兆豐金 (2886)-華南永昌-林口券商分點個股進出

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－華南永昌-林口券商分點個股進出

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

華南永昌-林口券商分點個股進出
華南永昌-林口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	39.35	3.7	39.27	39.20	-3.7	16,665	-0.02%
2024/12/16	1	39.60	5.1	39.55	39.50	-4.1	16,446	-0.03%
2024/12/13	2	39.25	0	0.00	39.45	2	16,315	0.01%
2024/12/12	4	39.31	10	39.50	39.45	-6	16,224	-0.04%
2024/12/11	2	39.20	0	39.30	39.40	2	16,207	0.01%
2024/12/09	2.1	39.71	10	39.80	39.95	-7.9	16,075	-0.05%
2024/12/06	2	39.90	2	40.30	39.95	0	16,171	0.00%
2024/12/04	0.6	40.00	37	39.94	40.20	-36.4	16,111	-0.23%
2024/12/03	0	0.00	2.6	40.04	40.20	-2.6	16,411	-0.02%
2024/11/28	0	0.00	1	39.90	39.85	-1	16,274	-0.01%
2024/11/27	0	40.04	7	40.24	40.05	-7	16,259	-0.04%
2024/11/25	1	40.10	12	40.04	40.15	-11	16,118	-0.07%
2024/11/22	0	0.00	0.1	39.60	39.75	-0.1	15,175	0.00%
2024/11/21	2	39.35	0	0.00	39.45	2	15,145	0.01%
2024/11/20	10	39.90	10	40.00	39.95	0	15,061	0.00%
2024/11/19	0	0.00	2	39.95	39.95	-2	15,147	-0.01%
2024/11/18	0	0.00	10	39.46	39.70	-10	15,085	-0.07%
2024/11/15	0	0.00	15	39.39	39.25	-15	14,972	-0.10%
2024/11/13	2	38.85	2	39.15	39.30	0	15,234	0.00%
2024/11/12	6.1	38.80	7.8	39.17	39.15	-1.8	15,390	-0.01%
2024/11/11	0.7	39.20	0	0.00	39.20	0.7	15,591	0.00%
2024/11/08	0	0.00	1	39.15	39.10	-1	15,844	-0.01%
2024/11/07	2.8	38.96	1	39.30	39.10	1.8	16,580	0.01%
2024/11/05	0	0.00	0.1	39.20	39.40	-0.1	18,147	0.00%
2024/11/04	0	0.00	4	39.25	39.35	-4	18,571	-0.02%
2024/11/01	4	38.70	0	0.00	38.65	4	18,927	0.02%
2024/10/29	5	39.15	4	38.98	39.10	1	18,971	0.01%
2024/10/25	3	38.92	0	0.00	38.90	3	19,388	0.02%
2024/10/24	12.1	38.83	0	0.00	38.85	12.1	19,752	0.06%
2024/10/23	0	0.00	1	39.00	38.90	-1	19,861	-0.01%
2024/10/22	3	39.30	0	0.00	39.40	3	19,950	0.02%
2024/10/21	0.1	39.35	0	0.00	39.30	0.1	20,158	0.00%
2024/10/18	0	0.00	12	39.77	39.80	-12	20,383	-0.06%
2024/10/17	2	39.40	0	0.00	39.45	2	20,642	0.01%
2024/10/16	15.3	39.09	0	0.00	39.10	15.3	20,833	0.07%
2024/10/15	9	39.20	0	0.00	39.30	9	20,842	0.04%
2024/10/09	1	38.90	0	0.00	38.65	1	21,162	0.00%
2024/10/08	1	38.95	0	0.00	38.85	1	21,293	0.00%
2024/10/07	10	39.15	0.3	39.30	39.30	9.7	21,256	0.05%
2024/10/04	2	39.03	7	38.99	38.95	-5	21,298	-0.02%
2024/10/01	0	0.00	9	39.32	39.45	-9	21,343	-0.04%
2024/09/30	0	0.00	4	39.55	39.30	-4	21,753	-0.02%
2024/09/26	0	0.00	14.4	39.95	40.00	-14.4	23,169	-0.06%
2024/09/25	0.1	39.80	0	0.00	39.85	0.1	23,164	0.00%
2024/09/23	5	39.55	1	39.55	39.70	4	23,351	0.02%
2024/09/20	2	39.60	0	0.00	39.35	2	23,511	0.01%
2024/09/19	0	0.00	2	39.35	39.25	-2	23,589	-0.01%
2024/09/18	0	0.00	0	39.35	39.40	0	23,874	0.00%
2024/09/16	0	0.00	3	39.15	39.35	-3	24,192	-0.01%
2024/09/13	0	0.00	0.1	39.10	39.15	-0.1	24,321	0.00%
2024/09/12	0	0.00	1	39.00	39.00	-1	24,516	0.00%
2024/09/10	3	38.82	0	0.00	39.35	3	24,452	0.01%
2024/09/09	1	38.41	1	39.00	39.10	0	24,216	0.00%
2024/09/06	1	38.70	0	0.00	38.90	1	24,125	0.00%
2024/09/04	1.1	38.01	0	0.00	38.00	1.1	24,360	0.00%
2024/09/02	10	39.00	0	0.00	39.05	10	24,277	0.04%
2024/08/30	0	0.00	0	38.90	38.95	0	24,447	0.00%
2024/08/29	1	39.00	0	0.00	38.90	1	24,289	0.00%
2024/08/26	0	0.00	1	39.40	39.60	-1	25,635	0.00%
2024/08/23	0	0.00	0	39.00	39.05	0	25,951	0.00%
2024/08/22	0.1	38.90	0	0.00	39.00	0.1	26,074	0.00%
2024/08/21	7	38.76	3	38.90	38.90	4	26,341	0.02%
2024/08/20	0.2	39.00	0	0.00	39.00	0.2	26,135	0.00%
2024/08/19	0.1	38.85	1	39.05	38.65	-0.9	26,069	0.00%
2024/08/16	0.1	39.00	1.1	39.00	39.00	-1	25,969	0.00%
2024/08/15	1.1	38.46	2	38.70	38.35	-0.9	25,694	0.00%
2024/08/14	2.1	38.85	2.1	38.91	38.90	0	25,482	0.00%
2024/08/13	11.2	38.60	0	0.00	38.70	11.2	25,234	0.04%
2024/08/12	2	39.35	0	0.00	39.40	2	24,999	0.01%
2024/08/09	10	38.81	1	38.70	38.85	9	24,791	0.04%
2024/08/08	25.1	37.89	3	37.90	38.10	22.1	24,070	0.09%
2024/08/07	8.4	41.20	8	41.29	41.55	0.4	23,053	0.00%
2024/08/06	1	40.00	21	41.83	41.80	-20	22,570	-0.09%
2024/08/05	18.1	41.26	3.1	40.62	40.90	15	22,233	0.07%
2024/08/02	0	0.00	0	42.60	42.60	0	21,976	0.00%
2024/08/01	0	0.00	1	43.30	43.30	-1	22,020	0.00%
2024/07/31	1	42.85	3.4	43.10	43.20	-2.4	22,205	-0.01%
2024/07/30	1	42.50	22.1	42.60	42.75	-21.1	22,026	-0.10%
2024/07/29	4	43.18	15	43.22	43.30	-11	21,975	-0.05%
2024/07/26	9	42.46	1	42.50	42.70	8	21,776	0.04%
2024/07/23	0.2	42.55	22	42.74	42.75	-21.8	21,887	-0.10%
2024/07/22	1	42.05	5	41.78	42.45	-4	21,819	-0.02%
2024/07/19	0.1	41.75	3.5	41.90	42.25	-3.4	21,813	-0.02%
2024/07/18	0	0.00	25.2	42.61	42.75	-25.2	22,189	-0.11%
2024/07/17	2	41.90	0	0.00	41.90	2	22,019	0.01%
2024/07/16	6	41.82	1	42.05	41.85	5	22,110	0.02%
2024/07/15	2.1	41.85	5	41.99	41.95	-2.9	22,574	-0.01%
2024/07/12	0	0.00	5.2	42.10	42.05	-5.2	22,829	-0.02%
2024/07/11	0	0.00	10	41.83	41.75	-10	22,779	-0.04%
2024/07/10	1	41.70	0	0.00	41.65	1	22,886	0.00%
2024/07/09	1	41.55	0	0.00	41.65	1	22,884	0.00%
2024/07/05	0	0.00	1	42.00	42.10	-1	22,732	0.00%
2024/07/04	5.1	41.96	2.7	42.35	41.95	2.4	22,580	0.01%
2024/07/03	2.7	41.89	8.2	41.47	42.75	-5.5	22,215	-0.02%
2024/07/02	0.2	40.60	0	0.00	40.75	0.2	20,779	0.00%
2024/07/01	0.1	40.60	2	40.65	40.75	-1.9	20,721	-0.01%
2024/06/28	0	0.00	2	40.40	40.40	-2	20,633	-0.01%
2024/06/27	0	0.00	2	40.15	40.25	-2	20,600	-0.01%
2024/06/26	2	40.30	0	0.00	40.25	2	20,273	0.01%
2024/06/25	1	40.60	1	40.65	40.65	0	19,986	0.00%
2024/06/24	0	0.00	18	40.30	40.35	-18	19,613	-0.09%
2024/06/21	4	40.00	0	0.00	40.00	4	19,395	0.02%
2024/06/20	2	39.80	0	0.00	40.00	2	19,042	0.01%
2024/06/19	3.1	40.14	4	40.10	39.95	-0.9	19,032	0.00%
2024/06/18	0.2	39.85	56.1	40.02	40.10	-55.9	19,082	-0.29%
2024/06/17	1	39.70	1	39.80	39.80	0	19,251	0.00%
2024/06/14	3	39.55	1	39.50	39.55	2	19,391	0.01%
2024/06/13	1	39.40	12	39.46	39.45	-11	19,544	-0.06%
2024/06/12	13	39.29	1	39.20	39.25	12	19,773	0.06%
2024/06/11	10.1	39.40	0	0.00	39.20	10.1	19,866	0.05%
2024/06/07	2	39.23	1.2	39.27	39.35	0.8	19,909	0.00%
2024/06/06	1.1	39.30	0	0.00	39.30	1.1	19,861	0.01%
2024/06/05	6	39.13	0	0.00	39.15	6	19,817	0.03%
2024/06/04	0.1	39.10	0	0.00	39.15	0.1	19,962	0.00%
2024/06/03	11.1	39.05	0	0.00	39.30	11.1	19,892	0.06%
2024/05/31	7	38.94	0	0.00	39.05	7	19,805	0.04%
2024/05/30	82.1	38.93	1	38.85	38.90	81.1	18,996	0.43%
2024/05/29	51.3	39.37	0	0.00	39.00	51.3	18,643	0.27%
2024/05/28	0.1	39.95	0	0.00	39.80	0.1	18,178	0.00%
2024/05/27	7	39.79	0.7	40.05	39.80	6.3	18,285	0.03%
2024/05/24	1	40.11	0	0.00	40.00	1	18,034	0.01%
2024/05/23	11	40.17	0	0.00	40.10	11	18,019	0.06%
2024/05/20	2	40.63	0	0.00	40.80	2	17,919	0.01%
2024/05/17	2	40.90	0	0.00	40.85	2	17,850	0.01%
2024/05/16	2	40.85	2	40.85	40.80	0	17,819	0.00%
2024/05/15	4	40.85	3	40.83	40.85	1	17,673	0.01%
2024/05/13	0	0.00	0	41.00	41.05	0	17,788	0.00%
2024/05/10	0	40.70	0	0.00	40.95	0	17,739	0.00%
2024/05/09	3	40.85	1	40.75	40.65	2	17,745	0.01%
2024/05/08	0	41.00	0	40.95	41.10	0	17,851	0.00%
2024/05/07	1.3	41.15	2	41.10	40.95	-0.7	17,770	0.00%
2024/05/06	0	41.05	5	40.93	41.15	-5	17,490	-0.03%
2024/05/03	0	0.00	2	40.25	40.05	-2	17,157	-0.01%
2024/05/02	1	40.10	5	40.05	39.95	-4	17,077	-0.02%
2024/04/30	0.2	40.01	1	40.15	40.00	-0.8	16,897	0.00%
2024/04/29	0	0.00	14	39.88	40.10	-14	16,832	-0.08%
2024/04/26	3	39.40	1	39.30	39.10	2	16,610	0.01%
2024/04/25	11.1	39.05	0	0.00	39.00	11.1	16,611	0.07%
2024/04/24	7.9	39.49	0	0.00	39.35	7.9	16,453	0.05%
2024/04/23	0	0.00	5	40.05	40.00	-5	16,372	-0.03%
2024/04/22	0	0.00	10	39.60	39.50	-10	16,309	-0.06%
2024/04/19	12.1	38.73	0	0.00	38.70	12.1	16,021	0.08%
2024/04/17	1.5	39.12	0	0.00	39.00	1.5	15,116	0.01%
2024/04/16	9	39.48	2	39.30	39.10	7	14,986	0.05%
2024/04/15	2	39.80	0	0.00	39.80	2	14,717	0.01%
