兆豐金 (2886)-凱基-岡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
39.75
漲跌
▲0.30
漲幅
+0.76%
成交量
11,043張
產業
上市金融類股
3019人加入追蹤

立即追蹤
本地時間:14:30

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

兆豐金 (2886)籌碼相關－凱基-岡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

凱基-岡山券商分點個股進出
凱基-岡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
2024/11/22	0	39.70	0	0.00	39.75	0	15,175	0.00%
2024/11/21	2	39.20	0	0.00	39.45	2	15,145	0.01%
2024/11/20	0	0.00	1	40.00	39.95	-1	15,061	-0.01%
2024/11/19	0	0.00	5	39.79	39.95	-5	15,147	-0.03%
2024/11/18	1	39.55	11	39.49	39.70	-10	15,085	-0.07%
2024/11/15	0	0.00	3	39.38	39.25	-3	14,972	-0.02%
2024/11/14	0	0.00	2	39.28	39.00	-2	15,087	-0.01%
2024/11/12	0	39.10	0	0.00	39.15	0	15,390	0.00%
2024/11/08	0.1	39.15	1	39.35	39.10	-1	15,844	-0.01%
2024/11/07	0	0.00	4.5	39.20	39.10	-4.5	16,580	-0.03%
2024/11/05	0	0.00	0	39.30	39.40	0	18,147	0.00%
2024/11/04	0	0.00	2	39.25	39.35	-2	18,571	-0.01%
2024/11/01	5	38.70	0	0.00	38.65	5	18,927	0.03%
2024/10/25	2	38.95	1	39.11	38.90	1	19,388	0.01%
2024/10/24	4	38.80	0	39.00	38.85	4	19,752	0.02%
2024/10/23	0.8	39.00	0	39.05	38.90	0.8	19,861	0.00%
2024/10/22	1	39.25	0	0.00	39.40	1	19,950	0.00%
2024/10/21	6.2	39.34	0	0.00	39.30	6.2	20,158	0.03%
2024/10/18	0	0.00	11.8	39.61	39.80	-11.8	20,383	-0.06%
2024/10/17	0	0.00	1	39.20	39.45	-1	20,642	0.00%
2024/10/16	5	39.00	2	39.10	39.10	3	20,833	0.01%
2024/10/15	2	39.13	2	39.30	39.30	0	20,842	0.00%
2024/10/11	0	0.00	0	39.00	38.80	0	20,987	0.00%
2024/10/09	0.1	38.95	0	0.00	38.65	0.1	21,162	0.00%
2024/10/08	3.3	38.77	1	39.00	38.85	2.3	21,293	0.01%
2024/10/07	1	39.10	0	0.00	39.30	1	21,256	0.00%
2024/10/04	0.3	39.10	0	0.00	38.95	0.3	21,298	0.00%
2024/10/01	0.8	39.48	0	0.00	39.45	0.8	21,343	0.00%
2024/09/27	0.2	39.67	0	0.00	39.45	0.2	23,145	0.00%
2024/09/26	0	39.90	0	0.00	40.00	0	23,169	0.00%
2024/09/25	0	0.00	7	39.76	39.85	-7	23,164	-0.03%
2024/09/24	0	39.60	1	39.65	39.80	-1	23,085	0.00%
2024/09/23	0.1	39.65	0	0.00	39.70	0.1	23,351	0.00%
2024/09/20	0.1	39.40	0	0.00	39.35	0.1	23,511	0.00%
2024/09/18	0	0.00	1.9	39.38	39.40	-1.9	23,874	-0.01%
2024/09/16	1.4	39.20	3	39.00	39.35	-1.6	24,192	-0.01%
2024/09/13	0	39.10	0	0.00	39.15	0	24,321	0.00%
2024/09/09	0	0.00	3	39.00	39.10	-3	24,216	-0.01%
2024/09/05	0.4	38.60	0	0.00	38.55	0.4	24,208	0.00%
2024/09/04	1.1	38.00	2.1	38.06	38.00	-1	24,360	0.00%
2024/09/03	0.1	39.05	0	0.00	38.95	0.1	24,105	0.00%
2024/08/30	0.4	38.98	0	0.00	38.95	0.4	24,447	0.00%
2024/08/27	2.2	39.33	1	39.40	39.75	1.2	25,263	0.00%
2024/08/22	0	38.85	4	38.80	39.00	-4	26,074	-0.02%
2024/08/21	1	38.65	1	38.70	38.90	0	26,341	0.00%
2024/08/20	1	38.80	0	0.00	39.00	1	26,135	0.00%
2024/08/19	3	38.75	0	0.00	38.65	3	26,069	0.01%
2024/08/16	5.1	38.85	3	39.00	39.00	2.1	25,969	0.01%
2024/08/15	7.1	38.43	1	39.25	38.35	6.1	25,694	0.02%
2024/08/14	1.4	38.91	0	0.00	38.90	1.4	25,482	0.01%
2024/08/13	4.7	38.74	0	0.00	38.70	4.7	25,234	0.02%
2024/08/12	1	39.10	3	39.45	39.40	-2	24,999	-0.01%
2024/08/09	0	0.00	3	39.00	38.85	-3	24,791	-0.01%
2024/08/08	19.2	37.78	0	0.00	38.10	19.2	24,070	0.08%
2024/08/07	0	0.00	2.1	41.11	41.55	-2.1	23,053	-0.01%
2024/08/06	0	0.00	9	41.24	41.80	-9	22,570	-0.04%
2024/08/05	8	40.94	12	41.03	40.90	-4	22,233	-0.02%
2024/08/02	0.1	42.50	0	0.00	42.60	0.1	21,976	0.00%
2024/08/01	0	0.00	1	43.30	43.30	-1	22,020	0.00%
2024/07/31	0	0.00	1	42.70	43.20	-1	22,205	0.00%
2024/07/30	1	42.60	0	0.00	42.75	1	22,026	0.00%
2024/07/29	0	0.00	2	43.30	43.30	-2	21,975	-0.01%
2024/07/26	2	42.60	2	42.58	42.70	0	21,776	0.00%
2024/07/23	0.1	42.65	4.8	42.70	42.75	-4.7	21,887	-0.02%
2024/07/22	0.1	41.60	6	41.91	42.45	-5.9	21,819	-0.03%
2024/07/19	10	41.94	10	42.14	42.25	0	21,813	0.00%
2024/07/18	0	0.00	16.1	42.52	42.75	-16.1	22,189	-0.07%
2024/07/17	0	0.00	3.5	42.06	41.90	-3.5	22,019	-0.02%
2024/07/16	0.1	41.90	2	42.10	41.85	-2	22,110	-0.01%
2024/07/15	2	41.90	1	41.75	41.95	1	22,574	0.00%
2024/07/12	3	41.82	0	0.00	42.05	3	22,829	0.01%
2024/07/11	0	0.00	1	41.75	41.75	-1	22,779	0.00%
2024/07/10	2	42.40	0	0.00	41.65	2	22,886	0.01%
2024/07/05	0	0.00	1.1	42.00	42.10	-1.1	22,732	0.00%
2024/07/04	0	0.00	1.3	42.15	41.95	-1.3	22,580	-0.01%
2024/07/03	1	42.15	11.1	42.27	42.75	-10.1	22,215	-0.05%
2024/07/02	0	0.00	1	40.90	40.75	-1	20,779	0.00%
2024/07/01	0	0.00	2	40.65	40.75	-2	20,721	-0.01%
2024/06/28	0	0.00	2	40.53	40.40	-2	20,633	-0.01%
2024/06/27	1	40.00	0	40.00	40.25	1	20,600	0.00%
2024/06/26	0	0.00	10	40.66	40.25	-10	20,273	-0.05%
2024/06/25	0	0.00	10	40.70	40.65	-10	19,986	-0.05%
2024/06/21	0	0.00	2	40.08	40.00	-2	19,395	-0.01%
2024/06/20	1	39.90	0	0.00	40.00	1	19,042	0.01%
2024/06/19	0	0.00	0	40.05	39.95	0	19,032	0.00%
2024/06/17	2	39.78	0	0.00	39.80	2	19,251	0.01%
2024/06/14	1	39.50	0	0.00	39.55	1	19,391	0.01%
2024/06/13	0	0.00	1	39.45	39.45	-1	19,544	-0.01%
2024/06/11	2.9	39.33	0	0.00	39.20	2.9	19,866	0.01%
2024/06/07	1	39.20	0	0.00	39.35	1	19,909	0.01%
2024/06/06	2	39.20	5.1	39.20	39.30	-3.1	19,861	-0.02%
2024/06/05	0.1	39.21	2.1	39.06	39.15	-2	19,817	-0.01%
2024/06/04	1	39.10	7	39.13	39.15	-6	19,962	-0.03%
2024/06/03	7.2	39.07	0	0.00	39.30	7.2	19,892	0.04%
2024/05/31	5.2	39.00	1	39.00	39.05	4.2	19,805	0.02%
2024/05/30	6.1	38.89	0.1	38.95	38.90	6	18,996	0.03%
2024/05/29	14.9	39.15	0	0.00	39.00	14.9	18,643	0.08%
2024/05/27	5	39.90	2	39.98	39.80	3	18,285	0.02%
2024/05/23	0.1	40.20	0.5	40.35	40.10	-0.4	18,019	0.00%
2024/05/22	0.1	40.55	0	0.00	40.55	0.1	17,925	0.00%
2024/05/20	0	0.00	12	40.77	40.80	-12	17,919	-0.07%
2024/05/17	0	0.00	1.1	40.85	40.85	-1.1	17,850	-0.01%
2024/05/16	0	0.00	16	41.03	40.80	-16	17,819	-0.09%
2024/05/15	1	41.00	0.3	40.95	40.85	0.7	17,673	0.00%
2024/05/14	0.1	40.66	1	40.80	40.50	-0.9	17,719	-0.01%
2024/05/13	0	0.00	4	40.98	41.05	-4	17,788	-0.02%
2024/05/09	3	40.67	0	0.00	40.65	3	17,745	0.02%
2024/05/08	0	0.00	7	41.01	41.10	-7	17,851	-0.04%
2024/05/06	1.1	41.09	10	40.96	41.15	-8.9	17,490	-0.05%
2024/05/03	0	0.00	3	40.20	40.05	-3	17,157	-0.02%
2024/04/29	0	0.00	11	40.00	40.10	-11	16,832	-0.07%
2024/04/26	1.1	39.38	1	39.15	39.10	0.1	16,610	0.00%
2024/04/25	2.2	39.04	0	0.00	39.00	2.2	16,611	0.01%
2024/04/24	10	39.39	0	0.00	39.35	10	16,453	0.06%
2024/04/23	5	39.95	8	40.01	40.00	-3	16,372	-0.02%
2024/04/22	2	39.45	11	39.63	39.50	-9	16,309	-0.06%
2024/04/19	5.1	38.37	0	0.00	38.70	5.1	16,021	0.03%
2024/04/18	2	39.15	0	0.00	39.20	2	15,430	0.01%
2024/04/17	4	39.08	0	0.00	39.00	4	15,116	0.03%
2024/04/16	0.1	39.30	1	39.70	39.10	-0.9	14,986	-0.01%
2024/04/15	0	0.00	1	40.05	39.80	-1	14,717	-0.01%
2024/04/11	10	40.10	0	0.00	40.15	10	14,626	0.07%
2024/04/10	0	0.00	2	40.65	40.50	-2	14,593	-0.01%
2024/04/09	0.5	40.30	0.5	40.25	40.40	0	14,693	0.00%
2024/04/08	0	0.00	1	39.90	40.00	-1	14,704	-0.01%
2024/04/03	4	39.78	0	0.00	39.75	4	14,680	0.03%
2024/04/01	0	0.00	4	40.73	40.65	-4	14,572	-0.03%
2024/03/29	0	0.00	0.8	40.35	40.55	-0.8	14,511	-0.01%
2024/03/28	0.2	40.30	2	40.23	40.25	-1.8	14,565	-0.01%
2024/03/27	1	40.50	0	0.00	40.50	1	14,727	0.01%
2024/03/26	10	40.40	25	40.46	40.55	-15	15,005	-0.10%
2024/03/22	2	40.03	3	40.30	40.10	-1	15,405	-0.01%
2024/03/21	0	0.00	2	40.40	40.60	-2	15,569	-0.01%
2024/03/20	5	40.55	0	0.00	40.15	5	15,648	0.03%
2024/03/19	0	0.00	10.8	40.31	40.20	-10.8	15,610	-0.07%
2024/03/18	0	0.00	5	40.64	40.60	-5	15,526	-0.03%
2024/03/15	0.1	40.70	1	40.50	40.90	-0.9	15,449	-0.01%
2024/03/13	7	40.15	10.2	40.12	40.40	-3.2	15,074	-0.02%
2024/03/12	6	39.74	1.1	40.04	39.95	4.9	14,927	0.03%
2024/03/11	5	39.82	5	39.98	39.80	0	14,916	0.00%
2024/03/08	0	0.00	2.7	39.68	39.90	-2.7	14,852	-0.02%
2024/03/07	1	39.30	7.2	39.42	39.30	-6.2	14,753	-0.04%
2024/03/06	0	0.00	1	39.25	39.40	-1	14,805	-0.01%
2024/03/05	2.3	38.96	1	39.15	39.05	1.3	15,071	0.01%
2024/03/04	2	38.80	6.5	38.60	38.80	-4.5	15,081	-0.03%
2024/03/01	2	38.63	0	0.00	38.55	2	15,193	0.01%
2024/02/29	1.3	38.70	0	0.00	38.70	1.3	15,352	0.01%
2024/02/27	0.2	38.30	2	38.30	38.20	-1.8	15,108	-0.01%
2024/02/26	1	38.20	0	0.00	38.15	1	15,073	0.01%
2024/02/23	1.1	38.31	0	0.00	38.30	1.1	15,106	0.01%
2024/02/22	0	0.00	5.6	38.49	38.55	-5.6	15,450	-0.04%
2024/02/21	2	38.38	0	0.00	38.35	2	15,496	0.01%
2024/02/20	0	0.00	1.2	38.38	38.60	-1.2	15,621	-0.01%
2024/02/19	0	0.00	3	38.30	38.40	-3	15,715	-0.02%
2024/02/16	0	0.00	8.4	37.86	37.90	-8.4	15,935	-0.05%
2024/02/15	0	0.00	5	37.85	37.80	-5	15,919	-0.03%
2024/02/05	2.1	37.73	3	37.65	37.60	-0.9	15,773	-0.01%
2024/02/02	0.1	37.95	4.1	37.79	37.90	-4	15,618	-0.03%
2024/02/01	3	37.72	3	37.75	37.90	0	15,619	0.00%
2024/01/31	10.5	37.65	5	37.67	37.65	5.5	15,520	0.04%
2024/01/30	5	37.95	0	0.00	37.90	5	15,321	0.03%
