	0.1	18,849	0.00%
2022/03/01	1	37.95	5	38.12	38.20	-4	18,897	-0.02%
2022/02/25	2.5	37.47	2	37.60	37.60	0.5	18,700	0.00%
2022/02/24	1.1	37.53	0	0.00	37.70	1.1	18,282	0.01%
2022/02/23	0.5	38.05	3	38.00	38.05	-2.5	18,069	-0.01%
2022/02/22	4.1	37.42	0	0.00	37.60	4.1	17,974	0.02%
2022/02/21	16.7	37.85	0	0.00	38.00	16.7	17,683	0.09%
2022/02/18	0.1	38.30	0	38.20	38.10	0.1	17,511	0.00%
2022/02/16	2.2	38.25	5	38.20	38.20	-2.8	17,532	-0.02%
2022/02/15	5.1	38.17	14	38.18	38.10	-8.9	17,393	-0.05%
2022/02/14	1.1	38.35	5	38.20	38.45	-4	17,356	-0.02%
2022/02/10	3.2	38.34	1	38.60	38.70	2.2	17,302	0.01%
2022/02/09	4	38.83	3	38.83	38.80	1	17,119	0.01%
2022/02/08	0	0.00	3	38.73	38.95	-3	16,979	-0.02%
2022/02/07	5.5	37.78	0.7	38.00	38.00	4.8	16,457	0.03%
2022/01/25	0.7	36.95	1	36.50	36.90	-0.3	16,116	0.00%
2022/01/24	1	36.80	0	0.00	36.90	1	15,849	0.01%
2022/01/21	0.3	36.72	5	36.70	36.85	-4.7	15,865	-0.03%
2022/01/20	0.1	37.00	2	36.98	36.95	-1.9	15,661	-0.01%
2022/01/19	1	36.90	1	36.85	37.00	0	15,589	0.00%
2022/01/18	0	0.00	2	37.30	37.25	-2	15,666	-0.01%
2022/01/17	2	37.00	0	0.00	37.05	2	15,532	0.01%
2022/01/14	9	37.20	0	0.00	37.45	9	15,445	0.06%
2022/01/13	0.8	37.59	3	37.70	37.85	-2.2	15,365	-0.01%
2022/01/12	0	0.00	3	36.90	37.00	-3	14,982	-0.02%
2022/01/11	0.2	36.63	5	36.11	37.00	-4.9	14,812	-0.03%
2022/01/10	0	0.00	5	36.00	36.15	-5	14,715	-0.03%
2022/01/07	1	36.20	3	36.20	36.20	-2	14,676	-0.01%
2022/01/06	0	0.00	0	35.75	36.00	0	14,480	0.00%
2022/01/05	1.3	35.43	10	35.40	35.55	-8.7	14,401	-0.06%
2021/12/30	0.2	35.65	0	0.00	35.55	0.2	14,371	0.00%
2021/12/29	11	35.60	0	0.00	35.60	11	14,475	0.08%
2021/12/24	1	35.35	0	0.00	35.50	1	14,759	0.01%
2021/12/23	3	35.55	3	35.45	35.50	0	14,804	0.00%
2021/12/22	0.3	35.80	0	0.00	35.65	0.3	14,903	0.00%
2021/12/21	1	35.80	0	0.00	35.75	1	14,792	0.01%
2021/12/20	5.5	35.71	0	0.00	36.00	5.5	14,718	0.04%
2021/12/17	0	0.00	1	35.60	35.90	-1	14,516	-0.01%
2021/12/16	0	0.00	6	35.35	35.60	-6	14,226	-0.04%
2021/12/15	0	0.00	2	35.20	35.20	-2	14,286	-0.01%
2021/12/13	1	35.50	0	0.00	35.50	1	14,534	0.01%
2021/12/10	0	0.00	5	35.35	35.65	-5	14,470	-0.03%
2021/12/09	0	0.00	1.6	35.09	35.30	-1.6	14,411	-0.01%
2021/12/08	0	0.00	24.7	35.25	35.20	-24.7	14,402	-0.17%
2021/12/07	7	34.69	11	34.84	35.10	-4	14,249	-0.03%
2021/12/06	0	0.00	5	34.38	34.60	-5	14,035	-0.04%
2021/12/02	0.1	34.00	1	34.00	34.25	-1	13,859	-0.01%
2021/11/30	9.1	33.80	0.4	34.20	34.20	8.7	14,025	0.06%
2021/11/29	8.1	33.89	0	0.00	33.90	8.1	13,373	0.06%
2021/11/26	3.1	33.93	0	0.00	33.90	3.1	13,316	0.02%
2021/11/24	10	34.40	10	34.35	34.35	0	13,445	0.00%
2021/11/22	0.1	34.40	7.2	34.20	34.15	-7.1	13,527	-0.05%
2021/11/19	3	34.57	7	34.65	34.65	-4	13,484	-0.03%
2021/11/18	2.1	34.27	2	34.55	34.70	0.1	13,414	0.00%
2021/11/16	0	0.00	1	34.00	34.20	-1	13,654	-0.01%
2021/11/15	0.5	33.95	10	33.90	33.95	-9.5	13,736	-0.07%
2021/11/12	1	33.90	0	0.00	33.90	1	13,847	0.01%
2021/11/10	0	0.00	1	33.70	34.00	-1	14,362	-0.01%
2021/11/08	1	33.50	0	0.00	33.60	1	15,869	0.01%
2021/11/05	0	0.00	14.2	33.52	33.70	-14.2	16,463	-0.09%
2021/11/04	0	0.00	5	33.40	33.45	-5	16,617	-0.03%
2021/11/03	1	33.20	0	0.00	33.40	1	16,839	0.01%
2021/11/02	0	0.00	2	33.35	33.30	-2	17,037	-0.01%
2021/11/01	1	33.25	0	0.00	33.30	1	17,036	0.01%
2021/10/27	1	33.35	0	0.00	33.35	1	17,331	0.01%
2021/10/26	0	0.00	7.1	33.30	33.45	-7.1	17,520	-0.04%
2021/10/25	0	0.00	10	33.00	33.10	-10	17,345	-0.06%
2021/10/22	0	0.00	3	33.05	33.05	-3	17,462	-0.02%
2021/10/21	0	0.00	16	32.98	32.95	-16	17,366	-0.09%
2021/10/18	0.1	32.70	11	32.81	32.95	-10.9	17,240	-0.06%
2021/10/15	5	32.40	0	0.00	32.50	5	17,178	0.03%
2021/10/14	5.1	32.50	0	0.00	32.30	5.1	17,136	0.03%
2021/10/13	0	0.00	3	32.45	32.50	-3	17,222	-0.02%
2021/10/08	1.2	32.28	0	0.00	32.25	1.2	17,140	0.01%
2021/10/07	0	0.00	40	32.35	32.40	-40	17,250	-0.23%
2021/10/06	5	32.00	6	32.10	32.25	-1	17,271	-0.01%
2021/10/05	7.1	32.00	0	32.15	32.05	7.1	17,257	0.04%
2021/10/04	2	32.00	0	0.00	32.10	2	17,264	0.01%
2021/10/01	2.6	31.94	0	0.00	32.05	2.6	17,277	0.02%
2021/09/30	0.5	32.15	1	32.10	32.05	-0.5	17,102	0.00%
2021/09/29	7.2	32.05	0	0.00	32.05	7.2	17,088	0.04%
2021/09/28	0	0.00	1	32.30	32.40	-1	16,926	-0.01%
2021/09/22	72	31.95	0	0.00	32.10	72	17,109	0.42%
2021/09/17	5	32.40	0	0.00	32.15	5	16,856	0.03%
2021/09/15	0	0.00	3.6	32.38	32.35	-3.6	16,725	-0.02%
2021/09/14	0.3	32.55	11	32.45	32.50	-10.7	16,823	-0.06%
2021/09/10	10	32.30	0	0.00	32.45	10	17,008	0.06%
2021/09/09	30	32.30	0	0.00	32.30	30	17,295	0.17%
2021/09/08	10.5	32.36	10	32.50	32.50	0.5	17,339	0.00%
2021/09/06	1	32.50	0	0.00	32.50	1	17,514	0.01%
2021/09/03	0	0.00	7	32.30	32.55	-7	17,499	-0.04%
2021/09/02	20.1	32.05	14	32.05	32.10	6.1	17,474	0.03%
2021/08/31	0	0.00	14	32.27	32.80	-14	17,556	-0.08%
2021/08/30	2	32.15	7.8	32.29	32.45	-5.8	17,459	-0.03%
2021/08/27	0	0.00	2	31.70	32.00	-2	17,403	-0.01%
2021/08/26	1.1	31.35	0	0.00	31.45	1.1	17,412	0.01%
2021/08/25	0	0.00	0.1	31.50	31.45	-0.1	17,546	0.00%
2021/08/24	1	31.30	4	31.15	31.35	-3	17,544	-0.02%