2024/04/12	0.5	40.10	0	0.00	39.95	0.5	14,705	0.00%
2024/04/11	0	40.05	0	0.00	40.15	0	14,626	0.00%
2024/04/10	0.1	40.45	0	0.00	40.50	0.1	14,593	0.00%
2024/04/09	0	0.00	1	40.35	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	6	39.78	0	0.00	39.75	6	14,680	0.04%
2024/04/02	0.1	40.25	0	0.00	40.30	0.1	14,540	0.00%
2024/04/01	1	40.75	0	0.00	40.65	1	14,572	0.01%
2024/03/29	0	40.35	0	0.00	40.55	0	14,511	0.00%
2024/03/28	0.1	40.45	0	0.00	40.25	0.1	14,565	0.00%
2024/03/26	0.1	40.35	0	0.00	40.55	0.1	15,005	0.00%
2024/03/25	4	39.84	0	0.00	40.00	4	15,195	0.03%
2024/03/22	1.1	40.00	1	40.00	40.10	0.1	15,405	0.00%
2024/03/21	0	0.00	2.3	40.36	40.60	-2.3	15,569	-0.01%
2024/03/20	0.1	40.25	0.1	40.30	40.15	0	15,648	0.00%
2024/03/19	0.2	40.30	0	0.00	40.20	0.2	15,610	0.00%
2024/03/18	1	40.65	1	40.65	40.60	0	15,526	0.00%
2024/03/15	1.2	40.83	0	0.00	40.90	1.2	15,449	0.01%
2024/03/14	2.1	40.89	2.9	40.69	40.90	-0.8	15,200	-0.01%
2024/03/13	0	0.00	1.3	40.19	40.40	-1.3	15,074	-0.01%
2024/03/12	0	39.80	3	40.00	39.95	-3	14,927	-0.02%
2024/03/11	0	0.00	7	39.97	39.80	-7	14,916	-0.05%
2024/03/08	5.1	39.70	3	39.82	39.90	2.1	14,852	0.01%
2024/03/07	0.1	39.30	0	0.00	39.30	0.1	14,753	0.00%
2024/03/06	0	0.00	5.1	39.45	39.40	-5.1	14,805	-0.03%
2024/03/05	1	39.00	43	39.00	39.05	-42	15,071	-0.28%
2024/03/04	0	0.00	1	38.70	38.80	-1	15,081	-0.01%
2024/03/01	0	0.00	2.1	38.75	38.55	-2.1	15,193	-0.01%
2024/02/29	0	0.00	36	38.77	38.70	-36	15,352	-0.23%
2024/02/26	9	38.21	0	0.00	38.15	9	15,073	0.06%
2024/02/22	0	0.00	1	38.45	38.55	-1	15,450	-0.01%
2024/02/21	21	38.39	0	38.60	38.35	21	15,496	0.14%
2024/02/20	50	38.40	0	0.00	38.60	50	15,621	0.32%
2024/02/19	3	38.25	7	38.30	38.40	-4	15,715	-0.03%
2024/02/16	1	37.80	7.1	37.87	37.90	-6.1	15,935	-0.04%
2024/02/15	11	37.55	0	0.00	37.80	11	15,919	0.07%
2024/02/05	13.1	37.69	1	37.75	37.60	12.1	15,773	0.08%
2024/02/02	4	37.84	0	0.00	37.90	4	15,618	0.03%
2024/02/01	1	37.75	1	37.75	37.90	0	15,619	0.00%
2024/01/31	25	37.50	4	37.63	37.65	21	15,520	0.14%
2024/01/30	1	37.95	0	0.00	37.90	1	15,321	0.01%
2024/01/29	0.1	38.45	1	38.55	38.35	-0.9	15,388	-0.01%
2024/01/26	7	37.65	25	38.33	38.35	-18	15,517	-0.12%
2024/01/25	7	37.81	0	0.00	37.80	7	15,589	0.04%
2024/01/24	7	37.88	0	0.00	37.85	7	15,625	0.04%
2024/01/23	3	37.87	0	0.00	37.85	3	15,667	0.02%
2024/01/22	0	0.00	1	38.05	38.10	-1	15,724	-0.01%
2024/01/19	2	37.75	1	37.85	37.90	1	15,657	0.01%
2024/01/17	4	37.55	0	0.00	37.30	4	15,688	0.03%
2024/01/16	3	38.82	0	0.00	38.60	3	15,125	0.02%
2024/01/15	0	0.00	1	39.10	38.90	-1	15,031	-0.01%
2024/01/12	0	0.00	2.1	39.03	39.05	-2.1	15,260	-0.01%
2024/01/10	0	0.00	2	39.30	39.35	-2	15,431	-0.01%
2024/01/09	0	0.00	3	39.50	39.45	-3	15,441	-0.02%
2024/01/08	0	0.00	0.2	39.35	39.45	-0.2	15,490	0.00%
2024/01/05	0	0.00	7	38.97	38.95	-7	15,419	-0.05%
2024/01/03	3	39.05	2	38.80	38.65	1	16,112	0.01%
2024/01/02	0.1	39.20	8	39.24	39.30	-7.9	16,065	-0.05%
2023/12/28	0	0.00	0.2	39.00	39.20	-0.2	16,447	0.00%
2023/12/27	0	0.00	1	39.05	39.00	-1	16,501	-0.01%
2023/12/26	1	38.75	0	0.00	38.80	1	16,510	0.01%
2023/12/22	1	38.35	0	0.00	38.35	1	16,552	0.01%
2023/12/21	2	38.40	0	0.00	38.30	2	16,414	0.01%
2023/12/20	3	38.77	0	0.00	38.75	3	16,221	0.02%
2023/12/19	0	0.00	1	39.20	39.15	-1	15,937	-0.01%
2023/12/18	1	39.40	0	0.00	39.05	1	15,851	0.01%
2023/12/15	0	0.00	2	39.50	39.35	-2	15,632	-0.01%
2023/12/14	5.1	38.90	6	39.30	39.55	-0.9	15,426	-0.01%
2023/12/13	0	39.05	0	0.00	38.90	0	15,271	0.00%
2023/12/12	0.1	39.15	0	0.00	39.30	0.1	15,627	0.00%
2023/12/11	3	38.85	0	0.00	38.90	3	15,738	0.02%
2023/12/08	0	0.00	1	39.15	39.25	-1	15,673	-0.01%
2023/12/07	1.1	39.06	0	0.00	39.00	1.1	15,646	0.01%
2023/12/06	0	0.00	2	39.35	39.50	-2	15,568	-0.01%
2023/12/05	0	0.00	0.2	39.00	38.95	-0.2	15,451	0.00%
2023/12/04	0	0.00	1	39.00	39.00	-1	15,441	-0.01%
2023/12/01	5	38.80	0	0.00	38.65	5	15,390	0.03%
2023/11/28	0	0.00	1.1	39.94	39.65	-1.1	14,596	-0.01%
2023/11/27	1	39.55	1.1	40.07	39.50	-0.1	14,793	0.00%
2023/11/24	0	0.00	16.1	39.65	39.50	-16.1	14,710	-0.11%
2023/11/22	0	0.00	5.1	39.85	39.85	-5.1	14,889	-0.03%
2023/11/21	1	39.75	2.1	39.75	39.85	-1.1	14,979	-0.01%
2023/11/20	1	39.15	0.1	39.05	39.20	0.9	14,849	0.01%
2023/11/17	10.3	39.33	4.2	39.48	39.20	6.1	14,847	0.04%
2023/11/16	0	0.00	21.6	39.04	39.20	-21.6	14,951	-0.14%
2023/11/15	0	0.00	1.6	38.82	38.90	-1.6	14,922	-0.01%
2023/11/14	0	0.00	1	38.40	38.55	-1	14,816	-0.01%
2023/11/13	1	38.25	2.3	38.50	38.50	-1.3	15,132	-0.01%
2023/11/10	6	38.54	9	38.40	38.40	-3	15,575	-0.02%
2023/11/09	0	0.00	0.3	38.55	38.60	-0.3	15,772	0.00%
2023/11/07	0	0.00	2.3	38.50	38.60	-2.3	16,234	-0.01%
2023/11/06	2	38.50	0.6	38.55	38.55	1.4	16,788	0.01%
2023/11/03	0	0.00	0.6	38.08	38.25	-0.6	17,039	0.00%
2023/11/02	0	0.00	52	37.33	37.80	-52	17,100	-0.30%
2023/11/01	11	36.36	10.3	36.66	36.65	0.7	17,099	0.00%
2023/10/31	5	36.75	30	36.77	36.70	-25	17,296	-0.14%
2023/10/30	30	36.43	0	0.00	36.55	30	17,622	0.17%
2023/10/27	0	0.00	20	36.78	36.95	-20	17,666	-0.11%
2023/10/26	23	36.35	19	36.46	36.40	4	17,770	0.02%
2023/10/25	16	36.99	0	0.00	36.85	16	17,731	0.09%
2023/10/24	10	36.93	8	37.20	37.25	2	17,783	0.01%
2023/10/23	8	37.12	0	0.00	37.10	8	17,845	0.04%
2023/10/20	11	37.51	0	0.00	37.50	11	17,753	0.06%
2023/10/19	26	38.26	0.3	38.40	38.35	25.7	17,724	0.14%
2023/10/18	0.2	38.75	5.6	38.83	38.85	-5.4	17,835	-0.03%
2023/10/17	0	0.00	0.3	38.60	38.75	-0.3	18,022	0.00%
2023/10/16	5	38.50	10.9	38.65	38.80	-5.9	18,266	-0.03%
2023/10/13	8	38.36	0.6	38.50	38.50	7.4	18,569	0.04%
2023/10/12	1	38.80	43.1	38.78	38.95	-42.1	18,639	-0.23%
2023/10/11	2	38.05	15	38.10	38.50	-13	18,805	-0.07%
2023/10/06	0.1	37.51	10	37.50	37.50	-9.9	18,386	-0.05%
2023/10/05	0	37.50	11.5	37.30	37.50	-11.5	18,464	-0.06%
2023/10/04	12	36.89	0	0.00	36.85	12	18,375	0.07%
2023/10/03	0	0.00	4	37.69	37.65	-4	18,307	-0.02%
2023/10/02	4.6	37.39	0	0.00	37.60	4.6	18,383	0.03%
2023/09/28	0	0.00	15	37.72	37.70	-15	18,603	-0.08%
2023/09/27	0.3	37.70	6	37.65	37.70	-5.7	18,683	-0.03%
2023/09/26	0.2	37.87	1	37.90	37.85	-0.8	18,699	0.00%
2023/09/25	0	0.00	1.3	37.94	38.00	-1.3	18,740	-0.01%
2023/09/22	0	0.00	4	37.43	37.80	-4	18,886	-0.02%
2023/09/21	5.1	37.30	0	0.00	37.40	5.1	19,132	0.03%
2023/09/20	0	0.00	2	37.85	37.85	-2	19,056	-0.01%
2023/09/19	0.9	37.90	0.2	37.80	37.80	0.7	19,041	0.00%
2023/09/18	0	0.00	5.1	37.90	37.85	-5.1	19,458	-0.03%
2023/09/15	1	37.35	10.5	37.55	37.55	-9.5	19,904	-0.05%
2023/09/14	0	0.00	14	37.21	37.50	-14	20,118	-0.07%
2023/09/13	0	36.55	0	0.00	36.60	0	20,615	0.00%
2023/09/12	0	0.00	1	36.40	36.55	-1	21,369	0.00%
2023/09/07	0.9	35.95	0	0.00	35.85	0.9	21,518	0.00%
2023/09/06	1	35.70	0	0.00	35.55	1	21,561	0.00%
2023/09/05	6	36.03	0	0.00	36.00	6	21,536	0.03%
2023/09/01	12	35.98	0	0.00	36.00	12	21,781	0.06%
2023/08/31	3.2	36.03	3	36.05	35.90	0.2	21,912	0.00%
2023/08/28	0	0.00	7	36.25	36.20	-7	22,043	-0.03%
2023/08/25	0	0.00	2	35.75	35.65	-2	23,055	-0.01%
2023/08/24	1	35.35	0.1	35.55	35.85	0.9	23,169	0.00%
2023/08/23	0.2	35.43	0	0.00	35.30	0.2	23,178	0.00%
2023/08/22	1.1	35.11	1	35.15	35.30	0.1	23,393	0.00%
2023/08/21	5.1	35.60	0.2	36.01	35.60	4.9	23,406	0.02%
2023/08/18	3	35.45	2	35.45	35.70	1	23,507	0.00%
2023/08/17	8	35.30	0.1	35.70	35.65	7.9	23,564	0.03%
2023/08/16	3	35.72	2.1	35.76	35.80	0.9	23,481	0.00%
2023/08/15	0.1	36.80	3.2	36.63	36.60	-3.2	23,258	-0.01%
2023/08/14	20.2	36.70	22.2	36.63	37.05	-2	23,301	-0.01%
2023/08/11	13.2	37.61	1	37.80	37.65	12.2	23,226	0.05%
2023/08/10	55	37.91	0	38.05	38.10	54.9	23,226	0.24%
2023/08/09	0.6	39.89	2.1	39.65	39.95	-1.4	22,699	-0.01%
2023/08/07	0	0.00	73	39.95	39.95	-73	22,204	-0.33%