2024/01/26	1.2	38.31	3.1	38.30	38.35	-1.9	15,517	-0.01%
2024/01/25	1	37.90	0	0.00	37.80	1	15,589	0.01%
2024/01/24	10	37.95	0	0.00	37.85	10	15,625	0.06%
2024/01/23	0	0.00	0.4	38.08	37.85	-0.4	15,667	0.00%
2024/01/22	2	38.10	0	0.00	38.10	2	15,724	0.01%
2024/01/19	1.1	37.90	0	0.00	37.90	1.1	15,657	0.01%
2024/01/18	7	37.66	0	0.00	37.80	7	15,700	0.04%
2024/01/17	10.1	37.76	0	0.00	37.30	10.1	15,688	0.06%
2024/01/16	1	38.70	3	38.78	38.60	-2	15,125	-0.01%
2024/01/15	0	0.00	5	39.09	38.90	-5	15,031	-0.03%
2024/01/11	0	39.30	0	0.00	39.20	0	15,369	0.00%
2024/01/09	0	0.00	1	39.45	39.45	-1	15,441	-0.01%
2024/01/08	0	0.00	10	39.40	39.45	-10	15,490	-0.06%
2024/01/04	0	0.00	2.2	38.93	38.75	-2.2	15,640	-0.01%
2024/01/02	0	0.00	3	39.20	39.30	-3	16,065	-0.02%
2023/12/29	0.5	39.15	0	0.00	39.20	0.5	16,218	0.00%
2023/12/28	0.1	39.10	0	0.00	39.20	0.1	16,447	0.00%
2023/12/26	3	38.73	0	0.00	38.80	3	16,510	0.02%
2023/12/22	0	0.00	0	38.45	38.35	0	16,552	0.00%
2023/12/21	6	38.30	0	0.00	38.30	6	16,414	0.04%
2023/12/20	5	38.77	0	0.00	38.75	5	16,221	0.03%
2023/12/19	0	39.00	0	39.20	39.15	0	15,937	0.00%
2023/12/18	1	39.30	11	39.35	39.05	-10	15,851	-0.06%
2023/12/15	7	39.40	0	0.00	39.35	7	15,632	0.04%
2023/12/14	0	39.30	10.8	39.38	39.55	-10.8	15,426	-0.07%
2023/12/13	0	0.00	2	38.80	38.90	-2	15,271	-0.01%
2023/12/12	0	39.08	1	39.30	39.30	-1	15,627	-0.01%
2023/12/11	1	38.90	0	0.00	38.90	1	15,738	0.01%
2023/12/07	2	39.50	3	39.38	39.00	-1	15,646	-0.01%
2023/12/06	0.3	39.40	6	39.34	39.50	-5.7	15,568	-0.04%
2023/12/05	0.1	38.85	3	38.78	38.95	-2.9	15,451	-0.02%
2023/12/04	0	0.00	2	39.05	39.00	-2	15,441	-0.01%
2023/12/01	6	38.67	0	0.00	38.65	6	15,390	0.04%
2023/11/30	0	0.00	10	39.50	39.50	-10	15,252	-0.07%
2023/11/29	4	39.36	0	0.00	39.15	4	14,752	0.03%
2023/11/28	0	0.00	12	39.88	39.65	-12	14,596	-0.08%
2023/11/27	0	0.00	2	40.00	39.50	-2	14,793	-0.01%
2023/11/22	0	0.00	2	39.85	39.85	-2	14,889	-0.01%
2023/11/21	0	0.00	15	39.57	39.85	-15	14,979	-0.10%
2023/11/20	0	0.00	1	39.15	39.20	-1	14,849	-0.01%
2023/11/17	0	0.00	9	39.45	39.20	-9	14,847	-0.06%
2023/11/16	0.3	39.00	0	0.00	39.20	0.3	14,951	0.00%
2023/11/15	0	38.70	23	38.73	38.90	-23	14,922	-0.15%
2023/11/13	2	38.20	0	0.00	38.50	2	15,132	0.01%
2023/11/10	0	38.40	2	38.45	38.40	-2	15,575	-0.01%
2023/11/09	0.2	38.55	2	38.70	38.60	-1.8	15,772	-0.01%
2023/11/08	0	0.00	0.1	38.60	38.60	-0.1	16,081	0.00%
2023/11/07	0.1	38.30	14.1	38.60	38.60	-14	16,234	-0.09%
2023/11/06	0	0.00	2.5	38.54	38.55	-2.5	16,788	-0.01%
2023/11/03	0.7	38.10	0	0.00	38.25	0.7	17,039	0.00%
2023/11/02	0	37.65	1	37.50	37.80	-1	17,100	-0.01%
2023/11/01	1	36.65	0	0.00	36.65	1	17,099	0.01%
2023/10/31	0	36.70	2	36.70	36.70	-2	17,296	-0.01%
2023/10/30	1.1	36.42	1.1	36.83	36.55	0	17,622	0.00%
2023/10/27	0	0.00	1	36.90	36.95	-1	17,666	-0.01%
2023/10/26	2	36.45	0	0.00	36.40	2	17,770	0.01%
2023/10/25	1	37.00	0	0.00	36.85	1	17,731	0.01%
2023/10/24	3	37.00	6	36.90	37.25	-3	17,783	-0.02%
2023/10/23	11	37.14	5	37.09	37.10	6	17,845	0.03%
2023/10/20	7	37.61	0	0.00	37.50	7	17,753	0.04%
2023/10/19	1	38.25	0	0.00	38.35	1	17,724	0.01%
2023/10/18	0	0.00	0.1	38.65	38.85	-0.1	17,835	0.00%
2023/10/17	1	38.50	1	38.70	38.75	0	18,022	0.00%
2023/10/16	0	38.50	0	0.00	38.80	0	18,266	0.00%
2023/10/13	1	38.40	0	0.00	38.50	1	18,569	0.01%
2023/10/12	2	38.80	4	38.80	38.95	-2	18,639	-0.01%
2023/10/11	2	37.90	4.1	38.17	38.50	-2.1	18,805	-0.01%
2023/10/06	0.1	37.40	0	0.00	37.50	0.1	18,386	0.00%
2023/10/05	0.6	37.50	0	0.00	37.50	0.6	18,464	0.00%
2023/10/04	5	36.91	0.8	36.95	36.85	4.2	18,375	0.02%
2023/10/02	0	0.00	12	37.35	37.60	-12	18,383	-0.07%
2023/09/28	0	0.00	60	37.60	37.70	-60	18,603	-0.32%
2023/09/27	1.3	37.54	0	0.00	37.70	1.3	18,683	0.01%
2023/09/26	0.3	37.70	0	0.00	37.85	0.3	18,699	0.00%
2023/09/25	1	37.95	0	0.00	38.00	1	18,740	0.01%
2023/09/22	0	0.00	3	37.70	37.80	-3	18,886	-0.02%
2023/09/21	2.3	37.35	0	0.00	37.40	2.3	19,132	0.01%
2023/09/20	2	37.78	3	37.80	37.85	-1	19,056	-0.01%
2023/09/19	1	37.95	4	37.88	37.80	-3	19,041	-0.02%
2023/09/18	0	0.00	2	37.85	37.85	-2	19,458	-0.01%
2023/09/15	0	0.00	0.8	37.50	37.55	-0.8	19,904	0.00%
2023/09/14	6.3	37.33	0	0.00	37.50	6.3	20,118	0.03%
2023/09/13	1.1	36.50	0	0.00	36.60	1.1	20,615	0.01%
2023/09/12	0	0.00	0	36.40	36.55	0	21,369	0.00%
2023/09/06	1	35.70	0	0.00	35.55	1	21,561	0.00%
2023/09/05	23.3	35.96	1	36.25	36.00	22.3	21,536	0.10%
2023/09/04	5.3	36.10	0	0.00	36.20	5.3	21,582	0.02%
2023/09/01	2.3	36.06	0	0.00	36.00	2.3	21,781	0.01%
2023/08/31	40.3	36.05	0	0.00	35.90	40.3	21,912	0.18%
2023/08/30	0.3	36.65	1	36.35	36.45	-0.7	21,926	0.00%
2023/08/29	0.3	36.39	0	0.00	36.60	0.3	22,085	0.00%
2023/08/28	2.3	36.22	2	36.30	36.20	0.3	22,043	0.00%
2023/08/25	1.2	35.78	0	0.00	35.65	1.2	23,055	0.01%
2023/08/24	7	35.91	0	0.00	35.85	7	23,169	0.03%
2023/08/23	5	35.32	0	0.00	35.30	5	23,178	0.02%
2023/08/22	2	35.20	2	35.28	35.30	0	23,393	0.00%
2023/08/21	4.3	35.61	0	0.00	35.60	4.3	23,406	0.02%
2023/08/18	1.4	35.99	5	35.65	35.70	-3.6	23,507	-0.02%
2023/08/17	1.8	35.52	0	0.00	35.65	1.8	23,564	0.01%
2023/08/16	5.2	35.74	2	35.70	35.80	3.2	23,481	0.01%
2023/08/15	2.1	36.65	10	36.65	36.60	-8	23,258	-0.03%
2023/08/14	3	36.70	0	0.00	37.05	3	23,301	0.01%
2023/08/11	1.7	37.91	0	0.00	37.65	1.7	23,226	0.01%
2023/08/10	20.2	38.20	0	0.00	38.10	20.2	23,226	0.09%
2023/08/09	7	39.59	2	40.00	39.95	5	22,699	0.02%
2023/08/07	5	39.82	0	0.00	39.95	5	22,204	0.02%
2023/08/04	8.1	39.40	5	39.35	39.60	3.1	22,156	0.01%
2023/08/02	13.1	39.75	6.6	39.98	39.60	6.5	22,017	0.03%
2023/08/01	5	40.30	2	40.45	40.60	3	21,645	0.01%
2023/07/31	3.1	40.23	1	40.40	40.25	2.1	21,455	0.01%
2023/07/28	1	40.10	0	39.80	40.05	1	21,395	0.00%
2023/07/27	9.7	40.14	28	40.24	40.10	-18.3	21,291	-0.09%
2023/07/26	1.5	39.67	26	39.59	39.65	-24.5	21,117	-0.12%
2023/07/25	5.1	39.10	0.9	39.15	39.15	4.2	21,019	0.02%
2023/07/24	7	38.90	0	0.00	39.00	7	21,001	0.03%
2023/07/21	1	39.40	2	39.35	39.35	-1	20,838	0.00%
2023/07/20	15	39.47	22.1	39.24	39.35	-7.1	20,622	-0.03%
2023/07/19	4.1	38.84	4	38.86	38.85	0.1	20,258	0.00%
2023/07/18	0	0.00	8	39.03	39.30	-8	19,941	-0.04%
2023/07/17	1	38.80	0	0.00	38.90	1	19,518	0.01%
2023/07/14	0	0.00	5.5	38.30	38.90	-5.5	19,445	-0.03%
2023/07/13	0.1	38.20	0.1	38.15	38.10	0.1	19,291	0.00%
2023/07/11	0	0.00	1	37.60	37.65	-1	19,165	-0.01%
2023/07/10	4	36.93	4	36.80	36.85	0	19,130	0.00%
2023/07/07	6	36.99	1	37.30	37.30	5	18,927	0.03%
2023/07/06	1.2	37.38	10	37.80	37.45	-8.9	18,779	-0.05%
2023/07/05	0	0.00	6	38.33	38.25	-6	18,477	-0.03%
2023/07/04	15	38.45	0.7	38.25	38.50	14.3	18,339	0.08%
2023/07/03	0	0.00	2	38.20	38.30	-2	18,344	-0.01%
2023/06/30	2	38.20	1	38.55	38.20	1	18,353	0.01%
2023/06/29	1	38.25	2.2	38.52	38.55	-1.2	18,106	-0.01%
2023/06/27	0	0.00	4	37.60	37.55	-4	17,730	-0.02%
2023/06/26	0	0.00	1	37.55	37.75	-1	17,674	-0.01%
2023/06/21	0	0.00	5	37.75	37.75	-5	17,161	-0.03%
2023/06/20	1	37.45	0	0.00	37.45	1	16,697	0.01%
2023/06/19	0	0.00	1	36.55	37.00	-1	16,116	-0.01%
2023/06/16	2	37.00	0	0.00	36.80	2	15,447	0.01%
2023/06/15	0	0.00	0.3	37.60	37.40	-0.3	14,684	0.00%
2023/06/14	0	0.00	10	37.45	37.50	-10	14,689	-0.07%
2023/06/13	0.5	37.90	3.4	37.78	37.75	-2.9	14,804	-0.02%
2023/06/12	1.8	37.85	1	37.60	37.65	0.8	14,842	0.01%
2023/06/09	5	37.60	4.8	37.58	37.65	0.2	14,902	0.00%
2023/06/08	0.7	37.10	4.1	37.22	37.30	-3.3	14,936	-0.02%
2023/06/07	1.8	36.75	1	37.00	37.00	0.8	14,963	0.01%
2023/06/06	1.1	36.69	1	36.60	36.50	0.1	14,914	0.00%
2023/06/05	12	36.66	4	36.81	36.70	8	14,944	0.05%
2023/06/02	0	0.00	2	36.18	36.10	-2	14,646	-0.01%
2023/06/01	0	0.00	0.2	35.80	35.85	-0.2	14,499	0.00%
2023/05/31	0	0.00	1	35.85	35.80	-1	14,471	-0.01%
2023/05/25	0	0.00	1	36.20	36.20	-1	13,443	-0.01%
2023/05/24	0	0.00	10	35.60	35.90	-10	13,268	-0.08%
2023/05/23	0	0.00	3	35.95	36.20	-3	13,034	-0.02%
2023/05/22	1.7	36.06	8.1	35.99	36.20	-6.4	12,883	-0.05%
2023/05/19	1	36.15	2.4	36.11	36.00	-1.4	12,639	-0.01%
2023/05/18	11.5	35.80	3	35.67	35.95	8.5	12,805	0.07%
2023/05/17	0	0.00	2.7	35.56	35.60	-2.7	12,683	-0.02%
2023/05/16	1.3	34.82	0	0.00	35.15	1.3	12,549	0.01%
2023/05/12	1	34.30	9	34.46	34.30	-8	12,592	-0.06%
2023/05/11	0.5	34.95	0	0.00	34.80	0.5	12,485	0.00%
2023/05/10	6	34.72	0	0.00	34.80	6	12,598	0.05%
2023/05/09	12	34.42	3	34.42	34.50	9	12,570	0.07%
2023/05/03	0.1	34.10	6	34.15	34.15	-5.9	12,946	-0.05%
2023/05/02	2	33.98	0.5	34.00	34.10	1.5	13,197	0.01%
2023/04/28	3.7	33.95	0.1	34.00	34.05	3.6	13,735	0.03%
2023/04/27	0	0.00	1.2	33.82	33.85	-1.2	13,802	-0.01%
2023/04/26	1	33.80	2.4	33.90	34.00	-1.4	13,872	-0.01%
2023/04/25	0.4	34.06	0	0.00	33.90	0.4	13,859	0.00%
2023/04/24	1	33.90	2	34.00	34.10	-1	13,867	-0.01%
