兆豐金 (2886)-群益金鼎-海山券商分點個股進出

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
39.20
漲跌
▼0.30
漲幅
-0.76%
成交量
27,842張
產業
上市金融類股
3021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－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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
2024/12/17	0	0.00	1	39.15	39.20	-1	16,665	-0.01%
2024/12/16	0	39.75	0	0.00	39.50	0	16,446	0.00%
2024/12/13	21.9	39.30	0	0.00	39.45	21.9	16,315	0.13%
2024/12/12	316.8	39.45	12	39.32	39.45	304.8	16,224	1.88%	大買/鉅額交易
2024/12/11	3	39.50	0	0.00	39.40	3	16,207	0.02%
2024/12/09	10	39.85	0	0.00	39.95	10	16,075	0.06%
2024/12/06	10	40.00	0.3	40.00	39.95	9.7	16,171	0.06%
2024/12/05	0	0.00	5	40.20	40.30	-5	16,134	-0.03%
2024/12/04	10	39.95	0	0.00	40.20	10	16,111	0.06%
2024/12/02	0	39.95	0	0.00	39.45	0	16,335	0.00%
2024/11/29	0	0.00	0.2	39.65	39.75	-0.2	16,105	0.00%
2024/11/28	0.1	39.85	1	40.00	39.85	-0.9	16,274	-0.01%
2024/11/27	0.1	40.30	6.1	40.17	40.05	-6.1	16,259	-0.04%
2024/11/26	0.1	40.00	1	39.95	39.95	-0.9	16,226	-0.01%
2024/11/25	0	39.85	3.8	39.98	40.15	-3.7	16,118	-0.02%
2024/11/21	0.1	39.20	0	0.00	39.45	0.1	15,145	0.00%
2024/11/20	0	0.00	3	39.65	39.95	-3	15,061	-0.02%
2024/11/19	0	0.00	1.3	39.94	39.95	-1.3	15,147	-0.01%
2024/11/18	0	39.45	5	39.58	39.70	-5	15,085	-0.03%
2024/11/15	0	0.00	5	39.25	39.25	-5	14,972	-0.03%
2024/11/14	0	0.00	1.1	39.23	39.00	-1.1	15,087	-0.01%
2024/11/13	0	0.00	2	39.20	39.30	-2	15,234	-0.01%
2024/11/11	0	39.20	4.2	39.10	39.20	-4.2	15,591	-0.03%
2024/11/08	1	39.14	1	39.10	39.10	0	15,844	0.00%
2024/11/05	0.6	39.25	0	0.00	39.40	0.6	18,147	0.00%
2024/11/04	3	38.70	0	0.00	39.35	3	18,571	0.02%
2024/11/01	10.5	38.73	0	0.00	38.65	10.5	18,927	0.06%
2024/10/30	0	0.00	1	39.20	39.30	-1	18,872	-0.01%
2024/10/28	0	39.10	0	0.00	39.25	0	19,159	0.00%
2024/10/23	18	38.98	0	0.00	38.90	18	19,861	0.09%
2024/10/22	0.8	39.40	0	39.25	39.40	0.8	19,950	0.00%
2024/10/21	13	39.30	0	0.00	39.30	13	20,158	0.06%
2024/10/18	0	0.00	1.6	39.69	39.80	-1.6	20,383	-0.01%
2024/10/17	0	0.00	2	39.48	39.45	-2	20,642	-0.01%
2024/10/16	0	0.00	1	39.00	39.10	-1	20,833	0.00%
2024/10/15	0	0.00	13	39.07	39.30	-13	20,842	-0.06%
2024/10/14	0	39.05	0	0.00	38.90	0	20,720	0.00%
2024/10/09	1	38.85	0	0.00	38.65	1	21,162	0.00%
2024/10/08	0.5	38.90	0	0.00	38.85	0.5	21,293	0.00%
2024/10/07	11.1	39.04	0	0.00	39.30	11.1	21,256	0.05%
2024/10/04	12	39.07	0	39.15	38.95	12	21,298	0.06%
2024/10/01	0	0.00	0.4	39.40	39.45	-0.4	21,343	0.00%
2024/09/30	10	39.50	0	39.60	39.30	10	21,753	0.05%
2024/09/27	14.8	39.49	10	39.65	39.45	4.8	23,145	0.02%
2024/09/26	0	0.00	4.4	39.94	40.00	-4.4	23,169	-0.02%
2024/09/25	20	39.73	1.9	39.80	39.85	18.1	23,164	0.08%
2024/09/24	0	0.00	0	39.65	39.80	0	23,085	0.00%
2024/09/23	12	39.53	1	39.65	39.70	11	23,351	0.05%
2024/09/20	10.4	39.45	0.5	39.50	39.35	9.9	23,511	0.04%
2024/09/19	10.1	39.45	2.4	39.40	39.25	7.7	23,589	0.03%
2024/09/18	0	0.00	0.4	39.40	39.40	-0.4	23,874	0.00%
2024/09/16	0	39.20	5	39.15	39.35	-5	24,192	-0.02%
2024/09/13	0.7	39.10	0	0.00	39.15	0.7	24,321	0.00%
2024/09/12	20	39.03	0	0.00	39.00	20	24,516	0.08%
2024/09/10	0.3	39.00	0	0.00	39.35	0.3	24,452	0.00%
2024/09/09	0	38.70	1	38.90	39.10	-1	24,216	0.00%
2024/09/06	1	38.75	5.5	38.62	38.90	-4.5	24,125	-0.02%
2024/09/05	1.1	38.50	0	0.00	38.55	1.1	24,208	0.00%
2024/09/04	17.1	38.14	0	0.00	38.00	17.1	24,360	0.07%
2024/09/02	0	39.10	0	0.00	39.05	0	24,277	0.00%
2024/08/30	3.2	38.88	0	0.00	38.95	3.2	24,447	0.01%
2024/08/29	0	39.20	0	0.00	38.90	0	24,289	0.00%
2024/08/28	1	39.25	0	0.00	39.30	1	24,437	0.00%
2024/08/27	1	39.45	0	0.00	39.75	1	25,263	0.00%
2024/08/26	1	39.40	5.1	39.35	39.60	-4	25,635	-0.02%
2024/08/23	10.1	39.00	1	39.05	39.05	9.1	25,951	0.03%
2024/08/22	0.1	38.97	0	0.00	39.00	0.1	26,074	0.00%
2024/08/21	0	38.75	0	0.00	38.90	0	26,341	0.00%
2024/08/20	0	0.00	0.7	38.95	39.00	-0.7	26,135	0.00%
2024/08/19	0	39.00	0	0.00	38.65	0	26,069	0.00%
2024/08/16	5	38.85	0	0.00	39.00	5	25,969	0.02%
2024/08/15	2	38.45	0	0.00	38.35	2	25,694	0.01%
2024/08/14	0.1	39.00	2	38.85	38.90	-1.9	25,482	-0.01%
2024/08/13	5.3	38.71	2	39.00	38.70	3.3	25,234	0.01%
2024/08/12	0	39.55	0	0.00	39.40	0	24,999	0.00%
2024/08/09	1	38.99	0	0.00	38.85	1	24,791	0.00%
2024/08/08	38.3	37.93	0	0.00	38.10	38.3	24,070	0.16%
2024/08/07	10.6	41.26	3	41.40	41.55	7.6	23,053	0.03%
2024/08/06	3.7	41.66	0	0.00	41.80	3.7	22,570	0.02%
2024/08/05	1.1	41.53	4	41.03	40.90	-2.9	22,233	-0.01%
2024/08/02	21.1	42.65	0	0.00	42.60	21.1	21,976	0.10%
2024/08/01	0	0.00	1.7	43.23	43.30	-1.7	22,020	-0.01%
2024/07/30	20	42.70	20	42.65	42.75	0	22,026	0.00%
2024/07/29	50.1	42.85	1	43.10	43.30	49.1	21,975	0.22%
2024/07/26	11.5	42.46	0	0.00	42.70	11.5	21,776	0.05%
2024/07/23	0	0.00	3	42.60	42.75	-3	21,887	-0.01%
2024/07/22	0	41.70	9	42.14	42.45	-9	21,819	-0.04%
2024/07/17	0.5	41.90	0.1	42.15	41.90	0.4	22,019	0.00%
2024/07/16	0	42.00	0	0.00	41.85	0	22,110	0.00%
2024/07/15	0	41.95	0	0.00	41.95	0	22,574	0.00%
2024/07/12	0	0.00	1	42.05	42.05	-1	22,829	0.00%
2024/07/11	14	41.88	8	41.95	41.75	6	22,779	0.03%
2024/07/10	5	41.90	0	0.00	41.65	5	22,886	0.02%
2024/07/09	4	41.80	0	0.00	41.65	4	22,884	0.02%
2024/07/08	0.1	42.00	3	42.15	42.10	-2.9	22,794	-0.01%
2024/07/05	0	0.00	1	42.20	42.10	-1	22,732	0.00%
2024/07/04	43	42.03	0.3	42.15	41.95	42.7	22,580	0.19%
2024/07/03	0	0.00	24	42.34	42.75	-24	22,215	-0.11%
2024/07/02	0	0.00	0.1	40.55	40.75	-0.1	20,779	0.00%
2024/07/01	0	40.45	0	0.00	40.75	0	20,721	0.00%
2024/06/28	10	40.45	0	0.00	40.40	10	20,633	0.05%
2024/06/27	10	39.90	0	0.00	40.25	10	20,600	0.05%
2024/06/26	10	40.34	0	0.00	40.25	10	20,273	0.05%
2024/06/25	11	40.58	2.1	40.60	40.65	8.9	19,986	0.04%
2024/06/24	153	40.16	5.2	40.15	40.35	147.8	19,613	0.75%	大買/鉅額交易
2024/06/20	2.8	39.89	15	40.00	40.00	-12.2	19,042	-0.06%
2024/06/19	2	40.05	0.3	39.95	39.95	1.7	19,032	0.01%
2024/06/18	0	0.00	3	39.95	40.10	-3	19,082	-0.02%
2024/06/17	0	39.75	0	39.80	39.80	0	19,251	0.00%
2024/06/14	0	0.00	2.1	39.55	39.55	-2.1	19,391	-0.01%
2024/06/12	0.2	39.35	0	0.00	39.25	0.2	19,773	0.00%
2024/06/11	0	39.45	10	39.35	39.20	-10	19,866	-0.05%
2024/06/07	15.1	39.15	0.1	39.35	39.35	14.9	19,909	0.08%
2024/06/05	0	0.00	0.1	39.25	39.15	-0.1	19,817	0.00%
2024/06/04	1.1	39.09	1	39.10	39.15	0.1	19,962	0.00%
2024/06/03	0.1	39.07	4	39.10	39.30	-3.9	19,892	-0.02%
2024/05/31	1.1	39.14	0	0.00	39.05	1.1	19,805	0.01%
2024/05/30	2.1	38.85	0	0.00	38.90	2.1	18,996	0.01%
2024/05/29	4.5	39.19	0	0.00	39.00	4.5	18,643	0.02%
2024/05/28	1.2	39.78	0	0.00	39.80	1.2	18,178	0.01%
2024/05/27	4	39.95	11.1	39.91	39.80	-7.1	18,285	-0.04%
2024/05/23	2.1	40.15	0	0.00	40.10	2.1	18,019	0.01%
2024/05/22	0	0.00	10	40.55	40.55	-10	17,925	-0.06%
2024/05/21	0	0.00	0.8	40.67	40.60	-0.8	17,914	0.00%
2024/05/20	0	40.75	0	0.00	40.80	0	17,919	0.00%
2024/05/17	0	0.00	2	40.90	40.85	-2	17,850	-0.01%
2024/05/16	0.6	40.81	0	0.00	40.80	0.6	17,819	0.00%
2024/05/15	0.1	40.80	3	40.87	40.85	-3	17,673	-0.02%
2024/05/14	0.1	40.70	0	0.00	40.50	0.1	17,719	0.00%
2024/05/13	0	41.00	5.4	40.90	41.05	-5.4	17,788	-0.03%
2024/05/10	5	40.75	18.1	40.73	40.95	-13.1	17,739	-0.07%
2024/05/09	0.1	40.70	0.1	40.95	40.65	0	17,745	0.00%
2024/05/08	0	40.95	0	41.05	41.10	0	17,851	0.00%
2024/05/07	10.6	40.81	2.1	41.09	40.95	8.5	17,770	0.05%
2024/05/06	0	40.75	33.4	40.63	41.15	-33.4	17,490	-0.19%
2024/05/03	0	0.00	34	40.15	40.05	-34	17,157	-0.20%
2024/05/02	10	40.10	1	40.20	39.95	9	17,077	0.05%
2024/04/30	0	40.00	5	40.00	40.00	-5	16,897	-0.03%
2024/04/29	34.5	40.15	31	39.99	40.10	3.5	16,832	0.02%
2024/04/26	0	39.40	2.3	39.40	39.10	-2.3	16,610	-0.01%
2024/04/25	4.1	39.10	0	0.00	39.00	4.1	16,611	0.02%
2024/04/24	34	39.48	0	0.00	39.35	34	16,453	0.21%
2024/04/23	0	0.00	2	39.90	40.00	-2	16,372	-0.01%
2024/04/22	0	39.45	5.1	39.58	39.50	-5	16,309	-0.03%
2024/04/19	6.4	38.42	0.3	38.75	38.70	6.1	16,021	0.04%
2024/04/18	0.1	39.15	0	0.00	39.20	0.1	15,430	0.00%
2024/04/17	6	39.18	10	39.20	39.00	-4	15,116	-0.03%
2024/04/16	42.9	39.27	8	39.48	39.10	34.9	14,986	0.23%
2024/04/15	0	40.00	2	40.00	39.80	-2	14,717	-0.01%
2024/04/12	2	39.95	2	40.08	39.95	0	14,705	0.00%
2024/04/11	3	40.07	4.1	40.20	40.15	-1.1	14,626	-0.01%
2024/04/10	1	40.50	1	40.40	40.50	0	14,593	0.00%
2024/04/09	1	40.35	0	0.00	40.40	1	14,693	0.01%
2024/04/08	0	40.00	0	0.00	40.00	0	14,704	0.00%
2024/04/03	8	39.75	0	0.00	39.75	8	14,680	0.05%
2024/04/02	0	0.00	1.1	40.50	40.30	-1.1	14,540	-0.01%
2024/04/01	0	40.60	4	40.65	40.65	-4	14,572	-0.03%
2024/03/29	3	40.35	1	40.30	40.55	2	14,511	0.01%
2024/03/27	0	0.00	2	40.55	40.50	-2	14,727	-0.01%
2024/03/26	5.1	40.50	0	40.50	40.55	5.1	15,005	0.03%
2024/03/25	11	39.80	1	40.00	40.00	10	15,195	0.07%
2024/03/21	0	0.00	0.3	40.45	40.60	-0.3	15,569	0.00%
2024/03/20	3	40.50	0	0.00	40.15	3	15,648	0.02%
2024/03/19	1	40.25	1	40.30	40.20	0	15,610	0.00%
2024/03/18	2	40.53	2	40.73	40.60	0	15,526	0.00%
2024/03/15	0	0.00	1.1	40.60	40.90	-1.1	15,449	-0.01%
2024/03/14	1.4	40.52	7.1	40.71	40.90	-5.8	15,200	-0.04%