2021/08/23	13	31.37	21	31.28	31.05	-8	17,640	-0.05%
2021/08/20	0	0.00	3	31.40	31.45	-3	17,588	-0.02%
2021/08/19	5	31.30	0	0.00	31.30	5	18,782	0.03%
2021/08/18	0	0.00	4	31.40	31.45	-4	18,614	-0.02%
2021/08/17	0.1	31.55	0	0.00	31.45	0.1	18,568	0.00%
2021/08/16	0.1	31.00	0	31.20	31.05	0.1	18,418	0.00%
2021/08/13	14	30.80	5	30.80	31.05	9	18,336	0.05%
2021/08/12	25.1	30.79	0	0.00	30.70	25.1	18,211	0.14%
2021/08/11	0	0.00	60	33.04	33.05	-60	16,812	-0.36%
2021/08/10	0	0.00	7	33.05	33.05	-7	16,424	-0.04%
2021/08/09	4	33.04	150	33.15	33.20	-146	16,576	-0.88%	大賣/鉅額交易
2021/08/06	3.3	33.14	42	33.23	33.20	-38.7	16,638	-0.23%
2021/08/05	0	0.00	10.2	33.05	33.15	-10.2	16,933	-0.06%
2021/08/04	0	0.00	3	33.10	33.15	-3	17,814	-0.02%
2021/08/03	0	0.00	15	33.05	33.10	-15	18,045	-0.08%
2021/08/02	20	33.00	0	0.00	33.00	20	18,285	0.11%
2021/07/30	5	32.99	0	0.00	33.10	5	18,291	0.03%
2021/07/28	0	0.00	2	32.85	33.00	-2	18,372	-0.01%
2021/07/23	0	0.00	7	33.06	33.10	-7	18,947	-0.04%
2021/07/22	0	0.00	4	33.00	33.05	-4	19,057	-0.02%
2021/07/20	0	0.00	6	32.98	32.80	-6	19,171	-0.03%
2021/07/19	10	32.85	0	33.10	33.10	10	19,220	0.05%
2021/07/16	0	0.00	12	32.92	33.00	-12	19,269	-0.06%
2021/07/14	5	32.75	0	0.00	32.95	5	19,311	0.03%
2021/07/13	0	0.00	2	32.83	32.95	-2	19,513	-0.01%
2021/07/12	6	32.85	0	0.00	32.80	6	19,630	0.03%
2021/07/09	0	0.00	27	32.60	32.90	-27	19,566	-0.14%
2021/07/08	0	0.00	1	32.65	32.80	-1	19,595	-0.01%
2021/07/07	10	32.60	0.6	32.80	32.80	9.4	19,619	0.05%
2021/07/06	0	0.00	1	32.80	32.85	-1	19,628	-0.01%
2021/07/05	0	0.00	3	32.60	32.75	-3	19,692	-0.02%
2021/07/02	3	32.55	0	0.00	32.55	3	19,697	0.02%
2021/06/30	0	0.00	1	32.80	32.85	-1	19,828	-0.01%
2021/06/28	0	0.00	2	32.70	32.75	-2	19,955	-0.01%
2021/06/24	0	0.00	1	32.80	32.60	-1	20,068	0.00%
2021/06/23	0	0.00	0	32.80	32.75	0	20,104	0.00%
2021/06/22	2	32.53	4	32.55	32.50	-2	20,037	-0.01%
2021/06/21	7.5	32.54	0	0.00	32.50	7.5	20,002	0.04%
2021/06/17	0	0.00	2	32.95	32.90	-2	19,727	-0.01%
2021/06/16	1	32.75	1	32.90	33.00	0	20,206	0.00%
2021/06/15	1	32.75	1	32.80	32.75	0	20,264	0.00%
2021/06/10	1	32.95	0.2	33.10	33.10	0.8	20,815	0.00%
2021/06/09	5	32.78	0	0.00	32.95	5	20,929	0.02%
2021/06/07	0	0.00	0.1	33.20	33.10	-0.1	21,359	0.00%
2021/06/04	0	0.00	7	32.99	33.00	-7	21,510	-0.03%
2021/06/02	1	32.95	15	33.07	33.15	-14	22,516	-0.06%
2021/06/01	0.2	33.05	7	32.99	33.00	-6.8	22,540	-0.03%
2021/05/31	0	33.00	7	33.05	33.10	-7	22,750	-0.03%
2021/05/28	0	0.00	15.1	33.02	33.10	-15.1	22,825	-0.07%
2021/05/27	0	32.60	0	0.00	33.20	0	22,860	0.00%
2021/05/26	0	0.00	8.2	32.75	32.75	-8.2	22,117	-0.04%
2021/05/25	0.2	32.70	1	32.80	32.70	-0.8	22,351	0.00%
2021/05/24	0.1	32.60	26	32.60	32.60	-25.9	22,629	-0.11%
2021/05/21	0	32.40	9.2	32.53	32.50	-9.2	22,754	-0.04%
2021/05/19	0.5	32.10	7	32.10	32.10	-6.5	22,779	-0.03%
2021/05/18	0	0.00	12	32.00	32.00	-12	22,779	-0.05%
2021/05/17	2	30.95	3	31.20	31.10	-1	23,242	0.00%
2021/05/14	1.5	31.53	2	31.60	31.70	-0.5	23,015	0.00%
2021/05/13	167	31.78	11	31.38	31.40	156	22,822	0.68%	大買/鉅額交易
2021/05/12	50	31.41	1	31.30	31.35	49	22,400	0.22%
2021/05/11	2	32.65	13	32.85	32.45	-11	21,610	-0.05%
2021/05/10	1	33.00	19.2	32.95	33.00	-18.2	21,379	-0.09%
2021/05/07	1	32.60	5	32.50	32.60	-4	21,463	-0.02%
2021/05/06	0	0.00	10	32.26	32.35	-10	21,690	-0.05%
2021/05/05	2	32.08	5	32.20	32.05	-3	21,653	-0.01%
2021/05/04	10.5	32.16	1	32.20	32.10	9.5	21,666	0.04%
2021/05/03	2	32.58	7.4	32.63	32.45	-5.4	21,595	-0.03%
2021/04/29	7	32.64	24.6	32.62	32.65	-17.6	21,595	-0.08%
2021/04/28	1	32.40	5	32.45	32.60	-4	21,534	-0.02%
2021/04/27	0	0.00	5	32.60	32.60	-5	21,879	-0.02%
2021/04/26	0	0.00	8	32.45	32.60	-8	21,884	-0.04%
2021/04/23	0	0.00	1	32.15	32.25	-1	21,909	0.00%
2021/04/22	0	0.00	36	32.35	32.35	-36	22,079	-0.16%
2021/04/21	120	32.35	0	0.00	32.30	120	22,100	0.54%	大買/鉅額交易
2021/04/20	2.1	32.40	2	32.50	32.55	0.1	22,124	0.00%
2021/04/19	0	0.00	34	32.41	32.45	-34	22,066	-0.15%
2021/04/16	2.5	32.00	23	32.00	32.05	-20.5	21,903	-0.09%
2021/04/15	0	0.00	4.1	31.90	31.90	-4.1	22,220	-0.02%
2021/04/14	0	0.00	2	31.90	31.90	-2	22,428	-0.01%
2021/04/13	0	0.00	3	31.82	31.85	-3	22,576	-0.01%
2021/04/12	3	31.55	0	0.00	31.65	3	22,591	0.01%
2021/04/09	1	31.60	10	31.55	31.55	-9	22,695	-0.04%
2021/04/08	0	0.00	3	31.85	31.75	-3	22,730	-0.01%
2021/04/07	1	31.95	0	0.00	32.00	1	22,994	0.00%
2021/04/06	10	32.00	0	0.00	32.00	10	22,931	0.04%
2021/04/01	1	31.90	1	31.90	31.90	0	22,878	0.00%
2021/03/31	0	0.00	1.1	31.85	31.90	-1.1	22,720	0.00%
2021/03/30	0	0.00	0.3	31.75	31.80	-0.3	22,603	0.00%
2021/03/29	0.3	31.67	11	31.65	31.80	-10.7	22,576	-0.05%
2021/03/26	0	0.00	4	31.65	31.60	-4	22,619	-0.02%
2021/03/25	0	0.00	5	31.50	31.60	-5	22,670	-0.02%
2021/03/23	0	0.00	10	31.20	31.35	-10	22,833	-0.04%
2021/03/22	1	31.20	0.4	31.30	31.25	0.6	22,895	0.00%
2021/03/19	0.1	31.28	0	0.00	31.05	0.1	22,830	0.00%
2021/03/18	1	31.45	97.2	31.50	31.40	-96.2	22,448	-0.43%
2021/03/17	1	31.25	18	31.28	31.45	-17	22,362	-0.08%
2021/03/16	92.1	31.33	4	31.14	31.35	88.1	22,106	0.40%