2023/04/21	1.7	34.01	3	34.00	34.05	-1.3	13,960	-0.01%
2023/04/20	1	33.85	4	33.90	33.90	-3	14,036	-0.02%
2023/04/19	1	34.20	2	34.00	34.05	-1	14,263	-0.01%
2023/04/18	2.3	34.12	2	34.10	34.20	0.3	14,198	0.00%
2023/04/13	0	0.00	9	33.28	33.30	-9	14,120	-0.06%
2023/04/12	1	33.05	0	0.00	33.15	1	14,095	0.01%
2023/04/11	1	32.95	0	0.00	33.15	1	14,175	0.01%
2023/04/07	0	0.00	12	32.80	32.80	-12	14,130	-0.08%
2023/04/06	1	33.00	0	0.00	33.00	1	14,133	0.01%
2023/03/31	0	0.00	2	33.00	33.00	-2	14,047	-0.01%
2023/03/28	3	33.05	0	0.00	32.85	3	14,078	0.02%
2023/03/27	1	32.95	0	0.00	33.05	1	14,139	0.01%
2023/03/24	2	33.00	0	0.00	33.10	2	14,325	0.01%
2023/03/23	2	32.95	4	33.01	33.15	-2	14,387	-0.01%
2023/03/22	1	32.60	6	32.63	32.70	-5	14,542	-0.03%
2023/03/21	14	32.26	0	0.00	32.20	14	14,762	0.09%
2023/03/17	1	31.90	1	32.00	31.75	0	14,817	0.00%
2023/03/16	28.6	31.72	0	0.00	31.65	28.6	14,785	0.19%
2023/03/15	0.2	32.20	0	0.00	32.00	0.2	14,750	0.00%
2023/03/14	7.1	32.15	1	32.15	32.10	6.1	14,753	0.04%
2023/03/13	4	32.35	2	32.40	32.55	2	14,625	0.01%
2023/03/10	19.4	32.72	0	0.00	32.65	19.4	14,645	0.13%
2023/03/09	0	33.15	0	33.15	32.95	0	14,749	0.00%
2023/03/08	3	33.25	1	33.25	33.30	2	15,331	0.01%
2023/03/06	0	33.00	0	0.00	32.95	0	15,488	0.00%
2023/03/03	4	32.86	1.5	32.90	32.80	2.5	15,532	0.02%
2023/03/02	6	32.96	0	0.00	32.95	6	15,707	0.04%
2023/03/01	1	33.10	0	0.00	33.70	1	15,720	0.01%
2023/02/24	3.1	33.30	0	0.00	33.30	3.1	15,527	0.02%
2023/02/23	1	33.75	1	33.75	33.65	0	15,376	0.00%
2023/02/22	2	33.60	1	33.65	33.80	1	15,585	0.01%
2023/02/21	1	33.80	0	0.00	33.65	1	15,604	0.01%
2023/02/20	2	33.65	9	33.96	34.05	-7	15,875	-0.04%
2023/02/17	1	33.50	0	0.00	33.50	1	16,016	0.01%
2023/02/16	5.4	33.55	1	33.75	33.40	4.4	16,297	0.03%
2023/02/15	1	33.20	0.1	33.40	33.40	0.9	16,273	0.01%
2023/02/14	1.9	33.52	62	33.55	33.55	-60.1	16,268	-0.37%
2023/02/13	3	33.15	3	33.10	33.30	0	16,281	0.00%
2023/02/10	1	32.55	9	32.65	32.60	-8	16,211	-0.05%
2023/02/08	5	32.15	0	0.00	32.15	5	16,434	0.03%
2023/02/07	9	32.15	0	0.00	32.25	9	16,442	0.05%
2023/02/06	1	32.25	6	32.25	32.10	-5	16,602	-0.03%
2023/02/03	2	32.60	0	0.00	32.45	2	16,761	0.01%
2023/02/02	2	32.40	6	32.55	32.85	-4	16,812	-0.02%
2023/02/01	1	32.10	0	0.00	32.60	1	16,658	0.01%
2023/01/31	6	32.05	0	0.00	31.95	6	16,717	0.04%
2023/01/30	2	32.35	6.1	32.60	32.60	-4.1	16,634	-0.02%
2023/01/17	1	31.95	0	0.00	32.00	1	16,306	0.01%
2023/01/16	2	31.95	2	32.00	32.00	0	16,381	0.00%
2023/01/13	0	0.00	10	31.65	31.65	-10	16,508	-0.06%
2023/01/12	3	31.45	0.1	31.50	31.45	2.9	16,953	0.02%
2023/01/11	0	0.00	1	31.50	31.45	-1	17,110	-0.01%
2023/01/10	0	0.00	21	31.69	31.75	-21	17,218	-0.12%
2023/01/09	0	0.00	25	31.52	31.70	-25	17,325	-0.14%
2023/01/05	0	0.00	1	30.95	31.10	-1	17,784	-0.01%
2023/01/04	1.1	30.31	0	0.00	30.40	1.1	17,687	0.01%
2023/01/03	2	30.25	0	0.00	30.50	2	17,997	0.01%
2022/12/30	1	30.50	9	30.58	30.35	-8	18,034	-0.04%
2022/12/29	20.7	30.29	0	0.00	30.25	20.7	18,080	0.11%
2022/12/28	3	30.50	0	0.00	30.50	3	18,140	0.02%
2022/12/27	1	30.65	0	0.00	30.65	1	18,372	0.01%
2022/12/23	1.6	30.54	0	0.00	30.55	1.6	19,127	0.01%
2022/12/22	1	30.50	0	0.00	30.85	1	19,547	0.01%
2022/12/20	14.1	30.49	0.2	30.40	30.65	13.9	20,406	0.07%
2022/12/19	1	30.55	0	0.00	30.65	1	20,429	0.00%
2022/12/14	1	31.25	7	31.16	31.20	-6	20,514	-0.03%
2022/12/13	21	30.96	0	0.00	30.80	21	20,352	0.10%
2022/12/09	0	0.00	0.1	31.15	31.15	-0.1	20,470	0.00%
2022/12/08	1	30.90	0	0.00	31.10	1	20,527	0.00%
2022/12/06	8.1	31.09	1	31.00	30.95	7.1	20,487	0.03%
2022/12/02	5.1	31.25	0	0.00	31.10	5.1	20,398	0.03%
2022/12/01	10	31.77	0	0.00	31.55	10	20,356	0.05%
2022/11/30	10	32.00	8	31.78	32.00	2	20,110	0.01%
2022/11/29	0	0.00	0.2	31.45	31.50	-0.2	19,455	0.00%
2022/11/28	1.4	30.94	0	0.00	30.95	1.4	19,341	0.01%
2022/11/24	10.2	31.55	9	31.41	31.65	1.2	19,324	0.01%
2022/11/23	3.1	31.12	11	31.35	31.10	-7.9	19,207	-0.04%
2022/11/22	2	30.80	0	0.00	30.90	2	19,133	0.01%
2022/11/21	0	0.00	10	30.50	30.55	-10	19,065	-0.05%
2022/11/18	15	30.31	0.1	30.85	30.20	14.9	19,009	0.08%
2022/11/17	2	30.60	0	0.00	30.85	2	18,811	0.01%
2022/11/16	3	31.10	0	0.00	30.85	3	18,830	0.02%
2022/11/15	5.1	31.20	0	0.00	31.15	5.1	18,676	0.03%
2022/11/14	17	31.18	6	31.33	31.30	11	18,526	0.06%
2022/11/11	13	30.76	28.3	30.76	30.85	-15.3	18,307	-0.08%
2022/11/10	5	30.08	0	0.00	30.00	5	18,057	0.03%
2022/11/09	15	30.48	0	0.00	30.50	15	18,077	0.08%
2022/11/08	13	30.23	40	30.23	30.40	-27	18,099	-0.15%
2022/11/07	5	29.85	1	30.20	30.20	4	18,153	0.02%
2022/11/03	11	29.13	0	0.00	29.10	11	19,100	0.06%
2022/11/02	10.3	29.54	1	29.60	29.35	9.3	19,330	0.05%
2022/11/01	7	29.84	0	0.00	29.75	7	19,212	0.04%
2022/10/31	6.3	30.16	1	30.00	29.90	5.3	19,108	0.03%
2022/10/28	2	29.70	0	0.00	29.80	2	19,148	0.01%
2022/10/27	7.1	29.94	5	30.35	29.70	2.1	19,203	0.01%
2022/10/26	2	30.45	0	0.00	30.15	2	19,123	0.01%
2022/10/25	6	29.83	1	29.75	29.95	5	18,971	0.03%
2022/10/21	10.8	29.65	16	29.63	29.70	-5.2	18,949	-0.03%
2022/10/20	12	28.80	5	28.85	29.20	7	18,830	0.04%
2022/10/19	8.1	29.46	2	29.20	29.00	6.1	18,464	0.03%
2022/10/18	1.3	29.41	0	0.00	29.70	1.3	18,376	0.01%
2022/10/17	1	29.05	0	0.00	29.25	1	18,298	0.01%
2022/10/14	9	29.60	0	0.00	29.40	9	18,135	0.05%
2022/10/13	1.1	30.00	3	29.75	29.75	-2	17,917	-0.01%
2022/10/12	0.7	30.30	0	0.00	30.25	0.7	17,555	0.00%
2022/10/11	6.1	30.09	0	0.00	30.05	6.1	17,569	0.03%
2022/10/07	2	30.95	0	0.00	31.00	2	17,288	0.01%
2022/10/06	3	31.02	1	31.20	31.35	2	17,249	0.01%
2022/10/05	12	31.03	0	0.00	30.85	12	17,419	0.07%
2022/10/04	5	30.73	3	30.70	30.70	2	17,385	0.01%
2022/10/03	10.1	30.68	24	30.65	30.65	-13.9	17,214	-0.08%
2022/09/30	3.1	31.22	0	0.00	31.15	3.1	16,923	0.02%
2022/09/29	0.1	31.75	7	31.80	31.80	-6.9	16,572	-0.04%
2022/09/28	22.3	31.85	15.3	31.73	31.95	7.1	16,247	0.04%
2022/09/27	11	32.74	4	32.60	32.45	7	15,819	0.04%
2022/09/26	3	33.47	0	0.00	33.35	3	15,591	0.02%
2022/09/23	3.1	33.95	0	0.00	33.90	3.1	15,564	0.02%
2022/09/22	30	33.74	42	33.65	33.65	-12	15,719	-0.08%
2022/09/21	3	34.38	0	0.00	34.25	3	15,675	0.02%
2022/09/20	0	0.00	0.3	34.65	34.45	-0.3	15,555	0.00%
2022/09/19	0.1	34.70	1	34.70	34.45	-0.9	15,640	-0.01%
2022/09/16	4.2	34.56	0.1	34.55	34.50	4.1	15,802	0.03%
2022/09/15	1	34.60	0	0.00	34.55	1	15,945	0.01%
2022/09/14	2	34.78	0	0.00	34.75	2	16,493	0.01%
2022/09/13	1	34.95	0	0.00	35.05	1	17,128	0.01%
2022/09/08	0.1	35.15	0	0.00	35.00	0.1	18,634	0.00%
2022/09/05	0.5	35.40	0	0.00	35.30	0.5	19,127	0.00%
2022/09/02	0	0.00	2	35.10	35.00	-2	19,485	-0.01%
2022/09/01	1	35.25	0	0.00	35.15	1	19,537	0.01%
2022/08/29	2	35.58	0	0.00	35.50	2	19,511	0.01%
2022/08/26	1	35.80	0	0.00	35.85	1	19,708	0.01%
2022/08/25	1	35.55	0	0.00	35.55	1	19,814	0.01%
2022/08/24	0	0.00	1	35.15	35.10	-1	19,915	-0.01%
2022/08/22	1	35.50	0	0.00	35.80	1	20,648	0.00%
2022/08/19	2.5	35.91	0	0.00	35.80	2.5	20,714	0.01%
2022/08/18	1	35.75	0	0.00	36.05	1	20,785	0.00%
2022/08/17	2	35.73	0	0.00	35.75	2	20,909	0.01%
2022/08/16	0	0.00	1	35.80	35.80	-1	20,895	0.00%
2022/08/15	23	35.70	2.1	35.52	35.60	20.9	21,009	0.10%
2022/08/12	3	35.75	15	35.65	35.70	-12	21,088	-0.06%
2022/08/11	9.3	35.80	1	35.90	35.80	8.3	21,153	0.04%
2022/08/10	9	37.08	0	0.00	37.20	9	20,871	0.04%
2022/08/09	2	36.30	20	36.35	36.90	-18	20,432	-0.09%
2022/08/08	0.1	36.00	0	0.00	36.00	0.1	20,328	0.00%
2022/08/05	1	35.95	9	36.00	35.85	-8	20,596	-0.04%
2022/08/04	2	35.60	0	0.00	35.65	2	20,844	0.01%
2022/08/03	5.3	35.54	0.2	35.70	35.60	5.1	20,975	0.02%
2022/08/02	1	35.20	10	35.40	35.70	-9	21,221	-0.04%
2022/08/01	2	35.45	0	0.00	35.55	2	21,482	0.01%
2022/07/29	3.3	35.29	0	0.00	35.40	3.3	21,867	0.02%
2022/07/28	1.8	35.47	0	0.00	35.60	1.8	22,055	0.01%
2022/07/27	0.5	35.10	0	0.00	35.15	0.5	22,041	0.00%
2022/07/26	2.1	34.63	0	0.00	34.60	2.1	22,016	0.01%
2022/07/25	0.1	34.70	0	0.00	34.45	0.1	22,072	0.00%
2022/07/22	0	0.00	10	34.75	34.90	-10	22,258	-0.04%
2022/07/21	0	0.00	2	34.25	34.45	-2	22,434	-0.01%
2022/07/20	13.1	34.27	0	0.00	34.15	13.1	22,622	0.06%
2022/07/19	0	0.00	10	34.25	34.15	-10	22,813	-0.04%
2022/07/18	10.5	34.01	0	0.00	34.15	10.5	23,120	0.05%
2022/07/15	4.5	34.02	1	34.05	33.90	3.5	23,350	0.01%
2022/07/14	4	34.65	1	34.85	34.55	3	23,643	0.01%
2022/07/13	6	34.40	10.2	34.68	34.85	-4.2	23,883	-0.02%
2022/07/12	1	33.60	0	0.00	33.45	1	24,119	0.00%
2022/07/11	1.1	34.57	0	0.00	34.30	1.1	24,310	0.00%
2022/07/08	0.5	35.33	1	35.20	35.05	-0.5	24,688	0.00%
2022/07/07	1.6	35.20	10	34.85	35.15	-8.5	24,896	-0.03%
2022/07/05	0.5	35.75	0	0.00	35.55	0.5	25,090	0.00%
2022/07/01	10.1	35.35	2.3	35.26	35.25	7.8	25,807	0.03%
2022/06/30	0.1	35.55	0	0.00	35.30	0.1	25,991	0.00%