2024/03/13	0	0.00	2.1	40.26	40.40	-2.1	15,074	-0.01%
2024/03/12	0	0.00	0.1	39.80	39.95	-0.1	14,927	0.00%
2024/03/11	1	39.90	0.4	39.86	39.80	0.6	14,916	0.00%
2024/03/08	21	39.65	14.1	39.78	39.90	6.9	14,852	0.05%
2024/03/07	47	39.34	1.1	39.49	39.30	45.9	14,753	0.31%
2024/03/06	0	0.00	16.2	39.34	39.40	-16.2	14,805	-0.11%
2024/03/05	0	0.00	1.2	38.99	39.05	-1.2	15,071	-0.01%
2024/03/04	2	38.80	1.6	38.73	38.80	0.4	15,081	0.00%
2024/03/01	0	0.00	0	38.74	38.55	0	15,193	0.00%
2024/02/29	0	0.00	2	38.80	38.70	-2	15,352	-0.01%
2024/02/27	50	38.28	2	38.27	38.20	48	15,108	0.32%
2024/02/26	0	38.30	0	38.34	38.15	0	15,073	0.00%
2024/02/21	0.7	38.50	0	0.00	38.35	0.7	15,496	0.00%
2024/02/20	1	38.65	0	0.00	38.60	1	15,621	0.01%
2024/02/19	0	38.30	4	38.25	38.40	-4	15,715	-0.03%
2024/02/16	10	37.80	4	38.01	37.90	6	15,935	0.04%
2024/02/15	0	37.85	5.9	37.87	37.80	-5.9	15,919	-0.04%
2024/02/05	11.6	37.62	0	0.00	37.60	11.6	15,773	0.07%
2024/02/02	0	37.95	0	0.00	37.90	0	15,618	0.00%
2024/02/01	0	37.80	1	37.90	37.90	-1	15,619	-0.01%
2024/01/31	0	0.00	4	37.66	37.65	-4	15,520	-0.03%
2024/01/30	4	38.04	0	0.00	37.90	4	15,321	0.03%
2024/01/29	1	38.20	0.3	38.41	38.35	0.7	15,388	0.00%
2024/01/23	0	0.00	0.4	38.10	37.85	-0.4	15,667	0.00%
2024/01/22	0	38.05	0	0.00	38.10	0	15,724	0.00%
2024/01/19	13.7	37.66	0	0.00	37.90	13.7	15,657	0.09%
2024/01/18	5	37.70	0	0.00	37.80	5	15,700	0.03%
2024/01/17	7.2	37.77	3	38.00	37.30	4.2	15,688	0.03%
2024/01/16	2	38.65	1	38.75	38.60	1	15,125	0.01%
2024/01/15	0	39.15	0	0.00	38.90	0	15,031	0.00%
2024/01/12	4	38.80	1.8	38.80	39.05	2.2	15,260	0.01%
2024/01/09	2	39.40	1	39.45	39.45	1	15,441	0.01%
2024/01/08	2.8	39.38	3.1	39.45	39.45	-0.3	15,490	0.00%
2024/01/05	2	38.85	0	0.00	38.95	2	15,419	0.01%
2024/01/04	2	38.88	0	0.00	38.75	2	15,640	0.01%
2024/01/03	3	38.93	0	0.00	38.65	3	16,112	0.02%
2024/01/02	0	39.15	0	0.00	39.30	0	16,065	0.00%
2023/12/29	0	0.00	1.1	39.15	39.20	-1.1	16,218	-0.01%
2023/12/28	0	0.00	1.9	39.00	39.20	-1.9	16,447	-0.01%
2023/12/26	1.5	38.78	0	0.00	38.80	1.5	16,510	0.01%
2023/12/25	0	38.40	0	0.00	38.80	0	16,545	0.00%
2023/12/22	0	0.00	1	38.35	38.35	-1	16,552	-0.01%
2023/12/21	3.1	38.27	0	0.00	38.30	3.1	16,414	0.02%
2023/12/18	0	39.35	1	39.20	39.05	-1	15,851	-0.01%
2023/12/14	0	0.00	5	39.45	39.55	-5	15,426	-0.03%
2023/12/13	2	38.88	0	0.00	38.90	2	15,271	0.01%
2023/12/11	1	38.90	0.1	38.95	38.90	0.9	15,738	0.01%
2023/12/08	1	39.00	0	0.00	39.25	1	15,673	0.01%
2023/12/07	0	0.00	1	39.15	39.00	-1	15,646	-0.01%
2023/12/06	0	0.00	10	39.17	39.50	-10	15,568	-0.06%
2023/12/04	0	38.85	0	0.00	39.00	0	15,441	0.00%
2023/12/01	6.9	38.83	0	0.00	38.65	6.9	15,390	0.04%
2023/11/30	0	0.00	21	39.35	39.50	-21	15,252	-0.14%
2023/11/28	0.2	39.65	0	0.00	39.65	0.2	14,596	0.00%
2023/11/27	0.5	39.51	24.2	39.87	39.50	-23.7	14,793	-0.16%
2023/11/21	0	0.00	1.2	39.78	39.85	-1.2	14,979	-0.01%
2023/11/20	0	39.20	0	0.00	39.20	0	14,849	0.00%
2023/11/17	0.3	39.30	8.1	39.54	39.20	-7.8	14,847	-0.05%
2023/11/13	10	38.30	0	0.00	38.50	10	15,132	0.07%
2023/11/09	0	0.00	2	38.65	38.60	-2	15,772	-0.01%
2023/11/08	0.5	38.54	0	0.00	38.60	0.5	16,081	0.00%
2023/11/07	0	0.00	3	38.55	38.60	-3	16,234	-0.02%
2023/11/06	0	38.50	10	38.59	38.55	-10	16,788	-0.06%
2023/11/03	0	0.00	3	38.08	38.25	-3	17,039	-0.02%
2023/11/02	1	37.30	1	37.75	37.80	0	17,100	0.00%
2023/11/01	11	36.40	0	0.00	36.65	11	17,099	0.06%
2023/10/31	0	36.70	1	36.60	36.70	-1	17,296	-0.01%
2023/10/30	1	36.70	1	36.45	36.55	0	17,622	0.00%
2023/10/26	0	36.60	0	0.00	36.40	0	17,770	0.00%
2023/10/25	2	37.00	0	0.00	36.85	2	17,731	0.01%
2023/10/24	2.3	37.08	0	0.00	37.25	2.3	17,783	0.01%
2023/10/23	4	37.28	0	0.00	37.10	4	17,845	0.02%
2023/10/20	3	37.10	19.2	37.45	37.50	-16.2	17,753	-0.09%
2023/10/19	0.1	38.35	6.9	38.22	38.35	-6.7	17,724	-0.04%
2023/10/18	0	0.00	1	38.80	38.85	-1	17,835	-0.01%
2023/10/16	0	38.60	0	0.00	38.80	0	18,266	0.00%
2023/10/13	2.1	38.38	0	0.00	38.50	2.1	18,569	0.01%
2023/10/12	1	38.40	0.6	38.67	38.95	0.4	18,639	0.00%
2023/10/11	1.2	38.00	2	38.18	38.50	-0.8	18,805	0.00%
2023/10/06	1	37.40	0	0.00	37.50	1	18,386	0.01%
2023/10/04	4	36.94	1	36.85	36.85	3	18,375	0.02%
2023/10/02	0	37.45	0	0.00	37.60	0	18,383	0.00%
2023/09/28	0.4	37.70	0	0.00	37.70	0.4	18,603	0.00%
2023/09/27	1	37.45	1	37.75	37.70	0	18,683	0.00%
2023/09/25	0	0.00	12	37.84	38.00	-12	18,740	-0.06%
2023/09/22	0	0.00	10	37.73	37.80	-10	18,886	-0.05%
2023/09/21	2	37.20	6	37.58	37.40	-4	19,132	-0.02%
2023/09/20	0	0.00	1	37.85	37.85	-1	19,056	-0.01%
2023/09/18	1	37.80	1.5	37.70	37.85	-0.5	19,458	0.00%
2023/09/15	0	0.00	9	37.43	37.55	-9	19,904	-0.05%
2023/09/14	0.7	37.15	0	0.00	37.50	0.7	20,118	0.00%
2023/09/13	0.1	36.50	0	0.00	36.60	0.1	20,615	0.00%
2023/09/08	0	0.00	1	35.95	36.10	-1	21,446	0.00%
2023/09/06	2.1	35.66	0	0.00	35.55	2.1	21,561	0.01%
2023/09/05	4	36.00	0	0.00	36.00	4	21,536	0.02%
2023/09/01	3	35.98	0	0.00	36.00	3	21,781	0.01%
2023/08/31	0.1	36.15	0	0.00	35.90	0.1	21,912	0.00%
2023/08/30	2	36.50	0	0.00	36.45	2	21,926	0.01%
2023/08/29	0.2	36.60	0	0.00	36.60	0.2	22,085	0.00%
2023/08/28	0	36.25	0	0.00	36.20	0	22,043	0.00%
2023/08/24	1.1	35.93	0	0.00	35.85	1.1	23,169	0.00%
2023/08/23	1.1	35.35	0	0.00	35.30	1.1	23,178	0.00%
2023/08/22	17.6	35.15	4	35.19	35.30	13.6	23,393	0.06%
2023/08/21	3.1	35.57	0	0.00	35.60	3.1	23,406	0.01%
2023/08/18	0.3	35.55	1.2	36.23	35.70	-0.9	23,507	0.00%
2023/08/17	9.1	35.38	0.1	35.80	35.65	9	23,564	0.04%
2023/08/16	8.2	35.79	0	0.00	35.80	8.2	23,481	0.03%
2023/08/15	1.4	36.89	0	0.00	36.60	1.4	23,258	0.01%
2023/08/14	2.3	36.77	1	36.65	37.05	1.3	23,301	0.01%
2023/08/11	0.7	38.00	0	0.00	37.65	0.7	23,226	0.00%
2023/08/10	13.2	38.20	0	0.00	38.10	13.2	23,226	0.06%
2023/08/09	1	39.80	1	39.90	39.95	0	22,699	0.00%
2023/08/08	0.1	39.75	0	0.00	39.70	0.1	22,368	0.00%
2023/08/07	0	0.00	1	39.90	39.95	-1	22,204	0.00%
2023/08/04	1.6	39.40	0.1	39.60	39.60	1.5	22,156	0.01%
2023/08/02	4.2	39.80	0	0.00	39.60	4.2	22,017	0.02%
2023/08/01	0	0.00	4	40.58	40.60	-4	21,645	-0.02%
2023/07/31	0	0.00	1.4	40.16	40.25	-1.4	21,455	-0.01%
2023/07/28	0	0.00	4	39.98	40.05	-4	21,395	-0.02%
2023/07/27	0	0.00	55.3	40.28	40.10	-55.3	21,291	-0.26%
2023/07/26	0	0.00	0.1	39.55	39.65	-0.1	21,117	0.00%
2023/07/25	0.3	39.00	0	0.00	39.15	0.3	21,019	0.00%
2023/07/24	1	39.00	0	0.00	39.00	1	21,001	0.00%
2023/07/20	0	0.00	3.1	39.30	39.35	-3.1	20,622	-0.02%
2023/07/19	3.1	38.91	0	0.00	38.85	3.1	20,258	0.02%
2023/07/18	0.1	38.85	52	39.30	39.30	-51.9	19,941	-0.26%
2023/07/17	0.5	38.85	0	0.00	38.90	0.5	19,518	0.00%
2023/07/14	0.1	38.60	10	38.70	38.90	-9.9	19,445	-0.05%
2023/07/10	14	37.23	0	0.00	36.85	14	19,130	0.07%
2023/07/07	0	0.00	2	37.00	37.30	-2	18,927	-0.01%
2023/07/06	0.5	37.55	0	0.00	37.45	0.5	18,779	0.00%
2023/07/05	4	38.35	0.3	38.30	38.25	3.7	18,477	0.02%
2023/07/04	0	0.00	10	38.50	38.50	-10	18,339	-0.05%
2023/07/03	0	0.00	0.4	38.25	38.30	-0.4	18,344	0.00%
2023/06/30	0	0.00	10	38.35	38.20	-10	18,353	-0.05%
2023/06/29	0	0.00	16	38.31	38.55	-16	18,106	-0.09%
2023/06/28	1	37.90	1	37.95	37.95	0	17,841	0.00%
2023/06/26	0	0.00	3.1	37.73	37.75	-3.1	17,674	-0.02%
2023/06/21	0	0.00	5	37.47	37.75	-5	17,161	-0.03%
2023/06/19	10	36.63	0	0.00	37.00	10	16,116	0.06%
2023/06/16	0	0.00	0.1	37.35	36.80	-0.1	15,447	0.00%
2023/06/15	0	0.00	1	37.40	37.40	-1	14,684	-0.01%
2023/06/14	3	37.42	0.3	37.65	37.50	2.7	14,689	0.02%
2023/06/13	0	0.00	9	37.94	37.75	-9	14,804	-0.06%
2023/06/12	0	0.00	1	37.90	37.65	-1	14,842	-0.01%
2023/06/08	0	0.00	32	37.03	37.30	-32	14,936	-0.21%
2023/06/07	0.7	36.81	4	36.93	37.00	-3.3	14,963	-0.02%
2023/06/06	0.3	36.65	2	36.50	36.50	-1.7	14,914	-0.01%
2023/06/05	0	0.00	1	36.90	36.70	-1	14,944	-0.01%
2023/05/31	15	35.94	0.1	35.85	35.80	14.9	14,471	0.10%
2023/05/29	3	35.88	2	36.05	36.20	1	13,613	0.01%
2023/05/26	0	0.00	1	36.15	36.15	-1	13,663	-0.01%
2023/05/25	2	35.53	1	36.20	36.20	1	13,443	0.01%
2023/05/24	10	35.90	1	35.65	35.90	9	13,268	0.07%
2023/05/23	1	36.00	0	0.00	36.20	1	13,034	0.01%
2023/05/22	0	0.00	3	36.20	36.20	-3	12,883	-0.02%
2023/05/18	0	0.00	0.2	35.80	35.95	-0.2	12,805	0.00%
2023/05/17	0	0.00	8	35.61	35.60	-8	12,683	-0.06%
2023/05/16	0	0.00	3	34.90	35.15	-3	12,549	-0.02%
2023/05/12	5	34.62	0	0.00	34.30	5	12,592	0.04%
2023/05/10	2.8	34.72	0	0.00	34.80	2.8	12,598	0.02%
2023/05/09	0.5	34.40	4	34.45	34.50	-3.6	12,570	-0.03%
2023/05/08	0	0.00	2	34.35	34.30	-2	12,549	-0.02%
2023/05/05	2.1	34.20	0	0.00	34.25	2.1	12,587	0.02%
2023/05/03	0	0.00	6	34.10	34.15	-6	12,946	-0.05%
2023/05/02	2	33.98	0	0.00	34.10	2	13,197	0.02%
2023/04/26	0	0.00	7	33.85	34.00	-7	13,872	-0.05%
2023/04/25	0	0.00	4	33.94	33.90	-4	13,859	-0.03%
2023/04/24	0	0.00	11	34.09	34.10	-11	13,867	-0.08%
2023/04/21	0	0.00	10	34.05	34.05	-10	13,960	-0.07%
2023/04/19	1	34.20	10	34.25	34.05	-9	14,263	-0.06%
2023/04/18	0	0.00	17.3	34.19	34.20	-17.3	14,198	-0.12%
2023/04/17	0	0.00	73	33.40	33.45	-73	14,151	-0.52%
2023/04/14	1	33.25	3	33.20	33.45	-2	14,201	-0.01%
2023/04/13	0.3	33.30	3	33.30	33.30	-2.8	14,120	-0.02%
2023/04/12	0	0.00	0.3	33.15	33.15	-0.3	14,095	0.00%