2023/08/04	11.3	39.34	16.2	39.50	39.60	-4.9	22,156	-0.02%
2023/08/02	72.1	39.60	1	39.65	39.60	71.1	22,017	0.32%
2023/07/31	0	0.00	3	40.30	40.25	-3	21,455	-0.01%
2023/07/28	1	39.90	13	39.87	40.05	-12	21,395	-0.06%
2023/07/27	0	0.00	16	40.28	40.10	-16	21,291	-0.08%
2023/07/26	3	39.65	39	39.39	39.65	-36	21,117	-0.17%
2023/07/25	2	39.05	0.8	39.11	39.15	1.2	21,019	0.01%
2023/07/24	74	38.86	36.1	39.12	39.00	37.9	21,001	0.18%
2023/07/21	6.1	39.04	7	39.27	39.35	-1	20,838	0.00%
2023/07/20	1	39.40	20	39.27	39.35	-19	20,622	-0.09%
2023/07/19	18	38.79	0	0.00	38.85	18	20,258	0.09%
2023/07/18	2	38.75	3	38.82	39.30	-1	19,941	-0.01%
2023/07/17	1	38.85	0	0.00	38.90	1	19,518	0.01%
2023/07/14	0.1	38.60	2	38.68	38.90	-2	19,445	-0.01%
2023/07/13	2	38.44	0	0.00	38.10	2	19,291	0.01%
2023/07/12	0	0.00	5	37.80	38.20	-5	19,212	-0.03%
2023/07/11	0	0.00	12	37.33	37.65	-12	19,165	-0.06%
2023/07/10	18	36.91	0.1	37.15	36.85	17.9	19,130	0.09%
2023/07/07	2	37.10	1	37.20	37.30	1	18,927	0.01%
2023/07/06	3.2	37.75	0	0.00	37.45	3.2	18,779	0.02%
2023/07/04	0	0.00	1	38.45	38.50	-1	18,339	-0.01%
2023/07/03	0	0.00	0.1	38.20	38.30	-0.1	18,344	0.00%
2023/06/29	0.1	38.35	47.8	38.50	38.55	-47.7	18,106	-0.26%
2023/06/28	0.1	37.80	0.3	37.60	37.95	-0.2	17,841	0.00%
2023/06/20	0	0.00	2.3	37.05	37.45	-2.3	16,697	-0.01%
2023/06/19	0	37.00	0	0.00	37.00	0	16,116	0.00%
2023/06/16	5.1	37.25	0	0.00	36.80	5.1	15,447	0.03%
2023/06/15	3	37.37	1	37.30	37.40	2	14,684	0.01%
2023/06/14	0	0.00	6	37.55	37.50	-6	14,689	-0.04%
2023/06/13	2.1	37.70	2	37.95	37.75	0.1	14,804	0.00%
2023/06/12	0	0.00	3	37.88	37.65	-3	14,842	-0.02%
2023/06/09	1	37.40	0	0.00	37.65	1	14,902	0.01%
2023/06/08	0	0.00	1	37.15	37.30	-1	14,936	-0.01%
2023/06/07	0.2	36.85	1.1	36.80	37.00	-1	14,963	-0.01%
2023/06/06	1.2	36.55	2	36.45	36.50	-0.8	14,914	-0.01%
2023/06/05	0	36.75	7	36.73	36.70	-7	14,944	-0.05%
2023/06/01	0.8	35.85	0	0.00	35.85	0.8	14,499	0.01%
2023/05/31	1	35.81	0	0.00	35.80	1	14,471	0.01%
2023/05/30	0	0.00	1	36.20	36.20	-1	13,547	-0.01%
2023/05/26	0	0.00	2	35.90	36.15	-2	13,663	-0.01%
2023/05/25	0.1	35.70	2.1	35.60	36.20	-2	13,443	-0.01%
2023/05/24	10.6	35.75	0	0.00	35.90	10.6	13,268	0.08%
2023/05/23	0.1	36.00	0	0.00	36.20	0.1	13,034	0.00%
2023/05/22	0	0.00	1	36.05	36.20	-1	12,883	-0.01%
2023/05/19	0.1	35.85	1	36.15	36.00	-0.9	12,639	-0.01%
2023/05/18	0.1	35.80	10	35.90	35.95	-9.9	12,805	-0.08%
2023/05/17	0	0.00	10	35.60	35.60	-10	12,683	-0.08%
2023/05/16	2	34.85	20	35.14	35.15	-18	12,549	-0.14%
2023/05/15	0.1	34.55	0.2	34.40	34.50	-0.1	12,561	0.00%
2023/05/12	2.1	34.33	0	0.00	34.30	2.1	12,592	0.02%
2023/05/11	0.2	34.73	1.6	34.74	34.80	-1.4	12,485	-0.01%
2023/05/10	0	0.00	1	34.70	34.80	-1	12,598	-0.01%
2023/05/09	0	0.00	1	34.35	34.50	-1	12,570	-0.01%
2023/05/08	1	34.35	1	34.35	34.30	0	12,549	0.00%
2023/05/05	0	0.00	2	34.20	34.25	-2	12,587	-0.02%
2023/05/04	0	0.00	2	34.33	34.30	-2	12,849	-0.02%
2023/05/03	1	34.10	8	34.10	34.15	-7	12,946	-0.05%
2023/05/02	2	34.00	22.6	34.05	34.10	-20.6	13,197	-0.16%
2023/04/28	2	33.90	0.2	33.95	34.05	1.8	13,735	0.01%
2023/04/27	1	33.80	50	33.85	33.85	-49	13,802	-0.36%
2023/04/26	50	33.90	0	0.00	34.00	50	13,872	0.36%
2023/04/24	1	34.00	0	0.00	34.10	1	13,867	0.01%
2023/04/21	0	0.00	0	34.00	34.05	0	13,960	0.00%
2023/04/20	0	0.00	1	33.90	33.90	-1	14,036	-0.01%
2023/04/19	1	34.00	1	34.00	34.05	0	14,263	0.00%
2023/04/18	1	34.00	7	34.13	34.20	-6	14,198	-0.04%
2023/04/17	0	0.00	5	33.42	33.45	-5	14,151	-0.04%
2023/04/11	2	33.15	70.1	33.11	33.15	-68.1	14,175	-0.48%
2023/04/10	5	33.00	0	0.00	33.00	5	14,129	0.04%
2023/04/07	2	32.70	0	0.00	32.80	2	14,130	0.01%
2023/04/06	3.1	33.00	0	0.00	33.00	3.1	14,133	0.02%
2023/03/31	0	0.00	4.5	32.95	33.00	-4.5	14,047	-0.03%
2023/03/30	0.2	32.85	5.1	32.70	32.70	-5	13,920	-0.04%
2023/03/29	0	0.00	0	32.95	32.80	0	13,958	0.00%
2023/03/28	2	32.93	2	33.00	32.85	0	14,078	0.00%
2023/03/27	22	32.95	6.2	32.85	33.05	15.9	14,139	0.11%
2023/03/24	1	33.10	0	0.00	33.10	1	14,325	0.01%
2023/03/23	1	33.05	9	32.94	33.15	-8	14,387	-0.06%
2023/03/22	2	32.58	1	32.50	32.70	1	14,542	0.01%
2023/03/21	12.1	32.18	1	32.40	32.20	11.1	14,762	0.08%
2023/03/20	2	31.95	0	0.00	32.00	2	14,798	0.01%
2023/03/17	8	31.83	6	31.79	31.75	2	14,817	0.01%
2023/03/16	0.5	31.80	0	0.00	31.65	0.5	14,785	0.00%
2023/03/15	3	32.10	0.1	32.20	32.00	3	14,750	0.02%
2023/03/14	1.3	32.26	0	0.00	32.10	1.3	14,753	0.01%
2023/03/13	3	32.42	6.1	32.47	32.55	-3.1	14,625	-0.02%
2023/03/10	16.2	32.67	0	0.00	32.65	16.2	14,645	0.11%
2023/03/09	23	33.02	0	0.00	32.95	23	14,749	0.16%
2023/03/08	14	33.33	1	33.50	33.30	13	15,331	0.08%
2023/03/07	3	33.05	1.4	33.12	33.15	1.6	15,349	0.01%
2023/03/03	3	32.80	0	0.00	32.80	3	15,532	0.02%
2023/03/02	6	33.06	0.1	33.10	32.95	5.9	15,707	0.04%
2023/03/01	0.2	33.52	39	33.46	33.70	-38.8	15,720	-0.25%
2023/02/24	2.1	33.41	0	0.00	33.30	2.1	15,527	0.01%
2023/02/23	3	33.70	0	0.00	33.65	3	15,376	0.02%
2023/02/22	10	33.22	3	33.40	33.80	7	15,585	0.04%
2023/02/21	3	33.67	3.2	33.71	33.65	-0.2	15,604	0.00%
2023/02/20	7.2	34.00	0	0.00	34.05	7.2	15,875	0.05%
2023/02/17	4	33.55	0	0.00	33.50	4	16,016	0.02%
2023/02/16	2	33.38	0	0.00	33.40	2	16,297	0.01%
2023/02/15	6.2	33.32	7.5	33.31	33.40	-1.3	16,273	-0.01%
2023/02/14	3	33.45	8	33.33	33.55	-5	16,268	-0.03%
2023/02/13	0	0.00	3	33.30	33.30	-3	16,281	-0.02%
2023/02/10	5	32.41	0	0.00	32.60	5	16,211	0.03%
2023/02/09	1	32.10	0	0.00	32.10	1	16,282	0.01%
2023/02/08	4.2	32.06	0.1	32.40	32.15	4.1	16,434	0.02%
2023/02/07	1	32.25	0	0.00	32.25	1	16,442	0.01%
2023/02/06	0.1	32.35	0	0.00	32.10	0.1	16,602	0.00%
2023/02/03	0.3	32.60	0	32.65	32.45	0.3	16,761	0.00%
2023/02/02	5.2	32.42	3	32.65	32.85	2.2	16,812	0.01%
2023/02/01	0	0.00	8	32.17	32.60	-8	16,658	-0.05%
2023/01/31	0.4	32.30	0	0.00	31.95	0.4	16,717	0.00%
2023/01/30	3	32.35	5	32.75	32.60	-2	16,634	-0.01%
2023/01/17	6	31.94	11	31.91	32.00	-5	16,306	-0.03%
2023/01/16	0	0.00	21	31.95	32.00	-21	16,381	-0.13%
2023/01/13	1	31.70	25	31.71	31.65	-24	16,508	-0.15%
2023/01/12	0	0.00	0	31.45	31.45	0	16,953	0.00%
2023/01/11	0	0.00	0.2	31.66	31.45	-0.2	17,110	0.00%
2023/01/09	0	31.50	47	31.61	31.70	-47	17,325	-0.27%
2023/01/06	0.1	31.10	0.2	31.00	30.95	-0.2	17,451	0.00%
2023/01/05	2	30.80	6	30.84	31.10	-4	17,784	-0.02%
2023/01/04	9.1	30.30	0	0.00	30.40	9.1	17,687	0.05%
2023/01/03	1.1	30.25	0	0.00	30.50	1.1	17,997	0.01%
2022/12/30	0.4	30.60	5	30.65	30.35	-4.6	18,034	-0.03%
2022/12/29	6	30.23	0	0.00	30.25	6	18,080	0.03%
2022/12/28	1	30.55	9	30.55	30.50	-8	18,140	-0.04%
2022/12/27	1	30.75	1	30.75	30.65	0	18,372	0.00%
2022/12/26	2	30.63	0	0.00	30.70	2	18,666	0.01%
2022/12/23	2	30.45	0.1	30.60	30.55	1.9	19,127	0.01%
2022/12/22	1.1	30.80	0	0.00	30.85	1.1	19,547	0.01%
2022/12/21	10.1	30.50	0	0.00	30.50	10.1	20,038	0.05%
2022/12/20	1	30.45	0	0.00	30.65	1	20,406	0.00%
2022/12/19	2	30.60	1	30.70	30.65	1	20,429	0.00%
2022/12/16	38	30.80	4	30.84	30.80	34	20,388	0.17%
2022/12/14	0	0.00	12	31.26	31.20	-12	20,514	-0.06%
2022/12/13	1.1	30.73	1	31.10	30.80	0.1	20,352	0.00%
2022/12/12	0	0.00	0.5	31.15	31.15	-0.5	20,133	0.00%
2022/12/08	2.1	30.75	0	0.00	31.10	2.1	20,527	0.01%
2022/12/07	2	31.15	0	0.00	30.95	2	20,524	0.01%
2022/12/06	27	31.08	0	0.00	30.95	27	20,487	0.13%
2022/12/05	13.1	31.23	2	31.20	31.05	11.1	20,419	0.05%
2022/12/02	4.3	31.23	0	0.00	31.10	4.3	20,398	0.02%
2022/12/01	26	31.68	2	31.68	31.55	24	20,356	0.12%
2022/11/30	5.5	31.50	1	31.55	32.00	4.5	20,110	0.02%
2022/11/29	3	31.35	6	31.35	31.50	-3	19,455	-0.02%
2022/11/28	8	30.78	1	31.10	30.95	7	19,341	0.04%
2022/11/25	1.2	31.26	1	31.45	31.35	0.2	19,307	0.00%