2022/06/29	2.5	35.79	0	0.00	35.70	2.5	26,007	0.01%
2022/06/27	10.2	36.30	0	0.00	36.20	10.2	26,224	0.04%
2022/06/24	3	36.25	3	36.27	36.15	0	26,116	0.00%
2022/06/23	6	35.70	5	36.10	35.35	1	26,141	0.00%
2022/06/22	12.6	35.55	1	35.40	35.40	11.6	25,980	0.04%
2022/06/21	5	35.60	5.5	35.78	35.60	-0.5	25,464	0.00%
2022/06/20	2.6	35.62	1	34.95	34.60	1.6	25,138	0.01%
2022/06/17	1.5	35.43	0	0.00	35.30	1.5	24,571	0.01%
2022/06/16	11.1	36.29	0	0.00	36.15	11.1	23,715	0.05%
2022/06/15	2	36.13	0	0.00	36.20	2	23,985	0.01%
2022/06/14	0	0.00	1	36.20	36.90	-1	24,039	0.00%
2022/06/13	14.1	35.93	0	0.00	36.50	14.1	24,410	0.06%
2022/06/10	10	36.75	0	0.00	37.10	10	24,131	0.04%
2022/06/09	17.7	37.20	0	0.00	37.15	17.7	24,116	0.07%
2022/06/07	31	37.65	7.2	37.60	37.70	23.8	24,006	0.10%
2022/06/06	0.5	37.90	0	0.00	37.80	0.5	23,969	0.00%
2022/06/01	0	38.50	0	0.00	38.20	0	24,290	0.00%
2022/05/31	11	38.03	7	38.10	38.75	4	24,270	0.02%
2022/05/30	1	38.00	0	0.00	38.45	1	23,672	0.00%
2022/05/26	0.1	37.50	0	0.00	37.30	0.1	23,592	0.00%
2022/05/25	13.1	37.33	0	0.00	37.60	13.1	23,940	0.05%
2022/05/24	1	37.22	0	0.00	37.20	1	24,068	0.00%
2022/05/20	4	36.98	0	0.00	37.10	4	24,334	0.02%
2022/05/19	0.2	36.78	0.3	36.90	36.60	-0.1	24,357	0.00%
2022/05/18	2.1	36.87	2.5	37.10	37.50	-0.4	24,200	0.00%
2022/05/17	5.1	36.49	0	0.00	36.45	5.1	24,032	0.02%
2022/05/16	3.5	36.64	7	36.73	36.90	-3.5	23,972	-0.01%
2022/05/13	5.7	36.70	0	0.00	36.95	5.7	23,752	0.02%
2022/05/12	9.1	37.47	18	37.91	37.00	-8.9	23,630	-0.04%
2022/05/11	2	38.23	0	0.00	38.35	2	23,358	0.01%
2022/05/09	2.7	38.29	26	38.23	38.00	-23.4	23,158	-0.10%
2022/05/06	3.1	39.10	0	0.00	39.35	3.1	23,304	0.01%
2022/05/05	4.5	39.95	0	0.00	39.85	4.5	23,268	0.02%
2022/05/04	0.1	40.80	0	0.00	40.85	0.1	22,935	0.00%
2022/05/03	1.1	40.89	0.8	41.25	40.85	0.4	23,115	0.00%
2022/04/29	2	41.00	1	41.40	41.60	1	23,151	0.00%
2022/04/28	2.3	41.20	4	41.08	41.00	-1.7	23,189	-0.01%
2022/04/27	3	41.67	3.1	41.75	41.60	-0.1	22,990	0.00%
2022/04/26	9.6	41.72	2	41.95	41.95	7.6	22,892	0.03%
2022/04/25	0	0.00	1.1	41.65	41.55	-1.1	22,814	0.00%
2022/04/22	0.3	41.20	5	41.03	41.55	-4.7	22,680	-0.02%
2022/04/21	8.3	40.98	1.1	40.77	41.00	7.2	22,660	0.03%
2022/04/20	0.2	41.28	0	0.00	41.75	0.2	22,756	0.00%
2022/04/19	2.1	41.65	5	41.50	41.50	-3	22,593	-0.01%
2022/04/18	6.5	41.62	12	41.80	41.90	-5.5	22,623	-0.02%
2022/04/15	0	0.00	4	43.08	42.85	-4	22,231	-0.02%
2022/04/14	16	43.27	27.4	44.03	43.10	-11.4	22,188	-0.05%
2022/04/13	3	44.95	0	0.00	44.95	3	21,917	0.01%
2022/04/12	5.2	44.35	1	44.20	44.45	4.2	21,815	0.02%
2022/04/11	1	44.50	3	44.50	44.65	-2	21,804	-0.01%
2022/04/08	0	0.00	4	44.21	44.35	-4	21,693	-0.02%
2022/04/07	1	44.60	25	44.66	44.10	-24	21,521	-0.11%
2022/04/06	11	43.11	6	43.77	44.05	5	20,847	0.02%
2022/03/31	10	42.95	9.9	42.72	42.90	0.1	20,361	0.00%
2022/03/30	0.1	42.26	2.5	42.08	42.25	-2.4	20,140	-0.01%
2022/03/29	1	42.00	24.2	42.22	42.00	-23.2	20,062	-0.12%
2022/03/28	1.5	42.00	0	0.00	42.40	1.5	20,106	0.01%
2022/03/25	0	0.00	17.1	42.03	42.20	-17.1	20,005	-0.09%
2022/03/24	11.1	42.43	13.1	42.21	42.25	-2.1	19,863	-0.01%
2022/03/23	6.5	42.10	8.5	41.96	42.35	-2	20,104	-0.01%
2022/03/22	0.1	40.85	7	41.05	41.15	-6.9	19,934	-0.03%
2022/03/21	5	40.55	6.2	40.60	40.60	-1.2	19,757	-0.01%
2022/03/18	12	40.77	0	0.00	40.45	12	19,688	0.06%
2022/03/17	2	40.10	14.2	40.12	40.05	-12.2	19,291	-0.06%
2022/03/16	4	38.99	25.6	38.89	39.50	-21.6	19,042	-0.11%
2022/03/15	0	0.00	0.2	38.50	38.60	-0.2	18,592	0.00%
2022/03/14	2	38.27	25.7	38.24	38.50	-23.7	18,718	-0.13%
2022/03/11	0	0.00	0	38.10	37.95	0	18,809	0.00%
2022/03/10	0	0.00	5	37.98	38.25	-5	18,971	-0.03%
2022/03/09	7	37.42	0.3	37.65	37.40	6.7	18,913	0.04%
2022/03/08	2	37.33	3.4	37.44	37.35	-1.4	18,855	-0.01%
2022/03/07	14	37.52	1.7	37.28	37.65	12.3	18,541	0.07%
2022/03/04	2	37.95	3	37.85	38.00	-1	18,838	-0.01%
2022/03/02	1	38.10	0	0.00	38.10	1	19,001	0.01%
2022/03/01	1	38.15	19	38.16	38.20	-18	18,897	-0.10%
2022/02/25	2	37.40	0	0.00	37.60	2	18,700	0.01%
2022/02/24	2.1	37.63	10	37.55	37.70	-7.9	18,282	-0.04%
2022/02/22	6.2	37.44	0	0.00	37.60	6.2	17,974	0.03%
2022/02/21	6	37.77	1	37.80	38.00	5	17,683	0.03%
2022/02/18	3.5	38.19	0	0.00	38.10	3.5	17,511	0.02%
2022/02/16	0.1	38.35	2	38.25	38.20	-2	17,532	-0.01%
2022/02/14	11	38.24	0	0.00	38.45	11	17,356	0.06%
2022/02/11	18	38.54	0	0.00	38.80	18	17,366	0.10%
2022/02/10	7	38.37	0	0.00	38.70	7	17,302	0.04%
2022/02/09	6	38.77	1	38.85	38.80	5	17,119	0.03%
2022/02/08	2	38.60	28	38.44	38.95	-26	16,979	-0.15%
2022/02/07	0	0.00	16	37.67	38.00	-16	16,457	-0.10%
2022/01/26	0	0.00	1	36.95	36.95	-1	16,120	-0.01%
2022/01/25	2	36.35	0	0.00	36.90	2	16,116	0.01%
2022/01/24	2.5	36.48	0	0.00	36.90	2.5	15,849	0.02%
2022/01/21	1.1	36.57	2	36.65	36.85	-0.9	15,865	-0.01%
2022/01/20	3	36.90	0	0.00	36.95	3	15,661	0.02%
2022/01/19	1	36.85	0.3	37.05	37.00	0.7	15,589	0.00%
2022/01/18	0	0.00	0.2	37.30	37.25	-0.2	15,666	0.00%
2022/01/17	7	37.15	0	0.00	37.05	7	15,532	0.05%
2022/01/14	3.1	37.35	12	37.25	37.45	-9	15,445	-0.06%
2022/01/13	7	37.40	2	37.60	37.85	5	15,365	0.03%
2022/01/11	7	36.10	8	36.54	37.00	-1	14,812	-0.01%
2022/01/10	0	0.00	10	35.95	36.15	-10	14,715	-0.07%
2022/01/07	7.5	36.31	5	36.26	36.20	2.5	14,676	0.02%
2022/01/06	5	35.75	1	35.80	36.00	4	14,480	0.03%
2022/01/05	0.1	35.45	0	0.00	35.55	0.1	14,401	0.00%
2022/01/04	2	35.30	1	35.50	35.55	1	14,513	0.01%
2022/01/03	2.1	35.42	0	0.00	35.35	2.1	14,429	0.01%
2021/12/30	1	35.55	1	35.55	35.55	0	14,371	0.00%
2021/12/29	1	35.55	0	0.00	35.60	1	14,475	0.01%
2021/12/27	0	0.00	6	35.39	35.60	-6	14,543	-0.04%
2021/12/24	0	0.00	6	35.40	35.50	-6	14,759	-0.04%
2021/12/23	2.1	35.43	0	0.00	35.50	2.1	14,804	0.01%
2021/12/21	17	35.84	4	35.80	35.75	13	14,792	0.09%
2021/12/20	8	35.70	0	0.00	36.00	8	14,718	0.05%
2021/12/17	3	35.50	6	35.61	35.90	-3	14,516	-0.02%
2021/12/16	13	35.40	14	35.27	35.60	-1	14,226	-0.01%
2021/12/15	1	35.25	0	0.00	35.20	1	14,286	0.01%
2021/12/14	1.1	35.20	0	0.00	35.40	1.1	14,568	0.01%
2021/12/13	0	0.00	18	35.40	35.50	-18	14,534	-0.12%
2021/12/10	12	35.25	16	35.12	35.65	-4	14,470	-0.03%
2021/12/08	3	35.12	11.1	35.01	35.20	-8.1	14,402	-0.06%
2021/12/07	0	0.00	14	34.84	35.10	-14	14,249	-0.10%
2021/12/06	0	0.00	14	34.45	34.60	-14	14,035	-0.10%
2021/12/03	2	34.13	0	0.00	34.15	2	13,963	0.01%
2021/11/30	5.1	33.70	0	0.00	34.20	5.1	14,025	0.04%
2021/11/29	1	33.75	1	33.85	33.90	0	13,373	0.00%
2021/11/26	30	34.20	0	0.00	33.90	30	13,316	0.23%
2021/11/24	2	34.10	0	0.00	34.35	2	13,445	0.01%
2021/11/23	1	34.00	0	0.00	34.10	1	13,526	0.01%
2021/11/22	6	34.22	0	0.00	34.15	6	13,527	0.04%
2021/11/19	3	34.53	7	34.49	34.65	-4	13,484	-0.03%
2021/11/18	0	0.00	1	34.60	34.70	-1	13,414	-0.01%
2021/11/17	2	34.20	0	0.00	34.20	2	13,571	0.01%
2021/11/16	1	33.95	0	0.00	34.20	1	13,654	0.01%
2021/11/15	1.1	33.87	0	0.00	33.95	1.1	13,736	0.01%
2021/11/11	1	33.85	0	0.00	33.80	1	14,108	0.01%
2021/11/10	0	0.00	15	33.70	34.00	-15	14,362	-0.10%
2021/11/09	1.5	33.57	0	0.00	33.70	1.5	14,379	0.01%
2021/11/08	5	33.54	0	33.70	33.60	5	15,869	0.03%
2021/11/03	1.2	33.30	0	0.00	33.40	1.2	16,839	0.01%
2021/11/02	1	33.35	0	0.00	33.30	1	17,037	0.01%
2021/11/01	1	33.30	0	0.00	33.30	1	17,036	0.01%
2021/10/29	0	0.00	1	33.35	33.40	-1	17,140	-0.01%
2021/10/28	1	33.30	0	0.00	33.40	1	17,210	0.01%
2021/10/27	0.9	33.40	1.2	33.39	33.35	-0.3	17,331	0.00%
2021/10/26	8	33.50	4	33.34	33.45	4	17,520	0.02%
2021/10/22	8	33.00	0.6	33.00	33.05	7.4	17,462	0.04%
2021/10/21	0	0.00	1	33.00	32.95	-1	17,366	-0.01%
2021/10/20	4.4	32.80	0	0.00	32.90	4.4	17,206	0.03%
2021/10/19	0.2	32.85	0	0.00	32.75	0.2	17,208	0.00%
2021/10/18	1	32.75	0	0.00	32.95	1	17,240	0.01%
2021/10/15	0	0.00	2	32.40	32.50	-2	17,178	-0.01%
2021/10/14	2.1	32.45	0	0.00	32.30	2.1	17,136	0.01%
2021/10/13	1	32.40	0	0.00	32.50	1	17,222	0.01%
2021/10/12	6	32.03	1	32.30	32.45	5	17,261	0.03%
2021/10/08	0	0.00	0.1	32.35	32.25	-0.1	17,140	0.00%
2021/10/07	1.1	32.31	0	0.00	32.40	1.1	17,250	0.01%
2021/10/06	4.3	31.99	11	32.21	32.25	-6.7	17,271	-0.04%
2021/10/05	6	31.95	0	0.00	32.05	6	17,257	0.03%
2021/10/04	1	32.00	2	32.10	32.10	-1	17,264	-0.01%
2021/10/01	6.7	31.91	0	0.00	32.05	6.7	17,277	0.04%
2021/09/30	1.1	32.06	0	0.00	32.05	1.1	17,102	0.01%
2021/09/29	6.1	32.05	0	0.00	32.05	6.1	17,088	0.04%
2021/09/28	1	32.15	2	32.15	32.40	-1	16,926	-0.01%
2021/09/27	8	32.38	1	32.30	32.35	7	16,971	0.04%
2021/09/24	1	32.45	1	32.40	32.40	0	17,017	0.00%
2021/09/23	2	32.18	19	32.26	32.40	-17	17,042	-0.10%
2021/09/22	10.3	31.96	12	31.98	32.10	-1.7	17,109	-0.01%
2021/09/17	3	32.35	1	32.40	32.15	2	16,856	0.01%
2021/09/16	2	32.33	0	0.00	32.35	2	16,641	0.01%