2023/04/10	0	0.00	6.3	33.00	33.00	-6.3	14,129	-0.04%
2023/04/07	1	32.80	3.8	32.82	32.80	-2.8	14,130	-0.02%
2023/04/06	73	33.00	1	33.00	33.00	72	14,133	0.51%
2023/03/30	5.3	32.71	1	32.70	32.70	4.3	13,920	0.03%
2023/03/29	0	0.00	1	32.85	32.80	-1	13,958	-0.01%
2023/03/28	0	0.00	12	32.95	32.85	-12	14,078	-0.09%
2023/03/27	0	0.00	2	33.00	33.05	-2	14,139	-0.01%
2023/03/23	0	0.00	1	33.10	33.15	-1	14,387	-0.01%
2023/03/22	2	32.65	0	0.00	32.70	2	14,542	0.01%
2023/03/21	1	32.25	1	32.40	32.20	0	14,762	0.00%
2023/03/17	2	31.85	0	0.00	31.75	2	14,817	0.01%
2023/03/16	0	31.80	0	0.00	31.65	0	14,785	0.00%
2023/03/15	2	32.05	8.1	32.28	32.00	-6.1	14,750	-0.04%
2023/03/14	7.1	32.19	6	32.26	32.10	1.1	14,753	0.01%
2023/03/13	1	32.40	0	0.00	32.55	1	14,625	0.01%
2023/03/10	17	32.73	2	32.70	32.65	15	14,645	0.10%
2023/03/09	3	33.00	0	0.00	32.95	3	14,749	0.02%
2023/03/08	2	33.30	0	0.00	33.30	2	15,331	0.01%
2023/03/07	0.5	33.15	0	0.00	33.15	0.5	15,349	0.00%
2023/03/06	6	32.83	0	0.00	32.95	6	15,488	0.04%
2023/03/02	3.1	32.99	5	32.90	32.95	-2	15,707	-0.01%
2023/03/01	2	33.33	0	0.00	33.70	2	15,720	0.01%
2023/02/24	0	33.60	0	0.00	33.30	0	15,527	0.00%
2023/02/21	2	33.73	0	0.00	33.65	2	15,604	0.01%
2023/02/20	0	0.00	7	34.00	34.05	-7	15,875	-0.04%
2023/02/16	1	33.45	4	33.58	33.40	-3	16,297	-0.02%
2023/02/15	0	33.45	0	0.00	33.40	0	16,273	0.00%
2023/02/14	2	33.55	0	0.00	33.55	2	16,268	0.01%
2023/02/13	0	0.00	5.6	33.20	33.30	-5.6	16,281	-0.03%
2023/02/10	4.3	32.45	4	32.53	32.60	0.3	16,211	0.00%
2023/02/09	0.2	32.15	1	32.10	32.10	-0.8	16,282	0.00%
2023/02/08	1.2	32.12	2	32.20	32.15	-0.8	16,434	0.00%
2023/02/07	0.2	32.30	0	0.00	32.25	0.2	16,442	0.00%
2023/02/06	4	32.24	9	32.30	32.10	-5	16,602	-0.03%
2023/02/03	2	32.48	2	32.55	32.45	0	16,761	0.00%
2023/02/02	2.6	32.43	2	32.55	32.85	0.6	16,812	0.00%
2023/02/01	0	0.00	6.1	32.59	32.60	-6.1	16,658	-0.04%
2023/01/31	7	32.10	0	0.00	31.95	7	16,717	0.04%
2023/01/30	1	32.25	16	32.93	32.60	-15	16,634	-0.09%
2023/01/17	10	31.95	0	0.00	32.00	10	16,306	0.06%
2023/01/16	0	0.00	3	31.92	32.00	-3	16,381	-0.02%
2023/01/13	0.9	31.73	0	0.00	31.65	0.9	16,508	0.01%
2023/01/12	0	0.00	2	31.53	31.45	-2	16,953	-0.01%
2023/01/10	0.8	31.70	0	0.00	31.75	0.8	17,218	0.00%
2023/01/09	0	0.00	3.2	31.52	31.70	-3.2	17,325	-0.02%
2023/01/05	1	30.80	0	0.00	31.10	1	17,784	0.01%
2023/01/03	2	30.23	0	0.00	30.50	2	17,997	0.01%
2022/12/29	5	30.20	0.1	30.30	30.25	4.9	18,080	0.03%
2022/12/28	0.2	30.65	20	30.50	30.50	-19.8	18,140	-0.11%
2022/12/26	0	0.00	2	30.65	30.70	-2	18,666	-0.01%
2022/12/23	1	30.45	0	0.00	30.55	1	19,127	0.01%
2022/12/22	2.4	30.75	0	0.00	30.85	2.4	19,547	0.01%
2022/12/21	3	30.55	0	0.00	30.50	3	20,038	0.02%
2022/12/20	0.2	30.41	0	0.00	30.65	0.2	20,406	0.00%
2022/12/19	5	30.60	2	30.65	30.65	3	20,429	0.01%
2022/12/16	5	30.85	0	0.00	30.80	5	20,388	0.02%
2022/12/15	4	31.10	0	0.00	31.15	4	20,411	0.02%
2022/12/14	5	31.08	3	31.17	31.20	2	20,514	0.01%
2022/12/13	0.1	30.88	0	0.00	30.80	0.1	20,352	0.00%
2022/12/12	0	0.00	3	30.95	31.15	-3	20,133	-0.01%
2022/12/09	1	31.00	1.1	31.15	31.15	-0.1	20,470	0.00%
2022/12/08	2	30.85	0	0.00	31.10	2	20,527	0.01%
2022/12/07	5	31.05	0.1	31.15	30.95	4.9	20,524	0.02%
2022/12/06	2	30.85	0	0.00	30.95	2	20,487	0.01%
2022/12/05	2	31.20	6	31.16	31.05	-4	20,419	-0.02%
2022/12/02	16	31.18	0	0.00	31.10	16	20,398	0.08%
2022/12/01	2.4	32.09	0	0.00	31.55	2.4	20,356	0.01%
2022/11/30	7	31.69	0	0.00	32.00	7	20,110	0.03%
2022/11/28	5.1	30.80	0	0.00	30.95	5.1	19,341	0.03%
2022/11/25	10	31.37	7	31.33	31.35	3	19,307	0.02%
2022/11/24	7	31.31	2	31.30	31.65	5	19,324	0.03%
2022/11/23	2	31.18	0	0.00	31.10	2	19,207	0.01%
2022/11/22	2	30.80	0	0.00	30.90	2	19,133	0.01%
2022/11/21	3	30.45	6	30.33	30.55	-3	19,065	-0.02%
2022/11/18	2.6	30.19	0	0.00	30.20	2.6	19,009	0.01%
2022/11/16	1.1	31.05	1	31.30	30.85	0.1	18,830	0.00%
2022/11/15	2.5	31.13	1	31.15	31.15	1.5	18,676	0.01%
2022/11/14	2	31.25	15	31.17	31.30	-13	18,526	-0.07%
2022/11/10	0	30.15	0.3	30.20	30.00	-0.2	18,057	0.00%
2022/11/09	2	30.43	4.8	30.54	30.50	-2.8	18,077	-0.02%
2022/11/08	4	30.28	2	30.23	30.40	2	18,099	0.01%
2022/11/07	3	29.98	20.5	29.81	30.20	-17.5	18,153	-0.10%
2022/11/04	22.8	28.91	32	29.21	29.55	-9.3	18,558	-0.05%
2022/11/03	15.2	29.18	0	0.00	29.10	15.2	19,100	0.08%
2022/11/02	27	29.55	0	0.00	29.35	27	19,330	0.14%
2022/11/01	2.3	29.72	0	0.00	29.75	2.3	19,212	0.01%
2022/10/31	0	0.00	4	30.25	29.90	-4	19,108	-0.02%
2022/10/28	3	29.70	0	0.00	29.80	3	19,148	0.02%
2022/10/27	4.1	29.90	0	0.00	29.70	4.1	19,203	0.02%
2022/10/26	1	30.35	1	30.00	30.15	0	19,123	0.00%
2022/10/25	3	29.67	0	0.00	29.95	3	18,971	0.02%
2022/10/24	2.2	29.75	1	29.70	29.60	1.2	18,984	0.01%
2022/10/21	0	0.00	1	29.60	29.70	-1	18,949	-0.01%
2022/10/20	7	28.82	25.7	28.67	29.20	-18.7	18,830	-0.10%
2022/10/19	4	29.20	0	0.00	29.00	4	18,464	0.02%
2022/10/18	1	29.50	0	0.00	29.70	1	18,376	0.01%
2022/10/17	2	29.15	30	29.10	29.25	-28	18,298	-0.15%
2022/10/14	37.3	29.60	0	0.00	29.40	37.3	18,135	0.21%
2022/10/13	5.1	29.90	1	29.95	29.75	4.1	17,917	0.02%
2022/10/12	6.1	30.23	20	30.25	30.25	-13.9	17,555	-0.08%
2022/10/11	22.5	30.10	0	0.00	30.05	22.5	17,569	0.13%
2022/10/07	6.2	31.00	0	0.00	31.00	6.2	17,288	0.04%
2022/10/06	0	0.00	0.2	31.18	31.35	-0.2	17,249	0.00%
2022/10/05	2	31.03	8.2	31.05	30.85	-6.2	17,419	-0.04%
2022/10/04	8.9	30.71	0	0.00	30.70	8.9	17,385	0.05%
2022/10/03	1.1	30.56	0	0.00	30.65	1.1	17,214	0.01%
2022/09/30	6.2	31.21	0	0.00	31.15	6.2	16,923	0.04%
2022/09/29	11	31.49	0	0.00	31.80	11	16,572	0.07%
2022/09/28	6.2	31.95	0	0.00	31.95	6.2	16,247	0.04%
2022/09/27	13.8	32.83	1	32.50	32.45	12.8	15,819	0.08%
2022/09/26	3	33.38	0	0.00	33.35	3	15,591	0.02%
2022/09/21	2.7	34.39	1	34.30	34.25	1.7	15,675	0.01%
2022/09/20	2	34.58	0	0.00	34.45	2	15,555	0.01%
2022/09/19	6.6	34.69	0	0.00	34.45	6.6	15,640	0.04%
2022/09/16	0.1	34.65	0	0.00	34.50	0.1	15,802	0.00%
2022/09/15	2	34.60	0	0.00	34.55	2	15,945	0.01%
2022/09/14	2	34.78	0	0.00	34.75	2	16,493	0.01%
2022/09/13	17	35.01	0	0.00	35.05	17	17,128	0.10%
2022/09/07	1	34.85	0	0.00	34.95	1	18,810	0.01%
2022/09/01	2.1	35.23	0	0.00	35.15	2.1	19,537	0.01%
2022/08/31	2	35.80	0	0.00	35.90	2	19,580	0.01%
2022/08/30	0	35.40	0	0.00	35.45	0	19,466	0.00%
2022/08/29	2	35.25	0	0.00	35.50	2	19,511	0.01%
2022/08/26	3	35.80	1	35.80	35.85	2	19,708	0.01%
2022/08/24	5	35.30	0	0.00	35.10	5	19,915	0.03%
2022/08/23	2	35.38	0	0.00	35.20	2	20,507	0.01%
2022/08/22	1	35.85	0	0.00	35.80	1	20,648	0.00%
2022/08/17	2	35.60	0	0.00	35.75	2	20,909	0.01%
2022/08/16	0	35.80	0	0.00	35.80	0	20,895	0.00%
2022/08/12	3	35.67	0	0.00	35.70	3	21,088	0.01%
2022/08/11	9	35.78	11	35.87	35.80	-2	21,153	-0.01%
2022/08/10	12	36.91	1	37.05	37.20	11	20,871	0.05%
2022/08/09	10.1	36.95	10	36.81	36.90	0.1	20,432	0.00%
2022/08/08	2.1	35.86	0	0.00	36.00	2.1	20,328	0.01%
2022/08/05	4	35.93	0	0.00	35.85	4	20,596	0.02%
2022/08/02	0	0.00	1	35.70	35.70	-1	21,221	0.00%
2022/07/28	1	35.45	1	35.70	35.60	0	22,055	0.00%
2022/07/27	0	0.00	6	35.08	35.15	-6	22,041	-0.03%
2022/07/26	5	34.55	0	0.00	34.60	5	22,016	0.02%
2022/07/25	1.1	34.60	0	0.00	34.45	1.1	22,072	0.00%
2022/07/22	1	34.90	1	34.95	34.90	0	22,258	0.00%
2022/07/21	1.1	34.28	0	0.00	34.45	1.1	22,434	0.00%
2022/07/20	1.1	34.08	0	0.00	34.15	1.1	22,622	0.00%
2022/07/19	0	0.00	2	34.25	34.15	-2	22,813	-0.01%
2022/07/18	2	34.08	0	0.00	34.15	2	23,120	0.01%
2022/07/15	1.1	34.06	0	0.00	33.90	1.1	23,350	0.00%
2022/07/14	10	34.90	0	0.00	34.55	10	23,643	0.04%
2022/07/13	1	34.85	0	0.00	34.85	1	23,883	0.00%
2022/07/12	0	33.60	3	33.55	33.45	-3	24,119	-0.01%
2022/07/11	0	0.00	1	34.45	34.30	-1	24,310	0.00%
2022/07/08	2	35.20	0	0.00	35.05	2	24,688	0.01%
2022/07/06	0	0.00	1	35.25	35.20	-1	24,949	0.00%
2022/07/05	3	35.72	0	0.00	35.55	3	25,090	0.01%
2022/07/04	2	35.50	5	35.50	35.75	-3	25,235	-0.01%
2022/06/30	0.1	35.55	0	0.00	35.30	0.1	25,991	0.00%
2022/06/29	2	35.85	0	0.00	35.70	2	26,007	0.01%
2022/06/28	1	36.30	0	0.00	36.35	1	26,076	0.00%
2022/06/27	5	36.27	0	0.00	36.20	5	26,224	0.02%
2022/06/24	0	0.00	4	36.18	36.15	-4	26,116	-0.02%
2022/06/23	2	35.55	2.1	36.16	35.35	-0.1	26,141	0.00%
2022/06/22	5	35.62	0	0.00	35.40	5	25,980	0.02%
2022/06/21	8	35.48	28	35.96	35.60	-20	25,464	-0.08%
2022/06/20	20	34.80	0	0.00	34.60	20	25,138	0.08%
2022/06/17	2.1	35.37	2.1	35.11	35.30	0	24,571	0.00%
2022/06/15	2	36.30	1.4	36.20	36.20	0.6	23,985	0.00%
2022/06/14	0	0.00	3	36.25	36.90	-3	24,039	-0.01%
2022/06/13	10.3	35.95	3	36.28	36.50	7.3	24,410	0.03%
2022/06/10	2	37.08	1	37.00	37.10	1	24,131	0.00%
2022/06/09	0.3	37.30	0	0.00	37.15	0.3	24,116	0.00%
2022/06/08	2	37.68	0	0.00	37.70	2	23,909	0.01%
2022/06/06	2	37.15	1.5	37.28	37.80	0.6	23,969	0.00%
2022/06/02	1	37.90	1	37.90	37.90	0	24,002	0.00%
2022/06/01	4	38.39	0	0.00	38.20	4	24,290	0.02%
2022/05/31	3	38.08	0	0.00	38.75	3	24,270	0.01%
2022/05/30	5.2	38.25	4	38.16	38.45	1.2	23,672	0.00%
2022/05/27	0.1	37.70	1.2	37.87	37.95	-1.1	23,513	0.00%
2022/05/26	3	37.38	1	37.70	37.30	2	23,592	0.01%