2021/03/15	6.4	30.72	5	30.91	31.00	1.4	22,104	0.01%
2021/03/11	3	30.88	19	31.00	30.75	-16	22,324	-0.07%
2021/03/10	0	0.00	22	30.60	30.60	-22	21,966	-0.10%
2021/03/09	0	0.00	16	30.50	30.60	-16	21,704	-0.07%
2021/03/08	0	0.00	24	29.94	29.90	-24	20,961	-0.11%
2021/03/05	2	29.75	0	0.00	29.70	2	20,676	0.01%
2021/03/04	3	29.63	0	0.00	29.60	3	21,324	0.01%
2021/03/03	0	0.00	1	29.75	29.75	-1	21,188	0.00%
2021/03/02	10	29.65	3	29.68	29.65	7	21,078	0.03%
2021/02/26	4.1	29.38	0.2	29.60	29.20	3.9	20,886	0.02%
2021/02/25	0	0.00	4	29.61	29.65	-4	20,367	-0.02%
2021/02/24	3	29.45	8	29.35	29.30	-5	20,198	-0.02%
2021/02/23	2.2	29.35	1	29.45	29.55	1.2	19,864	0.01%
2021/02/22	3	29.15	0	0.00	29.10	3	19,714	0.02%
2021/02/19	4	29.05	2	29.10	29.15	2	19,719	0.01%
2021/02/18	3	29.25	0	0.00	29.25	3	19,756	0.02%
2021/02/04	0	0.00	5	28.80	28.80	-5	19,237	-0.03%
2021/02/02	1.1	28.71	0	0.00	28.70	1.1	19,882	0.01%
2021/01/29	4	28.48	0	0.00	28.15	4	19,797	0.02%
2021/01/28	14	28.51	0	0.00	28.55	14	19,365	0.07%
2021/01/27	2.1	28.71	0	0.00	28.70	2.1	19,074	0.01%
2021/01/26	4	28.70	0	0.00	28.70	4	19,014	0.02%
2021/01/25	3.1	28.89	2.8	28.89	28.85	0.3	18,887	0.00%
2021/01/22	4	28.59	8	28.65	28.60	-4	18,839	-0.02%
2021/01/21	13.1	28.79	3	28.80	28.70	10.1	18,765	0.05%
2021/01/20	10	28.80	0	0.00	28.70	10	18,680	0.05%
2021/01/19	0	0.00	16.1	29.05	29.10	-16.1	18,242	-0.09%
2021/01/18	1	29.00	0	0.00	29.15	1	18,216	0.01%
2021/01/15	17	29.39	5	29.40	29.30	12	18,020	0.07%
2021/01/14	0	0.00	20	29.64	29.75	-20	17,846	-0.11%
2021/01/13	2.1	29.71	0	0.00	29.80	2.1	17,733	0.01%
2021/01/12	3	29.80	0	0.00	29.75	3	17,692	0.02%
2021/01/11	1	29.95	0	0.00	30.05	1	17,618	0.01%
2021/01/08	0.1	29.80	0	0.00	30.00	0.1	17,529	0.00%
2021/01/07	11	29.59	4	29.53	29.75	7	17,196	0.04%
2021/01/05	1.1	29.81	1	29.85	29.85	0.1	16,804	0.00%
2021/01/04	0	0.00	3	29.75	29.90	-3	16,891	-0.02%
2020/12/31	0	0.00	32	29.85	29.80	-32	16,735	-0.19%
2020/12/30	0	0.00	9.5	29.69	29.90	-9.5	16,621	-0.06%
2020/12/29	1	29.45	20	29.49	29.55	-19	16,444	-0.12%
2020/12/28	0	0.00	25	29.32	29.55	-25	16,548	-0.15%
2020/12/25	0	0.00	20	29.40	29.35	-20	16,562	-0.12%
2020/12/23	0	0.00	1	29.45	29.45	-1	16,965	-0.01%
2020/12/22	22.1	29.55	1	29.60	29.65	21.1	17,276	0.12%
2020/12/21	1	29.20	15	29.58	29.65	-14	17,882	-0.08%
2020/12/18	0	0.00	3	29.35	29.50	-3	18,359	-0.02%
2020/12/17	0	0.00	2	29.40	29.50	-2	18,815	-0.01%
2020/12/16	0	0.00	13	29.26	29.40	-13	19,116	-0.07%
2020/12/15	1	28.90	0.5	29.05	29.05	0.5	19,420	0.00%
2020/12/11	0	0.00	4.1	29.20	29.30	-4.1	19,387	-0.02%
2020/12/10	1	28.95	1.1	28.76	28.80	-0.1	19,320	0.00%
2020/12/09	1	28.75	0.3	28.85	28.75	0.7	19,367	0.00%
2020/12/08	3.1	28.70	6.3	28.64	28.70	-3.2	19,386	-0.02%
2020/12/07	3.1	29.00	15	29.03	29.00	-11.9	19,258	-0.06%
2020/12/04	1.1	29.07	8	29.18	29.10	-6.9	19,194	-0.04%
2020/12/03	0	29.25	0	0.00	29.20	0	19,139	0.00%
2020/12/02	0	29.15	2	29.10	29.20	-2	19,244	-0.01%
2020/12/01	20	28.95	0	0.00	29.15	20	19,683	0.10%
2020/11/30	34.1	28.97	0	0.00	28.45	34.1	19,832	0.17%
2020/11/27	10	29.13	6	29.15	29.10	4	19,444	0.02%
2020/11/26	2	29.23	5	29.20	29.30	-3	19,899	-0.02%
2020/11/25	10.1	29.25	0	0.00	29.25	10.1	20,048	0.05%
2020/11/24	1	29.40	0	0.00	29.30	1	20,230	0.00%
2020/11/23	0	0.00	3	29.60	29.70	-3	20,407	-0.01%
2020/11/20	0	0.00	11	29.60	29.55	-11	20,574	-0.05%
2020/11/19	0	0.00	3	29.47	29.60	-3	20,887	-0.01%
2020/11/18	0	29.53	5	29.55	29.65	-5	21,018	-0.02%
2020/11/17	2	29.45	0	0.00	29.45	2	21,084	0.01%
2020/11/16	0	0.00	6	29.50	29.45	-6	21,632	-0.03%
2020/11/12	6	29.15	3	29.20	29.20	3	21,959	0.01%
2020/11/11	3	29.15	9	29.49	29.70	-6	22,202	-0.03%
2020/11/10	0	0.00	8	28.89	29.00	-8	22,067	-0.04%
2020/11/09	0	0.00	0.3	28.75	28.75	-0.3	23,084	0.00%
2020/11/05	0	0.00	12	28.35	28.40	-12	23,750	-0.05%
2020/11/04	10	28.10	1	28.15	28.10	9	23,992	0.04%
2020/11/03	2	27.95	1.5	28.00	28.10	0.5	24,295	0.00%
2020/11/02	10.3	27.65	0	0.00	27.95	10.3	24,410	0.04%
2020/10/30	14.2	27.47	0	0.00	27.55	14.2	24,502	0.06%
2020/10/29	13	27.52	15	27.57	27.50	-2	24,416	-0.01%
2020/10/28	11	27.65	0	0.00	27.65	11	24,577	0.04%
2020/10/27	15	27.72	0.2	27.85	27.70	14.8	24,763	0.06%
2020/10/26	0	0.00	5	27.80	27.80	-5	24,894	-0.02%
2020/10/23	5	27.67	1	27.70	27.75	4	25,043	0.02%
2020/10/22	0	0.00	1	27.65	27.80	-1	25,260	0.00%
2020/10/21	7	27.69	0	0.00	27.65	7	25,517	0.03%
2020/10/20	6	27.70	0	0.00	27.70	6	25,763	0.02%
2020/10/19	2	27.80	0	0.00	27.80	2	25,840	0.01%
2020/10/16	4	27.73	0	0.00	27.70	4	26,062	0.02%
2020/10/15	3	27.82	2	27.80	27.75	1	26,233	0.00%
2020/10/14	1	28.05	2	28.00	28.00	-1	26,361	0.00%
2020/10/13	5	28.13	1	28.10	28.15	4	26,492	0.02%
2020/10/12	3	28.05	1	28.15	28.25	2	26,770	0.01%
2020/10/08	5	27.91	0	0.00	28.00	5	26,916	0.02%
2020/10/07	3	27.93	0	0.00	27.95	3	27,013	0.01%
2020/10/05	2	27.80	0	0.00	27.80	2	27,188	0.01%
2020/09/30	0	0.00	3	27.90	27.80	-3	27,278	-0.01%
2020/09/29	5	27.91	1	28.05	27.80	4	27,367	0.01%
2020/09/28	10	27.79	1	27.90	27.90	9	27,419	0.03%