2021/09/15	5	32.40	0	0.00	32.35	5	16,725	0.03%
2021/09/14	0	0.00	1	32.40	32.50	-1	16,823	-0.01%
2021/09/13	3	32.23	0	0.00	32.30	3	16,868	0.02%
2021/09/09	3	32.32	1	32.25	32.30	2	17,295	0.01%
2021/09/08	1	32.30	2	32.25	32.50	-1	17,339	-0.01%
2021/09/07	2	32.38	0	0.00	32.45	2	17,478	0.01%
2021/09/06	2	32.48	0	0.00	32.50	2	17,514	0.01%
2021/09/03	6	32.34	15	32.45	32.55	-9	17,499	-0.05%
2021/09/02	2.1	32.06	0	0.00	32.10	2.1	17,474	0.01%
2021/09/01	6	32.58	11	32.55	32.55	-5	17,573	-0.03%
2021/08/31	5	32.25	0	0.00	32.80	5	17,556	0.03%
2021/08/30	10	32.20	10	32.03	32.45	0	17,459	0.00%
2021/08/27	9	31.75	1	31.90	32.00	8	17,403	0.05%
2021/08/26	0	0.00	1	31.40	31.45	-1	17,412	-0.01%
2021/08/25	2.1	31.35	0	0.00	31.45	2.1	17,546	0.01%
2021/08/24	0	0.00	1	31.20	31.35	-1	17,544	-0.01%
2021/08/23	7	31.45	0	0.00	31.05	7	17,640	0.04%
2021/08/20	5	31.28	3	31.10	31.45	2	17,588	0.01%
2021/08/19	1	31.30	1	31.30	31.30	0	18,782	0.00%
2021/08/18	6	31.42	0	0.00	31.45	6	18,614	0.03%
2021/08/17	1	31.55	0	0.00	31.45	1	18,568	0.01%
2021/08/16	2	31.05	0	0.00	31.05	2	18,418	0.01%
2021/08/13	5.2	30.94	0	0.00	31.05	5.2	18,336	0.03%
2021/08/12	15.3	30.79	6	30.92	30.70	9.3	18,211	0.05%
2021/08/11	4	33.06	17	33.05	33.05	-13	16,812	-0.08%
2021/08/10	0.1	33.05	0	0.00	33.05	0.1	16,424	0.00%
2021/08/06	20	33.24	6	33.22	33.20	14	16,638	0.08%
2021/08/04	55	33.10	1	33.10	33.15	54	17,814	0.30%
2021/08/03	0.5	33.09	1.5	33.10	33.10	-1	18,045	-0.01%
2021/08/02	0.4	33.10	0	0.00	33.00	0.4	18,285	0.00%
2021/07/30	1	32.90	0	0.00	33.10	1	18,291	0.01%
2021/07/28	0	0.00	5	33.00	33.00	-5	18,372	-0.03%
2021/07/23	0	0.00	8.4	33.02	33.10	-8.4	18,947	-0.04%
2021/07/21	0	0.00	2	32.90	32.90	-2	19,085	-0.01%
2021/07/19	0	0.00	1	33.00	33.10	-1	19,220	-0.01%
2021/07/15	0.2	32.90	0	0.00	32.85	0.2	19,247	0.00%
2021/07/09	4	32.56	20	32.65	32.90	-16	19,566	-0.08%
2021/07/08	0	0.00	1	32.80	32.80	-1	19,595	-0.01%
2021/07/06	5	32.80	0	0.00	32.85	5	19,628	0.03%
2021/07/05	1.2	32.61	1	32.75	32.75	0.2	19,692	0.00%
2021/07/02	2	32.55	0	0.00	32.55	2	19,697	0.01%
2021/07/01	2	32.65	0	0.00	32.65	2	19,794	0.01%
2021/06/29	1.1	32.61	0	0.00	32.55	1.1	19,923	0.01%
2021/06/28	1	32.80	0	0.00	32.75	1	19,955	0.01%
2021/06/25	2.2	32.81	0	0.00	32.90	2.2	20,020	0.01%
2021/06/24	1	32.75	0	32.85	32.60	1	20,068	0.00%
2021/06/23	5	32.70	6	32.62	32.75	-1	20,104	0.00%
2021/06/22	1	32.50	0	0.00	32.50	1	20,037	0.00%
2021/06/21	7	32.55	0.5	32.70	32.50	6.5	20,002	0.03%
2021/06/18	1.1	32.76	0	0.00	32.75	1.1	19,936	0.01%
2021/06/17	0.5	32.95	0	0.00	32.90	0.5	19,727	0.00%
2021/06/15	0	0.00	1	32.85	32.75	-1	20,264	0.00%
2021/06/11	5	32.85	0	0.00	32.90	5	20,597	0.02%
2021/06/10	0	0.00	5	32.94	33.10	-5	20,815	-0.02%
2021/06/09	3	32.80	0	0.00	32.95	3	20,929	0.01%
2021/06/08	1	33.00	0	0.00	33.10	1	20,863	0.00%
2021/06/07	1	32.80	0	0.00	33.10	1	21,359	0.00%
2021/06/02	0	0.00	9	33.04	33.15	-9	22,516	-0.04%
2021/06/01	0	0.00	143	32.98	33.00	-143	22,540	-0.63%	大賣/鉅額交易
2021/05/28	4	32.94	2	32.98	33.10	2	22,825	0.01%
2021/05/27	4	32.51	3	32.70	33.20	1	22,860	0.00%
2021/05/26	1	32.70	0	0.00	32.75	1	22,117	0.00%
2021/05/25	0	0.00	107	32.80	32.70	-107	22,351	-0.48%	大賣/鉅額交易
2021/05/24	1	32.65	4	32.63	32.60	-3	22,629	-0.01%
2021/05/21	0	0.00	2	32.38	32.50	-2	22,754	-0.01%
2021/05/19	1	32.15	80	32.05	32.10	-79	22,779	-0.35%
2021/05/18	3	31.93	3	31.95	32.00	0	22,779	0.00%
2021/05/17	6.2	31.04	8	31.13	31.10	-1.8	23,242	-0.01%
2021/05/14	0	0.00	1	31.80	31.70	-1	23,015	0.00%
2021/05/13	66	30.91	1	30.90	31.40	65	22,822	0.28%
2021/05/12	57.5	30.88	2	32.25	31.35	55.5	22,400	0.25%
2021/05/11	4.3	32.62	1	32.50	32.45	3.3	21,610	0.02%
2021/05/10	6.2	32.87	5	33.00	33.00	1.2	21,379	0.01%
2021/05/07	0	0.00	101	32.60	32.60	-101	21,463	-0.47%	大賣/鉅額交易
2021/05/06	1	32.25	0	0.00	32.35	1	21,690	0.00%
2021/05/04	0	0.00	1	32.20	32.10	-1	21,666	0.00%
2021/05/03	0	0.00	1	32.55	32.45	-1	21,595	0.00%
2021/04/29	5	32.75	14	32.72	32.65	-9	21,595	-0.04%
2021/04/28	13.2	32.46	27	32.40	32.60	-13.8	21,534	-0.06%
2021/04/27	31	32.50	0	0.00	32.60	31	21,879	0.14%
2021/04/26	2	32.45	1.7	32.41	32.60	0.3	21,884	0.00%
2021/04/23	4	32.16	5.5	32.20	32.25	-1.5	21,909	-0.01%
2021/04/22	1	32.30	1	32.35	32.35	0	22,079	0.00%
2021/04/21	5	32.32	0	0.00	32.30	5	22,100	0.02%
2021/04/20	4	32.49	9	32.51	32.55	-5	22,124	-0.02%
2021/04/19	1	32.25	1	32.40	32.45	0	22,066	0.00%
2021/04/16	105.1	31.90	1	32.00	32.05	104.1	21,903	0.48%	大買/鉅額交易
2021/04/15	1	31.90	1	31.90	31.90	0	22,220	0.00%
2021/04/14	4	31.85	0	0.00	31.90	4	22,428	0.02%
2021/04/13	0	0.00	110	31.89	31.85	-110	22,576	-0.49%	大賣/鉅額交易
2021/04/12	17	31.46	1	31.75	31.65	16	22,591	0.07%
2021/04/09	98.5	31.60	11	31.58	31.55	87.5	22,695	0.39%
2021/04/08	5	31.77	26	31.80	31.75	-21	22,730	-0.09%
2021/04/07	2	31.93	3	31.90	32.00	-1	22,994	0.00%
2021/04/06	0	0.00	1	32.00	32.00	-1	22,931	0.00%
2021/04/01	0	0.00	60	31.90	31.90	-60	22,878	-0.26%
2021/03/31	0	0.00	106	31.85	31.90	-106	22,720	-0.47%	大賣/鉅額交易
2021/03/30	1	31.70	0	0.00	31.80	1	22,603	0.00%
2021/03/29	4	31.61	2	31.78	31.80	2	22,576	0.01%
2021/03/26	1	31.65	1.3	31.68	31.60	-0.3	22,619	0.00%
2021/03/25	2	31.48	8	31.46	31.60	-6	22,670	-0.03%
2021/03/24	1	31.30	8	31.34	31.40	-7	22,776	-0.03%
2021/03/23	3	31.27	3	31.23	31.35	0	22,833	0.00%
2021/03/22	4	31.15	3	31.18	31.25	1	22,895	0.00%
2021/03/19	4	31.19	3	31.20	31.05	1	22,830	0.00%
2021/03/18	2.3	31.49	5.7	31.55	31.40	-3.4	22,448	-0.02%
2021/03/17	2	31.33	2	31.30	31.45	0	22,362	0.00%
2021/03/16	3	31.32	4	31.35	31.35	-1	22,106	0.00%
2021/03/15	2	30.90	5.4	31.05	31.00	-3.4	22,104	-0.02%
2021/03/12	3	30.70	1	30.70	30.65	2	22,176	0.01%
2021/03/11	2	30.80	6	30.90	30.75	-4	22,324	-0.02%
2021/03/10	1	30.50	2.6	30.58	30.60	-1.6	21,966	-0.01%
2021/03/09	5	30.37	309	30.30	30.60	-304	21,704	-1.40%	大賣/鉅額交易
2021/03/08	2.7	29.90	201	29.95	29.90	-198.3	20,961	-0.95%	大賣/鉅額交易
2021/03/05	4	29.63	0	0.00	29.70	4	20,676	0.02%
2021/03/04	7	29.55	2	29.55	29.60	5	21,324	0.02%
2021/03/03	3	29.75	0	0.00	29.75	3	21,188	0.01%
2021/03/02	0	0.00	50	29.69	29.65	-50	21,078	-0.24%
2021/02/26	88.3	29.24	9	29.50	29.20	79.3	20,886	0.38%
2021/02/25	1	29.65	10	29.65	29.65	-9	20,367	-0.04%
2021/02/24	1.6	29.64	40	29.35	29.30	-38.4	20,198	-0.19%
2021/02/23	1	29.40	1	29.15	29.55	0	19,864	0.00%
2021/02/22	13.1	29.15	1	29.10	29.10	12.1	19,714	0.06%
2021/02/19	4	29.14	0	0.00	29.15	4	19,719	0.02%
2021/02/18	11	29.30	2	29.35	29.25	9	19,756	0.05%
2021/02/17	0	0.00	2	29.15	29.40	-2	19,819	-0.01%
2021/02/05	2	28.75	0	0.00	28.80	2	19,267	0.01%
2021/02/04	1	28.85	20	28.85	28.80	-19	19,237	-0.10%
2021/02/03	1	28.75	1	28.75	28.80	0	19,714	0.00%
2021/02/02	3	28.72	1	28.85	28.70	2	19,882	0.01%
2021/02/01	36.2	28.70	5	28.65	28.65	31.2	19,843	0.16%
2021/01/29	9	28.32	0	0.00	28.15	9	19,797	0.05%
2021/01/28	110	28.55	15	28.55	28.55	95	19,365	0.49%	大買/
2021/01/27	63	28.77	10	28.75	28.70	53	19,074	0.28%
2021/01/26	2	28.73	0	0.00	28.70	2	19,014	0.01%
2021/01/25	90	28.69	0	0.00	28.85	90	18,887	0.48%
2021/01/22	56	28.63	0	0.00	28.60	56	18,839	0.30%
2021/01/21	6.1	28.78	12	28.78	28.70	-6	18,765	-0.03%
2021/01/20	9	28.78	0	0.00	28.70	9	18,680	0.05%
2021/01/18	3.2	29.04	0	0.00	29.15	3.2	18,216	0.02%
2021/01/15	7.1	29.42	0	0.00	29.30	7.1	18,020	0.04%
2021/01/14	1	29.65	0	0.00	29.75	1	17,846	0.01%
2021/01/12	1	29.75	175	29.77	29.75	-174	17,692	-0.98%	大賣/鉅額交易
2021/01/11	0	0.00	201	30.02	30.05	-201	17,618	-1.14%	大賣/鉅額交易
2021/01/08	0	0.00	2	29.93	30.00	-2	17,529	-0.01%
2021/01/07	0	0.00	2	29.55	29.75	-2	17,196	-0.01%
2021/01/06	11	29.54	10	29.70	29.45	1	17,057	0.01%
2021/01/05	6	29.79	0	0.00	29.85	6	16,804	0.04%
2021/01/04	0	0.00	2.6	29.71	29.90	-2.6	16,891	-0.02%
2020/12/31	5	29.83	0	0.00	29.80	5	16,735	0.03%
2020/12/30	18	29.59	17.3	29.79	29.90	0.7	16,621	0.00%
2020/12/29	1	29.45	0	0.00	29.55	1	16,444	0.01%
2020/12/28	0	0.00	12	29.25	29.55	-12	16,548	-0.07%
2020/12/25	1	29.35	0	0.00	29.35	1	16,562	0.01%
2020/12/24	1	29.40	0	0.00	29.45	1	16,820	0.01%
2020/12/23	58	29.30	3	29.25	29.45	55	16,965	0.32%
2020/12/22	0	0.00	21	29.51	29.65	-21	17,276	-0.12%
2020/12/21	0	0.00	4	29.54	29.65	-4	17,882	-0.02%
2020/12/18	55.3	29.38	5	29.44	29.50	50.3	18,359	0.27%
2020/12/17	0	0.00	11	29.50	29.50	-11	18,815	-0.06%
2020/12/16	10	29.30	2	29.40	29.40	8	19,116	0.04%
2020/12/15	97	29.05	1	29.00	29.05	96	19,420	0.49%
2020/12/14	1	29.40	5	29.32	29.30	-4	19,468	-0.02%
2020/12/11	0	0.00	29	29.10	29.30	-29	19,387	-0.15%
2020/12/10	2	28.83	1	28.85	28.80	1	19,320	0.01%
2020/12/09	0	0.00	77	28.70	28.75	-77	19,367	-0.40%
2020/12/08	4.4	28.64	19	28.72	28.70	-14.6	19,386	-0.08%