2022/05/25	2	37.40	0.1	37.55	37.60	1.9	23,940	0.01%
2022/05/24	2.2	37.42	0	0.00	37.20	2.2	24,068	0.01%
2022/05/23	2	37.48	5	37.50	37.20	-3	24,135	-0.01%
2022/05/20	5	36.85	3	37.07	37.10	2	24,334	0.01%
2022/05/19	5.1	36.58	0	0.00	36.60	5.1	24,357	0.02%
2022/05/18	3	37.00	4	36.91	37.50	-1	24,200	0.00%
2022/05/17	3.1	36.52	0	0.00	36.45	3.1	24,032	0.01%
2022/05/16	7	36.42	11	36.39	36.90	-4	23,972	-0.02%
2022/05/13	11.1	36.80	3	36.52	36.95	8.1	23,752	0.03%
2022/05/12	10.7	37.58	5	37.09	37.00	5.7	23,630	0.02%
2022/05/11	0	0.00	1	38.20	38.35	-1	23,358	0.00%
2022/05/10	5	38.32	1	37.50	38.20	4	23,272	0.02%
2022/05/09	3.2	38.08	5	38.10	38.00	-1.8	23,158	-0.01%
2022/05/06	2.1	39.08	1	39.15	39.35	1.1	23,304	0.00%
2022/05/05	15.5	40.15	2	39.70	39.85	13.5	23,268	0.06%
2022/05/04	1	40.90	0	0.00	40.85	1	22,935	0.00%
2022/05/03	0.1	41.10	0	0.00	40.85	0.1	23,115	0.00%
2022/04/29	3	41.52	0	0.00	41.60	3	23,151	0.01%
2022/04/28	3.1	40.94	3	40.88	41.00	0.1	23,189	0.00%
2022/04/27	2	41.80	0	0.00	41.60	2	22,990	0.01%
2022/04/26	2	41.88	6.4	41.79	41.95	-4.4	22,892	-0.02%
2022/04/25	2	41.40	2	41.50	41.55	0	22,814	0.00%
2022/04/22	1	41.50	7	40.90	41.55	-6	22,680	-0.03%
2022/04/21	18	41.17	0	41.20	41.00	18	22,660	0.08%
2022/04/20	2.1	41.16	3	41.20	41.75	-0.9	22,756	0.00%
2022/04/18	4	41.40	25	41.50	41.90	-21	22,623	-0.09%
2022/04/15	1	42.90	2	42.70	42.85	-1	22,231	0.00%
2022/04/14	2	43.85	10	43.34	43.10	-8	22,188	-0.04%
2022/04/13	0	0.00	11	44.65	44.95	-11	21,917	-0.05%
2022/04/12	0	0.00	5	44.46	44.45	-5	21,815	-0.02%
2022/04/08	7	44.17	2	44.20	44.35	5	21,693	0.02%
2022/04/07	2	44.95	30	44.74	44.10	-28	21,521	-0.13%
2022/04/06	0	0.00	22	43.62	44.05	-22	20,847	-0.11%
2022/04/01	0	0.00	3	42.83	43.10	-3	20,525	-0.01%
2022/03/31	2	42.28	20.4	42.80	42.90	-18.4	20,361	-0.09%
2022/03/30	1	41.90	3	42.28	42.25	-2	20,140	-0.01%
2022/03/29	11	42.12	0.2	42.25	42.00	10.8	20,062	0.05%
2022/03/28	0	0.00	1	41.85	42.40	-1	20,106	0.00%
2022/03/25	1	42.00	5	42.20	42.20	-4	20,005	-0.02%
2022/03/24	1	42.50	0	0.00	42.25	1	19,863	0.01%
2022/03/23	2	41.83	47.1	42.11	42.35	-45.1	20,104	-0.22%
2022/03/22	3	40.95	13	41.01	41.15	-10	19,934	-0.05%
2022/03/21	0	0.00	8	40.60	40.60	-8	19,757	-0.04%
2022/03/18	1	40.55	1.1	40.53	40.45	-0.1	19,688	0.00%
2022/03/17	0	0.00	8	40.11	40.05	-8	19,291	-0.04%
2022/03/16	0	0.00	6	38.93	39.50	-6	19,042	-0.03%
2022/03/15	0	0.00	1	38.55	38.60	-1	18,592	-0.01%
2022/03/14	1	38.40	1	38.35	38.50	0	18,718	0.00%
2022/03/10	0	0.00	2	38.25	38.25	-2	18,971	-0.01%
2022/03/09	0	0.00	2	37.48	37.40	-2	18,913	-0.01%
2022/03/08	2	37.53	1	37.35	37.35	1	18,855	0.01%
2022/03/07	13.2	37.29	1	37.25	37.65	12.2	18,541	0.07%
2022/03/04	1	37.65	1	37.90	38.00	0	18,838	0.00%
2022/03/03	1.5	38.13	0	0.00	38.10	1.5	18,849	0.01%
2022/03/01	5	38.15	8	38.04	38.20	-3	18,897	-0.02%
2022/02/25	7	37.44	0	0.00	37.60	7	18,700	0.04%
2022/02/24	5	37.50	0.1	37.70	37.70	4.9	18,282	0.03%
2022/02/23	1	37.80	0	0.00	38.05	1	18,069	0.01%
2022/02/22	18.3	37.49	0	0.00	37.60	18.3	17,974	0.10%
2022/02/21	11.3	37.81	0	0.00	38.00	11.3	17,683	0.06%
2022/02/18	5	38.15	0	38.35	38.10	5	17,511	0.03%
2022/02/17	3	38.20	1	38.30	38.40	2	17,574	0.01%
2022/02/16	4	38.23	0	0.00	38.20	4	17,532	0.02%
2022/02/14	2.1	38.17	0	0.00	38.45	2.1	17,356	0.01%
2022/02/10	6.1	38.48	0	0.00	38.70	6.1	17,302	0.04%
2022/02/09	2	38.78	2	38.80	38.80	0	17,119	0.00%
2022/02/08	3	38.95	0	0.00	38.95	3	16,979	0.02%
2022/02/07	0	0.00	12	37.35	38.00	-12	16,457	-0.07%
2022/01/26	1	36.90	10	36.95	36.95	-9	16,120	-0.06%
2022/01/25	7	36.49	1	36.60	36.90	6	16,116	0.04%
2022/01/24	0.1	36.75	0	0.00	36.90	0.1	15,849	0.00%
2022/01/21	5	36.70	0	0.00	36.85	5	15,865	0.03%
2022/01/19	6.5	36.91	2	36.93	37.00	4.5	15,589	0.03%
2022/01/18	0	0.00	4	37.24	37.25	-4	15,666	-0.03%
2022/01/17	1.5	37.00	1	36.95	37.05	0.5	15,532	0.00%
2022/01/14	3	37.40	3	37.35	37.45	0	15,445	0.00%
2022/01/13	1	37.60	2	37.63	37.85	-1	15,365	-0.01%
2022/01/12	6	36.95	0	0.00	37.00	6	14,982	0.04%
2022/01/11	3	36.80	4	36.66	37.00	-1	14,812	-0.01%
2022/01/10	3	35.93	0	0.00	36.15	3	14,715	0.02%
2022/01/07	4	36.29	5	36.39	36.20	-1	14,676	-0.01%
2022/01/05	2	35.40	0	0.00	35.55	2	14,401	0.01%
2022/01/04	3	35.25	0	0.00	35.55	3	14,513	0.02%
2022/01/03	0.8	35.55	0.3	35.46	35.35	0.6	14,429	0.00%
2021/12/30	7	35.56	1	35.55	35.55	6	14,371	0.04%
2021/12/29	1	35.55	1	35.55	35.60	0	14,475	0.00%
2021/12/28	1	35.45	0	0.00	35.60	1	14,534	0.01%
2021/12/27	0	35.60	207.1	35.50	35.60	-207.1	14,543	-1.42%	大賣/鉅額交易
2021/12/24	0.1	35.50	0	0.00	35.50	0.1	14,759	0.00%
2021/12/23	0	0.00	17	35.60	35.50	-17	14,804	-0.11%
2021/12/22	0	0.00	2	35.65	35.65	-2	14,903	-0.01%
2021/12/21	2	35.95	4	35.81	35.75	-2	14,792	-0.01%
2021/12/20	1.4	35.68	0.8	35.75	36.00	0.6	14,718	0.00%
2021/12/17	0.3	35.60	0	0.00	35.90	0.3	14,516	0.00%
2021/12/16	10	35.20	1	35.25	35.60	9	14,226	0.06%
2021/12/14	0	0.00	1	35.20	35.40	-1	14,568	-0.01%
2021/12/13	0.3	35.55	5	35.50	35.50	-4.7	14,534	-0.03%
2021/12/10	0	0.00	2	35.60	35.65	-2	14,470	-0.01%
2021/12/09	0	0.00	0.2	35.20	35.30	-0.2	14,411	0.00%
2021/12/08	0	0.00	6	35.05	35.20	-6	14,402	-0.04%
2021/12/07	0	0.00	13	35.00	35.10	-13	14,249	-0.09%
2021/12/06	0	0.00	5	34.40	34.60	-5	14,035	-0.04%
2021/12/03	1	34.15	0	0.00	34.15	1	13,963	0.01%
2021/12/01	0.4	34.15	0	0.00	34.15	0.4	13,857	0.00%
2021/11/30	5	33.60	0	0.00	34.20	5	14,025	0.04%
2021/11/26	1.1	33.91	1	33.90	33.90	0.1	13,316	0.00%
2021/11/25	0	0.00	10	34.15	34.50	-10	13,369	-0.07%
2021/11/24	0	0.00	1.1	34.31	34.35	-1.1	13,445	-0.01%
2021/11/23	1.2	34.11	0	0.00	34.10	1.2	13,526	0.01%
2021/11/22	2	34.20	1.8	34.25	34.15	0.2	13,527	0.00%
2021/11/19	1.1	34.31	0.4	34.55	34.65	0.7	13,484	0.00%
2021/11/18	1	34.65	12.2	34.59	34.70	-11.2	13,414	-0.08%
2021/11/17	0.1	34.20	4	34.20	34.20	-3.9	13,571	-0.03%
2021/11/16	0	0.00	5	34.00	34.20	-5	13,654	-0.04%
2021/11/15	0.2	34.00	10	33.92	33.95	-9.8	13,736	-0.07%
2021/11/12	1	33.80	3	33.90	33.90	-2	13,847	-0.01%
2021/11/11	5.2	33.82	5.1	33.90	33.80	0.1	14,108	0.00%
2021/11/10	5.1	33.87	14	33.94	34.00	-8.9	14,362	-0.06%
2021/11/09	17	33.55	1.7	33.68	33.70	15.3	14,379	0.11%
2021/11/08	1	33.55	0	0.00	33.60	1	15,869	0.01%
2021/11/05	0	0.00	8	33.64	33.70	-8	16,463	-0.05%
2021/11/02	0.7	33.32	0	0.00	33.30	0.7	17,037	0.00%
2021/10/29	5	33.10	1	33.10	33.40	4	17,140	0.02%
2021/10/28	0	0.00	1	33.35	33.40	-1	17,210	-0.01%
2021/10/27	0.5	33.35	1	33.45	33.35	-0.5	17,331	0.00%
2021/10/26	4.4	33.22	21	33.40	33.45	-16.7	17,520	-0.10%
2021/10/22	0	0.00	31	33.03	33.05	-31	17,462	-0.18%
2021/10/21	0	0.00	31	32.96	32.95	-31	17,366	-0.18%
2021/10/20	1	32.85	5	32.85	32.90	-4	17,206	-0.02%
2021/10/19	1	32.75	2	32.90	32.75	-1	17,208	-0.01%
2021/10/18	2.1	32.71	4	32.80	32.95	-2	17,240	-0.01%
2021/10/15	1	32.30	0	0.00	32.50	1	17,178	0.01%
2021/10/14	2.7	32.42	0	0.00	32.30	2.7	17,136	0.02%
2021/10/13	0	0.00	5.1	32.43	32.50	-5.1	17,222	-0.03%
2021/10/08	3	32.22	0	0.00	32.25	3	17,140	0.02%
2021/10/07	3	32.35	0	0.00	32.40	3	17,250	0.02%
2021/10/06	0	0.00	1.8	32.19	32.25	-1.8	17,271	-0.01%
2021/10/05	3	31.95	13	32.00	32.05	-10	17,257	-0.06%
2021/10/04	1	32.00	0	0.00	32.10	1	17,264	0.01%
2021/10/01	10	31.93	0	0.00	32.05	10	17,277	0.06%
2021/09/29	5	32.08	0	0.00	32.05	5	17,088	0.03%
2021/09/27	0	0.00	0.3	32.50	32.35	-0.3	16,971	0.00%
2021/09/23	3	32.30	1	32.25	32.40	2	17,042	0.01%
2021/09/22	1	32.00	0	0.00	32.10	1	17,109	0.01%
2021/09/17	4	32.15	0	0.00	32.15	4	16,856	0.02%
2021/09/16	0.1	32.40	0	0.00	32.35	0.1	16,641	0.00%
2021/09/15	4	32.26	22	32.31	32.35	-18	16,725	-0.11%
2021/09/14	0	0.00	1	32.40	32.50	-1	16,823	-0.01%
2021/09/13	1	32.25	0	0.00	32.30	1	16,868	0.01%
2021/09/10	1	32.20	0.9	32.40	32.45	0.1	17,008	0.00%
2021/09/08	10	32.30	0	0.00	32.50	10	17,339	0.06%
2021/09/07	0	0.00	6	32.41	32.45	-6	17,478	-0.03%
2021/09/06	51.1	32.46	0	0.00	32.50	51.1	17,514	0.29%
2021/09/03	0.1	32.35	9	32.46	32.55	-8.9	17,499	-0.05%
2021/09/02	1	32.05	3	32.05	32.10	-2	17,474	-0.01%
2021/09/01	12	32.50	0.5	32.65	32.55	11.5	17,573	0.07%
2021/08/31	3	32.30	0	0.00	32.80	3	17,556	0.02%
2021/08/30	0.6	32.39	3.1	32.15	32.45	-2.5	17,459	-0.01%
2021/08/27	9.2	31.84	11	31.95	32.00	-1.8	17,403	-0.01%
2021/08/26	1	31.45	0	0.00	31.45	1	17,412	0.01%
2021/08/24	6	31.16	1	31.25	31.35	5	17,544	0.03%
2021/08/23	18	31.31	0	31.55	31.05	18	17,640	0.10%
2021/08/19	4	31.26	8	31.35	31.30	-4	18,782	-0.02%
2021/08/18	100	31.35	0	0.00	31.45	100	18,614	0.54%
2021/08/17	22	31.37	108	31.73	31.45	-86	18,568	-0.46%	大賣/
2021/08/16	44	30.94	0	0.00	31.05	44	18,418	0.24%
2021/08/13	8	31.01	6	30.95	31.05	2	18,336	0.01%
2021/08/12	182.3	30.84	5	30.65	30.70	177.3	18,211	0.97%	大買/鉅額交易
2021/08/11	1	33.05	6	33.05	33.05	-5	16,812	-0.03%
2021/08/10	9	33.04	2	33.00	33.05	7	16,424	0.04%
2021/08/09	133	33.01	149	33.17	33.20	-16	16,576	-0.10%	大買/大賣/
2021/08/06	5	33.20	213.1	33.20	33.20	-208.1	16,638	-1.25%	大賣/鉅額交易
2021/08/05	5	33.13	82	33.15	33.15	-77	16,933	-0.45%
2021/08/04	0	0.00	3	33.15	33.15	-3	17,814	-0.02%