2022/11/24	1	31.55	7.1	31.53	31.65	-6.1	19,324	-0.03%
2022/11/23	1	31.25	0.2	31.20	31.10	0.8	19,207	0.00%
2022/11/22	1	30.55	0.1	30.95	30.90	0.9	19,133	0.00%
2022/11/21	5	30.30	0	0.00	30.55	5	19,065	0.03%
2022/11/18	17.6	30.45	0	0.00	30.20	17.6	19,009	0.09%
2022/11/17	11	30.69	1	30.55	30.85	10	18,811	0.05%
2022/11/16	7.2	30.85	7	30.75	30.85	0.2	18,830	0.00%
2022/11/15	5.9	31.24	11.1	31.04	31.15	-5.2	18,676	-0.03%
2022/11/14	11.9	30.86	58	31.11	31.30	-46.1	18,526	-0.25%
2022/11/11	11	30.68	1	30.75	30.85	10	18,307	0.05%
2022/11/10	3	30.05	21	30.09	30.00	-18	18,057	-0.10%
2022/11/09	1.1	30.60	0	0.00	30.50	1.1	18,077	0.01%
2022/11/08	6	30.33	1	30.25	30.40	5	18,099	0.03%
2022/11/07	9	29.93	1	30.20	30.20	8	18,153	0.04%
2022/11/04	22	29.21	0	0.00	29.55	22	18,558	0.12%
2022/11/03	2.1	29.15	0	0.00	29.10	2.1	19,100	0.01%
2022/11/02	16.2	29.46	0	0.00	29.35	16.2	19,330	0.08%
2022/11/01	5	29.71	0	0.00	29.75	5	19,212	0.03%
2022/10/31	3	29.90	0	0.00	29.90	3	19,108	0.02%
2022/10/28	3	30.02	0	0.00	29.80	3	19,148	0.02%
2022/10/27	26.6	29.81	0	0.00	29.70	26.6	19,203	0.14%
2022/10/26	1	30.00	0.1	30.40	30.15	0.9	19,123	0.00%
2022/10/25	0	0.00	1	29.95	29.95	-1	18,971	-0.01%
2022/10/20	13.2	28.48	6	28.69	29.20	7.2	18,830	0.04%
2022/10/19	5.4	29.23	0.1	29.55	29.00	5.4	18,464	0.03%
2022/10/18	1	29.50	1	29.40	29.70	0	18,376	0.00%
2022/10/17	2.1	29.15	2	29.15	29.25	0.1	18,298	0.00%
2022/10/14	32.6	29.42	5	29.60	29.40	27.6	18,135	0.15%
2022/10/13	4.2	29.68	5	29.60	29.75	-0.8	17,917	0.00%
2022/10/12	4	30.11	0	0.00	30.25	4	17,555	0.02%
2022/10/11	8.1	30.08	0	0.00	30.05	8.1	17,569	0.05%
2022/10/07	2	31.00	0	0.00	31.00	2	17,288	0.01%
2022/10/06	3	30.87	0	0.00	31.35	3	17,249	0.02%
2022/10/05	2.2	30.96	0	0.00	30.85	2.2	17,419	0.01%
2022/10/03	5.1	30.69	0	0.00	30.65	5.1	17,214	0.03%
2022/09/30	2.1	31.30	1	31.40	31.15	1.1	16,923	0.01%
2022/09/29	4.5	31.61	0	31.90	31.80	4.5	16,572	0.03%
2022/09/28	2.3	31.90	2	31.95	31.95	0.3	16,247	0.00%
2022/09/27	5.3	32.62	0	0.00	32.45	5.3	15,819	0.03%
2022/09/26	5.4	33.40	0	0.00	33.35	5.4	15,591	0.03%
2022/09/23	0.1	34.02	0	0.00	33.90	0.1	15,564	0.00%
2022/09/22	12.1	33.71	0	0.00	33.65	12.1	15,719	0.08%
2022/09/21	3.2	34.28	0.7	34.40	34.25	2.5	15,675	0.02%
2022/09/20	1	34.55	0	0.00	34.45	1	15,555	0.01%
2022/09/19	0.1	34.69	0	0.00	34.45	0.1	15,640	0.00%
2022/09/16	2	34.55	0	0.00	34.50	2	15,802	0.01%
2022/09/14	1.2	34.82	2	34.80	34.75	-0.8	16,493	0.00%
2022/09/13	0.1	35.20	0	0.00	35.05	0.1	17,128	0.00%
2022/09/12	0.1	35.40	0	0.00	35.55	0.1	17,740	0.00%
2022/09/08	1	34.90	0	0.00	35.00	1	18,634	0.01%
2022/09/07	0.2	35.02	0	0.00	34.95	0.2	18,810	0.00%
2022/09/06	0	0.00	1.1	35.30	35.35	-1.1	19,000	-0.01%
2022/09/05	1	35.00	0	0.00	35.30	1	19,127	0.01%
2022/09/02	5	35.10	0	0.00	35.00	5	19,485	0.03%
2022/09/01	2.3	35.15	0	0.00	35.15	2.3	19,537	0.01%
2022/08/31	0.1	35.59	0	0.00	35.90	0.1	19,580	0.00%
2022/08/24	1	35.30	1	35.20	35.10	0	19,915	0.00%
2022/08/23	25.3	35.26	0	0.00	35.20	25.3	20,507	0.12%
2022/08/22	1	35.80	1.1	35.81	35.80	-0.1	20,648	0.00%
2022/08/19	0.1	35.95	0	0.00	35.80	0.1	20,714	0.00%
2022/08/18	1.2	35.96	0	0.00	36.05	1.2	20,785	0.01%
2022/08/15	0.1	35.75	0	0.00	35.60	0.1	21,009	0.00%
2022/08/12	2.2	35.73	0	0.00	35.70	2.2	21,088	0.01%
2022/08/11	4	35.61	0	0.00	35.80	4	21,153	0.02%
2022/08/10	0	0.00	0.2	37.30	37.20	-0.2	20,871	0.00%
2022/08/09	1	36.95	1	36.75	36.90	0	20,432	0.00%
2022/08/08	0	36.00	0	36.05	36.00	0	20,328	0.00%
2022/08/05	0	0.00	0.1	36.05	35.85	-0.1	20,596	0.00%
2022/08/02	7.1	35.21	5	35.60	35.70	2.1	21,221	0.01%
2022/07/29	5.3	35.31	1	35.70	35.40	4.3	21,867	0.02%
2022/07/28	0.2	35.70	5	35.70	35.60	-4.9	22,055	-0.02%
2022/07/25	1	34.45	0	0.00	34.45	1	22,072	0.00%
2022/07/21	10.3	34.40	0	0.00	34.45	10.3	22,434	0.05%
2022/07/20	4	34.35	0	0.00	34.15	4	22,622	0.02%
2022/07/18	13	33.99	16	34.22	34.15	-3	23,120	-0.01%
2022/07/15	4	33.90	1	34.05	33.90	3	23,350	0.01%
2022/07/14	2	34.95	0	0.00	34.55	2	23,643	0.01%
2022/07/13	6	34.59	1.1	34.86	34.85	4.9	23,883	0.02%
2022/07/12	10	33.43	9	33.45	33.45	1	24,119	0.00%
2022/07/11	11.1	34.78	20	34.35	34.30	-8.9	24,310	-0.04%
2022/07/08	2	35.25	0	0.00	35.05	2	24,688	0.01%
2022/07/07	10	35.20	0	0.00	35.15	10	24,896	0.04%
2022/07/05	1	35.85	0	0.00	35.55	1	25,090	0.00%
2022/07/01	0.1	35.25	12	35.37	35.25	-12	25,807	-0.05%
2022/06/30	2	35.35	0	0.00	35.30	2	25,991	0.01%
2022/06/29	0.1	35.90	0	0.00	35.70	0.1	26,007	0.00%
2022/06/28	0.2	36.45	1	36.25	36.35	-0.9	26,076	0.00%
2022/06/27	0.2	36.40	0	0.00	36.20	0.2	26,224	0.00%
2022/06/24	0	0.00	1	36.20	36.15	-1	26,116	0.00%
2022/06/23	1	35.40	0	0.00	35.35	1	26,141	0.00%
2022/06/22	1	35.55	0	0.00	35.40	1	25,980	0.00%
2022/06/20	0.2	35.35	0	0.00	34.60	0.2	25,138	0.00%
2022/06/17	5.5	35.42	0	0.00	35.30	5.5	24,571	0.02%
2022/06/16	1.1	36.47	0	0.00	36.15	1.1	23,715	0.00%
2022/06/15	5	36.17	0	0.00	36.20	5	23,985	0.02%
2022/06/14	10	36.85	0	0.00	36.90	10	24,039	0.04%
2022/06/13	13.2	35.91	0	0.00	36.50	13.2	24,410	0.05%
2022/06/10	1.2	37.11	0	0.00	37.10	1.2	24,131	0.00%
2022/06/09	6.2	37.17	0	0.00	37.15	6.2	24,116	0.03%
2022/06/07	0.1	37.75	0	0.00	37.70	0.1	24,006	0.00%
2022/06/06	1	37.20	1	37.15	37.80	0	23,969	0.00%
2022/06/02	2	38.03	0	0.00	37.90	2	24,002	0.01%
2022/06/01	2	38.35	0	0.00	38.20	2	24,290	0.01%
2022/05/31	1	38.15	0	0.00	38.75	1	24,270	0.00%
2022/05/30	2	38.23	1	38.20	38.45	1	23,672	0.00%
2022/05/26	0.2	37.55	0	0.00	37.30	0.2	23,592	0.00%
2022/05/24	1	37.30	0	0.00	37.20	1	24,068	0.00%
2022/05/23	6	36.99	3	37.35	37.20	3	24,135	0.01%
2022/05/20	0.1	36.95	0	0.00	37.10	0.1	24,334	0.00%
2022/05/18	0	0.00	21	36.78	37.50	-21	24,200	-0.09%
2022/05/17	5	36.54	0	0.00	36.45	5	24,032	0.02%
2022/05/16	5.1	36.30	0	0.00	36.90	5.1	23,972	0.02%
2022/05/13	0.1	36.81	1	36.40	36.95	-0.9	23,752	0.00%
2022/05/12	14.1	37.26	1	37.75	37.00	13.1	23,630	0.06%
2022/05/11	1	38.20	0	0.00	38.35	1	23,358	0.00%
2022/05/10	0.1	38.43	0	0.00	38.20	0.1	23,272	0.00%
2022/05/09	2.5	38.30	0	0.00	38.00	2.5	23,158	0.01%
2022/05/06	7.5	39.02	11	39.17	39.35	-3.5	23,304	-0.02%
2022/05/05	3	39.72	10	39.70	39.85	-7	23,268	-0.03%
2022/05/04	1	40.85	0	0.00	40.85	1	22,935	0.00%
2022/05/03	1	40.86	2	41.00	40.85	-1	23,115	0.00%
2022/04/29	1.3	41.61	0	0.00	41.60	1.3	23,151	0.01%
2022/04/28	3	40.92	0	0.00	41.00	3	23,189	0.01%
2022/04/27	0	0.00	70	41.65	41.60	-70	22,990	-0.30%
2022/04/26	2	41.90	0	0.00	41.95	2	22,892	0.01%
2022/04/25	2	41.55	0	0.00	41.55	2	22,814	0.01%
2022/04/22	50.2	41.08	1	41.25	41.55	49.2	22,680	0.22%
2022/04/21	4	41.26	3.9	41.22	41.00	0.1	22,660	0.00%
2022/04/20	1	41.20	0	0.00	41.75	1	22,756	0.00%
2022/04/19	1.1	41.46	0	0.00	41.50	1.1	22,593	0.00%
2022/04/18	1.2	41.55	6	42.20	41.90	-4.9	22,623	-0.02%
2022/04/15	31.1	43.04	10	43.00	42.85	21.1	22,231	0.09%
2022/04/14	5.4	44.32	5	43.30	43.10	0.4	22,188	0.00%
2022/04/13	0	0.00	1.5	44.57	44.95	-1.5	21,917	-0.01%
2022/04/12	0	44.60	1.8	44.50	44.45	-1.8	21,815	-0.01%
2022/04/11	0.2	44.30	102.5	44.40	44.65	-102.3	21,804	-0.47%	大賣/鉅額交易
2022/04/07	6	45.04	15	44.65	44.10	-9	21,521	-0.04%
2022/04/06	102.2	43.69	4	43.58	44.05	98.2	20,847	0.47%	大買/
2022/04/01	4	42.90	2	43.20	43.10	2	20,525	0.01%
2022/03/31	0	0.00	9	42.43	42.90	-9	20,361	-0.04%
2022/03/30	1	42.00	5	42.20	42.25	-4	20,140	-0.02%
2022/03/29	1	42.05	1	42.00	42.00	0	20,062	0.00%
2022/03/28	11	41.89	3	42.20	42.40	8	20,106	0.04%
2022/03/25	1.4	41.87	1	42.05	42.20	0.4	20,005	0.00%
2022/03/24	7.3	42.31	4	42.20	42.25	3.3	19,863	0.02%
2022/03/23	1	42.15	17.3	41.46	42.35	-16.3	20,104	-0.08%
2022/03/22	2	40.95	2.9	40.97	41.15	-0.9	19,934	0.00%
2022/03/21	0.3	40.60	7.1	40.56	40.60	-6.9	19,757	-0.03%