2020/12/07	17.4	28.99	20	29.00	29.00	-2.6	19,258	-0.01%
2020/12/04	22	29.12	0	0.00	29.10	22	19,194	0.11%
2020/12/03	10	29.15	0	0.00	29.20	10	19,139	0.05%
2020/12/02	2	29.10	10	29.15	29.20	-8	19,244	-0.04%
2020/12/01	3	28.97	1	29.05	29.15	2	19,683	0.01%
2020/11/30	34	28.92	0	0.00	28.45	34	19,832	0.17%
2020/11/27	8	29.14	10	29.15	29.10	-2	19,444	-0.01%
2020/11/26	1.1	29.25	3.3	29.27	29.30	-2.3	19,899	-0.01%
2020/11/25	4	29.34	0	0.00	29.25	4	20,048	0.02%
2020/11/24	0	0.00	5	29.55	29.30	-5	20,230	-0.02%
2020/11/23	1.5	29.68	1	29.65	29.70	0.5	20,407	0.00%
2020/11/19	0	0.00	1	29.55	29.60	-1	20,887	0.00%
2020/11/17	3	29.32	4	29.39	29.45	-1	21,084	0.00%
2020/11/16	2	29.25	1	29.30	29.45	1	21,632	0.00%
2020/11/13	0	0.00	9	29.19	29.35	-9	21,736	-0.04%
2020/11/12	6	29.16	23	29.23	29.20	-17	21,959	-0.08%
2020/11/11	6	29.40	32.7	29.55	29.70	-26.7	22,202	-0.12%
2020/11/10	2	28.83	4	28.95	29.00	-2	22,067	-0.01%
2020/11/09	23	28.74	9	28.65	28.75	14	23,084	0.06%
2020/11/06	5	28.48	1	28.50	28.50	4	23,482	0.02%
2020/11/05	8	28.36	6	28.36	28.40	2	23,750	0.01%
2020/11/04	88	28.09	2	28.10	28.10	86	23,992	0.36%
2020/11/03	71	27.98	0	0.00	28.10	71	24,295	0.29%
2020/11/02	44	27.69	12	27.65	27.95	32	24,410	0.13%
2020/10/30	3	27.48	0	0.00	27.55	3	24,502	0.01%
2020/10/29	5	27.53	0	0.00	27.50	5	24,416	0.02%
2020/10/28	11	27.70	0	0.00	27.65	11	24,577	0.04%
2020/10/27	8	27.71	0	0.00	27.70	8	24,763	0.03%
2020/10/26	2	27.83	13	27.78	27.80	-11	24,894	-0.04%
2020/10/23	4	27.70	2	27.65	27.75	2	25,043	0.01%
2020/10/22	4	27.65	0	0.00	27.80	4	25,260	0.02%
2020/10/21	4	27.70	0	0.00	27.65	4	25,517	0.02%
2020/10/20	3	27.73	0	0.00	27.70	3	25,763	0.01%
2020/10/19	0	0.00	2	27.80	27.80	-2	25,840	-0.01%
2020/10/16	3.9	27.75	0.1	27.85	27.70	3.8	26,062	0.01%
2020/10/15	4	27.90	0	0.00	27.75	4	26,233	0.02%
2020/10/14	1	28.10	0	0.00	28.00	1	26,361	0.00%
2020/10/12	2	28.13	0	0.00	28.25	2	26,770	0.01%
2020/10/08	2	28.00	0	0.00	28.00	2	26,916	0.01%
2020/10/07	7	27.90	0	0.00	27.95	7	27,013	0.03%
2020/10/06	5	27.87	0	0.00	27.95	5	27,117	0.02%
2020/10/05	7	27.81	2	27.85	27.80	5	27,188	0.02%
2020/09/30	11	27.90	0	0.00	27.80	11	27,278	0.04%
2020/09/29	4	27.80	0.1	28.00	27.80	3.9	27,367	0.01%
2020/09/28	3	27.90	0	0.00	27.90	3	27,419	0.01%
2020/09/25	118	27.50	2	27.50	27.45	116	27,437	0.42%	大買/鉅額交易
2020/09/24	134	27.07	70	27.10	27.00	64	27,342	0.23%	大買/
2020/09/23	159	27.61	0	0.00	27.50	159	26,687	0.60%	大買/鉅額交易
2020/09/22	160	27.92	7	27.97	27.85	153	26,163	0.58%	大買/鉅額交易
2020/09/21	110	28.20	6	28.37	28.20	104	25,733	0.40%	大買/鉅額交易
2020/09/18	12	28.50	5	28.50	28.45	7	25,577	0.03%
2020/09/17	5	28.58	0	0.00	28.55	5	25,219	0.02%
2020/09/16	103	28.60	0	0.00	28.75	103	25,209	0.41%	大買/鉅額交易
2020/09/15	7	28.55	0	0.00	28.65	7	25,323	0.03%
2020/09/14	1	28.55	2	28.65	28.65	-1	25,653	0.00%
2020/09/11	5	28.60	0	0.00	28.65	5	25,641	0.02%
2020/09/10	11	28.63	0	0.00	28.75	11	25,499	0.04%
2020/09/09	23	28.65	1.7	28.95	28.75	21.3	25,415	0.08%
2020/09/08	0.6	29.05	3.5	29.05	28.85	-2.9	25,333	-0.01%
2020/09/07	4	28.81	0	0.00	28.85	4	25,489	0.02%
2020/09/04	21.5	28.71	1	28.95	28.65	20.5	25,553	0.08%
2020/09/03	16	28.82	3	28.80	28.90	13	25,240	0.05%
2020/09/02	17	28.84	0	0.00	28.90	17	25,171	0.07%
2020/09/01	18	29.04	0	0.00	29.05	18	24,950	0.07%
2020/08/31	4	29.31	0	0.00	29.25	4	24,540	0.02%
2020/08/28	19	29.41	0	0.00	29.40	19	24,478	0.08%
2020/08/27	4	29.40	0	0.00	29.40	4	24,516	0.02%
2020/08/26	6	29.50	0.1	29.65	29.55	5.9	24,287	0.02%
2020/08/25	1	29.50	0	0.00	29.50	1	24,164	0.00%
2020/08/24	1	29.65	0	0.00	29.60	1	24,129	0.00%
2020/08/21	16	29.54	0	0.00	29.60	16	24,031	0.07%
2020/08/20	11	29.46	1	29.50	29.40	10	23,806	0.04%
2020/08/19	12	29.98	0	0.00	29.90	12	23,199	0.05%
2020/08/18	1	29.90	0.1	30.10	29.95	0.9	22,898	0.00%
2020/08/17	9	29.96	0	0.00	30.00	9	22,763	0.04%
2020/08/14	4	30.09	0	0.00	30.05	4	22,434	0.02%
2020/08/13	17	30.26	0	0.00	30.40	17	22,193	0.08%
2020/08/12	2	32.45	0	0.00	32.35	2	21,244	0.01%
2020/08/11	3	32.48	0.3	32.50	32.45	2.7	20,911	0.01%
2020/08/10	1	32.55	0	0.00	32.50	1	20,871	0.00%
2020/08/07	7	32.50	0	0.00	32.45	7	20,842	0.03%
2020/08/06	0	0.00	5	32.30	32.45	-5	20,618	-0.02%
2020/08/04	1	32.15	2	32.20	32.25	-1	20,709	0.00%
2020/07/31	1	32.30	0	0.00	32.35	1	20,784	0.00%
2020/07/30	5	32.15	0	0.00	32.35	5	20,763	0.02%
2020/07/29	1	32.25	0	0.00	32.20	1	20,772	0.00%
2020/07/28	2	31.70	0	0.00	31.65	2	21,003	0.01%
2020/07/24	2	32.25	0	0.00	32.15	2	21,410	0.01%
2020/07/23	3	32.60	3	32.73	32.70	0	21,395	0.00%
2020/07/22	0	0.00	1	32.60	32.70	-1	21,462	0.00%
2020/07/21	1	32.45	5	32.50	32.55	-4	21,480	-0.02%
2020/07/20	0	0.00	13	32.25	32.45	-13	21,511	-0.06%
2020/07/16	2	32.00	17	32.08	32.15	-15	21,627	-0.07%
2020/07/15	3	32.20	0	0.00	32.15	3	21,502	0.01%
2020/07/14	3	32.17	0	0.00	32.20	3	21,428	0.01%
2020/07/13	1	32.05	1	32.05	32.05	0	21,593	0.00%
2020/07/10	2	32.05	1	32.20	32.00	1	21,779	0.00%
2020/07/09	2	32.13	1	32.10	32.25	1	21,974	0.00%
2020/07/08	1.4	32.11	2	32.08	32.05	-0.6	21,952	0.00%
2020/07/07	0	0.00	46.2	31.86	32.00	-46.2	22,004	-0.21%
2020/07/06	0	0.00	12	31.81	31.95	-12	21,866	-0.05%
2020/07/03	2	31.65	62	31.77	31.55	-60	21,985	-0.27%
2020/07/02	1	31.55	3	31.55	31.55	-2	22,111	-0.01%
2020/07/01	2	31.25	5	31.30	31.25	-3	22,415	-0.01%
2020/06/30	16.4	30.92	0	0.00	30.90	16.4	22,555	0.07%
2020/06/29	23	30.88	0	0.00	30.90	23	22,655	0.10%
2020/06/24	0	0.00	8.6	31.19	31.25	-8.6	22,652	-0.04%
2020/06/23	10	31.05	2	31.10	31.15	8	22,886	0.03%
2020/06/22	94	31.20	1	31.10	31.15	93	23,174	0.40%
2020/06/19	3	31.30	1	31.40	31.25	2	23,439	0.01%
2020/06/18	0	0.00	0.4	31.70	31.65	-0.4	23,503	0.00%
2020/06/17	2	31.48	0	0.00	31.70	2	23,987	0.01%
2020/06/16	0	0.00	2	31.65	31.70	-2	24,753	-0.01%
2020/06/15	2	31.35	0	0.00	31.30	2	25,651	0.01%
2020/06/12	3	30.97	10	31.50	31.50	-7	26,177	-0.03%
2020/06/11	3	31.88	0	0.00	31.80	3	26,946	0.01%
2020/06/10	10.5	32.00	5	32.00	32.10	5.5	27,483	0.02%
2020/06/08	1	31.45	8	31.50	31.80	-7	29,444	-0.02%
2020/06/05	2	31.30	3	31.35	31.50	-1	29,588	0.00%
2020/06/04	1	31.30	1	31.45	31.40	0	30,063	0.00%
2020/06/03	0	0.00	1	31.35	31.30	-1	30,625	0.00%
2020/06/02	1	30.85	100	30.85	30.90	-99	30,723	-0.32%
2020/06/01	1	30.85	0	0.00	30.70	1	30,845	0.00%
2020/05/29	0	0.00	5	30.70	30.75	-5	30,797	-0.02%
2020/05/28	0	0.00	2	30.70	30.45	-2	30,687	-0.01%
2020/05/26	1	30.50	0	0.00	30.65	1	31,184	0.00%
2020/05/25	5	30.35	0	0.00	30.35	5	31,426	0.02%
2020/05/22	3	30.57	0	0.00	30.45	3	31,683	0.01%
2020/05/20	8	30.75	1	30.65	30.80	7	31,938	0.02%
2020/05/19	0	0.00	1	30.70	30.55	-1	32,048	0.00%
2020/05/18	0	0.00	1	30.25	30.05	-1	31,921	0.00%
2020/05/15	0	0.00	60	30.20	30.25	-60	31,903	-0.19%
2020/05/14	2	30.15	0	0.00	30.25	2	31,745	0.01%
2020/05/13	0	0.00	2	30.20	30.30	-2	31,479	-0.01%
2020/05/12	14	30.21	0	0.00	30.30	14	31,423	0.04%
2020/05/08	1	30.00	4	30.01	30.00	-3	31,225	-0.01%
2020/05/07	1	29.45	3	29.53	29.55	-2	31,212	-0.01%
2020/05/06	2	29.65	0	0.00	29.55	2	31,182	0.01%
2020/05/05	0	0.00	3	29.78	29.85	-3	31,078	-0.01%
2020/05/04	78	28.73	11	29.37	29.35	67	31,018	0.22%
2020/04/30	54	30.17	61	30.53	30.10	-7	30,758	-0.02%
2020/04/29	19	29.83	216	29.99	29.95	-197	30,607	-0.64%	大賣/鉅額交易
2020/04/28	5	29.35	10	29.26	29.45	-5	30,449	-0.02%
2020/04/27	3	28.75	0	0.00	28.70	3	30,981	0.01%
2020/04/24	93	28.23	5	28.25	28.20	88	30,949	0.28%
2020/04/22	13	28.33	3	28.00	28.30	10	30,595	0.03%
2020/04/21	8	28.50	0	0.00	28.35	8	30,554	0.03%
2020/04/17	0	0.00	3.7	29.31	29.05	-3.7	30,489	-0.01%
2020/04/16	2	28.85	2.4	28.95	28.80	-0.4	30,384	0.00%
2020/04/15	1	28.90	0	0.00	29.20	1	30,187	0.00%
2020/04/14	6	28.63	5.9	28.80	28.85	0.1	30,091	0.00%
2020/04/13	56	28.63	12	28.72	28.60	44	29,827	0.15%
2020/04/10	3	29.15	13	28.95	29.15	-10	29,679	-0.03%
2020/04/09	17	28.47	3	28.60	28.50	14	29,497	0.05%
2020/04/07	2	28.48	11	28.67	28.40	-9	29,074	-0.03%
2020/04/06	0	0.00	201	29.05	28.45	-201	28,717	-0.70%	大賣/鉅額交易
2020/04/01	8	28.13	0	0.00	28.05	8	28,288	0.03%
2020/03/31	18	28.64	0	0.00	28.45	18	27,982	0.06%
2020/03/30	2	27.90	6	28.42	28.65	-4	27,641	-0.01%
2020/03/27	1.4	28.70	7	28.56	28.65	-5.6	27,360	-0.02%
2020/03/26	10	28.10	12	28.19	28.15	-2	27,065	-0.01%
2020/03/25	6	28.03	108	28.24	27.95	-102	26,954	-0.38%	大賣/鉅額交易
2020/03/24	4	27.66	6	27.87	27.35	-2	26,639	-0.01%
2020/03/23	120.2	26.31	0	0.00	27.00	120.2	26,334	0.46%	大買/鉅額交易
2020/03/20	1	27.00	0	0.00	27.95	1	25,939	0.00%
2020/03/19	214	27.00	3	26.50	26.40	211	25,123	0.84%	大買/鉅額交易
2020/03/18	9	28.08	5	28.15	28.00	4	24,282	0.02%
2020/03/17	211	27.81	21	27.93	28.00	190	23,762	0.80%	大買/鉅額交易
2020/03/16	7	29.29	0	0.00	29.00	7	22,808	0.03%