2021/08/03	0	0.00	1.1	33.10	33.10	-1.1	18,045	-0.01%
2021/08/02	1	33.00	6	33.10	33.00	-5	18,285	-0.03%
2021/07/30	113	33.00	98	33.01	33.10	15	18,291	0.08%	大買/
2021/07/29	0.2	32.98	9	32.98	33.10	-8.8	18,240	-0.05%
2021/07/28	5	32.95	2.4	32.94	33.00	2.6	18,372	0.01%
2021/07/27	52	32.99	5.4	32.95	33.05	46.6	18,538	0.25%
2021/07/26	1	32.90	0	0.00	33.00	1	18,744	0.01%
2021/07/23	13	33.10	18	33.08	33.10	-5	18,947	-0.03%
2021/07/22	0	0.00	6	32.97	33.05	-6	19,057	-0.03%
2021/07/21	2	32.80	0	0.00	32.90	2	19,085	0.01%
2021/07/19	2	32.80	5	32.85	33.10	-3	19,220	-0.02%
2021/07/16	0	0.00	10	32.90	33.00	-10	19,269	-0.05%
2021/07/15	4	32.83	0.5	32.95	32.85	3.5	19,247	0.02%
2021/07/14	2	32.75	1	32.80	32.95	1	19,311	0.01%
2021/07/13	0	0.00	1	32.90	32.95	-1	19,513	-0.01%
2021/07/12	2	32.88	1	32.85	32.80	1	19,630	0.01%
2021/07/09	8	32.59	0	0.00	32.90	8	19,566	0.04%
2021/07/08	1	32.70	0	0.00	32.80	1	19,595	0.01%
2021/07/07	2	32.58	0	0.00	32.80	2	19,619	0.01%
2021/07/06	0	0.00	0.1	32.85	32.85	-0.1	19,628	0.00%
2021/07/05	10	32.60	0	0.00	32.75	10	19,692	0.05%
2021/07/02	1	32.55	0	0.00	32.55	1	19,697	0.01%
2021/07/01	3	32.60	0	0.00	32.65	3	19,794	0.02%
2021/06/29	1.1	32.61	0	0.00	32.55	1.1	19,923	0.01%
2021/06/28	3.1	32.70	0	0.00	32.75	3.1	19,955	0.02%
2021/06/25	0	32.90	2	32.95	32.90	-2	20,020	-0.01%
2021/06/23	0	0.00	1	32.80	32.75	-1	20,104	0.00%
2021/06/22	2	32.50	0	0.00	32.50	2	20,037	0.01%
2021/06/21	2	32.53	0	0.00	32.50	2	20,002	0.01%
2021/06/18	2.2	32.76	0	0.00	32.75	2.2	19,936	0.01%
2021/06/17	2	32.85	1	33.00	32.90	1	19,727	0.01%
2021/06/16	10	32.90	0	0.00	33.00	10	20,206	0.05%
2021/06/11	1.2	32.87	0	0.00	32.90	1.2	20,597	0.01%
2021/06/10	0.2	32.95	4	33.01	33.10	-3.8	20,815	-0.02%
2021/06/09	1.1	32.78	0.3	32.91	32.95	0.8	20,929	0.00%
2021/06/08	1	33.10	0	0.00	33.10	1	20,863	0.00%
2021/06/07	0.1	33.10	12.2	33.04	33.10	-12.1	21,359	-0.06%
2021/06/04	0	0.00	22	32.95	33.00	-22	21,510	-0.10%
2021/06/03	3	32.95	0.1	33.10	33.00	2.9	22,265	0.01%
2021/06/02	0	0.00	1	33.14	33.15	-1	22,516	0.00%
2021/06/01	3	32.98	0.1	33.05	33.00	2.9	22,540	0.01%
2021/05/31	3	33.07	51	33.02	33.10	-48	22,750	-0.21%
2021/05/28	0.1	33.00	55	33.01	33.10	-54.9	22,825	-0.24%
2021/05/27	0	0.00	57	32.81	33.20	-57	22,860	-0.25%
2021/05/25	0.4	32.70	5	32.74	32.70	-4.6	22,351	-0.02%
2021/05/24	0	0.00	53	32.65	32.60	-53	22,629	-0.23%
2021/05/21	0	0.00	19	32.37	32.50	-19	22,754	-0.08%
2021/05/20	20	32.15	0	0.00	32.10	20	22,754	0.09%
2021/05/19	0	0.00	61	32.14	32.10	-61	22,779	-0.27%
2021/05/18	0.3	32.10	46	31.85	32.00	-45.7	22,779	-0.20%
2021/05/17	13	31.20	10	31.05	31.10	3	23,242	0.01%
2021/05/14	3	31.53	3	31.61	31.70	0.1	23,015	0.00%
2021/05/13	2	31.00	33.2	31.24	31.40	-31.2	22,822	-0.14%
2021/05/12	55	31.12	32.8	31.36	31.35	22.2	22,400	0.10%
2021/05/11	11	32.68	1	32.90	32.45	10	21,610	0.05%
2021/05/10	16.9	32.90	15	32.92	33.00	1.9	21,379	0.01%
2021/05/07	0	0.00	5	32.52	32.60	-5	21,463	-0.02%
2021/05/06	3	32.08	0	0.00	32.35	3	21,690	0.01%
2021/05/05	12	32.05	0.2	32.15	32.05	11.8	21,653	0.05%
2021/05/04	0.4	32.50	61	32.15	32.10	-60.6	21,666	-0.28%
2021/05/03	2	32.50	8	32.56	32.45	-6	21,595	-0.03%
2021/04/29	4.4	32.62	6	32.61	32.65	-1.6	21,595	-0.01%
2021/04/28	3	32.35	17	32.51	32.60	-14	21,534	-0.07%
2021/04/26	4.3	32.54	50	32.60	32.60	-45.8	21,884	-0.21%
2021/04/23	0	0.00	20	32.25	32.25	-20	21,909	-0.09%
2021/04/22	4	32.24	14	32.29	32.35	-10	22,079	-0.05%
2021/04/21	7	32.34	10	32.41	32.30	-3	22,100	-0.01%
2021/04/20	7	32.48	15.8	32.50	32.55	-8.8	22,124	-0.04%
2021/04/19	5.9	32.18	23	32.37	32.45	-17.1	22,066	-0.08%
2021/04/16	6.1	32.04	21	32.00	32.05	-15	21,903	-0.07%
2021/04/15	1	31.95	9	31.95	31.90	-8	22,220	-0.04%
2021/04/14	0	0.00	42	31.86	31.90	-42	22,428	-0.19%
2021/04/13	1	31.90	6.6	31.82	31.85	-5.6	22,576	-0.02%
2021/04/12	5	31.80	1	31.75	31.65	4	22,591	0.02%
2021/04/09	3.1	31.55	8.3	31.64	31.55	-5.2	22,695	-0.02%
2021/04/08	9	31.76	0	0.00	31.75	9	22,730	0.04%
2021/04/07	2	31.93	0	0.00	32.00	2	22,994	0.01%
2021/04/06	3	31.93	5.2	31.95	32.00	-2.2	22,931	-0.01%
2021/04/01	4	31.90	3	31.92	31.90	1	22,878	0.00%
2021/03/31	2	31.85	19	31.84	31.90	-17	22,720	-0.07%
2021/03/30	5.5	31.76	0	0.00	31.80	5.5	22,603	0.02%
2021/03/29	1.1	31.65	1	31.70	31.80	0.1	22,576	0.00%
2021/03/26	0	0.00	2.4	31.54	31.60	-2.4	22,619	-0.01%
2021/03/25	15	31.43	6	31.45	31.60	9	22,670	0.04%
2021/03/24	0	0.00	7	31.25	31.40	-7	22,776	-0.03%
2021/03/23	3	31.10	5	31.25	31.35	-2	22,833	-0.01%
2021/03/22	21	31.23	0	0.00	31.25	21	22,895	0.09%
2021/03/19	9	31.18	2	31.15	31.05	7	22,830	0.03%
2021/03/18	4	31.40	9	31.46	31.40	-5	22,448	-0.02%
2021/03/17	2	31.25	1	31.35	31.45	1	22,362	0.00%
2021/03/16	8.8	31.30	8	31.34	31.35	0.8	22,106	0.00%
2021/03/15	6	30.99	14	31.03	31.00	-8	22,104	-0.04%
2021/03/12	3	30.62	5	30.50	30.65	-2	22,176	-0.01%
2021/03/11	1.2	30.73	28	30.98	30.75	-26.8	22,324	-0.12%
2021/03/10	2	30.60	3	30.60	30.60	-1	21,966	0.00%
2021/03/09	11.6	30.37	20	30.29	30.60	-8.4	21,704	-0.04%
2021/03/08	11.8	29.90	21	29.92	29.90	-9.2	20,961	-0.04%
2021/03/05	0	0.00	12	29.56	29.70	-12	20,676	-0.06%
2021/03/04	8	29.60	2	29.70	29.60	6	21,324	0.03%
2021/03/03	4	29.75	7	29.76	29.75	-3	21,188	-0.01%
2021/03/02	2	29.65	15	29.68	29.65	-13	21,078	-0.06%
2021/02/26	21	29.37	0	0.00	29.20	21	20,886	0.10%
2021/02/25	3	29.60	3	29.60	29.65	0	20,367	0.00%
2021/02/24	16	29.56	7	29.47	29.30	9	20,198	0.04%
2021/02/23	5.4	29.38	3	29.43	29.55	2.4	19,864	0.01%
2021/02/22	29	29.16	2	29.15	29.10	27	19,714	0.14%
2021/02/19	10	29.06	0	0.00	29.15	10	19,719	0.05%
2021/02/18	2	29.18	2	29.25	29.25	0	19,756	0.00%
2021/02/17	0	0.00	16	29.41	29.40	-16	19,819	-0.08%
2021/02/05	2	28.85	0	0.00	28.80	2	19,267	0.01%
2021/02/04	1	28.90	2	28.85	28.80	-1	19,237	-0.01%
2021/02/02	1	28.75	2	28.85	28.70	-1	19,882	-0.01%
2021/02/01	2	28.55	0	0.00	28.65	2	19,843	0.01%
2021/01/29	3	28.23	0	0.00	28.15	3	19,797	0.02%
2021/01/28	5	28.55	0	0.00	28.55	5	19,365	0.03%
2021/01/27	4	28.75	0	0.00	28.70	4	19,074	0.02%
2021/01/26	2	28.78	0.4	28.90	28.70	1.6	19,014	0.01%
2021/01/25	2	28.85	0	0.00	28.85	2	18,887	0.01%
2021/01/22	12	28.61	3.2	28.64	28.60	8.8	18,839	0.05%
2021/01/21	2	28.80	5	28.84	28.70	-3	18,765	-0.02%
2021/01/20	26	28.77	0	0.00	28.70	26	18,680	0.14%
2021/01/19	1	29.05	0	0.00	29.10	1	18,242	0.01%
2021/01/18	7.1	29.01	3	29.03	29.15	4.1	18,216	0.02%
2021/01/15	12	29.36	0	0.00	29.30	12	18,020	0.07%
2021/01/14	1	29.65	0.2	29.75	29.75	0.8	17,846	0.00%
2021/01/13	0	0.00	9.3	29.72	29.80	-9.3	17,733	-0.05%
2021/01/11	3	29.95	5	30.04	30.05	-2	17,618	-0.01%
2021/01/08	2	29.88	21	29.89	30.00	-19	17,529	-0.11%
2021/01/07	1	29.55	0	0.00	29.75	1	17,196	0.01%
2021/01/06	42	29.62	0	0.00	29.45	42	17,057	0.25%
2021/01/04	0	0.00	2	29.65	29.90	-2	16,891	-0.01%
2020/12/30	3	29.70	39	29.78	29.90	-36	16,621	-0.22%
2020/12/29	0	0.00	22	29.51	29.55	-22	16,444	-0.13%
2020/12/28	1	29.30	0	0.00	29.55	1	16,548	0.01%
2020/12/25	2	29.35	1	29.35	29.35	1	16,562	0.01%
2020/12/24	2	29.40	0	0.00	29.45	2	16,820	0.01%
2020/12/23	1	29.25	0	0.00	29.45	1	16,965	0.01%
2020/12/22	0	0.00	5	29.62	29.65	-5	17,276	-0.03%
2020/12/21	2	29.55	3	29.65	29.65	-1	17,882	-0.01%
2020/12/17	0	0.00	2.1	29.45	29.50	-2.1	18,815	-0.01%
2020/12/16	0	0.00	13	29.33	29.40	-13	19,116	-0.07%
2020/12/15	2	29.00	1	29.00	29.05	1	19,420	0.01%
2020/12/14	0	0.00	1	29.40	29.30	-1	19,468	-0.01%
2020/12/11	1	29.30	3	29.17	29.30	-2	19,387	-0.01%
2020/12/10	2	28.83	0	0.00	28.80	2	19,320	0.01%
2020/12/09	0.2	28.85	7	28.83	28.75	-6.8	19,367	-0.04%
2020/12/08	21	28.66	0	0.00	28.70	21	19,386	0.11%
2020/12/07	6	29.00	80	28.95	29.00	-74	19,258	-0.38%
2020/12/04	0.1	29.20	0	0.00	29.10	0.1	19,194	0.00%
2020/12/03	4	29.10	0	0.00	29.20	4	19,139	0.02%
2020/12/02	3	29.15	0	0.00	29.20	3	19,244	0.02%
2020/12/01	3	28.98	0	0.00	29.15	3	19,683	0.02%
2020/11/30	5	28.90	0	0.00	28.45	5	19,832	0.03%
2020/11/27	15	29.15	1	29.15	29.10	14	19,444	0.07%
2020/11/25	0	0.00	0.3	29.40	29.25	-0.3	20,048	0.00%
2020/11/24	2.1	29.45	0	0.00	29.30	2.1	20,230	0.01%
2020/11/23	11	29.58	5	29.65	29.70	6	20,407	0.03%
2020/11/20	0.1	29.55	5	29.60	29.55	-5	20,574	-0.02%
2020/11/18	0	0.00	4	29.64	29.65	-4	21,018	-0.02%
2020/11/17	2	29.20	22	29.45	29.45	-20	21,084	-0.09%
2020/11/12	0	0.00	5	29.35	29.20	-5	21,959	-0.02%
2020/11/11	80.3	29.40	18.5	29.46	29.70	61.7	22,202	0.28%
2020/11/10	4	28.91	1	28.95	29.00	3	22,067	0.01%
2020/11/09	0.1	28.70	11	28.71	28.75	-10.9	23,084	-0.05%
2020/11/06	2	28.50	2	28.45	28.50	0	23,482	0.00%
2020/11/05	0	0.00	2	28.40	28.40	-2	23,750	-0.01%
2020/11/04	1	28.15	0	0.00	28.10	1	23,992	0.00%
2020/11/03	1	28.00	6.6	28.00	28.10	-5.6	24,295	-0.02%
2020/11/02	4	27.60	4	27.84	27.95	0	24,410	0.00%
2020/10/30	3	27.53	0	0.00	27.55	3	24,502	0.01%
2020/10/29	11	27.60	0	0.00	27.50	11	24,416	0.05%
2020/10/28	5	27.65	0	0.00	27.65	5	24,577	0.02%
2020/10/23	2	27.70	0	0.00	27.75	2	25,043	0.01%
2020/10/22	1	27.65	0	0.00	27.80	1	25,260	0.00%
2020/10/21	5	27.73	0	0.00	27.65	5	25,517	0.02%