2020/09/25	14	27.50	0	0.00	27.45	14	27,437	0.05%
2020/09/24	13	27.12	10	27.00	27.00	3	27,342	0.01%
2020/09/23	11	27.54	2	27.50	27.50	9	26,687	0.03%
2020/09/22	8	27.96	51	27.91	27.85	-43	26,163	-0.16%
2020/09/21	10	28.24	12	28.35	28.20	-2	25,733	-0.01%
2020/09/18	12	28.50	1	28.50	28.45	11	25,577	0.04%
2020/09/17	2	28.60	1.7	28.72	28.55	0.3	25,219	0.00%
2020/09/16	1	28.60	3.9	28.76	28.75	-2.9	25,209	-0.01%
2020/09/15	1	28.55	0	0.00	28.65	1	25,323	0.00%
2020/09/14	1	28.65	9	28.61	28.65	-8	25,653	-0.03%
2020/09/11	14	28.60	1.1	28.57	28.65	12.9	25,641	0.05%
2020/09/10	2.2	28.67	28	28.60	28.75	-25.9	25,499	-0.10%
2020/09/09	33	28.65	0	0.00	28.75	33	25,415	0.13%
2020/09/08	6	28.80	0	0.00	28.85	6	25,333	0.02%
2020/09/07	4	28.80	0	0.00	28.85	4	25,489	0.02%
2020/09/04	12	28.65	0	0.00	28.65	12	25,553	0.05%
2020/09/03	8	28.81	3	28.80	28.90	5	25,240	0.02%
2020/09/02	7	28.83	14	28.85	28.90	-7	25,171	-0.03%
2020/09/01	9	29.06	8	29.10	29.05	1	24,950	0.00%
2020/08/31	5	29.28	0	0.00	29.25	5	24,540	0.02%
2020/08/28	14	29.44	0	0.00	29.40	14	24,478	0.06%
2020/08/27	9	29.46	0	0.00	29.40	9	24,516	0.04%
2020/08/26	7	29.54	0	0.00	29.55	7	24,287	0.03%
2020/08/25	2	29.60	20.9	29.56	29.50	-18.9	24,164	-0.08%
2020/08/24	3	29.52	38	29.62	29.60	-35	24,129	-0.15%
2020/08/21	13	29.53	0	0.00	29.60	13	24,031	0.05%
2020/08/20	18	29.57	0	0.00	29.40	18	23,806	0.08%
2020/08/19	30	29.97	6	30.04	29.90	24	23,199	0.10%
2020/08/18	15	29.90	0	0.00	29.95	15	22,898	0.07%
2020/08/17	23	29.96	1	30.05	30.00	22	22,763	0.10%
2020/08/14	15	30.07	2	30.00	30.05	13	22,434	0.06%
2020/08/13	52	30.28	9	30.48	30.40	43	22,193	0.19%
2020/08/12	6.6	32.39	1	32.45	32.35	5.6	21,244	0.03%
2020/08/11	5	32.44	5	32.47	32.45	0	20,911	0.00%
2020/08/10	0	0.00	1	32.50	32.50	-1	20,871	0.00%
2020/08/07	4	32.45	2	32.45	32.45	2	20,842	0.01%
2020/08/05	0	0.00	1	32.20	32.20	-1	20,644	0.00%
2020/08/04	10	32.10	0	0.00	32.25	10	20,709	0.05%
2020/08/03	8	31.91	1	31.85	32.10	7	20,809	0.03%
2020/07/31	0	0.00	0.4	32.35	32.35	-0.4	20,784	0.00%
2020/07/30	10	32.13	10	32.10	32.35	0	20,763	0.00%
2020/07/29	0	0.00	12	32.20	32.20	-12	20,772	-0.06%
2020/07/28	3.1	31.52	1	31.70	31.65	2.1	21,003	0.01%
2020/07/27	15	31.93	2	31.75	31.60	13	21,244	0.06%
2020/07/24	0	0.00	3	32.37	32.15	-3	21,410	-0.01%
2020/07/22	0	0.00	10	32.75	32.70	-10	21,462	-0.05%
2020/07/21	0	0.00	5	32.50	32.55	-5	21,480	-0.02%
2020/07/20	0	0.00	6.7	32.33	32.45	-6.7	21,511	-0.03%
2020/07/17	0.3	32.15	5	32.24	32.25	-4.7	21,447	-0.02%
2020/07/16	1	31.95	0	0.00	32.15	1	21,627	0.00%
2020/07/15	1	32.00	0	0.00	32.15	1	21,502	0.00%
2020/07/14	0	0.00	5	32.20	32.20	-5	21,428	-0.02%
2020/07/13	2	32.05	0	0.00	32.05	2	21,593	0.01%
2020/07/10	0	0.00	4.1	32.05	32.00	-4.1	21,779	-0.02%
2020/07/09	0	0.00	13	32.21	32.25	-13	21,974	-0.06%
2020/07/08	10	32.05	9.3	32.05	32.05	0.7	21,952	0.00%
2020/07/07	1	31.85	0	0.00	32.00	1	22,004	0.00%
2020/07/06	1	31.75	10	31.95	31.95	-9	21,866	-0.04%
2020/07/03	100	31.75	24	31.68	31.55	76	21,985	0.35%
2020/07/02	0	0.00	11	31.53	31.55	-11	22,111	-0.05%
2020/07/01	0	0.00	1	31.25	31.25	-1	22,415	0.00%
2020/06/30	7	30.94	0	0.00	30.90	7	22,555	0.03%
2020/06/29	24	30.92	1	30.85	30.90	23	22,655	0.10%
2020/06/24	14	31.15	0	0.00	31.25	14	22,652	0.06%
2020/06/23	25	31.10	2	31.10	31.15	23	22,886	0.10%
2020/06/22	3	31.10	0	0.00	31.15	3	23,174	0.01%
2020/06/19	12	31.33	0	0.00	31.25	12	23,439	0.05%
2020/06/17	1	31.60	2	31.50	31.70	-1	23,987	0.00%
2020/06/15	15	31.39	7	31.60	31.30	8	25,651	0.03%
2020/06/12	16	30.98	40	31.47	31.50	-24	26,177	-0.09%
2020/06/11	9	31.98	6	31.97	31.80	3	26,946	0.01%
2020/06/10	0	0.00	18	31.99	32.10	-18	27,483	-0.07%
2020/06/09	5	31.84	26	31.79	31.85	-21	28,746	-0.07%
2020/06/08	2	31.50	2	31.77	31.80	0	29,444	0.00%
2020/06/05	4	31.35	23	31.27	31.50	-19	29,588	-0.06%
2020/06/04	9	31.35	38	31.45	31.40	-29	30,063	-0.10%
2020/06/03	0	0.00	7	31.32	31.30	-7	30,625	-0.02%
2020/06/02	1	30.90	0	0.00	30.90	1	30,723	0.00%
2020/06/01	1	30.80	20	31.05	30.70	-19	30,845	-0.06%
2020/05/29	10	30.70	0.3	30.75	30.75	9.7	30,797	0.03%
2020/05/28	10	30.68	0	0.00	30.45	10	30,687	0.03%
2020/05/27	0	0.00	2	30.70	30.70	-2	30,920	-0.01%
2020/05/26	1	30.55	5	30.75	30.65	-4	31,184	-0.01%
2020/05/25	26	30.32	1	30.25	30.35	25	31,426	0.08%
2020/05/22	37	30.55	10	30.50	30.45	27	31,683	0.09%
2020/05/21	10	30.90	0	0.00	31.00	10	31,777	0.03%
2020/05/20	12	30.55	22.2	30.75	30.80	-10.2	31,938	-0.03%
2020/05/18	20.2	30.08	0	0.00	30.05	20.2	31,921	0.06%
2020/05/15	9	30.18	10	30.25	30.25	-1	31,903	0.00%
2020/05/14	25	30.14	13	30.30	30.25	12	31,745	0.04%
2020/05/13	0	0.00	2	30.40	30.30	-2	31,479	-0.01%
2020/05/12	26	30.23	4	30.25	30.30	22	31,423	0.07%
2020/05/11	95	30.36	0	0.00	30.40	95	31,335	0.30%
2020/05/08	0	0.00	2	29.85	30.00	-2	31,225	-0.01%
2020/05/07	10.1	29.63	1	29.70	29.55	9.1	31,212	0.03%
2020/05/06	2	29.70	0	0.00	29.55	2	31,182	0.01%
2020/05/05	0	0.00	11	29.72	29.85	-11	31,078	-0.04%
2020/05/04	14	29.39	30	29.36	29.35	-16	31,018	-0.05%
2020/04/30	0	0.00	16	30.32	30.10	-16	30,758	-0.05%