2022/03/18	2.5	40.45	2	40.50	40.45	0.5	19,688	0.00%
2022/03/17	4.6	39.92	2	40.00	40.05	2.6	19,291	0.01%
2022/03/16	3	39.05	3	38.92	39.50	0	19,042	0.00%
2022/03/15	0	0.00	6	38.48	38.60	-6	18,592	-0.03%
2022/03/14	0	0.00	5	38.40	38.50	-5	18,718	-0.03%
2022/03/11	2	37.95	0	0.00	37.95	2	18,809	0.01%
2022/03/10	6	38.04	15	37.76	38.25	-9	18,971	-0.05%
2022/03/09	1	37.70	11	37.67	37.40	-10	18,913	-0.05%
2022/03/08	0.3	37.65	6	37.45	37.35	-5.8	18,855	-0.03%
2022/03/07	4	37.28	4	37.35	37.65	0	18,541	0.00%
2022/03/04	1	37.85	0	0.00	38.00	1	18,838	0.01%
2022/03/03	0	0.00	0	38.20	38.10	0	18,849	0.00%
2022/03/02	2	37.93	1	37.90	38.10	1	19,001	0.01%
2022/03/01	0.1	38.15	10	38.16	38.20	-10	18,897	-0.05%
2022/02/25	5.2	37.31	1	37.35	37.60	4.2	18,700	0.02%
2022/02/24	3.5	37.61	0	0.00	37.70	3.5	18,282	0.02%
2022/02/23	2.1	37.80	0	0.00	38.05	2.1	18,069	0.01%
2022/02/22	2.9	37.36	0	0.00	37.60	2.9	17,974	0.02%
2022/02/21	2.2	37.81	0	0.00	38.00	2.2	17,683	0.01%
2022/02/18	0.1	38.30	0	0.00	38.10	0.1	17,511	0.00%
2022/02/17	3.4	38.17	4	38.36	38.40	-0.7	17,574	0.00%
2022/02/16	1.6	38.20	0	0.00	38.20	1.6	17,532	0.01%
2022/02/15	1.5	38.21	0	0.00	38.10	1.5	17,393	0.01%
2022/02/14	3.2	38.30	0.5	38.40	38.45	2.7	17,356	0.02%
2022/02/11	4.5	38.56	7	38.70	38.80	-2.6	17,366	-0.01%
2022/02/10	4	38.29	1	38.50	38.70	3	17,302	0.02%
2022/02/09	2.1	38.83	1	38.90	38.80	1.1	17,119	0.01%
2022/02/08	4	38.69	17	38.32	38.95	-13	16,979	-0.08%
2022/02/07	0	0.00	1	37.30	38.00	-1	16,457	-0.01%
2022/01/26	1	36.95	5	37.10	36.95	-4	16,120	-0.02%
2022/01/25	2.1	36.41	5	36.54	36.90	-2.9	16,116	-0.02%
2022/01/21	3	36.57	2	36.65	36.85	1	15,865	0.01%
2022/01/20	0.1	37.00	2.3	37.00	36.95	-2.1	15,661	-0.01%
2022/01/19	0	0.00	11	37.00	37.00	-11	15,589	-0.07%
2022/01/18	4.1	37.00	15.3	37.10	37.25	-11.3	15,666	-0.07%
2022/01/17	1	36.95	1	37.00	37.05	0	15,532	0.00%
2022/01/14	1	37.20	8	37.53	37.45	-7	15,445	-0.05%
2022/01/13	5	37.37	47	37.39	37.85	-42	15,365	-0.27%
2022/01/12	0	0.00	1	36.80	37.00	-1	14,982	-0.01%
2022/01/11	2	36.60	4	36.35	37.00	-2	14,812	-0.01%
2022/01/10	6	36.02	0	0.00	36.15	6	14,715	0.04%
2022/01/07	0	0.00	25.3	36.32	36.20	-25.3	14,676	-0.17%
2022/01/06	0	0.00	21	36.00	36.00	-21	14,480	-0.15%
2022/01/05	0	0.00	10	35.35	35.55	-10	14,401	-0.07%
2022/01/04	1	35.25	3	35.45	35.55	-2	14,513	-0.01%
2022/01/03	0.1	35.60	0	0.00	35.35	0.1	14,429	0.00%
2021/12/29	1	35.55	0	0.00	35.60	1	14,475	0.01%
2021/12/28	3	35.45	0	0.00	35.60	3	14,534	0.02%
2021/12/27	0.5	35.60	0	0.00	35.60	0.5	14,543	0.00%
2021/12/24	1	35.40	2	35.45	35.50	-1	14,759	-0.01%
2021/12/23	3	35.47	0	0.00	35.50	3	14,804	0.02%
2021/12/22	0	0.00	5	35.60	35.65	-5	14,903	-0.03%
2021/12/21	4	35.75	0	0.00	35.75	4	14,792	0.03%
2021/12/20	1	35.75	3	35.63	36.00	-2	14,718	-0.01%
2021/12/17	0	0.00	27	35.90	35.90	-27	14,516	-0.19%
2021/12/15	0	0.00	1	35.20	35.20	-1	14,286	-0.01%
2021/12/14	0.1	35.20	0	0.00	35.40	0.1	14,568	0.00%
2021/12/13	7	35.48	0	0.00	35.50	7	14,534	0.05%
2021/12/10	0	0.00	1	35.65	35.65	-1	14,470	-0.01%
2021/12/08	2	35.20	5	35.22	35.20	-3	14,402	-0.02%
2021/12/07	0	0.00	17	34.68	35.10	-17	14,249	-0.12%
2021/12/06	1	34.50	10.1	34.60	34.60	-9.1	14,035	-0.06%
2021/12/03	11	34.12	0	0.00	34.15	11	13,963	0.08%
2021/12/02	0.1	34.10	1	34.00	34.25	-1	13,859	-0.01%
2021/11/30	3	33.67	1	34.20	34.20	2	14,025	0.01%
2021/11/29	0	0.00	1	33.90	33.90	-1	13,373	-0.01%
2021/11/26	5	33.89	2	33.85	33.90	3	13,316	0.02%
2021/11/22	1	34.20	0	0.00	34.15	1	13,527	0.01%
2021/11/19	0	0.00	2	34.50	34.65	-2	13,484	-0.01%
2021/11/18	0	0.00	10	34.62	34.70	-10	13,414	-0.07%
2021/11/16	0	0.00	10	33.96	34.20	-10	13,654	-0.07%
2021/11/15	0	0.00	10	33.94	33.95	-10	13,736	-0.07%
2021/11/12	0.1	33.85	5.6	33.81	33.90	-5.5	13,847	-0.04%
2021/11/11	1	33.80	12	33.74	33.80	-11	14,108	-0.08%
2021/11/10	3	33.92	5	33.98	34.00	-2	14,362	-0.01%
2021/11/08	0.1	33.65	0	0.00	33.60	0.1	15,869	0.00%
2021/11/05	1	33.50	4	33.45	33.70	-3	16,463	-0.02%
2021/11/01	28	33.31	3	33.30	33.30	25	17,036	0.15%
2021/10/29	7	33.31	0	0.00	33.40	7	17,140	0.04%
2021/10/27	0	0.00	10	33.35	33.35	-10	17,331	-0.06%
2021/10/26	10.1	33.45	18	33.41	33.45	-8	17,520	-0.05%
2021/10/25	0	0.00	1	33.05	33.10	-1	17,345	-0.01%
2021/10/22	0	0.00	1	33.00	33.05	-1	17,462	-0.01%
2021/10/21	0	0.00	6	32.99	32.95	-6	17,366	-0.03%
2021/10/19	2	32.75	0	0.00	32.75	2	17,208	0.01%
2021/10/18	0	0.00	19	32.72	32.95	-19	17,240	-0.11%
2021/10/14	2	32.30	0.2	32.55	32.30	1.8	17,136	0.01%
2021/10/13	1	32.45	4	32.45	32.50	-3	17,222	-0.02%
2021/10/07	0	0.00	0.1	32.45	32.40	-0.1	17,250	0.00%
2021/10/05	6	32.00	50	32.01	32.05	-44	17,257	-0.25%
2021/10/04	0	0.00	3	32.10	32.10	-3	17,264	-0.02%
2021/10/01	18.1	31.93	0	0.00	32.05	18.1	17,277	0.10%
2021/09/29	7	32.09	0	0.00	32.05	7	17,088	0.04%
2021/09/28	0	0.00	4	32.35	32.40	-4	16,926	-0.02%
2021/09/27	2	32.35	0	0.00	32.35	2	16,971	0.01%
2021/09/22	3.3	31.95	0	0.00	32.10	3.3	17,109	0.02%
2021/09/17	2	32.15	0	0.00	32.15	2	16,856	0.01%
2021/09/16	0	32.47	0	0.00	32.35	0	16,641	0.00%
2021/09/15	1	32.35	0	0.00	32.35	1	16,725	0.01%
2021/09/14	5	32.40	1	32.50	32.50	4	16,823	0.02%
2021/09/13	2.1	32.23	0	0.00	32.30	2.1	16,868	0.01%
2021/09/10	5	32.30	0	0.00	32.45	5	17,008	0.03%
2021/09/09	0	32.40	0.2	32.45	32.30	-0.2	17,295	0.00%
2021/09/08	0	0.00	2	32.25	32.50	-2	17,339	-0.01%
2021/09/07	3	32.35	90	32.35	32.45	-87	17,478	-0.50%
2021/09/06	0	0.00	2.2	32.49	32.50	-2.2	17,514	-0.01%
2021/09/03	1	32.40	2	32.45	32.55	-1	17,499	-0.01%
2021/09/02	1	32.00	90	32.05	32.10	-89	17,474	-0.51%
2021/09/01	1	32.50	0.1	32.55	32.55	0.9	17,573	0.01%
2021/08/31	0	32.35	0	0.00	32.80	0	17,556	0.00%
2021/08/30	7	31.95	0.1	32.25	32.45	6.9	17,459	0.04%
2021/08/27	0.1	32.00	0	0.00	32.00	0.1	17,403	0.00%
2021/08/25	2.1	31.30	0	31.50	31.45	2.1	17,546	0.01%
2021/08/23	7.1	31.23	0	0.00	31.05	7.1	17,640	0.04%
2021/08/20	1.2	31.33	2	31.45	31.45	-0.9	17,588	0.00%
2021/08/19	0	31.35	0	0.00	31.30	0	18,782	0.00%
2021/08/18	1	31.36	0	0.00	31.45	1	18,614	0.01%
2021/08/17	3.2	31.06	0	0.00	31.45	3.2	18,568	0.02%
2021/08/16	7.1	30.92	0	0.00	31.05	7.1	18,418	0.04%
2021/08/13	6	30.88	0	0.00	31.05	6	18,336	0.03%
2021/08/12	52.1	30.80	0.3	30.90	30.70	51.8	18,211	0.28%
2021/08/11	0.4	33.09	2	33.10	33.05	-1.6	16,812	-0.01%
2021/08/10	11	33.05	2	33.20	33.05	9	16,424	0.05%
2021/08/09	2	33.00	8	33.08	33.20	-6	16,576	-0.04%
2021/08/06	1	33.20	0	0.00	33.20	1	16,638	0.01%
2021/08/03	0	0.00	2	33.00	33.10	-2	18,045	-0.01%
2021/07/30	1	32.95	3	33.07	33.10	-2	18,291	-0.01%
2021/07/29	121	33.05	0	0.00	33.10	121	18,240	0.66%	大買/鉅額交易
2021/07/28	0.2	32.90	6	32.90	33.00	-5.9	18,372	-0.03%
2021/07/27	60	33.00	8	32.96	33.05	52	18,538	0.28%
2021/07/26	1	32.90	0	0.00	33.00	1	18,744	0.01%
2021/07/22	0	32.95	1	32.95	33.05	-1	19,057	-0.01%
2021/07/21	10	32.80	0	0.00	32.90	10	19,085	0.05%
2021/07/20	0.5	33.00	0.1	33.00	32.80	0.4	19,171	0.00%
2021/07/19	0	33.00	1	33.00	33.10	-1	19,220	-0.01%
2021/07/16	0.2	32.91	6	32.94	33.00	-5.9	19,269	-0.03%
2021/07/15	0.2	32.93	2	32.85	32.85	-1.9	19,247	-0.01%
2021/07/14	10.5	32.76	1	32.80	32.95	9.5	19,311	0.05%
2021/07/13	0	0.00	5	32.90	32.95	-5	19,513	-0.03%
2021/07/12	0	32.85	0	0.00	32.80	0	19,630	0.00%
2021/07/09	2	32.55	0	0.00	32.90	2	19,566	0.01%
2021/07/08	0.4	32.80	20	32.75	32.80	-19.6	19,595	-0.10%
2021/07/07	0	32.75	0	0.00	32.80	0	19,619	0.00%
2021/07/06	6	32.76	1	32.75	32.85	5	19,628	0.03%
2021/07/05	0	32.70	0	0.00	32.75	0	19,692	0.00%
2021/07/02	1.1	32.60	6	32.60	32.55	-5	19,697	-0.03%
2021/07/01	0	32.75	0	0.00	32.65	0	19,794	0.00%
2021/06/30	1	32.80	0	0.00	32.85	1	19,828	0.01%