2020/03/13	25.3	28.42	35	28.40	30.00	-9.7	22,027	-0.04%
2020/03/12	9	30.37	1	30.15	30.20	8	20,576	0.04%
2020/03/11	8.2	31.28	0	0.00	31.20	8.2	19,697	0.04%
2020/03/10	13	31.42	13	31.30	31.35	0	19,364	0.00%
2020/03/09	3	31.88	2	31.45	31.75	1	18,768	0.01%
2020/03/05	0	0.00	2	32.90	32.90	-2	17,915	-0.01%
2020/03/03	10.2	32.15	0	0.00	32.25	10.2	17,768	0.06%
2020/03/02	0	0.00	1	32.15	31.95	-1	17,614	-0.01%
2020/02/27	0	0.00	41	32.19	32.35	-41	17,772	-0.23%
2020/02/26	1.2	32.38	0.3	32.50	32.35	0.9	17,513	0.01%
2020/02/25	1	32.45	0	0.00	32.70	1	17,201	0.01%
2020/02/24	3	32.72	1	32.75	32.70	2	17,097	0.01%
2020/02/21	0	0.00	7	33.21	33.20	-7	16,873	-0.04%
2020/02/20	1.1	33.55	0	0.00	33.60	1.1	16,748	0.01%
2020/02/19	2	33.35	6.3	33.23	33.45	-4.3	16,456	-0.03%
2020/02/18	12	32.85	2	32.80	32.90	10	16,293	0.06%
2020/02/17	1.2	32.47	2	32.50	32.50	-0.8	16,146	0.00%
2020/02/11	0	0.00	0	32.20	32.15	0	16,321	0.00%
2020/02/10	0	0.00	1	32.05	32.05	-1	16,367	-0.01%
2020/02/07	1	32.00	0	0.00	32.00	1	16,755	0.01%
2020/02/06	1	32.35	1	32.35	32.35	0	16,688	0.00%
2020/02/05	1.2	31.85	0	0.00	32.00	1.2	16,648	0.01%
2020/02/04	22	32.03	0	0.00	31.80	22	16,630	0.13%
2020/02/03	1	31.55	5	31.44	31.60	-4	16,721	-0.02%
2020/01/31	2	31.63	2	31.50	31.55	0	16,535	0.00%
2020/01/30	13	31.58	1	31.55	31.20	12	16,247	0.07%
2020/01/20	1	32.35	0	0.00	32.35	1	15,492	0.01%
2020/01/17	0	0.00	5	32.00	32.10	-5	15,325	-0.03%
2020/01/15	1	31.75	0	0.00	31.80	1	15,375	0.01%
2020/01/14	2	31.95	1	31.85	32.00	1	15,350	0.01%
2020/01/13	2	31.53	0	0.00	31.70	2	15,252	0.01%
2020/01/10	0	0.00	1	31.00	30.95	-1	15,099	-0.01%
2020/01/09	0.1	30.90	4	30.85	30.90	-3.9	15,035	-0.03%
2020/01/08	25	30.72	100	30.75	30.70	-75	15,052	-0.50%
2020/01/07	1	30.55	0	0.00	30.60	1	14,864	0.01%
2020/01/03	2	30.68	0	0.00	30.80	2	15,003	0.01%
2019/12/31	1	30.65	0	0.00	30.60	1	15,258	0.01%
2019/12/30	10	30.80	1	30.80	30.70	9	15,345	0.06%
2019/12/27	0	0.00	10	30.85	30.90	-10	15,333	-0.07%
2019/12/26	1	30.85	0	0.00	30.80	1	15,422	0.01%
2019/12/24	0.1	30.80	0	0.00	30.80	0.1	15,836	0.00%
2019/12/23	0	0.00	26	30.71	30.85	-26	15,945	-0.16%
2019/12/20	0	0.00	10	30.70	30.55	-10	16,260	-0.06%
2019/12/18	0	0.00	1	30.65	30.65	-1	16,133	-0.01%
2019/12/17	0.4	30.65	0	0.00	30.65	0.4	16,336	0.00%
2019/12/13	1	30.35	100	30.40	30.30	-99	16,203	-0.61%
2019/12/12	0.4	30.20	0	0.00	30.15	0.4	16,064	0.00%
2019/12/11	1	30.10	0	0.00	30.10	1	16,055	0.01%
2019/12/09	1.7	30.12	0	0.00	30.15	1.7	16,160	0.01%
2019/12/06	4	30.06	0	0.00	30.05	4	16,466	0.02%
2019/12/03	1	30.10	0.9	30.15	30.05	0.1	16,642	0.00%
2019/12/02	1	30.15	90	30.16	30.30	-89	16,547	-0.54%
2019/11/29	2	30.35	0	0.00	30.30	2	16,468	0.01%
2019/11/26	0	0.00	11	30.65	30.40	-11	16,621	-0.07%
2019/11/25	21	30.40	7	30.36	30.40	14	16,148	0.09%
2019/11/22	30	30.35	0	0.00	30.40	30	16,448	0.18%
2019/11/21	1	30.40	0	0.00	30.35	1	16,594	0.01%
2019/11/19	1	30.55	61	30.65	30.70	-60	16,477	-0.36%
2019/11/18	5	30.50	1	30.50	30.70	4	16,572	0.02%
2019/11/14	22	30.44	1	30.55	30.40	21	16,841	0.12%
2019/11/13	20	30.55	13	30.55	30.50	7	17,151	0.04%
2019/11/12	0	0.00	2	30.60	30.60	-2	17,373	-0.01%
2019/11/11	8	30.36	10	30.28	30.40	-2	17,674	-0.01%
2019/11/08	2	30.45	1	30.50	30.50	1	18,089	0.01%
2019/11/07	21	30.64	0	0.00	30.50	21	18,872	0.11%
2019/11/06	1	30.75	22	30.92	30.65	-21	19,094	-0.11%
2019/11/05	2	30.10	21	30.15	30.20	-19	18,911	-0.10%
2019/11/04	3	29.75	0	0.00	29.95	3	19,042	0.02%
2019/11/01	43	29.70	0	0.00	29.65	43	19,112	0.22%
2019/10/31	2	29.98	101	30.00	29.90	-99	19,414	-0.51%	大賣/
2019/10/30	0	0.00	1	29.70	29.85	-1	19,400	-0.01%
2019/10/28	1	29.50	0	0.00	29.60	1	19,838	0.01%
2019/10/25	1	29.35	0	0.00	29.45	1	19,854	0.01%
2019/10/24	0	0.00	1	29.35	29.45	-1	19,868	-0.01%
2019/10/23	2	29.15	0	0.00	29.20	2	19,771	0.01%
2019/10/21	40	29.00	40	29.15	29.20	0	19,615	0.00%
2019/10/17	4	29.15	0	0.00	29.25	4	19,485	0.02%
2019/10/16	10	29.10	0	0.00	29.15	10	19,500	0.05%
2019/10/09	5	29.10	0	0.00	29.00	5	19,613	0.03%
2019/10/08	6	29.15	0	0.00	29.10	6	19,571	0.03%
2019/10/07	2	28.90	0	0.00	28.95	2	19,389	0.01%
2019/10/04	7	28.75	0	0.00	28.85	7	19,455	0.04%
2019/10/03	3	28.70	0	0.00	28.75	3	19,455	0.02%
2019/10/01	1	28.95	0	0.00	28.75	1	19,415	0.01%
2019/09/27	2	28.80	0	0.00	28.75	2	19,232	0.01%
2019/09/26	2	28.80	0	0.00	28.80	2	19,260	0.01%
2019/09/25	7	28.85	0	0.00	28.80	7	19,385	0.04%
2019/09/24	3	29.10	0	0.00	29.05	3	19,224	0.02%
2019/09/20	7	29.19	0	0.00	29.30	7	19,626	0.04%
2019/09/19	1	29.50	1.3	29.38	29.45	-0.3	19,377	0.00%
2019/09/18	0	0.00	56	29.43	29.55	-56	19,510	-0.29%
2019/09/17	0	0.00	1	29.20	29.20	-1	19,701	-0.01%
2019/09/16	0	0.00	10	29.25	29.20	-10	20,392	-0.05%
2019/09/11	3	29.30	0	0.00	29.50	3	21,060	0.01%
2019/09/10	3	29.52	38	29.55	29.55	-35	21,221	-0.16%
2019/09/09	4	29.13	0	0.00	29.20	4	21,156	0.02%
2019/09/06	0	0.00	0.2	28.85	28.80	-0.2	21,301	0.00%
2019/09/05	3	28.47	0	0.00	28.55	3	21,661	0.01%
2019/09/04	0	0.00	1	28.50	28.45	-1	22,301	0.00%
2019/09/03	1	28.35	0	0.00	28.35	1	22,509	0.00%
2019/09/02	4	28.34	0.5	28.60	28.45	3.5	22,721	0.02%
2019/08/30	0	0.00	0	28.75	28.75	0	22,936	0.00%
2019/08/28	3	28.05	0	0.00	28.05	3	23,100	0.01%
2019/08/27	150	27.99	0.5	28.10	28.00	149.5	23,257	0.64%	大買/鉅額交易
2019/08/26	159	27.99	0	0.00	27.95	159	23,248	0.68%	大買/鉅額交易
2019/08/21	2	28.43	20	28.20	28.15	-18	23,701	-0.08%
2019/08/20	21	28.35	0	0.00	28.50	21	23,502	0.09%
2019/08/19	1	28.40	0	0.00	28.30	1	23,381	0.00%
2019/08/16	5	28.02	0	0.00	28.25	5	23,513	0.02%
2019/08/15	102	27.90	1	27.80	27.90	101	23,240	0.43%	大買/鉅額交易
2019/08/14	16	28.26	0	0.00	28.20	16	23,212	0.07%
2019/08/13	8	28.54	1	28.40	28.50	7	23,053	0.03%
2019/08/12	2.3	29.11	0	0.00	29.00	2.3	22,833	0.01%
2019/08/07	11	31.08	0	0.00	31.05	11	22,093	0.05%
2019/08/06	10	30.95	0	0.00	31.25	10	22,132	0.05%
2019/08/05	18	31.21	0	0.00	31.25	18	22,003	0.08%
2019/08/02	7	31.21	0	0.00	31.35	7	22,128	0.03%
2019/08/01	10	31.70	10	31.85	31.65	0	22,028	0.00%
2019/07/29	2	32.15	0	0.00	32.10	2	21,752	0.01%
2019/07/25	1	32.40	0	0.00	32.25	1	22,377	0.00%
2019/07/24	0	0.00	1	32.20	32.20	-1	22,589	0.00%
2019/07/23	0	0.00	1	32.10	32.10	-1	22,739	0.00%
2019/07/22	0	0.00	2	32.00	31.90	-2	22,798	-0.01%
2019/07/18	0	0.00	1	31.60	31.85	-1	23,066	0.00%
2019/07/10	0	0.00	20	31.70	31.60	-20	22,638	-0.09%
2019/07/09	3.5	31.51	0	0.00	31.60	3.5	22,627	0.02%
2019/07/08	1	31.35	0	0.00	31.40	1	22,549	0.00%
2019/07/05	0	0.00	6	31.35	31.40	-6	22,446	-0.03%
2019/07/04	6	31.15	1	31.15	31.20	5	22,666	0.02%
2019/06/28	0	0.00	7	31.05	30.90	-7	22,507	-0.03%
2019/06/27	0	0.00	1	30.90	30.85	-1	22,245	0.00%
2019/06/26	0	0.00	9	31.00	31.05	-9	22,033	-0.04%
2019/06/25	0	0.00	2	31.00	30.95	-2	21,987	-0.01%
2019/06/21	11	30.80	0	0.00	30.80	11	21,499	0.05%
2019/06/18	0	0.00	3	30.70	30.80	-3	20,233	-0.01%
2019/06/13	0	0.00	1	30.50	30.60	-1	20,010	0.00%
2019/06/12	8	30.56	0	0.00	30.70	8	19,695	0.04%
2019/06/11	15	31.37	2	31.60	31.30	13	18,985	0.07%
2019/06/10	0.3	31.85	32	32.00	31.95	-31.7	18,680	-0.17%
2019/06/06	3	31.53	5	31.15	31.70	-2	18,549	-0.01%
2019/06/03	0	0.00	22	30.88	31.00	-22	17,959	-0.12%
2019/05/24	0.1	30.45	0	0.00	30.50	0.1	18,165	0.00%
2019/05/22	1	30.45	0	0.00	30.45	1	18,092	0.01%
2019/05/21	0	0.00	1	30.70	30.65	-1	18,227	-0.01%
2019/05/20	22	30.35	21	30.40	30.40	1	17,962	0.01%
2019/05/16	0.1	29.60	0	0.00	29.55	0.1	17,596	0.00%
2019/05/13	2	29.35	15	29.30	29.50	-13	17,245	-0.08%
2019/05/10	10	29.80	4	29.90	29.60	6	17,433	0.03%
2019/05/09	0.2	29.90	2	29.90	29.90	-1.8	17,412	-0.01%
2019/05/08	1	30.35	3.8	30.32	30.50	-2.8	17,396	-0.02%
2019/05/07	20	30.63	5	30.50	30.50	15	17,436	0.09%
2019/05/06	0	0.00	33	29.86	30.05	-33	17,395	-0.19%
2019/05/03	0	0.00	5	30.16	30.05	-5	17,439	-0.03%
2019/05/02	1	30.00	3	30.00	30.10	-2	17,252	-0.01%
2019/04/30	2	29.40	1	29.50	29.65	1	16,808	0.01%
2019/04/29	3.8	29.09	3	29.30	29.35	0.8	16,658	0.00%
2019/04/26	1	28.85	1	28.75	28.95	0	16,516	0.00%
2019/04/25	0	0.00	10	28.75	28.75	-10	16,398	-0.06%
2019/04/24	10	28.55	3.2	28.65	28.65	6.8	16,312	0.04%
2019/04/23	2	27.98	0	0.00	28.20	2	16,109	0.01%
2019/04/22	6	28.11	0	0.00	28.00	6	16,027	0.04%
2019/04/19	1	28.10	0	0.00	28.15	1	16,046	0.01%
2019/04/18	2	28.20	0	0.00	28.20	2	16,242	0.01%
2019/04/01	1	27.95	0	0.00	27.90	1	16,481	0.01%
2019/03/29	10	27.90	9	27.95	28.05	1	16,330	0.01%
2019/03/26	0	0.00	31	27.98	28.00	-31	16,111	-0.19%
2019/03/22	1	28.10	20.4	28.09	28.00	-19.4	16,101	-0.12%
2019/03/19	0	0.00	1	27.90	28.00	-1	16,172	-0.01%
2019/03/18	0	0.00	221	27.70	27.85	-221	16,023	-1.38%	大賣/鉅額交易
2019/03/15	0	0.00	1	27.45	27.45	-1	15,856	-0.01%