2020/04/29	2	30.00	5	30.00	29.95	-3	30,607	-0.01%
2020/04/28	27	29.15	0	29.55	29.45	27	30,449	0.09%
2020/04/27	7	28.72	5	28.50	28.70	2	30,981	0.01%
2020/04/23	0	0.00	7	28.32	28.30	-7	30,794	-0.02%
2020/04/22	3	28.30	1	28.35	28.30	2	30,595	0.01%
2020/04/21	23.1	28.60	1	28.80	28.35	22.1	30,554	0.07%
2020/04/20	9	28.97	2	28.90	28.90	7	30,348	0.02%
2020/04/17	5.1	29.21	62	29.29	29.05	-56.9	30,489	-0.19%
2020/04/16	19	28.83	2	28.78	28.80	17	30,384	0.06%
2020/04/15	7	29.05	20	29.19	29.20	-13	30,187	-0.04%
2020/04/14	11	28.70	3	28.83	28.85	8	30,091	0.03%
2020/04/13	23.2	28.64	0	0.00	28.60	23.2	29,827	0.08%
2020/04/10	2	29.10	14	29.16	29.15	-12	29,679	-0.04%
2020/04/09	2	28.55	1	28.60	28.50	1	29,497	0.00%
2020/04/08	14	28.43	31	28.42	28.40	-17	29,353	-0.06%
2020/04/07	9	28.43	4	28.65	28.40	5	29,074	0.02%
2020/04/06	5	28.10	0	28.60	28.45	5	28,717	0.02%
2020/04/01	7	28.15	0	0.00	28.05	7	28,288	0.02%
2020/03/31	34.1	28.56	0	0.00	28.45	34.1	27,982	0.12%
2020/03/30	1	28.70	30	27.90	28.65	-29	27,641	-0.10%
2020/03/27	53	28.58	10	28.75	28.65	43	27,360	0.16%
2020/03/26	2	28.05	20	28.15	28.15	-18	27,065	-0.07%
2020/03/25	10	28.30	2	27.98	27.95	8	26,954	0.03%
2020/03/24	3	27.57	0	0.00	27.35	3	26,639	0.01%
2020/03/23	4	27.05	0	0.00	27.00	4	26,334	0.02%
2020/03/20	16.1	27.27	2	27.73	27.95	14.1	25,939	0.05%
2020/03/19	8.2	26.72	5	26.83	26.40	3.2	25,123	0.01%
2020/03/18	2	27.93	3.1	28.24	28.00	-1.1	24,282	0.00%
2020/03/17	7.2	28.11	0	0.00	28.00	7.2	23,762	0.03%
2020/03/16	4	29.29	6	29.50	29.00	-2	22,808	-0.01%
2020/03/13	6	29.03	57	28.45	30.00	-51	22,027	-0.23%
2020/03/12	10	30.20	36	30.21	30.20	-26	20,576	-0.13%
2020/03/11	1	31.20	2	31.40	31.20	-1	19,697	-0.01%
2020/03/10	25	31.19	10	31.40	31.35	15	19,364	0.08%
2020/03/09	13	31.63	0	0.00	31.75	13	18,768	0.07%
2020/03/06	2	32.40	0	0.00	32.45	2	18,211	0.01%
2020/03/05	2.1	32.83	11	32.75	32.90	-8.9	17,915	-0.05%
2020/03/04	0	0.00	41.5	32.35	32.35	-41.5	17,880	-0.23%
2020/03/03	0.2	32.35	2	32.25	32.25	-1.9	17,768	-0.01%
2020/03/02	3	31.95	0	0.00	31.95	3	17,614	0.02%
2020/02/27	1	32.10	6	32.20	32.35	-5	17,772	-0.03%
2020/02/26	4	32.34	0	0.00	32.35	4	17,513	0.02%
2020/02/25	2	32.65	16	32.60	32.70	-14	17,201	-0.08%
2020/02/24	20.2	32.75	0	0.00	32.70	20.2	17,097	0.12%
2020/02/21	5.2	33.42	5	33.35	33.20	0.2	16,873	0.00%
2020/02/20	4	33.39	11	33.78	33.60	-7	16,748	-0.04%
2020/02/19	2	33.20	12.3	33.24	33.45	-10.3	16,456	-0.06%
2020/02/18	1	32.85	49	32.73	32.90	-48	16,293	-0.29%
2020/02/17	1	32.45	8	32.45	32.50	-7	16,146	-0.04%
2020/02/14	2	32.10	5.2	32.20	32.30	-3.2	16,131	-0.02%
2020/02/13	1	32.10	2	32.20	32.20	-1	16,231	-0.01%
2020/02/12	1	32.20	0	0.00	32.10	1	16,323	0.01%
2020/02/11	5	32.05	0.9	32.20	32.15	4.1	16,321	0.03%
2020/02/10	1	31.55	20	32.05	32.05	-19	16,367	-0.12%
2020/02/07	3	32.02	0	0.00	32.00	3	16,755	0.02%
2020/02/06	2	32.10	20	32.21	32.35	-18	16,688	-0.11%
2020/02/05	6	31.74	5	31.99	32.00	1	16,648	0.01%
2020/02/04	14	31.90	7	31.86	31.80	7	16,630	0.04%
2020/02/03	5.3	31.34	0	0.00	31.60	5.3	16,721	0.03%
2020/01/31	15	31.73	0.8	31.85	31.55	14.2	16,535	0.09%
2020/01/30	4	31.53	63	31.60	31.20	-59	16,247	-0.36%
2020/01/20	2	32.35	4	32.35	32.35	-2	15,492	-0.01%
2020/01/16	7	31.86	3	31.82	31.95	4	15,394	0.03%
2020/01/15	2	31.85	20	31.90	31.80	-18	15,375	-0.12%
2020/01/14	0	0.00	61.6	31.99	32.00	-61.6	15,350	-0.40%
2020/01/13	40	31.65	3	31.47	31.70	37	15,252	0.24%
2020/01/10	2	31.00	14	30.96	30.95	-12	15,099	-0.08%
2020/01/09	2	30.80	2	30.85	30.90	0	15,035	0.00%
2020/01/08	0	0.00	30	30.70	30.70	-30	15,052	-0.20%
2020/01/07	1	30.60	0	0.00	30.60	1	14,864	0.01%
2020/01/06	21	30.60	10	30.60	30.60	11	14,981	0.07%
2020/01/02	4.1	30.60	0	0.00	30.60	4.1	15,216	0.03%
2019/12/30	20	30.81	0	30.80	30.70	20	15,345	0.13%
2019/12/27	2	30.85	2	30.83	30.90	0	15,333	0.00%
2019/12/20	0	0.00	2	30.65	30.55	-2	16,260	-0.01%
2019/12/17	0	0.00	1	30.65	30.65	-1	16,336	-0.01%
2019/12/16	1	30.45	1	30.45	30.35	0	16,211	0.00%
2019/12/13	2	30.40	0	0.00	30.30	2	16,203	0.01%
2019/12/12	10	30.10	0	0.00	30.15	10	16,064	0.06%
2019/12/11	1	30.05	0	0.00	30.10	1	16,055	0.01%
2019/12/09	1.2	30.11	1	30.05	30.15	0.2	16,160	0.00%
2019/12/03	0.2	30.15	4	30.10	30.05	-3.8	16,642	-0.02%
2019/12/02	40.1	30.15	3	30.15	30.30	37.1	16,547	0.22%
2019/11/25	0	0.00	2	30.40	30.40	-2	16,148	-0.01%
2019/11/21	0	0.00	0	30.40	30.35	0	16,594	0.00%
2019/11/19	0	0.00	7	30.69	30.70	-7	16,477	-0.04%
2019/11/15	0	0.00	32	30.55	30.55	-32	16,729	-0.19%
2019/11/13	5	30.55	0	0.00	30.50	5	17,151	0.03%
2019/11/12	0	0.00	1	30.50	30.60	-1	17,373	-0.01%
2019/11/11	0	0.00	3	30.38	30.40	-3	17,674	-0.02%
2019/11/07	2	30.50	5.2	30.60	30.50	-3.2	18,872	-0.02%
2019/11/06	12	30.69	0	0.00	30.65	12	19,094	0.06%
2019/11/05	10	30.00	12	30.10	30.20	-2	18,911	-0.01%
2019/11/01	45.1	29.65	0	29.70	29.65	45	19,112	0.24%
2019/10/31	51	29.95	0	0.00	29.90	51	19,414	0.26%
2019/10/30	0	0.00	1	29.80	29.85	-1	19,400	-0.01%
2019/10/29	139	29.60	1	29.60	29.70	138	19,753	0.70%	大買/鉅額交易