2021/06/29	4	32.60	0	0.00	32.55	4	19,923	0.02%
2021/06/28	1	32.75	0	0.00	32.75	1	19,955	0.01%
2021/06/25	0	32.90	0	0.00	32.90	0	20,020	0.00%
2021/06/24	1	32.75	10	32.70	32.60	-9	20,068	-0.04%
2021/06/23	0	0.00	5	32.50	32.75	-5	20,104	-0.02%
2021/06/22	9	32.58	0	0.00	32.50	9	20,037	0.05%
2021/06/21	24	32.61	4	32.65	32.50	20	20,002	0.10%
2021/06/16	0	32.85	1	32.90	33.00	-1	20,206	0.00%
2021/06/15	1	32.75	30	32.75	32.75	-29	20,264	-0.14%
2021/06/11	3	32.90	1	32.90	32.90	2	20,597	0.01%
2021/06/10	0	32.90	1	32.90	33.10	-1	20,815	0.00%
2021/06/09	1	32.80	0	0.00	32.95	1	20,929	0.00%
2021/06/08	0	33.10	0	0.00	33.10	0	20,863	0.00%
2021/06/07	0	0.00	4	33.00	33.10	-4	21,359	-0.02%
2021/06/04	0	33.00	0	0.00	33.00	0	21,510	0.00%
2021/06/03	1	33.00	0	0.00	33.00	1	22,265	0.00%
2021/06/02	0	0.00	6	32.97	33.15	-6	22,516	-0.03%
2021/06/01	1	33.00	1	33.00	33.00	0	22,540	0.00%
2021/05/31	0	0.00	5	33.10	33.10	-5	22,750	-0.02%
2021/05/27	0	32.80	3	32.92	33.20	-3	22,860	-0.01%
2021/05/26	0	0.00	4	32.75	32.75	-4	22,117	-0.02%
2021/05/25	0	0.00	30	32.76	32.70	-30	22,351	-0.13%
2021/05/24	6	32.50	23.1	32.65	32.60	-17.1	22,629	-0.08%
2021/05/21	0.1	32.33	1	32.30	32.50	-0.9	22,754	0.00%
2021/05/20	0	32.05	0	0.00	32.10	0	22,754	0.00%
2021/05/19	0.1	32.10	0	0.00	32.10	0.1	22,779	0.00%
2021/05/18	0	31.90	35.7	31.83	32.00	-35.7	22,779	-0.16%
2021/05/17	10	31.18	1	30.95	31.10	9	23,242	0.04%
2021/05/14	4.1	31.68	0	0.00	31.70	4.1	23,015	0.02%
2021/05/13	6.2	31.01	15	31.08	31.40	-8.8	22,822	-0.04%
2021/05/12	56.1	31.11	8	32.36	31.35	48.1	22,400	0.21%
2021/05/11	0.9	32.83	2	32.80	32.45	-1.1	21,610	-0.01%
2021/05/10	0	32.75	15	32.90	33.00	-15	21,379	-0.07%
2021/05/07	1.1	32.49	6	32.56	32.60	-4.9	21,463	-0.02%
2021/05/06	0.2	32.25	0	0.00	32.35	0.2	21,690	0.00%
2021/05/05	2.1	32.03	0	0.00	32.05	2.1	21,653	0.01%
2021/05/04	7.4	32.19	1.4	32.23	32.10	6	21,666	0.03%
2021/05/03	0	32.60	6	32.56	32.45	-6	21,595	-0.03%
2021/04/29	0.1	32.61	22	32.75	32.65	-21.9	21,595	-0.10%
2021/04/28	3	32.30	65	32.37	32.60	-62	21,534	-0.29%
2021/04/26	1	32.40	39	32.36	32.60	-38	21,884	-0.17%
2021/04/23	2	32.15	27	32.19	32.25	-25	21,909	-0.11%
2021/04/22	0.2	32.30	0	0.00	32.35	0.2	22,079	0.00%
2021/04/21	3	32.33	0	0.00	32.30	3	22,100	0.01%
2021/04/20	0.1	32.45	11	32.50	32.55	-11	22,124	-0.05%
2021/04/19	20.1	32.45	0	0.00	32.45	20.1	22,066	0.09%
2021/04/16	0	0.00	31	32.00	32.05	-31	21,903	-0.14%
2021/04/15	3	31.90	0	0.00	31.90	3	22,220	0.01%
2021/04/14	0	0.00	11	31.90	31.90	-11	22,428	-0.05%
2021/04/13	0.1	31.90	25.1	31.80	31.85	-25	22,576	-0.11%
2021/04/12	1	31.65	30	31.62	31.65	-29	22,591	-0.13%
2021/04/09	1	31.60	5	31.60	31.55	-4	22,695	-0.02%
2021/04/08	2	31.80	0	0.00	31.75	2	22,730	0.01%
2021/04/07	23.1	31.91	3	31.90	32.00	20.1	22,994	0.09%
2021/04/06	0	0.00	6	32.00	32.00	-6	22,931	-0.03%
2021/04/01	1	31.85	0	0.00	31.90	1	22,878	0.00%
2021/03/30	45	31.75	0.5	31.80	31.80	44.5	22,603	0.20%
2021/03/29	1	31.65	3	31.70	31.80	-2	22,576	-0.01%
2021/03/26	0	0.00	10	31.50	31.60	-10	22,619	-0.04%
2021/03/25	0	0.00	1	31.40	31.60	-1	22,670	0.00%
2021/03/24	7	31.31	0	0.00	31.40	7	22,776	0.03%
2021/03/23	0	0.00	3	31.20	31.35	-3	22,833	-0.01%
2021/03/22	2	31.25	0	0.00	31.25	2	22,895	0.01%
2021/03/19	18	31.12	3	31.27	31.05	15	22,830	0.07%
2021/03/18	0	0.00	11	31.52	31.40	-11	22,448	-0.05%
2021/03/17	5	31.30	16	31.30	31.45	-11	22,362	-0.05%
2021/03/16	0	0.00	1	31.35	31.35	-1	22,106	0.00%
2021/03/15	2	30.90	11	31.00	31.00	-9	22,104	-0.04%
2021/03/12	0.1	30.70	4	30.68	30.65	-3.9	22,176	-0.02%
2021/03/11	1	30.90	14	30.81	30.75	-13	22,324	-0.06%
2021/03/10	6	30.50	21	30.59	30.60	-15	21,966	-0.07%
2021/03/09	5	30.40	51	30.27	30.60	-46	21,704	-0.21%
2021/03/08	0	0.00	97	29.95	29.90	-97	20,961	-0.46%
2021/03/05	5	29.50	1	29.60	29.70	4	20,676	0.02%
2021/03/04	4	29.44	0	0.00	29.60	4	21,324	0.02%
2021/03/03	5	29.75	2.2	29.77	29.75	2.8	21,188	0.01%
2021/03/02	3	29.67	5	29.65	29.65	-2	21,078	-0.01%
2021/02/26	14	29.37	0	0.00	29.20	14	20,886	0.07%
2021/02/25	10	29.40	7	29.59	29.65	3	20,367	0.01%
2021/02/24	6	29.35	25	29.64	29.30	-19	20,198	-0.09%
2021/02/23	1.2	29.36	4	29.46	29.55	-2.9	19,864	-0.01%
2021/02/22	7	29.13	10	29.15	29.10	-3	19,714	-0.02%
2021/02/19	8	29.07	0	0.00	29.15	8	19,719	0.04%
2021/02/18	21	29.34	5	29.27	29.25	16	19,756	0.08%
2021/02/17	1	29.20	0	0.00	29.40	1	19,819	0.01%
2021/02/05	12	28.81	10	28.90	28.80	2	19,267	0.01%
2021/02/04	0	0.00	4	28.90	28.80	-4	19,237	-0.02%
2021/02/03	13	28.71	0	0.00	28.80	13	19,714	0.07%
2021/02/02	1	28.70	0	0.00	28.70	1	19,882	0.01%
2021/02/01	2	28.70	7	28.37	28.65	-5	19,843	-0.03%
2021/01/29	38	28.37	0	0.00	28.15	38	19,797	0.19%
2021/01/28	43	28.54	0	0.00	28.55	43	19,365	0.22%
2021/01/27	17	28.74	0	0.00	28.70	17	19,074	0.09%
2021/01/26	5	28.77	0	0.00	28.70	5	19,014	0.03%
2021/01/25	2	28.80	0.1	29.00	28.85	1.9	18,887	0.01%
2021/01/22	20	28.61	0	0.00	28.60	20	18,839	0.11%
2021/01/21	7.1	28.79	0	0.00	28.70	7.1	18,765	0.04%
2021/01/20	27.1	28.82	0	0.00	28.70	27.1	18,680	0.14%
2021/01/19	2	29.08	0.3	29.20	29.10	1.7	18,242	0.01%
2021/01/18	9	29.07	0	0.00	29.15	9	18,216	0.05%
2021/01/15	11	29.37	0	0.00	29.30	11	18,020	0.06%
2021/01/14	2.1	29.61	0	0.00	29.75	2.1	17,846	0.01%
2021/01/13	4	29.74	0	0.00	29.80	4	17,733	0.02%
2021/01/12	1	29.80	3	29.92	29.75	-2	17,692	-0.01%
2021/01/11	0	0.00	2	30.00	30.05	-2	17,618	-0.01%
2021/01/08	1.1	29.95	4	29.98	30.00	-2.9	17,529	-0.02%
2021/01/07	2.3	29.51	3	29.60	29.75	-0.7	17,196	0.00%
2021/01/06	6.2	29.52	10	29.70	29.45	-3.8	17,057	-0.02%
2021/01/05	0.1	29.90	5	29.80	29.85	-4.9	16,804	-0.03%
2021/01/04	2.2	29.77	0	0.00	29.90	2.2	16,891	0.01%
2020/12/31	0	0.00	4	29.88	29.80	-4	16,735	-0.02%
2020/12/30	0	0.00	11	29.82	29.90	-11	16,621	-0.07%
2020/12/29	0	0.00	2.1	29.45	29.55	-2.1	16,444	-0.01%
2020/12/25	3	29.35	0	0.00	29.35	3	16,562	0.02%
2020/12/24	1	29.40	0	0.00	29.45	1	16,820	0.01%
2020/12/23	1	29.30	2	29.35	29.45	-1	16,965	-0.01%
2020/12/22	5	29.55	2	29.65	29.65	3	17,276	0.02%
2020/12/21	0	0.00	41	29.55	29.65	-41	17,882	-0.23%
2020/12/18	1	29.35	0	0.00	29.50	1	18,359	0.01%
2020/12/17	1	29.50	0	0.00	29.50	1	18,815	0.01%
2020/12/16	0.1	29.10	24	29.34	29.40	-23.9	19,116	-0.13%
2020/12/15	4	28.93	0	0.00	29.05	4	19,420	0.02%
2020/12/14	4	29.31	0	0.00	29.30	4	19,468	0.02%
2020/12/11	0	0.00	1	29.20	29.30	-1	19,387	-0.01%
2020/12/10	2	28.83	8	28.89	28.80	-6	19,320	-0.03%
2020/12/09	4	28.76	0	0.00	28.75	4	19,367	0.02%
2020/12/08	9	28.67	0	0.00	28.70	9	19,386	0.05%
2020/12/07	28	28.99	0	0.00	29.00	28	19,258	0.15%
2020/12/04	22	29.06	0	0.00	29.10	22	19,194	0.11%
2020/12/03	1	29.10	0	0.00	29.20	1	19,139	0.01%
2020/12/02	5	29.10	0.1	29.25	29.20	5	19,244	0.03%
2020/12/01	0	0.00	2	29.13	29.15	-2	19,683	-0.01%
2020/11/30	44.1	28.65	0	0.00	28.45	44.1	19,832	0.22%
2020/11/27	12.4	29.16	0	0.00	29.10	12.4	19,444	0.06%
2020/11/26	1	29.20	0	0.00	29.30	1	19,899	0.01%
2020/11/25	1	29.25	0	0.00	29.25	1	20,048	0.00%
2020/11/24	7	29.59	0	0.00	29.30	7	20,230	0.03%
2020/11/23	10	29.65	0	0.00	29.70	10	20,407	0.05%
2020/11/20	0	0.00	13	29.65	29.55	-13	20,574	-0.06%
2020/11/19	0	0.00	1	29.60	29.60	-1	20,887	0.00%
2020/11/18	1	29.45	2	29.50	29.65	-1	21,018	0.00%
2020/11/16	51	29.30	1	29.30	29.45	50	21,632	0.23%
2020/11/13	0	0.00	7	29.19	29.35	-7	21,736	-0.03%
2020/11/12	11	29.08	6	29.27	29.20	5	21,959	0.02%
2020/11/11	0	0.00	17	29.53	29.70	-17	22,202	-0.08%
2020/11/10	0	0.00	1	28.90	29.00	-1	22,067	0.00%
2020/11/09	5	28.69	17	28.69	28.75	-12	23,084	-0.05%
2020/11/06	2.5	28.46	5	28.50	28.50	-2.5	23,482	-0.01%
2020/11/05	0	0.00	6	28.36	28.40	-6	23,750	-0.03%
2020/11/04	1	28.10	0	0.00	28.10	1	23,992	0.00%