2019/03/11	0	0.00	51	27.22	27.25	-51	15,839	-0.32%
2019/03/05	30	26.98	0	0.00	26.95	30	17,039	0.18%
2019/03/04	20	26.95	5	26.95	27.00	15	16,936	0.09%
2019/02/27	0	0.00	53	27.12	27.25	-53	16,644	-0.32%
2019/02/26	0	0.00	1	27.10	27.00	-1	16,619	-0.01%
2019/02/25	0	0.00	1	27.00	27.10	-1	16,504	-0.01%
2019/02/22	0	0.00	1	27.00	26.95	-1	16,466	-0.01%
2019/02/21	0	0.00	21	27.00	27.00	-21	16,444	-0.13%
2019/02/20	3	26.90	1.4	26.95	26.95	1.6	16,593	0.01%
2019/02/19	0	0.00	32	26.77	26.80	-32	16,571	-0.19%
2019/02/18	0	0.00	2	26.73	26.70	-2	16,645	-0.01%
2019/02/14	30	26.55	1	26.65	26.50	29	16,770	0.17%
2019/02/13	1	26.55	0	0.00	26.55	1	16,785	0.01%
2019/02/12	0	0.00	5	26.65	26.55	-5	16,730	-0.03%
2019/02/11	54	26.55	0	0.00	26.40	54	16,685	0.32%
2019/01/30	0	0.00	55	26.80	26.60	-55	16,491	-0.33%
2019/01/29	0	0.00	2	26.55	26.70	-2	16,256	-0.01%
2019/01/28	8	26.41	0	0.00	26.50	8	16,040	0.05%
2019/01/24	0	0.00	1	26.45	26.60	-1	15,898	-0.01%
2019/01/23	2	26.38	6	26.53	26.60	-4	16,049	-0.02%
2019/01/22	8	26.20	1	26.35	26.45	7	16,113	0.04%
2019/01/21	0	0.00	47	26.26	26.25	-47	16,210	-0.29%
2019/01/18	4	26.10	11	26.20	26.10	-7	16,482	-0.04%
2019/01/16	21	26.05	20	26.05	26.00	1	17,356	0.01%
2019/01/15	0	0.00	14	26.14	26.20	-14	17,575	-0.08%
2019/01/09	25	25.77	0	0.00	25.85	25	17,956	0.14%
2019/01/08	10	25.45	0	0.00	25.50	10	17,927	0.06%
2019/01/07	0	0.00	10	25.60	25.60	-10	18,343	-0.05%
2019/01/04	0	0.00	23.8	25.31	25.25	-23.8	18,903	-0.13%
2019/01/03	0	0.00	5	25.45	25.45	-5	19,761	-0.03%
2019/01/02	26	25.48	1	25.55	25.45	25	20,340	0.12%
2018/12/28	22	25.25	22	25.65	25.95	0	20,647	0.00%
2018/12/27	8	25.30	0	0.00	25.30	8	20,720	0.04%
2018/12/26	100	25.20	0	0.00	25.25	100	21,011	0.48%
2018/12/25	7	25.36	5	25.35	25.35	2	21,122	0.01%
2018/12/24	5	25.50	0	0.00	25.50	5	21,339	0.02%
2018/12/19	2	25.53	20	25.55	25.70	-18	22,511	-0.08%
2018/12/18	37	25.55	30	25.50	25.60	7	22,698	0.03%
2018/12/14	58	25.55	0	0.00	25.65	58	23,284	0.25%
2018/12/13	1	25.65	0	0.00	25.70	1	23,436	0.00%
2018/12/12	3	25.65	0	0.00	25.70	3	23,792	0.01%
2018/12/11	1	25.60	0	0.00	25.75	1	24,002	0.00%
2018/12/10	3	25.60	0	0.00	25.65	3	24,024	0.01%
2018/12/06	4	25.76	0	0.00	25.80	4	24,082	0.02%
2018/12/05	1	25.85	0	0.00	25.85	1	24,095	0.00%
2018/12/04	0	0.00	10	26.00	26.05	-10	24,225	-0.04%
2018/12/03	30	25.87	0	0.00	25.85	30	24,131	0.12%
2018/11/30	35	25.69	0	0.00	25.60	35	24,032	0.15%
2018/11/29	21	25.81	0	0.00	25.75	21	23,252	0.09%
2018/11/28	0	0.00	1	26.10	26.15	-1	22,946	0.00%
2018/11/27	4	25.95	0	0.00	25.95	4	22,729	0.02%
2018/11/26	5	26.31	14.9	26.48	26.15	-9.9	22,667	-0.04%
2018/11/23	3	26.15	0	0.00	26.25	3	22,549	0.01%
2018/11/21	10	26.20	0	0.00	26.30	10	22,388	0.04%
2018/11/20	0	0.00	1	26.45	26.30	-1	22,244	0.00%
2018/11/19	0	0.00	2	26.53	26.50	-2	22,089	-0.01%
2018/11/16	0	0.00	50	26.45	26.50	-50	22,013	-0.23%
2018/11/15	50	26.35	0	0.00	26.40	50	21,940	0.23%
2018/11/14	0	0.00	250	26.40	26.50	-250	21,871	-1.14%	大賣/鉅額交易
2018/11/13	1	26.35	2	26.50	26.50	-1	21,913	0.00%
2018/11/09	21	26.25	1	26.40	26.45	20	21,859	0.09%
2018/11/08	0	0.00	2	26.55	26.70	-2	22,021	-0.01%
2018/11/02	0	0.00	1	26.15	26.25	-1	22,698	0.00%
2018/11/01	4	25.80	0	25.95	25.85	4	23,139	0.02%
2018/10/31	0	0.00	0	26.15	26.15	0	23,353	0.00%
2018/10/30	2	25.38	0	0.00	25.45	2	23,252	0.01%
2018/10/29	44	25.10	0	0.00	25.30	44	23,454	0.19%
2018/10/26	57	25.20	0	0.00	25.35	57	23,616	0.24%
2018/10/25	2	25.55	1	25.60	25.55	1	23,399	0.00%
2018/10/24	6	25.73	0	0.00	26.00	6	23,376	0.03%
2018/10/23	1	26.00	1	26.10	26.20	0	23,147	0.00%
2018/10/22	1	26.15	0	0.00	26.15	1	23,096	0.00%
2018/10/19	1	26.10	0	0.00	26.25	1	23,034	0.00%
2018/10/18	2	26.53	0	0.00	26.35	2	22,901	0.01%
2018/10/16	1	26.50	5	26.60	26.60	-4	22,691	-0.02%
2018/10/15	7	26.64	3	26.55	26.55	4	22,510	0.02%
2018/10/12	3	27.00	2	26.95	27.00	1	22,004	0.00%
2018/10/11	11	26.56	9	26.80	26.50	2	21,453	0.01%
2018/10/09	4	27.60	10	27.41	27.55	-6	20,649	-0.03%
2018/10/08	4	27.10	15	27.03	27.00	-11	20,075	-0.05%
2018/10/05	9	26.79	0	0.00	26.80	9	19,678	0.05%
2018/10/03	5	27.10	0	0.00	27.10	5	18,905	0.03%
2018/10/02	1	27.10	0	27.20	27.15	1	18,896	0.01%
2018/10/01	0	0.00	2	27.60	27.50	-2	18,653	-0.01%
2018/09/28	0	0.00	3	27.43	27.50	-3	18,618	-0.02%
2018/09/25	0	0.00	2.5	27.27	27.30	-2.5	17,847	-0.01%
2018/09/18	10.9	26.61	200	26.50	26.80	-189.1	17,619	-1.07%	大賣/鉅額交易
2018/09/14	10	26.05	0	0.00	25.95	10	17,104	0.06%
2018/09/11	0	0.00	20	25.90	26.00	-20	17,518	-0.11%
2018/09/07	0.1	25.90	10	25.80	25.90	-9.9	18,061	-0.05%
2018/09/06	10	25.55	2	25.73	25.90	8	18,201	0.04%
2018/09/05	1	25.80	0	0.00	25.70	1	18,304	0.01%
2018/09/04	0	0.00	30	25.90	26.05	-30	18,536	-0.16%
2018/09/03	30	25.65	0	0.00	25.75	30	18,749	0.16%
2018/08/29	2	25.80	1	25.75	25.85	1	19,301	0.01%
2018/08/27	1	25.90	0	0.00	25.80	1	19,541	0.01%
2018/08/24	3	25.92	0	0.00	26.00	3	19,728	0.02%
2018/08/22	2	26.00	0	0.00	25.95	2	21,190	0.01%
2018/08/21	0.1	25.85	1	25.65	25.85	-0.9	21,207	0.00%
2018/08/16	24	25.32	14.6	25.45	25.35	9.4	21,212	0.04%
2018/08/15	0.6	25.90	18	25.75	25.60	-17.4	20,984	-0.08%
2018/08/13	0	0.00	19	26.15	26.15	-19	20,934	-0.09%
2018/08/10	2	26.20	0	0.00	26.35	2	20,884	0.01%
2018/08/09	11	26.05	0	0.00	26.05	11	20,807	0.05%
2018/08/08	4	27.31	0	0.00	27.35	4	20,242	0.02%
2018/08/07	0.1	27.30	5	27.25	27.30	-4.9	19,791	-0.02%
2018/08/01	0	0.00	1	27.35	27.45	-1	18,801	-0.01%
2018/07/31	110	27.20	5	27.25	27.25	105	18,719	0.56%	大買/鉅額交易
2018/07/30	1	27.25	0	0.00	27.25	1	18,311	0.01%
2018/07/23	0	0.00	0.4	26.95	26.95	-0.4	18,223	0.00%
2018/07/20	2	26.90	0	0.00	26.90	2	18,258	0.01%
2018/07/19	2	27.00	2	27.05	26.85	0	18,344	0.00%
2018/07/18	2	26.85	0	0.00	27.00	2	18,634	0.01%
2018/07/17	1	26.75	0	0.00	26.95	1	18,668	0.01%
2018/07/16	0	0.00	6	27.10	26.80	-6	18,590	-0.03%
2018/07/11	2	26.45	0	0.00	26.55	2	18,861	0.01%
2018/07/10	8	26.50	0	0.00	26.70	8	18,864	0.04%
2018/07/09	0.2	26.55	0	0.00	26.55	0.2	18,686	0.00%
2018/07/05	1	26.50	0	0.00	26.50	1	18,587	0.01%
2018/07/03	1	26.45	0	0.00	26.40	1	18,823	0.01%
2018/06/28	0.2	26.35	0	0.00	26.30	0.2	18,358	0.00%
2018/06/25	6	26.55	1	26.55	26.55	5	17,988	0.03%
2018/06/19	201	26.47	0	0.00	26.35	201	17,676	1.14%	大買/鉅額交易
2018/06/15	3	26.52	0	0.00	26.75	3	17,378	0.02%
2018/06/14	50.2	26.65	0	0.00	26.60	50.2	17,050	0.29%
2018/06/13	0.3	26.75	0	0.00	26.75	0.3	16,862	0.00%
2018/06/12	1	26.70	0	0.00	26.75	1	16,992	0.01%
2018/06/11	3	26.97	0	0.00	26.95	3	16,674	0.02%
2018/06/08	102	27.10	0	0.00	27.10	102	16,438	0.62%	大買/鉅額交易
2018/06/07	0	0.00	0.2	27.30	27.35	-0.2	16,439	0.00%
2018/06/06	0.1	27.25	100	27.45	27.40	-99.9	16,447	-0.61%
2018/06/05	0.3	27.20	300	27.32	27.35	-299.7	16,212	-1.85%	大賣/鉅額交易
2018/05/30	11	26.31	0.6	26.40	26.35	10.4	14,888	0.07%
2018/05/28	0	0.00	1	27.00	27.15	-1	14,386	-0.01%
2018/05/22	3	26.87	0	0.00	26.80	3	14,404	0.02%
2018/05/21	1	26.70	1	27.00	27.00	0	14,468	0.00%
2018/05/18	0	0.00	10	26.60	26.70	-10	14,358	-0.07%
2018/05/16	10	26.45	0	0.00	26.45	10	14,222	0.07%
2018/05/15	0	26.30	0	0.00	26.30	0	14,371	0.00%
2018/05/14	1.2	26.47	1	26.50	26.50	0.2	14,728	0.00%
2018/05/10	0	0.00	20	26.20	26.10	-20	14,667	-0.14%
2018/05/04	0	0.00	1	25.90	25.80	-1	14,377	-0.01%
2018/05/03	10	26.10	0	0.00	26.10	10	14,275	0.07%
2018/05/02	8	26.20	0	0.00	26.25	8	14,358	0.06%
2018/04/30	0	0.00	2	26.20	26.25	-2	14,330	-0.01%
2018/04/19	0	0.00	10	25.58	25.75	-10	15,333	-0.07%
2018/03/31	0	0.00	30	25.25	25.20	-30	15,728	-0.19%
2018/03/30	10	25.15	0	0.00	25.10	10	15,729	0.06%
2018/03/28	1	25.05	0	0.00	25.05	1	15,312	0.01%
2018/03/26	2	25.10	0	0.00	25.15	2	15,074	0.01%
2018/03/21	0	0.00	1	25.35	25.35	-1	14,895	-0.01%
2018/03/20	2	25.30	0	0.00	25.35	2	15,086	0.01%
2018/03/12	0	0.00	3	25.50	25.45	-3	14,878	-0.02%
2018/03/09	6	24.89	0	0.00	24.95	6	14,827	0.04%
2018/03/05	4	24.80	0	0.00	24.75	4	15,176	0.03%
2018/02/26	2	25.00	0	0.00	25.00	2	15,119	0.01%
2018/02/09	200	23.90	0	0.00	23.95	200	14,961	1.34%	大買/鉅額交易
2018/02/07	6	24.27	0	0.00	24.10	6	14,746	0.04%
2018/02/06	210	24.34	0	0.00	24.00	210	14,471	1.45%	大買/鉅額交易
2018/02/05	0	0.00	4	25.00	25.00	-4	13,932	-0.03%
2018/02/01	0	0.00	2	25.45	25.40	-2	13,686	-0.01%
2018/01/19	0	0.00	4	25.30	25.55	-4	13,456	-0.03%
2018/01/17	0	0.00	5	25.90	25.85	-5	12,768	-0.04%
2018/01/15	0	0.00	104	25.56	25.95	-104	12,169	-0.85%	大賣/鉅額交易
2018/01/10	0	0.00	1	25.25	25.35	-1	11,800	-0.01%
2018/01/08	0	0.00	2	25.00	25.15	-2	11,383	-0.02%
2018/01/05	1	24.75	2	24.80	24.90	-1	11,178	-0.01%
2018/01/04	0	0.00	43	24.50	24.60	-43	11,052	-0.39%
2018/01/03	0	0.00	10	24.50	24.50	-10	11,122	-0.09%
2018/01/02	0	0.00	70	24.16	24.20	-70	10,905	-0.64%