2019/10/28	0	0.00	2	29.50	29.60	-2	19,838	-0.01%
2019/10/25	40	29.38	2	29.45	29.45	38	19,854	0.19%
2019/10/23	0	0.00	2.9	29.17	29.20	-2.9	19,771	-0.01%
2019/10/22	1	29.25	1	29.05	29.15	0	19,743	0.00%
2019/10/18	8	29.10	0	0.00	29.10	8	19,606	0.04%
2019/10/17	2	29.15	2	29.10	29.25	0	19,485	0.00%
2019/10/16	5	29.06	0	0.00	29.15	5	19,500	0.03%
2019/10/15	10.2	29.00	0	0.00	29.15	10.2	19,569	0.05%
2019/10/14	4	28.99	3	29.05	29.15	1	19,601	0.01%
2019/10/09	1	29.10	0	0.00	29.00	1	19,613	0.01%
2019/10/08	4	29.15	5	29.26	29.10	-1	19,571	-0.01%
2019/10/07	8	28.94	3	28.95	28.95	5	19,389	0.03%
2019/10/04	1	28.70	9	28.75	28.85	-8	19,455	-0.04%
2019/10/03	3	28.68	0	0.00	28.75	3	19,455	0.02%
2019/10/02	3	28.88	0	0.00	28.80	3	19,478	0.02%
2019/10/01	4	28.83	6.1	28.87	28.75	-2.1	19,415	-0.01%
2019/09/27	0	0.00	1	28.75	28.75	-1	19,232	-0.01%
2019/09/26	4	28.80	0	0.00	28.80	4	19,260	0.02%
2019/09/24	6.1	29.10	1	29.05	29.05	5.1	19,224	0.03%
2019/09/20	21.1	29.30	0.1	29.40	29.30	21	19,626	0.11%
2019/09/18	0	0.00	1	29.55	29.55	-1	19,510	-0.01%
2019/09/17	6.4	29.11	0	0.00	29.20	6.4	19,701	0.03%
2019/09/16	12	29.18	2	29.20	29.20	10	20,392	0.05%
2019/09/11	5	29.35	2	29.40	29.50	3	21,060	0.01%
2019/09/10	0	0.00	1	29.45	29.55	-1	21,221	0.00%
2019/09/09	3	29.00	0	0.00	29.20	3	21,156	0.01%
2019/09/06	0	0.00	1	28.75	28.80	-1	21,301	0.00%
2019/09/05	3	28.55	0	0.00	28.55	3	21,661	0.01%
2019/09/04	1	28.40	0	0.00	28.45	1	22,301	0.00%
2019/09/02	2	28.33	0	0.00	28.45	2	22,721	0.01%
2019/08/30	5	28.20	0	0.00	28.75	5	22,936	0.02%
2019/08/29	9	28.04	0	0.00	28.00	9	22,941	0.04%
2019/08/26	4	28.00	2	28.15	27.95	2	23,248	0.01%
2019/08/23	2	28.35	0	0.00	28.35	2	23,248	0.01%
2019/08/22	3	28.25	0	0.00	28.25	3	23,283	0.01%
2019/08/21	8	28.31	0	0.00	28.15	8	23,701	0.03%
2019/08/20	15	28.40	0	0.00	28.50	15	23,502	0.06%
2019/08/16	7	28.00	2	28.10	28.25	5	23,513	0.02%
2019/08/15	3	27.83	0	0.00	27.90	3	23,240	0.01%
2019/08/14	8	28.26	0	0.00	28.20	8	23,212	0.03%
2019/08/13	8	28.58	2	28.70	28.50	6	23,053	0.03%
2019/08/12	7	29.04	0	0.00	29.00	7	22,833	0.03%
2019/08/08	12	31.17	44	31.13	31.10	-32	22,233	-0.14%
2019/08/07	10.2	31.12	0	0.00	31.05	10.2	22,093	0.05%
2019/08/06	15	31.15	0	0.00	31.25	15	22,132	0.07%
2019/08/05	13	31.25	2	31.28	31.25	11	22,003	0.05%
2019/08/02	9	31.19	8	31.21	31.35	1	22,128	0.00%
2019/08/01	6	31.78	1	31.85	31.65	5	22,028	0.02%
2019/07/31	3	31.93	0	0.00	32.10	3	21,946	0.01%
2019/07/30	0	0.00	24	32.10	32.10	-24	21,658	-0.11%
2019/07/29	0	0.00	4	32.20	32.10	-4	21,752	-0.02%
2019/07/26	7	32.26	0	0.00	32.30	7	21,903	0.03%
2019/07/25	12	32.40	4	32.45	32.25	8	22,377	0.04%
2019/07/24	0.3	32.05	108	32.20	32.20	-107.8	22,589	-0.48%	大賣/鉅額交易
2019/07/23	0	0.00	3	32.07	32.10	-3	22,739	-0.01%
2019/07/22	0	0.00	5	32.00	31.90	-5	22,798	-0.02%
2019/07/17	0.1	31.80	0	0.00	31.90	0.1	23,059	0.00%
2019/07/15	11	31.69	1	31.90	31.70	10	22,826	0.04%
2019/07/11	0	0.00	2	31.70	31.85	-2	22,634	-0.01%
2019/07/05	20	31.35	0	0.00	31.40	20	22,446	0.09%
2019/07/04	0	0.00	19	31.18	31.20	-19	22,666	-0.08%
2019/07/02	0.3	31.00	0	0.00	31.05	0.3	22,795	0.00%
2019/07/01	2	30.90	0	0.00	30.90	2	22,694	0.01%
2019/06/28	0	0.00	1.1	30.85	30.90	-1.1	22,507	0.00%
2019/06/27	0	0.00	1	30.95	30.85	-1	22,245	0.00%
2019/06/21	3	30.98	0	0.00	30.80	3	21,499	0.01%
2019/06/20	2	31.45	5	31.45	31.50	-3	20,930	-0.01%
2019/06/19	0	0.00	2	31.25	31.25	-2	20,565	-0.01%
2019/06/18	2	30.73	0	0.00	30.80	2	20,233	0.01%
2019/06/14	5	30.65	0	0.00	30.65	5	20,083	0.02%
2019/06/13	1	30.80	0	0.00	30.60	1	20,010	0.00%
2019/06/12	6	30.77	0	0.00	30.70	6	19,695	0.03%
2019/06/11	2	31.65	0	0.00	31.30	2	18,985	0.01%
2019/06/10	5	32.01	0	0.00	31.95	5	18,680	0.03%
2019/06/06	1	31.60	38	31.49	31.70	-37	18,549	-0.20%
2019/06/05	0	0.00	0.3	30.90	30.90	-0.3	18,270	0.00%
2019/06/04	4	30.88	0	0.00	30.90	4	18,096	0.02%
2019/06/03	0	0.00	3	30.90	31.00	-3	17,959	-0.02%
2019/05/31	0	0.00	17	30.80	31.00	-17	17,916	-0.09%
2019/05/30	0	0.00	1	30.70	30.70	-1	17,862	-0.01%
2019/05/29	0	0.00	10	30.55	30.55	-10	18,085	-0.06%
2019/05/23	2	30.00	2	30.35	30.55	0	18,274	0.00%
2019/05/21	10	30.60	7	30.61	30.65	3	18,227	0.02%
2019/05/20	0	0.00	17	30.31	30.40	-17	17,962	-0.09%
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%
2019/05/14	1	29.45	0	0.00	29.50	1	17,380	0.01%
2019/05/13	7	29.41	0	0.00	29.50	7	17,245	0.04%
2019/05/10	10	29.70	0	0.00	29.60	10	17,433	0.06%
2019/05/09	5	30.04	0	0.00	29.90	5	17,412	0.03%
2019/05/08	2	30.20	4	30.35	30.50	-2	17,396	-0.01%
2019/05/07	2	30.70	19	30.29	30.50	-17	17,436	-0.10%
2019/05/06	2	30.05	1	30.00	30.05	1	17,395	0.01%
2019/05/03	2	30.05	15	30.10	30.05	-13	17,439	-0.07%
2019/05/02	6	30.03	68	30.02	30.10	-62	17,252	-0.36%
2019/04/30	0	0.00	3	29.45	29.65	-3	16,808	-0.02%
2019/04/29	6	29.11	9	29.22	29.35	-3	16,658	-0.02%
2019/04/26	2	28.90	2	28.85	28.95	0	16,516	0.00%
2019/04/25	12	28.70	22	28.70	28.75	-10	16,398	-0.06%
2019/04/24	41	28.55	47	28.70	28.65	-6	16,312	-0.04%
2019/04/23	0.5	28.10	1	28.20	28.20	-0.5	16,109	0.00%