2020/11/03	1	28.10	10	28.10	28.10	-9	24,295	-0.04%
2020/10/30	9	27.56	1	27.70	27.55	8	24,502	0.03%
2020/10/29	15	27.56	0	0.00	27.50	15	24,416	0.06%
2020/10/28	1.1	27.67	1	27.65	27.65	0.1	24,577	0.00%
2020/10/27	3	27.72	10	27.70	27.70	-7	24,763	-0.03%
2020/10/26	10	27.85	0	0.00	27.80	10	24,894	0.04%
2020/10/23	2.1	27.69	0	0.00	27.75	2.1	25,043	0.01%
2020/10/22	1	27.65	0	0.00	27.80	1	25,260	0.00%
2020/10/21	11	27.75	2	27.73	27.65	9	25,517	0.04%
2020/10/20	4	27.71	0	0.00	27.70	4	25,763	0.02%
2020/10/19	16	27.83	0	0.00	27.80	16	25,840	0.06%
2020/10/16	2	27.78	0	0.00	27.70	2	26,062	0.01%
2020/10/15	15.6	27.82	0	0.00	27.75	15.6	26,233	0.06%
2020/10/14	1	28.05	0	0.00	28.00	1	26,361	0.00%
2020/10/13	11	28.14	11	28.10	28.15	0	26,492	0.00%
2020/10/12	6	28.10	0	0.00	28.25	6	26,770	0.02%
2020/10/08	3	27.92	0	0.00	28.00	3	26,916	0.01%
2020/10/07	1	27.90	0	0.00	27.95	1	27,013	0.00%
2020/10/06	3	27.87	2	27.95	27.95	1	27,117	0.00%
2020/10/05	10	28.05	0	0.00	27.80	10	27,188	0.04%
2020/09/30	32.5	27.88	1	27.85	27.80	31.5	27,278	0.12%
2020/09/29	8	27.98	10	27.75	27.80	-2	27,367	-0.01%
2020/09/28	5	27.81	0	0.00	27.90	5	27,419	0.02%
2020/09/25	26	27.43	40	27.65	27.45	-14	27,437	-0.05%
2020/09/24	53	27.12	3	27.05	27.00	50	27,342	0.18%
2020/09/23	28	27.57	2	27.53	27.50	26	26,687	0.10%
2020/09/22	27	27.92	0	0.00	27.85	27	26,163	0.10%
2020/09/21	34	28.27	30	28.20	28.20	4	25,733	0.02%
2020/09/18	15	28.49	2	28.55	28.45	13	25,577	0.05%
2020/09/17	18	28.64	0	0.00	28.55	18	25,219	0.07%
2020/09/16	39	28.66	1	28.65	28.75	38	25,209	0.15%
2020/09/15	1	28.55	0	0.00	28.65	1	25,323	0.00%
2020/09/14	2	28.55	0	0.00	28.65	2	25,653	0.01%
2020/09/11	10	28.56	0	0.00	28.65	10	25,641	0.04%
2020/09/10	46	28.64	0	0.00	28.75	46	25,499	0.18%
2020/09/09	12	28.66	0	0.00	28.75	12	25,415	0.05%
2020/09/08	2.1	28.81	0	0.00	28.85	2.1	25,333	0.01%
2020/09/07	11	28.75	0	0.00	28.85	11	25,489	0.04%
2020/09/04	6.2	28.71	0	0.00	28.65	6.2	25,553	0.02%
2020/09/03	18	28.87	0	0.00	28.90	18	25,240	0.07%
2020/09/02	20	28.89	0	0.00	28.90	20	25,171	0.08%
2020/09/01	16	29.05	2	29.20	29.05	14	24,950	0.06%
2020/08/31	3	29.28	0	0.00	29.25	3	24,540	0.01%
2020/08/28	3	29.42	0	0.00	29.40	3	24,478	0.01%
2020/08/27	7	29.41	0	0.00	29.40	7	24,516	0.03%
2020/08/26	17	29.53	0	0.00	29.55	17	24,287	0.07%
2020/08/25	15	29.53	0	0.00	29.50	15	24,164	0.06%
2020/08/24	1	29.60	0	0.00	29.60	1	24,129	0.00%
2020/08/21	1.5	29.60	0	0.00	29.60	1.5	24,031	0.01%
2020/08/20	24	29.49	0	0.00	29.40	24	23,806	0.10%
2020/08/19	17	29.99	0	0.00	29.90	17	23,199	0.07%
2020/08/18	5.5	29.92	4	29.95	29.95	1.5	22,898	0.01%
2020/08/17	6.2	29.96	21	29.95	30.00	-14.8	22,763	-0.07%
2020/08/14	3	30.07	0	0.00	30.05	3	22,434	0.01%
2020/08/13	82	30.25	0	0.00	30.40	82	22,193	0.37%
2020/08/12	1	32.40	13	32.38	32.35	-12	21,244	-0.06%
2020/08/11	22	32.50	13	32.49	32.45	9	20,911	0.04%
2020/08/10	22	32.45	1	32.55	32.50	21	20,871	0.10%
2020/08/07	0	0.00	1	32.55	32.45	-1	20,842	0.00%
2020/08/06	1	32.25	0.1	32.45	32.45	0.9	20,618	0.00%
2020/08/04	0	0.00	1	32.10	32.25	-1	20,709	0.00%
2020/08/03	2	32.05	0	0.00	32.10	2	20,809	0.01%
2020/07/30	2	32.10	1	32.30	32.35	1	20,763	0.00%
2020/07/29	0	0.00	3	32.23	32.20	-3	20,772	-0.01%
2020/07/28	1	31.65	5	31.66	31.65	-4	21,003	-0.02%
2020/07/27	9	31.77	2	31.60	31.60	7	21,244	0.03%
2020/07/24	0	0.00	1	32.20	32.15	-1	21,410	0.00%
2020/07/23	5	32.75	5	32.70	32.70	0	21,395	0.00%
2020/07/21	21.2	32.53	1	32.55	32.55	20.2	21,480	0.09%
2020/07/16	1	31.90	0	0.00	32.15	1	21,627	0.00%
2020/07/15	3	32.05	0	0.00	32.15	3	21,502	0.01%
2020/07/14	0.3	32.15	0	0.00	32.20	0.3	21,428	0.00%
2020/07/10	0	0.00	1	32.00	32.00	-1	21,779	0.00%
2020/07/09	0	0.00	3	32.23	32.25	-3	21,974	-0.01%
2020/07/08	0	0.00	3	32.10	32.05	-3	21,952	-0.01%
2020/07/07	6.2	32.03	0	0.00	32.00	6.2	22,004	0.03%
2020/07/06	21	31.60	6	31.95	31.95	15	21,866	0.07%
2020/07/03	2	31.75	0	0.00	31.55	2	21,985	0.01%
2020/07/02	0	0.00	1	31.50	31.55	-1	22,111	0.00%
2020/06/30	0	0.00	2	30.90	30.90	-2	22,555	-0.01%
2020/06/29	6	30.90	0	0.00	30.90	6	22,655	0.03%
2020/06/24	1	31.10	4	31.10	31.25	-3	22,652	-0.01%
2020/06/23	2	31.00	0	0.00	31.15	2	22,886	0.01%
2020/06/22	1	31.30	0	0.00	31.15	1	23,174	0.00%
2020/06/19	0	0.00	10	31.45	31.25	-10	23,439	-0.04%
2020/06/18	1	31.50	10	31.63	31.65	-9	23,503	-0.04%
2020/06/17	4	31.63	10	31.60	31.70	-6	23,987	-0.03%
2020/06/16	0	0.00	1	31.60	31.70	-1	24,753	0.00%
2020/06/12	4	31.55	2	31.53	31.50	2	26,177	0.01%
2020/06/10	0	0.00	2.5	32.01	32.10	-2.5	27,483	-0.01%
2020/06/09	1	31.75	2	31.70	31.85	-1	28,746	0.00%
2020/06/08	0	0.00	3	31.75	31.80	-3	29,444	-0.01%
2020/06/05	0.3	31.50	0	0.00	31.50	0.3	29,588	0.00%
2020/06/04	0	0.00	6	31.38	31.40	-6	30,063	-0.02%
2020/06/03	0	0.00	7	31.40	31.30	-7	30,625	-0.02%
2020/06/02	2	30.85	0	0.00	30.90	2	30,723	0.01%
2020/06/01	2	30.70	0	0.00	30.70	2	30,845	0.01%
2020/05/28	2	30.48	0	0.00	30.45	2	30,687	0.01%
2020/05/27	1	30.65	0	0.00	30.70	1	30,920	0.00%
2020/05/26	0	0.00	5	30.55	30.65	-5	31,184	-0.02%
2020/05/25	0	0.00	3	30.45	30.35	-3	31,426	-0.01%
2020/05/22	1	30.50	0	0.00	30.45	1	31,683	0.00%
2020/05/21	4	30.86	2	31.00	31.00	2	31,777	0.01%
2020/05/20	0	0.00	12	30.63	30.80	-12	31,938	-0.04%
2020/05/18	4	30.10	0	0.00	30.05	4	31,921	0.01%
2020/05/14	2	30.05	1	30.05	30.25	1	31,745	0.00%
2020/05/12	4	30.25	0	0.00	30.30	4	31,423	0.01%
2020/05/11	9	30.38	0	0.00	30.40	9	31,335	0.03%
2020/05/08	4	29.90	0	0.00	30.00	4	31,225	0.01%
2020/05/07	4	29.50	0	0.00	29.55	4	31,212	0.01%
2020/05/06	1.3	29.66	7	29.59	29.55	-5.7	31,182	-0.02%
2020/05/05	0	0.00	2	29.90	29.85	-2	31,078	-0.01%
2020/05/04	15	29.30	0	0.00	29.35	15	31,018	0.05%
2020/04/30	0	0.00	11	30.25	30.10	-11	30,758	-0.04%
2020/04/29	0.3	30.00	2	30.00	29.95	-1.8	30,607	-0.01%
2020/04/28	0	0.00	6	29.17	29.45	-6	30,449	-0.02%
2020/04/27	6	28.80	20	28.65	28.70	-14	30,981	-0.05%
2020/04/24	21	28.25	0	0.00	28.20	21	30,949	0.07%
2020/04/23	1	28.25	1	28.30	28.30	0	30,794	0.00%
2020/04/22	4	28.34	1	28.35	28.30	3	30,595	0.01%
2020/04/21	2	28.40	3	28.50	28.35	-1	30,554	0.00%
2020/04/17	2	29.25	3	29.30	29.05	-1	30,489	0.00%
2020/04/16	13	28.77	11	28.80	28.80	2	30,384	0.01%
2020/04/15	2	29.00	1	29.00	29.20	1	30,187	0.00%
2020/04/14	13.5	28.77	0	0.00	28.85	13.5	30,091	0.04%
2020/04/13	5	28.68	5	28.64	28.60	0	29,827	0.00%
2020/04/10	3	28.85	11	29.15	29.15	-8	29,679	-0.03%
2020/04/09	2	28.63	0	0.00	28.50	2	29,497	0.01%
2020/04/08	1.2	28.48	0	0.00	28.40	1.2	29,353	0.00%
2020/04/07	15	28.48	4	28.60	28.40	11	29,074	0.04%
2020/04/06	5.2	28.28	0	0.00	28.45	5.2	28,717	0.02%
2020/04/01	3	28.08	0	0.00	28.05	3	28,288	0.01%
2020/03/31	5.2	28.46	0	0.00	28.45	5.2	27,982	0.02%
2020/03/30	3.1	28.41	1	28.70	28.65	2.1	27,641	0.01%
2020/03/27	1	28.55	3	28.57	28.65	-2	27,360	-0.01%
2020/03/26	5	28.00	0	0.00	28.15	5	27,065	0.02%
2020/03/25	14	28.01	3	27.97	27.95	11	26,954	0.04%
2020/03/24	3	27.67	2	27.75	27.35	1	26,639	0.00%
2020/03/23	1	27.05	0	0.00	27.00	1	26,334	0.00%
2020/03/20	11	27.19	89	27.08	27.95	-78	25,939	-0.30%
2020/03/19	23	26.95	9	27.25	26.40	14	25,123	0.06%
2020/03/18	5	28.10	4	27.79	28.00	1	24,282	0.00%
2020/03/17	24	28.03	2.1	28.01	28.00	21.9	23,762	0.09%
2020/03/16	9	29.16	1	29.45	29.00	8	22,808	0.04%
2020/03/13	27	28.64	36	29.00	30.00	-9	22,027	-0.04%
2020/03/12	5	30.21	1	30.35	30.20	4	20,576	0.02%
2020/03/11	0	0.00	2	31.30	31.20	-2	19,697	-0.01%
2020/03/10	31	31.32	1	31.15	31.35	30	19,364	0.15%
2020/03/09	51	31.65	1	31.50	31.75	50	18,768	0.27%
2020/03/06	2	32.45	0	0.00	32.45	2	18,211	0.01%
2020/03/05	0	0.00	1	32.95	32.90	-1	17,915	-0.01%
2020/03/04	0	0.00	1	32.20	32.35	-1	17,880	-0.01%