2020/10/20	22	27.70	0.8	27.90	27.70	21.2	25,763	0.08%
2020/10/19	5	27.80	1	27.90	27.80	4	25,840	0.02%
2020/10/16	1	27.80	0	0.00	27.70	1	26,062	0.00%
2020/10/15	23	27.78	0	0.00	27.75	23	26,233	0.09%
2020/10/14	8	28.01	0	0.00	28.00	8	26,361	0.03%
2020/10/13	17	28.19	0	0.00	28.15	17	26,492	0.06%
2020/10/12	4	28.08	1	28.00	28.25	3	26,770	0.01%
2020/10/08	3	28.00	1	27.95	28.00	2	26,916	0.01%
2020/10/07	2	27.90	0	0.00	27.95	2	27,013	0.01%
2020/10/06	2	27.88	0	0.00	27.95	2	27,117	0.01%
2020/10/05	4	27.81	6	27.90	27.80	-2	27,188	-0.01%
2020/09/30	5	27.90	10	27.90	27.80	-5	27,278	-0.02%
2020/09/29	16	27.84	0	0.00	27.80	16	27,367	0.06%
2020/09/28	2	27.75	10	27.67	27.90	-8	27,419	-0.03%
2020/09/25	14	27.39	1	27.55	27.45	13	27,437	0.05%
2020/09/24	81	27.03	0	0.00	27.00	81	27,342	0.30%
2020/09/23	38	27.53	2	27.65	27.50	36	26,687	0.13%
2020/09/22	72	27.97	0	0.00	27.85	72	26,163	0.28%
2020/09/21	15	28.27	0	0.00	28.20	15	25,733	0.06%
2020/09/18	9	28.50	0	0.00	28.45	9	25,577	0.04%
2020/09/17	2	28.63	0	0.00	28.55	2	25,219	0.01%
2020/09/16	0	0.00	0.8	28.80	28.75	-0.8	25,209	0.00%
2020/09/15	9	28.57	2	28.65	28.65	7	25,323	0.03%
2020/09/14	2	28.55	0	0.00	28.65	2	25,653	0.01%
2020/09/11	10	28.55	1	28.55	28.65	9	25,641	0.04%
2020/09/10	23	28.65	0	0.00	28.75	23	25,499	0.09%
2020/09/09	100.1	28.60	0	0.00	28.75	100.1	25,415	0.39%
2020/09/08	1	28.95	0	0.00	28.85	1	25,333	0.00%
2020/09/07	6	28.71	11	28.70	28.85	-5	25,489	-0.02%
2020/09/04	54.1	28.67	35	28.75	28.65	19.1	25,553	0.07%
2020/09/03	16	28.85	0	0.00	28.90	16	25,240	0.06%
2020/09/02	20	28.85	0	0.00	28.90	20	25,171	0.08%
2020/09/01	110	29.00	0	0.00	29.05	110	24,950	0.44%	大買/鉅額交易
2020/08/31	3	29.33	0	0.00	29.25	3	24,540	0.01%
2020/08/28	9	29.43	1	29.40	29.40	8	24,478	0.03%
2020/08/27	6	29.43	0	0.00	29.40	6	24,516	0.02%
2020/08/26	4	29.53	0	0.00	29.55	4	24,287	0.02%
2020/08/25	18	29.55	0	0.00	29.50	18	24,164	0.07%
2020/08/24	4	29.58	0.5	29.80	29.60	3.5	24,129	0.01%
2020/08/21	6	29.57	13	29.54	29.60	-7	24,031	-0.03%
2020/08/20	181	29.58	100	29.50	29.40	81	23,806	0.34%	大買/
2020/08/19	16	30.06	17	30.19	29.90	-1	23,199	0.00%
2020/08/18	18	29.92	2	29.95	29.95	16	22,898	0.07%
2020/08/17	16	29.98	46	29.98	30.00	-30	22,763	-0.13%
2020/08/14	62	30.02	0	0.00	30.05	62	22,434	0.28%
2020/08/13	38	30.25	10	30.50	30.40	28	22,193	0.13%
2020/08/12	29	32.43	5	32.42	32.35	24	21,244	0.11%
2020/08/11	5	32.45	0	0.00	32.45	5	20,911	0.02%
2020/08/10	2	32.45	8	32.50	32.50	-6	20,871	-0.03%
2020/08/07	1	32.50	2	32.55	32.45	-1	20,842	0.00%
2020/08/06	0	0.00	11	32.31	32.45	-11	20,618	-0.05%
2020/08/05	73	32.20	0	0.00	32.20	73	20,644	0.35%
2020/08/04	1.1	32.11	0	0.00	32.25	1.1	20,709	0.01%
2020/08/03	13	32.04	0	0.00	32.10	13	20,809	0.06%
2020/07/31	0	0.00	1	32.30	32.35	-1	20,784	0.00%
2020/07/30	7	32.18	0	0.00	32.35	7	20,763	0.03%
2020/07/29	53	32.25	14	32.21	32.20	39	20,772	0.19%
2020/07/28	1	31.70	1	31.60	31.65	0	21,003	0.00%
2020/07/27	40	31.90	5	31.85	31.60	35	21,244	0.16%
2020/07/24	0	0.00	23	32.29	32.15	-23	21,410	-0.11%
2020/07/23	0	0.00	57	32.79	32.70	-57	21,395	-0.27%
2020/07/22	2	32.65	1	32.70	32.70	1	21,462	0.00%
2020/07/21	0	0.00	53	32.60	32.55	-53	21,480	-0.25%
2020/07/20	2	32.25	51	32.40	32.45	-49	21,511	-0.23%
2020/07/17	0	0.00	5	32.15	32.25	-5	21,447	-0.02%
2020/07/16	61	31.95	0	0.00	32.15	61	21,627	0.28%
2020/07/15	1	32.05	0	0.00	32.15	1	21,502	0.00%
2020/07/14	0	0.00	1	32.20	32.20	-1	21,428	0.00%
2020/07/13	0	0.00	5	32.09	32.05	-5	21,593	-0.02%
2020/07/10	62	32.05	2	32.20	32.00	60	21,779	0.28%
2020/07/09	0	0.00	256	32.30	32.25	-256	21,974	-1.16%	大賣/鉅額交易
2020/07/08	7	32.06	61	32.09	32.05	-54	21,952	-0.25%
2020/07/07	0	0.00	9	31.97	32.00	-9	22,004	-0.04%
2020/07/06	2	31.70	60	31.99	31.95	-58	21,866	-0.27%
2020/07/03	3	31.67	11	31.70	31.55	-8	21,985	-0.04%
2020/07/01	3	31.30	0	0.00	31.25	3	22,415	0.01%
2020/06/30	37	30.94	0	0.00	30.90	37	22,555	0.16%
2020/06/29	62	30.91	10	30.98	30.90	52	22,655	0.23%
2020/06/24	12	31.28	10	31.10	31.25	2	22,652	0.01%
2020/06/23	4	31.08	0	0.00	31.15	4	22,886	0.02%
2020/06/22	17	31.28	0	0.00	31.15	17	23,174	0.07%
2020/06/19	50	31.41	20	31.35	31.25	30	23,439	0.13%
2020/06/18	42	31.54	0	0.00	31.65	42	23,503	0.18%
2020/06/17	2.8	31.57	10.5	31.61	31.70	-7.7	23,987	-0.03%
2020/06/16	5	31.65	58	31.89	31.70	-53	24,753	-0.21%
2020/06/15	14	31.39	1	31.60	31.30	13	25,651	0.05%
2020/06/12	31	31.47	1	31.35	31.50	30	26,177	0.11%
2020/06/11	5	32.00	2	32.05	31.80	3	26,946	0.01%
2020/06/10	0	0.00	4	31.85	32.10	-4	27,483	-0.01%
2020/06/09	100	31.70	0	0.00	31.85	100	28,746	0.35%
2020/06/05	95	31.20	1	31.35	31.50	94	29,588	0.32%
2020/06/04	2	31.50	0	0.00	31.40	2	30,063	0.01%
2020/06/03	2	31.28	4	31.26	31.30	-2	30,625	-0.01%
2020/06/02	0	0.00	1	30.90	30.90	-1	30,723	0.00%
2020/06/01	9	30.80	12	30.98	30.70	-3	30,845	-0.01%
2020/05/29	22	30.64	0	0.00	30.75	22	30,797	0.07%
2020/05/28	9	30.51	0	0.00	30.45	9	30,687	0.03%
2020/05/27	1	30.60	3	30.67	30.70	-2	30,920	-0.01%
2020/05/26	0	0.00	3	30.73	30.65	-3	31,184	-0.01%
2020/05/25	6	30.35	0	0.00	30.35	6	31,426	0.02%
2020/05/22	2	30.45	10	30.60	30.45	-8	31,683	-0.03%
2020/05/21	1	31.00	5.1	30.86	31.00	-4.1	31,777	-0.01%
2020/05/20	0	0.00	16	30.65	30.80	-16	31,938	-0.05%
2020/05/19	0	0.00	13	30.48	30.55	-13	32,048	-0.04%
2020/05/18	4	30.05	12	30.16	30.05	-8	31,921	-0.03%
2020/05/15	6	30.10	0	0.00	30.25	6	31,903	0.02%
2020/05/14	15	30.10	2	30.30	30.25	13	31,745	0.04%
2020/05/13	18	30.40	0	0.00	30.30	18	31,479	0.06%
2020/05/12	10	30.18	0	0.00	30.30	10	31,423	0.03%
2020/05/11	11	30.40	0	0.00	30.40	11	31,335	0.04%
2020/05/08	2	30.00	1	30.15	30.00	1	31,225	0.00%
2020/05/07	56	29.62	0	0.00	29.55	56	31,212	0.18%
2020/05/06	8	29.61	5	29.60	29.55	3	31,182	0.01%
2020/05/05	0	0.00	17	29.83	29.85	-17	31,078	-0.05%
2020/05/04	32	29.34	0	0.00	29.35	32	31,018	0.10%
2020/04/30	8	30.32	49	30.33	30.10	-41	30,758	-0.13%
2020/04/29	20	29.86	34	29.77	29.95	-14	30,607	-0.05%
2020/04/28	18	29.31	9	29.28	29.45	9	30,449	0.03%
2020/04/27	3	28.75	41	28.74	28.70	-38	30,981	-0.12%
2020/04/24	7	28.24	0	0.00	28.20	7	30,949	0.02%
2020/04/23	11	28.34	3	28.27	28.30	8	30,794	0.03%
2020/04/22	11	28.29	0	0.00	28.30	11	30,595	0.04%
2020/04/21	11	28.44	0	0.00	28.35	11	30,554	0.04%
2020/04/20	2	28.93	0	0.00	28.90	2	30,348	0.01%
2020/04/17	12	29.31	13	29.19	29.05	-1	30,489	0.00%
2020/04/16	25	28.81	14	28.80	28.80	11	30,384	0.04%
2020/04/15	6	29.15	9	29.07	29.20	-3	30,187	-0.01%
2020/04/14	9	28.67	1	28.85	28.85	8	30,091	0.03%
2020/04/13	9	28.65	1	28.50	28.60	8	29,827	0.03%
2020/04/10	0	0.00	5	29.07	29.15	-5	29,679	-0.02%
2020/04/09	74	28.55	2	28.50	28.50	72	29,497	0.24%
2020/04/08	5.1	28.42	0	0.00	28.40	5.1	29,353	0.02%
2020/04/07	14	28.51	3	28.70	28.40	11	29,074	0.04%
2020/04/06	10.8	28.14	7	28.50	28.45	3.8	28,717	0.01%
2020/04/01	36	28.14	0	0.00	28.05	36	28,288	0.13%
2020/03/31	10	28.61	0	0.00	28.45	10	27,982	0.04%
2020/03/30	5	28.00	0	0.00	28.65	5	27,641	0.02%
2020/03/27	27	28.62	10	28.66	28.65	17	27,360	0.06%
2020/03/26	10	27.89	0	0.00	28.15	10	27,065	0.04%
2020/03/25	12	27.94	0	0.00	27.95	12	26,954	0.04%
2020/03/24	3	27.73	2	27.73	27.35	1	26,639	0.00%
2020/03/23	17	26.92	1	26.85	27.00	16	26,334	0.06%
2020/03/20	7	26.96	1	27.80	27.95	6	25,939	0.02%
2020/03/19	3	26.72	34	27.41	26.40	-31	25,123	-0.12%
2020/03/18	16.1	27.96	6	28.08	28.00	10.1	24,282	0.04%
2020/03/17	16	28.03	17	28.14	28.00	-1	23,762	0.00%
2020/03/16	22	29.22	1	29.25	29.00	21	22,808	0.09%
2020/03/13	66	28.36	5	29.97	30.00	61	22,027	0.28%
2020/03/12	11	30.34	26	30.26	30.20	-15	20,576	-0.07%
2020/03/11	6	31.28	0	0.00	31.20	6	19,697	0.03%
2020/03/10	10	31.34	0	0.00	31.35	10	19,364	0.05%
2020/03/09	6	31.74	0	0.00	31.75	6	18,768	0.03%
2020/03/05	0	0.00	1	32.80	32.90	-1	17,915	-0.01%
2020/03/04	4	32.23	0	0.00	32.35	4	17,880	0.02%
2020/03/03	1	32.20	1	32.20	32.25	0	17,768	0.00%
2020/02/27	0	0.00	6	32.28	32.35	-6	17,772	-0.03%
2020/02/25	10.5	32.71	7	32.50	32.70	3.5	17,201	0.02%
2020/02/24	15	32.74	5	32.70	32.70	10	17,097	0.06%
2020/02/21	11	33.27	0	0.00	33.20	11	16,873	0.07%
2020/02/20	1	33.60	0.1	33.60	33.60	0.9	16,748	0.01%
2020/02/19	0.1	33.40	59	33.28	33.45	-58.9	16,456	-0.36%
2020/02/17	0	0.00	13	32.50	32.50	-13	16,146	-0.08%
2020/02/14	0	0.00	10	32.25	32.30	-10	16,131	-0.06%
2020/02/13	0	0.00	2	32.10	32.20	-2	16,231	-0.01%
2020/02/11	1.1	32.06	0	0.00	32.15	1.1	16,321	0.01%
2020/02/10	0	0.00	1.4	32.09	32.05	-1.4	16,367	-0.01%
2020/02/07	0	0.00	24	32.01	32.00	-24	16,755	-0.14%
2020/02/06	6.3	32.28	12	32.13	32.35	-5.7	16,688	-0.03%
2020/02/04	21	31.50	0	0.00	31.80	21	16,630	0.13%
2020/02/03	1	31.55	2.5	31.45	31.60	-1.5	16,721	-0.01%
2020/01/31	12	31.67	85	31.80	31.55	-73	16,535	-0.44%
2020/01/30	8	31.68	19	31.63	31.20	-11	16,247	-0.07%
2020/01/20	0	0.00	2	32.40	32.35	-2	15,492	-0.01%
2020/01/16	1	31.75	0	0.00	31.95	1	15,394	0.01%
2020/01/15	0	0.00	1	31.80	31.80	-1	15,375	-0.01%
2020/01/14	33	32.01	10.4	32.00	32.00	22.6	15,350	0.15%
2020/01/13	3	31.65	7	31.61	31.70	-4	15,252	-0.03%