2019/04/22	22	28.00	0.5	28.00	28.00	21.5	16,027	0.13%
2019/04/19	0	0.00	4	28.08	28.15	-4	16,046	-0.02%
2019/04/18	0	0.00	3	28.17	28.20	-3	16,242	-0.02%
2019/04/15	0	0.00	0.6	28.20	28.20	-0.6	16,438	0.00%
2019/04/12	0	0.00	3	28.25	28.30	-3	16,410	-0.02%
2019/04/11	0	0.00	1	28.15	28.25	-1	16,431	-0.01%
2019/04/09	3	28.12	1	28.15	28.20	2	16,663	0.01%
2019/04/03	0	0.00	5	28.00	28.00	-5	16,611	-0.03%
2019/04/02	2	27.90	0	0.00	27.85	2	16,496	0.01%
2019/03/29	2	28.00	1.1	27.90	28.05	0.9	16,330	0.01%
2019/03/26	0	0.00	16	28.01	28.00	-16	16,111	-0.10%
2019/03/25	2	27.70	2	27.75	27.75	0	16,287	0.00%
2019/03/22	0	0.00	2	28.05	28.00	-2	16,101	-0.01%
2019/03/21	0	0.00	3	28.00	28.10	-3	16,210	-0.02%
2019/03/20	0	0.00	2	27.93	28.00	-2	16,231	-0.01%
2019/03/19	1	28.00	27	28.03	28.00	-26	16,172	-0.16%
2019/03/18	0	0.00	3	27.67	27.85	-3	16,023	-0.02%
2019/03/14	5	27.30	0	0.00	27.30	5	15,768	0.03%
2019/03/12	5	27.25	0	0.00	27.30	5	15,798	0.03%
2019/03/11	1	27.25	0.4	27.25	27.25	0.6	15,839	0.00%
2019/03/08	0	0.00	1	27.00	27.00	-1	15,902	-0.01%
2019/02/27	0	0.00	1	27.15	27.25	-1	16,644	-0.01%
2019/02/26	10	27.05	2	27.10	27.00	8	16,619	0.05%
2019/02/25	10	26.95	0	0.00	27.10	10	16,504	0.06%
2019/02/22	10	26.90	1	26.95	26.95	9	16,466	0.05%
2019/02/21	1	26.90	0	0.00	27.00	1	16,444	0.01%
2019/02/13	1	26.60	0	0.00	26.55	1	16,785	0.01%
2019/02/11	1	26.50	0	0.00	26.40	1	16,685	0.01%
2019/01/29	2	26.45	2	26.55	26.70	0	16,256	0.00%
2019/01/25	0	0.00	8	26.45	26.50	-8	15,952	-0.05%
2019/01/24	2	26.40	0	0.00	26.60	2	15,898	0.01%
2019/01/23	0	0.00	8	26.55	26.60	-8	16,049	-0.05%
2019/01/22	0	0.00	11	26.39	26.45	-11	16,113	-0.07%
2019/01/21	1	26.25	2	26.28	26.25	-1	16,210	-0.01%
2019/01/18	30	26.00	30	26.15	26.10	0	16,482	0.00%
2019/01/16	20	26.00	20	26.15	26.00	0	17,356	0.00%
2019/01/14	2	25.85	0	0.00	26.05	2	17,578	0.01%
2019/01/11	1	26.00	0	0.00	26.00	1	17,840	0.01%
2019/01/10	2	25.83	18	26.08	26.10	-16	17,949	-0.09%
2019/01/09	0.3	25.85	0	0.00	25.85	0.3	17,956	0.00%
2019/01/08	13	25.49	0	0.00	25.50	13	17,927	0.07%
2019/01/07	0	0.00	1	25.60	25.60	-1	18,343	-0.01%
2019/01/04	1	25.30	0	0.00	25.25	1	18,903	0.01%
2019/01/02	21	25.41	0	0.00	25.45	21	20,340	0.10%
2018/12/28	1	25.25	36	25.57	25.95	-35	20,647	-0.17%
2018/12/26	1	25.25	0	0.00	25.25	1	21,011	0.00%
2018/12/25	3	25.40	0	0.00	25.35	3	21,122	0.01%
2018/12/24	1	25.45	1	25.55	25.50	0	21,339	0.00%
2018/12/22	6	25.56	0	0.00	25.60	6	21,604	0.03%
2018/12/21	1.7	25.61	0	0.00	25.65	1.7	22,143	0.01%
2018/12/19	0	0.00	2	25.70	25.70	-2	22,511	-0.01%
2018/12/18	3	25.53	0	0.00	25.60	3	22,698	0.01%
2018/12/14	25	25.55	0	0.00	25.65	25	23,284	0.11%
2018/12/13	1	25.70	0	0.00	25.70	1	23,436	0.00%
2018/12/12	17	25.72	0	0.00	25.70	17	23,792	0.07%
2018/12/10	1	25.65	0	0.00	25.65	1	24,024	0.00%
2018/12/05	1	25.95	0	0.00	25.85	1	24,095	0.00%
2018/12/03	24	25.99	0	0.00	25.85	24	24,131	0.10%
2018/11/30	52	25.71	0	0.00	25.60	52	24,032	0.22%
2018/11/29	33	25.82	0	0.00	25.75	33	23,252	0.14%
2018/11/27	22	26.00	0	0.00	25.95	22	22,729	0.10%
2018/11/26	0	0.00	0.2	26.20	26.15	-0.2	22,667	0.00%
2018/11/22	1	26.10	0	0.00	26.20	1	22,506	0.00%
2018/11/16	1	26.40	0	0.00	26.50	1	22,013	0.00%
2018/11/15	1	26.40	0	26.50	26.40	1	21,940	0.00%
2018/11/09	2	26.30	0	0.00	26.45	2	21,859	0.01%
2018/11/08	1	26.35	0	0.00	26.70	1	22,021	0.00%
2018/11/07	0	0.00	4	26.50	26.50	-4	21,897	-0.02%
2018/11/05	0.1	26.30	0	0.00	26.30	0.1	22,138	0.00%
2018/11/02	0	0.00	10	26.15	26.25	-10	22,698	-0.04%
2018/11/01	1	25.80	0	0.00	25.85	1	23,139	0.00%
2018/10/31	2	25.78	0	0.00	26.15	2	23,353	0.01%
2018/10/29	1	25.20	0	0.00	25.30	1	23,454	0.00%
2018/10/26	20	25.55	2	25.40	25.35	18	23,616	0.08%
2018/10/25	22	25.51	0	0.00	25.55	22	23,399	0.09%
2018/10/19	1	26.20	2	26.35	26.25	-1	23,034	0.00%
2018/10/18	4	26.35	0	0.00	26.35	4	22,901	0.02%
2018/10/16	0	0.00	0.1	26.65	26.60	-0.1	22,691	0.00%
2018/10/15	3	26.60	0	0.00	26.55	3	22,510	0.01%
2018/10/12	1	26.75	0	0.00	27.00	1	22,004	0.00%
2018/10/11	2	26.58	9	26.75	26.50	-7	21,453	-0.03%
2018/10/09	5	27.70	11	27.58	27.55	-6	20,649	-0.03%
2018/10/08	1.1	27.00	50	27.10	27.00	-48.9	20,075	-0.24%
2018/10/05	8	26.88	1	26.75	26.80	7	19,678	0.04%
2018/10/04	1	27.10	0	0.00	27.30	1	19,341	0.01%
2018/10/02	99	27.13	0	27.20	27.15	99	18,896	0.52%
2018/10/01	21	27.62	18	27.65	27.50	3	18,653	0.02%
2018/09/28	0	0.00	11	27.45	27.50	-11	18,618	-0.06%
2018/09/27	5	27.20	0	0.00	27.30	5	18,201	0.03%
2018/09/26	4	27.25	3	27.23	27.30	1	17,944	0.01%
2018/09/25	2	27.20	10	27.25	27.30	-8	17,847	-0.04%
2018/09/21	0	0.00	2	27.10	27.15	-2	17,691	-0.01%
2018/09/19	2	26.80	2	26.80	27.00	0	17,714	0.00%
2018/09/18	0	0.00	1	26.80	26.80	-1	17,619	-0.01%
2018/09/17	5	26.25	6	26.28	26.40	-1	17,314	-0.01%
2018/09/14	3	26.00	0	0.00	25.95	3	17,104	0.02%
2018/09/13	0	0.00	10.1	26.10	26.10	-10.1	17,261	-0.06%
2018/09/12	2	25.95	0	0.00	26.00	2	17,311	0.01%
2018/09/11	1	25.90	1	25.95	26.00	0	17,518	0.00%
2018/09/06	5	25.90	0	0.00	25.90	5	18,201	0.03%
2018/09/04	0	0.00	5	26.00	26.05	-5	18,536	-0.03%