2020/01/10	0	0.00	21	31.03	30.95	-21	15,099	-0.14%
2020/01/09	3	30.75	0	0.00	30.90	3	15,035	0.02%
2020/01/08	0	0.00	9	30.69	30.70	-9	15,052	-0.06%
2020/01/07	1	30.55	0	0.00	30.60	1	14,864	0.01%
2020/01/06	5	30.65	0	0.00	30.60	5	14,981	0.03%
2020/01/03	2	30.75	0	0.00	30.80	2	15,003	0.01%
2020/01/02	3	30.57	0	0.00	30.60	3	15,216	0.02%
2019/12/31	1	30.60	0	0.00	30.60	1	15,258	0.01%
2019/12/30	25	30.77	1	30.80	30.70	24	15,345	0.16%
2019/12/27	0	0.00	5	30.80	30.90	-5	15,333	-0.03%
2019/12/25	0	0.00	10	30.85	30.80	-10	15,681	-0.06%
2019/12/24	2	30.75	4	30.80	30.80	-2	15,836	-0.01%
2019/12/23	0	30.85	3	30.85	30.85	-3	15,945	-0.02%
2019/12/18	1	30.55	2	30.60	30.65	-1	16,133	-0.01%
2019/12/17	0	0.00	2	30.55	30.65	-2	16,336	-0.01%
2019/12/16	5	30.40	0	0.00	30.35	5	16,211	0.03%
2019/12/13	0	0.00	2	30.40	30.30	-2	16,203	-0.01%
2019/12/12	1	30.20	3	30.10	30.15	-2	16,064	-0.01%
2019/12/10	4	30.15	0	0.00	30.20	4	16,007	0.02%
2019/12/06	13	30.06	0	0.00	30.05	13	16,466	0.08%
2019/12/05	3	30.15	0	0.00	30.15	3	16,599	0.02%
2019/12/04	18	30.05	2	30.00	30.15	16	16,578	0.10%
2019/12/03	6	30.07	0	0.00	30.05	6	16,642	0.04%
2019/12/02	12	30.16	1	30.15	30.30	11	16,547	0.07%
2019/11/29	26	30.38	4	30.43	30.30	22	16,468	0.13%
2019/11/27	3	30.75	27	30.70	30.70	-24	16,664	-0.14%
2019/11/26	0	0.00	0.8	30.45	30.40	-0.8	16,621	0.00%
2019/11/25	23	30.35	0	0.00	30.40	23	16,148	0.14%
2019/11/22	4	30.35	5	30.38	30.40	-1	16,448	-0.01%
2019/11/21	33	30.34	0	0.00	30.35	33	16,594	0.20%
2019/11/20	52	30.57	0	0.00	30.65	52	16,477	0.32%
2019/11/19	40	30.63	0	0.00	30.70	40	16,477	0.24%
2019/11/18	2	30.50	0	0.00	30.70	2	16,572	0.01%
2019/11/15	1	30.45	0	0.00	30.55	1	16,729	0.01%
2019/11/14	27	30.36	0	0.00	30.40	27	16,841	0.16%
2019/11/13	24	30.55	1.3	30.51	30.50	22.7	17,151	0.13%
2019/11/12	3.3	30.48	2	30.60	30.60	1.3	17,373	0.01%
2019/11/11	24	30.39	0	0.00	30.40	24	17,674	0.14%
2019/11/07	6	30.48	1	30.55	30.50	5	18,872	0.03%
2019/11/06	7	30.66	13	30.74	30.65	-6	19,094	-0.03%
2019/11/05	40	30.05	0	0.00	30.20	40	18,911	0.21%
2019/11/04	46	29.78	0	0.00	29.95	46	19,042	0.24%
2019/11/01	29	29.65	3	29.80	29.65	26	19,112	0.14%
2019/10/31	72	29.98	0	0.00	29.90	72	19,414	0.37%
2019/10/30	122	29.78	2	29.80	29.85	120	19,400	0.62%	大買/鉅額交易
2019/10/29	0	0.00	6	29.65	29.70	-6	19,753	-0.03%
2019/10/25	20	29.35	10	29.42	29.45	10	19,854	0.05%
2019/10/24	3	29.35	0.9	29.45	29.45	2.1	19,868	0.01%
2019/10/22	43	29.07	0	0.00	29.15	43	19,743	0.22%
2019/10/21	20	29.15	0	0.00	29.20	20	19,615	0.10%
2019/10/18	165	29.15	0	0.00	29.10	165	19,606	0.84%	大買/鉅額交易
2019/10/16	0	0.00	1	29.20	29.15	-1	19,500	-0.01%
2019/10/15	5	29.00	0	0.00	29.15	5	19,569	0.03%
2019/10/14	2	29.05	9	29.11	29.15	-7	19,601	-0.04%
2019/10/09	2	29.00	1.8	29.10	29.00	0.2	19,613	0.00%
2019/10/08	4	29.21	4	29.33	29.10	0	19,571	0.00%
2019/10/07	3	28.90	7	28.94	28.95	-4	19,389	-0.02%
2019/10/03	25	28.70	0	0.00	28.75	25	19,455	0.13%
2019/10/02	0	0.00	3	28.85	28.80	-3	19,478	-0.02%
2019/10/01	0	0.00	3	28.95	28.75	-3	19,415	-0.02%
2019/09/27	13	28.77	3	28.85	28.75	10	19,232	0.05%
2019/09/26	3	28.85	0	0.00	28.80	3	19,260	0.02%
2019/09/25	7	28.76	0	0.00	28.80	7	19,385	0.04%
2019/09/24	4	29.15	15	29.00	29.05	-11	19,224	-0.06%
2019/09/23	1	29.20	0	0.00	29.20	1	19,350	0.01%
2019/09/20	12	29.18	0	0.00	29.30	12	19,626	0.06%
2019/09/19	4	29.40	0	0.00	29.45	4	19,377	0.02%
2019/09/17	8	29.11	3	29.15	29.20	5	19,701	0.03%
2019/09/16	5	29.23	3	29.35	29.20	2	20,392	0.01%
2019/09/12	16	29.46	4	29.43	29.30	12	20,694	0.06%
2019/09/11	0.3	29.60	0	0.00	29.50	0.3	21,060	0.00%
2019/09/10	2	29.53	12	29.43	29.55	-10	21,221	-0.05%
2019/09/09	2.4	29.04	1	29.05	29.20	1.4	21,156	0.01%
2019/09/06	2	28.85	0	0.00	28.80	2	21,301	0.01%
2019/09/05	10	28.54	0	28.65	28.55	10	21,661	0.05%
2019/09/04	0	0.00	3	28.40	28.45	-3	22,301	-0.01%
2019/09/03	1	28.35	0	0.00	28.35	1	22,509	0.00%
2019/09/02	1	28.30	0	0.00	28.45	1	22,721	0.00%
2019/08/30	0.5	28.75	0	0.00	28.75	0.5	22,936	0.00%
2019/08/28	0	0.00	1	28.05	28.05	-1	23,100	0.00%
2019/08/27	2	27.93	0	0.00	28.00	2	23,257	0.01%
2019/08/26	13	27.97	3	28.00	27.95	10	23,248	0.04%
2019/08/22	14.4	28.19	0	0.00	28.25	14.4	23,283	0.06%
2019/08/21	1.1	28.30	2	28.30	28.15	-0.9	23,701	0.00%
2019/08/20	3	28.35	0	0.00	28.50	3	23,502	0.01%
2019/08/19	2	28.30	0	0.00	28.30	2	23,381	0.01%
2019/08/16	2	28.30	0	0.00	28.25	2	23,513	0.01%
2019/08/15	14	27.93	100	27.80	27.90	-86	23,240	-0.37%
2019/08/14	9	28.42	0	0.00	28.20	9	23,212	0.04%
2019/08/13	10	28.58	100	28.70	28.50	-90	23,053	-0.39%
2019/08/12	608	29.16	1	28.90	29.00	607	22,833	2.66%	大買/鉅額交易
2019/08/08	2	31.13	0	0.00	31.10	2	22,233	0.01%
2019/08/07	2	31.28	1	31.10	31.05	1	22,093	0.00%
2019/08/06	1	31.30	0	0.00	31.25	1	22,132	0.00%
2019/08/05	1	31.35	0	0.00	31.25	1	22,003	0.00%
2019/08/02	3	31.20	1	31.20	31.35	2	22,128	0.01%
2019/08/01	2	31.65	5	31.75	31.65	-3	22,028	-0.01%
2019/07/31	2	31.95	0	0.00	32.10	2	21,946	0.01%
2019/07/30	12	32.10	7	32.15	32.10	5	21,658	0.02%
2019/07/29	1	32.15	5	32.15	32.10	-4	21,752	-0.02%
2019/07/24	1	32.10	0	0.00	32.20	1	22,589	0.00%
2019/07/23	0	0.00	293.6	32.10	32.10	-293.6	22,739	-1.29%	大賣/鉅額交易
2019/07/22	0	0.00	200	32.00	31.90	-200	22,798	-0.88%	大賣/鉅額交易
2019/07/19	0.1	31.85	0	0.00	31.85	0.1	22,797	0.00%
2019/07/17	1	31.60	5	31.60	31.90	-4	23,059	-0.02%
2019/07/16	0	0.00	1	31.90	31.95	-1	22,928	0.00%
2019/07/15	1	31.70	1	31.90	31.70	0	22,826	0.00%
2019/07/11	0	0.00	0.1	31.75	31.85	-0.1	22,634	0.00%
2019/07/10	0	0.00	100	31.70	31.60	-100	22,638	-0.44%
2019/07/08	0	0.00	0.7	31.40	31.40	-0.7	22,549	0.00%
2019/07/05	3	31.25	0	0.00	31.40	3	22,446	0.01%
2019/07/04	1	31.15	0	0.00	31.20	1	22,666	0.00%
2019/07/03	0	0.00	10	31.15	31.15	-10	22,794	-0.04%
2019/07/02	0	0.00	1	31.10	31.05	-1	22,795	0.00%
2019/06/27	46	30.89	5.3	30.85	30.85	40.7	22,245	0.18%
2019/06/26	2	31.00	0	0.00	31.05	2	22,033	0.01%
2019/06/21	38	30.96	5	30.95	30.80	33	21,499	0.15%
2019/06/20	2	31.35	1	31.45	31.50	1	20,930	0.00%
2019/06/19	1	30.85	0	0.00	31.25	1	20,565	0.00%
2019/06/18	3	30.58	0	0.00	30.80	3	20,233	0.01%
2019/06/17	0	0.00	1	30.75	30.70	-1	20,085	0.00%
2019/06/13	22	30.51	0	0.00	30.60	22	20,010	0.11%
2019/06/12	24	30.41	9	30.52	30.70	15	19,695	0.08%
2019/06/11	2	31.65	0	0.00	31.30	2	18,985	0.01%
2019/06/10	0	0.00	10	31.97	31.95	-10	18,680	-0.05%
2019/06/06	0	0.00	6.3	31.41	31.70	-6.3	18,549	-0.03%
2019/06/05	1	31.00	3	31.00	30.90	-2	18,270	-0.01%
2019/06/04	46	30.89	0	0.00	30.90	46	18,096	0.25%
2019/06/03	28	30.92	132	30.81	31.00	-104	17,959	-0.58%	大賣/鉅額交易
2019/05/31	0	0.00	17	30.75	31.00	-17	17,916	-0.09%
2019/05/30	20.4	30.60	20	30.65	30.70	0.4	17,862	0.00%
2019/05/28	3	30.30	7	30.30	30.25	-4	18,192	-0.02%
2019/05/27	28	30.45	0	0.00	30.50	28	17,988	0.16%
2019/05/24	91.1	30.60	0	0.00	30.50	91.1	18,165	0.50%
2019/05/23	23.4	30.51	26.4	30.52	30.55	-3	18,274	-0.02%
2019/05/22	10	30.45	5	30.55	30.45	5	18,092	0.03%
2019/05/21	10	30.55	6.2	30.62	30.65	3.8	18,227	0.02%
2019/05/20	0.8	30.35	3	30.37	30.40	-2.2	17,962	-0.01%
2019/05/17	5	30.10	22	30.07	30.00	-17	17,796	-0.10%
2019/05/16	2	29.65	0	0.00	29.55	2	17,596	0.01%
2019/05/15	20	29.66	0	0.00	29.70	20	17,459	0.11%
2019/05/14	0.2	29.50	6	29.68	29.50	-5.8	17,380	-0.03%
2019/05/10	35	29.75	2	29.78	29.60	33	17,433	0.19%
2019/05/09	23	29.94	0	0.00	29.90	23	17,412	0.13%
2019/05/08	11	30.16	12	30.41	30.50	-1	17,396	-0.01%
2019/05/07	9	30.60	4	30.41	30.50	5	17,436	0.03%
2019/05/06	2	30.00	25	30.03	30.05	-23	17,395	-0.13%
2019/05/03	3	30.10	21	30.05	30.05	-18	17,439	-0.10%
2019/05/02	10	30.05	14	30.01	30.10	-4	17,252	-0.02%
2019/04/30	0	0.00	11	29.46	29.65	-11	16,808	-0.07%
2019/04/29	10	29.20	50	29.18	29.35	-40	16,658	-0.24%
2019/04/26	20	28.80	0	0.00	28.95	20	16,516	0.12%
2019/04/25	2	28.65	0	0.00	28.75	2	16,398	0.01%
2019/04/24	3.1	28.58	16	28.54	28.65	-12.9	16,312	-0.08%
2019/04/23	0	0.00	1	28.05	28.20	-1	16,109	-0.01%
2019/04/22	92	28.04	1	28.00	28.00	91	16,027	0.57%
2019/04/17	1	28.05	0	0.00	28.10	1	16,409	0.01%
2019/04/12	0	0.00	4	28.28	28.30	-4	16,410	-0.02%
2019/04/11	0	0.00	1	28.20	28.25	-1	16,431	-0.01%
2019/04/10	1	28.15	0	0.00	28.15	1	16,534	0.01%
2019/04/03	10.4	28.00	0	0.00	28.00	10.4	16,611	0.06%
2019/03/28	5	27.95	10	27.96	27.95	-5	16,222	-0.03%
2019/03/27	1	28.00	0	0.00	27.95	1	16,107	0.01%
2019/03/26	50	28.00	0	0.00	28.00	50	16,111	0.31%
2019/03/25	4	27.75	0.7	27.80	27.75	3.3	16,287	0.02%
2019/03/22	34	28.05	0	0.00	28.00	34	16,101	0.21%
2019/03/21	0	0.00	1	28.10	28.10	-1	16,210	-0.01%
2019/03/19	0.1	27.90	55	28.00	28.00	-54.9	16,172	-0.34%
2019/03/18	11	27.55	8.3	27.59	27.85	2.7	16,023	0.02%
2019/03/15	0	0.00	0.1	27.45	27.45	-0.1	15,856	0.00%
2019/03/14	82	27.29	0	0.00	27.30	82	15,768	0.52%
2019/03/13	0	0.00	5	27.35	27.45	-5	15,832	-0.03%
2019/03/12	0	0.00	21.3	27.45	27.30	-21.3	15,798	-0.13%
2019/03/11	5	27.30	0	0.00	27.25	5	15,839	0.03%
2019/03/08	79	27.05	0	0.00	27.00	79	15,902	0.50%
2019/03/07	21	27.05	0	0.00	27.10	21	16,728	0.13%