2018/09/03	1	25.65	0	0.00	25.75	1	18,749	0.01%
2018/08/30	1	25.75	0	0.00	25.80	1	19,107	0.01%
2018/08/29	15	25.82	0	0.00	25.85	15	19,301	0.08%
2018/08/28	0	0.00	0.1	25.95	25.90	-0.1	19,401	0.00%
2018/08/24	1	25.90	2	26.05	26.00	-1	19,728	-0.01%
2018/08/23	5	26.00	15	26.03	26.10	-10	20,727	-0.05%
2018/08/22	1	25.80	0	0.00	25.95	1	21,190	0.00%
2018/08/21	0	0.00	7	25.75	25.85	-7	21,207	-0.03%
2018/08/17	0	0.00	1	25.65	25.55	-1	21,188	0.00%
2018/08/16	9	25.41	0	0.00	25.35	9	21,212	0.04%
2018/08/15	15	25.80	0	0.00	25.60	15	20,984	0.07%
2018/08/13	0	0.00	2.1	26.20	26.15	-2.1	20,934	-0.01%
2018/08/10	1	26.20	5	26.20	26.35	-4	20,884	-0.02%
2018/08/09	0	0.00	10	26.15	26.05	-10	20,807	-0.05%
2018/08/08	30	27.35	33	27.35	27.35	-3	20,242	-0.01%
2018/08/06	10	27.40	0	0.00	27.30	10	19,509	0.05%
2018/08/01	0	0.00	2	27.43	27.45	-2	18,801	-0.01%
2018/07/30	5	27.25	0	0.00	27.25	5	18,311	0.03%
2018/07/26	30	27.20	1	27.35	27.35	29	18,172	0.16%
2018/07/25	2	27.08	11	27.15	27.20	-9	18,263	-0.05%
2018/07/23	1	27.00	10	27.00	26.95	-9	18,223	-0.05%
2018/07/17	4	26.95	0	0.00	26.95	4	18,668	0.02%
2018/07/06	0	0.00	9.1	26.25	26.45	-9.1	18,784	-0.05%
2018/07/02	6	26.50	0.1	26.50	26.50	5.9	18,808	0.03%
2018/06/29	0	0.00	3	26.77	26.90	-3	18,714	-0.02%
2018/06/28	1	26.45	0	0.00	26.30	1	18,358	0.01%
2018/06/26	0	0.00	1	26.65	26.65	-1	18,016	-0.01%
2018/06/25	5	26.50	0	0.00	26.55	5	17,988	0.03%
2018/06/14	11	26.60	0	0.00	26.60	11	17,050	0.06%
2018/06/13	8	26.70	0	0.00	26.75	8	16,862	0.05%
2018/06/12	10	26.80	1	26.85	26.75	9	16,992	0.05%
2018/06/11	10	26.95	0	0.00	26.95	10	16,674	0.06%
2018/06/08	7	27.00	0	0.00	27.10	7	16,438	0.04%
2018/06/06	0	0.00	14	27.44	27.40	-14	16,447	-0.09%
2018/06/05	0	0.00	31	27.25	27.35	-31	16,212	-0.19%
2018/06/01	0	0.00	1	26.65	26.70	-1	16,023	-0.01%
2018/05/31	1	26.20	0	0.00	26.25	1	15,814	0.01%
2018/05/28	0	0.00	7	27.01	27.15	-7	14,386	-0.05%
2018/05/25	0	0.00	2	27.00	26.85	-2	14,436	-0.01%
2018/05/24	0	0.00	2	26.95	27.05	-2	14,362	-0.01%
2018/05/23	0	0.00	9	26.90	26.90	-9	14,367	-0.06%
2018/05/21	0	0.00	22	27.00	27.00	-22	14,468	-0.15%
2018/05/18	0	0.00	7	26.66	26.70	-7	14,358	-0.05%
2018/05/14	0	0.00	4.1	26.58	26.50	-4.1	14,728	-0.03%
2018/05/11	1	26.20	3.8	26.30	26.40	-2.8	14,747	-0.02%
2018/05/10	0	0.00	4	26.18	26.10	-4	14,667	-0.03%
2018/05/02	0	0.00	5	26.25	26.25	-5	14,358	-0.03%
2018/04/30	0	0.00	1	26.25	26.25	-1	14,330	-0.01%
2018/04/25	0	0.00	1	26.00	26.00	-1	14,759	-0.01%
2018/04/24	0	0.00	18	25.95	25.90	-18	15,016	-0.12%
2018/04/23	30	25.80	0	0.00	25.80	30	14,880	0.20%
2018/04/20	0	0.00	20	25.70	25.70	-20	15,072	-0.13%
2018/04/19	0	0.00	22	25.60	25.75	-22	15,333	-0.14%
2018/04/17	0	0.00	4	25.60	25.35	-4	15,217	-0.03%
2018/04/12	0	0.00	10	25.58	25.65	-10	15,740	-0.06%
2018/04/10	0	0.00	5	25.60	25.65	-5	15,774	-0.03%
2018/04/02	0	0.00	2	25.35	25.35	-2	15,708	-0.01%
2018/03/30	0	0.00	0.4	25.10	25.10	-0.4	15,729	0.00%
2018/03/29	9	25.05	0	0.00	25.05	9	15,608	0.06%
2018/03/28	1	25.10	0	0.00	25.05	1	15,312	0.01%
2018/03/27	0	0.00	1	25.35	25.40	-1	15,155	-0.01%
2018/03/26	3	25.05	0	0.00	25.15	3	15,074	0.02%
2018/03/22	2.4	25.36	0	0.00	25.40	2.4	15,035	0.02%
2018/03/21	2	25.33	0	0.00	25.35	2	14,895	0.01%
2018/03/20	5	25.30	0	0.00	25.35	5	15,086	0.03%
2018/03/13	0	0.00	4	25.61	25.65	-4	14,951	-0.03%
2018/03/07	2	24.80	0	0.00	24.50	2	14,924	0.01%
2018/03/06	0	0.00	11	25.00	24.85	-11	14,817	-0.07%
2018/03/02	1	24.85	0	0.00	24.95	1	15,230	0.01%
2018/03/01	0	0.00	1	25.10	25.10	-1	15,275	-0.01%
2018/02/27	0	0.00	1	25.15	24.95	-1	15,200	-0.01%
2018/02/23	0	0.00	2	24.95	25.00	-2	15,098	-0.01%
2018/02/22	1	24.50	4	24.50	24.75	-3	15,186	-0.02%
2018/02/21	0	0.00	10	24.55	24.70	-10	15,238	-0.07%
2018/02/12	8	24.06	2	24.15	24.15	6	15,114	0.04%
2018/02/08	2	24.15	0	0.00	24.10	2	14,808	0.01%
2018/02/07	5	24.25	0	0.00	24.10	5	14,746	0.03%
2018/02/06	10	23.93	4	24.00	24.00	6	14,471	0.04%
2018/02/02	3	25.18	0	0.00	25.30	3	13,770	0.02%
2018/02/01	35	25.44	0	0.00	25.40	35	13,686	0.26%
2018/01/30	0	0.00	3	25.50	25.40	-3	13,716	-0.02%
2018/01/29	0	0.00	86.6	25.65	25.70	-86.6	13,726	-0.63%
2018/01/26	0	0.00	1	25.60	25.60	-1	13,693	-0.01%
2018/01/25	0	0.00	17.8	25.50	25.60	-17.8	13,758	-0.13%
2018/01/23	2	25.40	0	0.00	25.40	2	13,653	0.01%
2018/01/22	0	0.00	3	25.38	25.50	-3	13,529	-0.02%
2018/01/19	1	25.25	1	25.45	25.55	0	13,456	0.00%
2018/01/18	0	0.00	3	25.67	25.80	-3	13,177	-0.02%
2018/01/17	0	0.00	60	25.80	25.85	-60	12,768	-0.47%
2018/01/16	11	25.85	1	25.85	25.85	10	12,568	0.08%
2018/01/15	1	25.45	13.1	25.86	25.95	-12.1	12,169	-0.10%
2018/01/12	30.2	25.30	0	0.00	25.35	30.2	11,888	0.25%
2018/01/11	20	25.10	0	0.00	25.40	20	11,784	0.17%
2018/01/10	2	25.15	30	25.26	25.35	-28	11,800	-0.24%
2018/01/08	0	0.00	13	25.07	25.15	-13	11,383	-0.11%
2018/01/05	3	24.60	7	24.73	24.90	-4	11,178	-0.04%
2018/01/04	0	0.00	10	24.47	24.60	-10	11,052	-0.09%
2018/01/03	1	24.50	24.1	24.44	24.50	-23.1	11,122	-0.21%
2018/01/02	2	24.10	2	24.15	24.20	0	10,905	0.00%