2019/03/05	10.3	26.95	0	0.00	26.95	10.3	17,039	0.06%
2019/03/04	5	27.00	5	27.05	27.00	0	16,936	0.00%
2019/02/25	1	26.95	0	0.00	27.10	1	16,504	0.01%
2019/02/22	5	26.95	0	0.00	26.95	5	16,466	0.03%
2019/02/20	2	26.90	0	0.00	26.95	2	16,593	0.01%
2019/02/19	1	26.70	0	0.00	26.80	1	16,571	0.01%
2019/02/15	0	0.00	9	26.50	26.40	-9	16,674	-0.05%
2019/02/14	1	26.50	0	0.00	26.50	1	16,770	0.01%
2019/02/11	14	26.54	0	0.00	26.40	14	16,685	0.08%
2019/01/28	11	26.40	0	0.00	26.50	11	16,040	0.07%
2019/01/22	0	0.00	7	26.20	26.45	-7	16,113	-0.04%
2019/01/21	5	26.23	13	26.30	26.25	-8	16,210	-0.05%
2019/01/17	0	0.00	1	26.00	26.10	-1	16,897	-0.01%
2019/01/15	0	0.00	72	26.08	26.20	-72	17,575	-0.41%
2019/01/10	40	26.00	2	25.95	26.10	38	17,949	0.21%
2019/01/09	0	0.00	2	25.75	25.85	-2	17,956	-0.01%
2019/01/07	79.6	25.60	5	25.55	25.60	74.6	18,343	0.41%
2019/01/03	3.2	25.28	0	0.00	25.45	3.2	19,761	0.02%
2019/01/02	2	25.45	0	0.00	25.45	2	20,340	0.01%
2018/12/26	4	25.24	0	0.00	25.25	4	21,011	0.02%
2018/12/25	5	25.30	0	0.00	25.35	5	21,122	0.02%
2018/12/19	5	25.50	0	0.00	25.70	5	22,511	0.02%
2018/12/18	33	25.51	0	0.00	25.60	33	22,698	0.15%
2018/12/14	1	25.60	1	25.65	25.65	0	23,284	0.00%
2018/12/13	8	25.68	0	0.00	25.70	8	23,436	0.03%
2018/12/12	1	25.75	0	0.00	25.70	1	23,792	0.00%
2018/12/11	0	0.00	1	25.60	25.75	-1	24,002	0.00%
2018/12/10	30	25.65	0	0.00	25.65	30	24,024	0.12%
2018/12/06	0	0.00	3	25.78	25.80	-3	24,082	-0.01%
2018/12/05	10	25.90	0	0.00	25.85	10	24,095	0.04%
2018/12/04	1	26.00	0	0.00	26.05	1	24,225	0.00%
2018/11/30	11	25.69	0	0.00	25.60	11	24,032	0.05%
2018/11/28	2	26.00	0	0.00	26.15	2	22,946	0.01%
2018/11/23	5	26.10	0	0.00	26.25	5	22,549	0.02%
2018/11/21	4	26.15	0	0.00	26.30	4	22,388	0.02%
2018/11/19	0	0.00	1	26.55	26.50	-1	22,089	0.00%
2018/11/13	0	0.00	1	26.35	26.50	-1	21,913	0.00%
2018/11/09	6	26.37	2	26.45	26.45	4	21,859	0.02%
2018/11/06	0	0.00	1	26.15	26.25	-1	21,965	0.00%
2018/11/05	5	26.15	0	0.00	26.30	5	22,138	0.02%
2018/11/02	0	0.00	6	26.16	26.25	-6	22,698	-0.03%
2018/11/01	3	25.70	8	25.86	25.85	-5	23,139	-0.02%
2018/10/31	5	25.73	2	25.85	26.15	3	23,353	0.01%
2018/10/30	5	25.41	10	25.30	25.45	-5	23,252	-0.02%
2018/10/29	3.1	25.16	0	0.00	25.30	3.1	23,454	0.01%
2018/10/26	1	25.35	0	0.00	25.35	1	23,616	0.00%
2018/10/25	2	25.55	5	25.60	25.55	-3	23,399	-0.01%
2018/10/24	57	25.87	0	0.00	26.00	57	23,376	0.24%
2018/10/23	2	26.00	0	0.00	26.20	2	23,147	0.01%
2018/10/18	2	26.43	0	0.00	26.35	2	22,901	0.01%
2018/10/15	20	26.55	0	0.00	26.55	20	22,510	0.09%
2018/10/12	15	26.92	0	0.00	27.00	15	22,004	0.07%
2018/10/11	8	26.64	22	26.67	26.50	-14	21,453	-0.07%
2018/10/09	20	27.65	6	27.54	27.55	14	20,649	0.07%
2018/10/08	2	27.05	0	0.00	27.00	2	20,075	0.01%
2018/10/05	5	26.72	0	0.00	26.80	5	19,678	0.03%
2018/10/03	0	0.00	5.3	27.10	27.10	-5.3	18,905	-0.03%
2018/10/02	5	27.17	0	0.00	27.15	5	18,896	0.03%
2018/10/01	0	0.00	26.3	27.70	27.50	-26.3	18,653	-0.14%
2018/09/28	17	27.25	3	27.45	27.50	14	18,618	0.08%
2018/09/27	21	27.20	0	0.00	27.30	21	18,201	0.12%
2018/09/25	0	0.00	5	27.25	27.30	-5	17,847	-0.03%
2018/09/20	0	0.00	5	27.08	27.00	-5	17,642	-0.03%
2018/09/19	0	0.00	4	26.93	27.00	-4	17,714	-0.02%
2018/09/18	0	26.70	4	26.76	26.80	-4	17,619	-0.02%
2018/09/17	0	0.00	0.2	26.40	26.40	-0.2	17,314	0.00%
2018/09/14	2	26.00	1	26.05	25.95	1	17,104	0.01%
2018/09/13	0	0.00	1	26.10	26.10	-1	17,261	-0.01%
2018/09/12	0	0.00	7	25.93	26.00	-7	17,311	-0.04%
2018/09/11	0	0.00	1	26.00	26.00	-1	17,518	-0.01%
2018/09/10	5	25.75	5	25.80	25.80	0	17,745	0.00%
2018/09/07	0	0.00	5	25.70	25.90	-5	18,061	-0.03%
2018/09/05	37	25.78	0	0.00	25.70	37	18,304	0.20%
2018/09/04	1	26.00	3	26.02	26.05	-2	18,536	-0.01%
2018/08/31	1	25.70	0	0.00	25.80	1	18,988	0.01%
2018/08/30	1	25.75	0	0.00	25.80	1	19,107	0.01%
2018/08/29	1	25.85	2	25.85	25.85	-1	19,301	-0.01%
2018/08/28	1	25.85	0	0.00	25.90	1	19,401	0.01%
2018/08/22	1	25.90	1	25.80	25.95	0	21,190	0.00%
2018/08/21	0.4	25.85	0	0.00	25.85	0.4	21,207	0.00%
2018/08/20	1	25.50	0	0.00	25.50	1	21,235	0.00%
2018/08/16	5	25.37	0	0.00	25.35	5	21,212	0.02%
2018/08/15	7	25.74	0	0.00	25.60	7	20,984	0.03%
2018/08/14	0.4	26.05	0	0.00	26.00	0.4	20,802	0.00%
2018/08/13	2	26.10	0	0.00	26.15	2	20,934	0.01%
2018/08/10	0	0.00	1	26.20	26.35	-1	20,884	0.00%
2018/08/09	23	26.10	0	0.00	26.05	23	20,807	0.11%
2018/08/08	2	27.35	0.4	27.35	27.35	1.6	20,242	0.01%
2018/08/03	50	27.40	0	0.00	27.35	50	19,296	0.26%
2018/08/01	0	0.00	3	27.40	27.45	-3	18,801	-0.02%
2018/07/31	1	27.20	1	27.35	27.25	0	18,719	0.00%
2018/07/30	0	0.00	6	27.21	27.25	-6	18,311	-0.03%
2018/07/27	51	27.30	0	0.00	27.25	51	18,238	0.28%
2018/07/26	0	0.00	56	27.30	27.35	-56	18,172	-0.31%
2018/07/25	5	27.15	2	27.15	27.20	3	18,263	0.02%
2018/07/24	0	0.00	1	27.10	27.10	-1	18,258	-0.01%
2018/07/16	4	26.80	2	27.08	26.80	2	18,590	0.01%
2018/07/13	0	0.00	3	27.00	27.00	-3	18,701	-0.02%
2018/07/12	0	0.00	26	26.80	26.85	-26	18,855	-0.14%
2018/07/11	1	26.40	0	0.00	26.55	1	18,861	0.01%
2018/07/10	0	0.00	2	26.65	26.70	-2	18,864	-0.01%
2018/07/06	1	26.35	0	0.00	26.45	1	18,784	0.01%
2018/07/05	1	26.40	0	0.00	26.50	1	18,587	0.01%
2018/07/03	4	26.38	0	0.00	26.40	4	18,823	0.02%
2018/07/02	3	26.55	0	0.00	26.50	3	18,808	0.02%
2018/06/29	1	26.30	5	26.79	26.90	-4	18,714	-0.02%
2018/06/28	11	26.44	0	0.00	26.30	11	18,358	0.06%
2018/06/27	2	26.75	0	0.00	26.65	2	18,019	0.01%
2018/06/26	0	0.00	3	26.77	26.65	-3	18,016	-0.02%
2018/06/25	46	26.60	0	0.00	26.55	46	17,988	0.26%
2018/06/22	1	26.55	0	0.00	26.60	1	17,990	0.01%
2018/06/21	0	26.60	0.2	26.60	26.60	-0.2	17,745	0.00%
2018/06/20	0	0.00	5	26.75	26.60	-5	17,816	-0.03%
2018/06/19	5	26.44	7	26.50	26.35	-2	17,676	-0.01%
2018/06/15	3	26.57	0	0.00	26.75	3	17,378	0.02%
2018/06/14	1	26.60	0	0.00	26.60	1	17,050	0.01%
2018/06/13	0	0.00	5.2	26.75	26.75	-5.2	16,862	-0.03%
2018/06/12	3	26.75	0	0.00	26.75	3	16,992	0.02%
2018/06/08	5	27.00	0	0.00	27.10	5	16,438	0.03%
2018/06/07	0	0.00	0.4	27.30	27.35	-0.4	16,439	0.00%
2018/06/06	0	0.00	6	27.41	27.40	-6	16,447	-0.04%
2018/06/05	0.1	27.20	12	27.33	27.35	-11.9	16,212	-0.07%
2018/06/04	0	0.00	14	26.99	27.10	-14	16,018	-0.09%
2018/05/31	0	0.00	1	26.25	26.25	-1	15,814	-0.01%
2018/05/30	7	26.37	0	0.00	26.35	7	14,888	0.05%
2018/05/23	0.9	26.80	0	0.00	26.90	0.9	14,367	0.01%
2018/05/22	0	0.00	1	27.00	26.80	-1	14,404	-0.01%
2018/05/21	0	0.00	4.5	27.00	27.00	-4.5	14,468	-0.03%
2018/05/18	0	0.00	2	26.60	26.70	-2	14,358	-0.01%
2018/05/14	0	0.00	3.4	26.39	26.50	-3.4	14,728	-0.02%
2018/05/11	0	0.00	2	26.28	26.40	-2	14,747	-0.01%
2018/05/04	0	0.00	0.2	25.80	25.80	-0.2	14,377	0.00%
2018/05/03	0	0.00	0.2	26.10	26.10	-0.2	14,275	0.00%
2018/05/02	0	0.00	1	26.25	26.25	-1	14,358	-0.01%
2018/04/30	0	0.00	3	26.15	26.25	-3	14,330	-0.02%
2018/04/27	1	25.85	3	25.95	26.00	-2	14,363	-0.01%
2018/04/26	11	25.85	0	0.00	25.95	11	14,441	0.08%
2018/04/24	0	0.00	5	25.93	25.90	-5	15,016	-0.03%
2018/04/19	0	0.00	9	25.69	25.75	-9	15,333	-0.06%
2018/04/18	0	0.00	5	25.20	25.20	-5	15,220	-0.03%
2018/04/17	0.3	25.35	0	0.00	25.35	0.3	15,217	0.00%
2018/04/12	5	25.60	0	0.00	25.65	5	15,740	0.03%
2018/04/11	4	25.50	0	0.00	25.50	4	15,782	0.03%
2018/04/10	0	0.00	1	25.55	25.65	-1	15,774	-0.01%
2018/04/09	0	0.00	1	25.45	25.45	-1	15,749	-0.01%
2018/04/03	1.1	25.34	0	0.00	25.25	1.1	15,734	0.01%
2018/03/30	0	0.00	5.9	25.13	25.10	-5.9	15,729	-0.04%
2018/03/29	1.3	25.05	0	0.00	25.05	1.3	15,608	0.01%
2018/03/28	2	25.18	0	0.00	25.05	2	15,312	0.01%
2018/03/26	0	0.00	10	25.05	25.15	-10	15,074	-0.07%
2018/03/23	1	25.00	0	0.00	25.20	1	15,063	0.01%
2018/03/19	3	25.45	0	0.00	25.45	3	15,040	0.02%
2018/03/13	0	0.00	0.3	25.50	25.65	-0.3	14,951	0.00%
2018/03/12	0	0.00	1	25.30	25.45	-1	14,878	-0.01%
2018/03/09	2	24.95	0	0.00	24.95	2	14,827	0.01%
2018/03/07	20	24.50	0	0.00	24.50	20	14,924	0.13%
2018/03/01	0	0.00	1	25.15	25.10	-1	15,275	-0.01%
2018/02/22	0	0.00	1	24.75	24.75	-1	15,186	-0.01%
2018/02/21	1	24.40	0.1	24.70	24.70	0.9	15,238	0.01%
2018/02/08	1	24.20	0	0.00	24.10	1	14,808	0.01%
2018/02/07	5	24.10	0	0.00	24.10	5	14,746	0.03%
2018/02/06	1	24.00	2	24.25	24.00	-1	14,471	-0.01%
2018/02/05	1	25.00	0	0.00	25.00	1	13,932	0.01%
2018/01/31	2	25.25	0	0.00	25.30	2	13,708	0.01%
2018/01/30	1	25.40	0	0.00	25.40	1	13,716	0.01%
2018/01/24	0	25.20	0	0.00	25.30	0	13,653	0.00%
2018/01/22	0	0.00	1	25.40	25.50	-1	13,529	-0.01%
2018/01/19	2	25.28	0	0.00	25.55	2	13,456	0.01%
2018/01/18	0	0.00	7.2	25.84	25.80	-7.2	13,177	-0.05%
2018/01/16	5	25.85	2	25.98	25.85	3	12,568	0.02%
2018/01/15	0	0.00	1	25.45	25.95	-1	12,169	-0.01%
2018/01/12	0	0.00	1	25.45	25.35	-1	11,888	-0.01%
2018/01/11	0	0.00	10	25.20	25.40	-10	11,784	-0.08%
2018/01/10	0	0.00	600	25.35	25.35	-600	11,800	-5.08%	大賣/鉅額交易
2018/01/09	0	0.00	0.1	25.00	25.00	-0.1	11,545	0.00%
2018/01/08	0	0.00	6	25.08	25.15	-6	11,383	-0.05%
2018/01/05	0	0.00	3	24.83	24.90	-3	11,178	-0.03%
2018/01/04	0	0.00	5.3	24.51	24.60	-5.3	11,052	-0.05%
2018/01/03	0	0.00	5	24.25	24.50	-5	11,122	-0.04%
2018/01/02	0	0.00	2	24.20	24.20	-2	10,905	-0.02%