2020/03/03	5	32.15	0	0.00	32.25	5	17,768	0.03%
2020/03/02	3.3	32.02	1	32.05	31.95	2.3	17,614	0.01%
2020/02/27	10	32.20	0	0.00	32.35	10	17,772	0.06%
2020/02/26	9	32.34	0	0.00	32.35	9	17,513	0.05%
2020/02/24	29	32.79	2	32.85	32.70	27	17,097	0.16%
2020/02/21	35	33.39	1	33.20	33.20	34	16,873	0.20%
2020/02/20	0	0.00	11	33.59	33.60	-11	16,748	-0.07%
2020/02/19	0	0.00	20	33.40	33.45	-20	16,456	-0.12%
2020/02/18	1	32.75	0	0.00	32.90	1	16,293	0.01%
2020/02/17	10	32.45	0	0.00	32.50	10	16,146	0.06%
2020/02/13	0	0.00	1	32.15	32.20	-1	16,231	-0.01%
2020/02/12	5	32.15	2	32.15	32.10	3	16,323	0.02%
2020/02/10	0	0.00	1	31.85	32.05	-1	16,367	-0.01%
2020/02/06	3	32.32	6	32.28	32.35	-3	16,688	-0.02%
2020/02/05	1	31.70	1.1	32.01	32.00	-0.1	16,648	0.00%
2020/02/04	1	31.50	1	31.95	31.80	0	16,630	0.00%
2020/02/03	1	31.65	2	31.40	31.60	-1	16,721	-0.01%
2020/01/31	12.2	31.74	0	0.00	31.55	12.2	16,535	0.07%
2020/01/30	24	31.56	217	31.64	31.20	-193	16,247	-1.19%	大賣/鉅額交易
2020/01/20	2	32.33	6.9	32.35	32.35	-4.9	15,492	-0.03%
2020/01/17	0.1	32.10	5	32.07	32.10	-4.9	15,325	-0.03%
2020/01/16	0	0.00	2	31.80	31.95	-2	15,394	-0.01%
2020/01/14	1	32.00	1	31.90	32.00	0	15,350	0.00%
2020/01/13	1	31.35	1.1	31.74	31.70	-0.1	15,252	0.00%
2020/01/10	1	31.00	6	31.00	30.95	-5	15,099	-0.03%
2020/01/08	1	30.60	5	30.55	30.70	-4	15,052	-0.03%
2020/01/02	101	30.65	2	30.65	30.60	99	15,216	0.65%	大買/
2019/12/31	2	30.65	0	0.00	30.60	2	15,258	0.01%
2019/12/30	3	30.80	0	0.00	30.70	3	15,345	0.02%
2019/12/27	0	0.00	1.7	30.90	30.90	-1.7	15,333	-0.01%
2019/12/25	1	30.85	0	0.00	30.80	1	15,681	0.01%
2019/12/23	1	30.85	1	30.85	30.85	0	15,945	0.00%
2019/12/19	22	30.51	0	0.00	30.55	22	16,133	0.14%
2019/12/16	2	30.35	0	0.00	30.35	2	16,211	0.01%
2019/12/11	1	30.05	0	0.00	30.10	1	16,055	0.01%
2019/12/09	62	30.10	0	0.00	30.15	62	16,160	0.38%
2019/12/06	20	30.08	0	0.00	30.05	20	16,466	0.12%
2019/12/05	21	30.10	0	0.00	30.15	21	16,599	0.13%
2019/12/04	1	30.05	0	0.00	30.15	1	16,578	0.01%
2019/12/03	2	30.05	0	0.00	30.05	2	16,642	0.01%
2019/11/29	0	0.00	2	30.53	30.30	-2	16,468	-0.01%
2019/11/27	1	30.70	0	0.00	30.70	1	16,664	0.01%
2019/11/26	0	0.00	1	30.60	30.40	-1	16,621	-0.01%
2019/11/25	0	0.00	1	30.45	30.40	-1	16,148	-0.01%
2019/11/21	0	0.00	3	30.35	30.35	-3	16,594	-0.02%
2019/11/19	0	0.00	1	30.70	30.70	-1	16,477	-0.01%
2019/11/18	1	30.50	3	30.55	30.70	-2	16,572	-0.01%
2019/11/13	1	30.45	0	0.00	30.50	1	17,151	0.01%
2019/11/11	1	30.25	7	30.25	30.40	-6	17,674	-0.03%
2019/11/08	0	0.00	5	30.45	30.50	-5	18,089	-0.03%
2019/11/07	0	0.00	5	30.50	30.50	-5	18,872	-0.03%
2019/11/06	0	0.00	5	30.79	30.65	-5	19,094	-0.03%
2019/11/05	1	30.10	0	0.00	30.20	1	18,911	0.01%
2019/11/04	1	29.95	2	29.75	29.95	-1	19,042	-0.01%
2019/11/01	2	29.63	0.5	29.70	29.65	1.5	19,112	0.01%
2019/10/31	0	0.00	1	30.05	29.90	-1	19,414	-0.01%
2019/10/30	1	29.80	8.7	29.80	29.85	-7.7	19,400	-0.04%
2019/10/29	2	29.60	0	0.00	29.70	2	19,753	0.01%
2019/10/28	1	29.55	1	29.60	29.60	0	19,838	0.00%
2019/10/25	0	0.00	7	29.40	29.45	-7	19,854	-0.04%
2019/10/24	1	29.35	0.3	29.45	29.45	0.7	19,868	0.00%
2019/10/23	0	0.00	10	29.20	29.20	-10	19,771	-0.05%
2019/10/22	0	0.00	1	29.20	29.15	-1	19,743	-0.01%
2019/10/21	1	28.95	0	0.00	29.20	1	19,615	0.01%
2019/10/17	0	0.00	3	29.15	29.25	-3	19,485	-0.02%
2019/10/16	2	29.08	0	0.00	29.15	2	19,500	0.01%
2019/10/14	12	29.05	1	29.00	29.15	11	19,601	0.06%
2019/10/09	1	29.00	1	29.10	29.00	0	19,613	0.00%
2019/10/08	2	29.20	0	0.00	29.10	2	19,571	0.01%
2019/10/07	5	28.90	0	0.00	28.95	5	19,389	0.03%
2019/10/04	2	28.73	0	0.00	28.85	2	19,455	0.01%
2019/10/01	0	0.00	2	29.00	28.75	-2	19,415	-0.01%
2019/09/27	3	28.78	0	0.00	28.75	3	19,232	0.02%
2019/09/26	2	28.83	0	0.00	28.80	2	19,260	0.01%
2019/09/25	6	28.88	0	0.00	28.80	6	19,385	0.03%
2019/09/24	4	29.08	1	29.15	29.05	3	19,224	0.02%
2019/09/23	14	29.15	1	29.15	29.20	13	19,350	0.07%
2019/09/20	6	29.22	22	29.25	29.30	-16	19,626	-0.08%
2019/09/19	1	29.30	0	0.00	29.45	1	19,377	0.01%
2019/09/18	0	0.00	1	29.35	29.55	-1	19,510	-0.01%
2019/09/16	1	29.20	8	29.20	29.20	-7	20,392	-0.03%
2019/09/12	4	29.34	0	0.00	29.30	4	20,694	0.02%
2019/09/11	1	29.35	0	0.00	29.50	1	21,060	0.00%
2019/09/10	2	29.58	0	0.00	29.55	2	21,221	0.01%
2019/09/09	1	29.00	34	29.03	29.20	-33	21,156	-0.16%
2019/09/06	5	28.81	6	28.70	28.80	-1	21,301	0.00%
2019/09/05	1	28.50	0	0.00	28.55	1	21,661	0.00%
2019/09/03	1	28.35	0	0.00	28.35	1	22,509	0.00%
2019/09/02	12	28.43	0	0.00	28.45	12	22,721	0.05%
2019/08/30	0	0.00	7.1	28.24	28.75	-7.1	22,936	-0.03%
2019/08/29	10	28.00	0	0.00	28.00	10	22,941	0.04%
2019/08/28	15	28.15	0	0.00	28.05	15	23,100	0.06%
2019/08/27	0	0.00	5	27.95	28.00	-5	23,257	-0.02%
2019/08/26	20	27.97	0	0.00	27.95	20	23,248	0.09%
2019/08/23	0	0.00	20	28.25	28.35	-20	23,248	-0.09%
2019/08/22	1	28.20	1	28.20	28.25	0	23,283	0.00%
2019/08/21	5	28.46	0	0.00	28.15	5	23,701	0.02%
2019/08/20	5	28.34	0	0.00	28.50	5	23,502	0.02%
2019/08/19	6	28.35	5	28.35	28.30	1	23,381	0.00%
2019/08/16	2	28.13	51	28.15	28.25	-49	23,513	-0.21%
2019/08/15	22	27.84	0	0.00	27.90	22	23,240	0.09%
2019/08/14	20	28.32	3	28.55	28.20	17	23,212	0.07%
2019/08/13	6	28.76	0	0.00	28.50	6	23,053	0.03%
2019/08/12	27	29.05	0	0.00	29.00	27	22,833	0.12%
2019/08/08	20	30.90	0	0.00	31.10	20	22,233	0.09%
2019/08/07	21	31.19	5	31.10	31.05	16	22,093	0.07%
2019/08/06	3	31.23	0	0.00	31.25	3	22,132	0.01%
2019/08/05	2	31.23	0	0.00	31.25	2	22,003	0.01%
2019/08/02	10	31.10	0.3	31.45	31.35	9.7	22,128	0.04%
2019/08/01	16	31.72	0	0.00	31.65	16	22,028	0.07%
2019/07/31	14	31.89	0	0.00	32.10	14	21,946	0.06%
2019/07/30	2	32.10	0	0.00	32.10	2	21,658	0.01%
2019/07/23	0	0.00	1	32.05	32.10	-1	22,739	0.00%
2019/07/22	20	32.00	0	0.00	31.90	20	22,798	0.09%
2019/07/18	10	31.58	0	0.00	31.85	10	23,066	0.04%
2019/07/17	2	31.55	0	0.00	31.90	2	23,059	0.01%
2019/07/15	2	31.65	0	0.00	31.70	2	22,826	0.01%
2019/07/12	3	31.90	1	31.95	31.85	2	22,620	0.01%
2019/07/10	2	31.68	0	31.60	31.60	2	22,638	0.01%
2019/07/08	1	31.30	0	0.00	31.40	1	22,549	0.00%
2019/07/02	0	0.00	3	31.10	31.05	-3	22,795	-0.01%
2019/07/01	2	30.90	10	30.95	30.90	-8	22,694	-0.04%
2019/06/28	0	0.00	2	30.98	30.90	-2	22,507	-0.01%
2019/06/25	0	0.00	15	31.00	30.95	-15	21,987	-0.07%
2019/06/24	0	0.00	16	30.95	30.85	-16	21,819	-0.07%
2019/06/21	1	30.80	0	0.00	30.80	1	21,499	0.00%
2019/06/19	0	0.00	2	31.10	31.25	-2	20,565	-0.01%
2019/06/18	0	0.00	20	30.63	30.80	-20	20,233	-0.10%
2019/06/17	1	30.75	10	30.80	30.70	-9	20,085	-0.04%
2019/06/13	4	30.48	3	30.55	30.60	1	20,010	0.00%
2019/06/12	3	30.57	0	0.00	30.70	3	19,695	0.02%
2019/06/11	0	0.00	20	31.60	31.30	-20	18,985	-0.11%
2019/06/10	0	0.00	10	32.00	31.95	-10	18,680	-0.05%
2019/06/06	0	0.00	2	31.55	31.70	-2	18,549	-0.01%
2019/06/05	0	0.00	2	31.05	30.90	-2	18,270	-0.01%
2019/06/03	1	30.90	1	31.00	31.00	0	17,959	0.00%
2019/05/31	0	0.00	2	31.00	31.00	-2	17,916	-0.01%
2019/05/23	4	30.13	0	0.00	30.55	4	18,274	0.02%
2019/05/22	10	30.40	0	0.00	30.45	10	18,092	0.06%
2019/05/21	0	0.00	10	30.75	30.65	-10	18,227	-0.05%
2019/05/17	0	0.00	21	30.05	30.00	-21	17,796	-0.12%
2019/05/16	0	0.00	7	29.60	29.55	-7	17,596	-0.04%
2019/05/15	12	29.75	2	29.73	29.70	10	17,459	0.06%
2019/05/14	0	0.00	6	29.44	29.50	-6	17,380	-0.03%
2019/05/13	11	29.49	0	0.00	29.50	11	17,245	0.06%
2019/05/10	4	29.81	0	0.00	29.60	4	17,433	0.02%
2019/05/09	6	29.93	0	0.00	29.90	6	17,412	0.03%
2019/05/08	0	0.00	5	30.15	30.50	-5	17,396	-0.03%
2019/05/07	0	0.00	5	30.60	30.50	-5	17,436	-0.03%
2019/05/06	1	29.95	0	0.00	30.05	1	17,395	0.01%
2019/05/03	0	0.00	1	30.10	30.05	-1	17,439	-0.01%
2019/05/02	0	0.00	33	29.84	30.10	-33	17,252	-0.19%
2019/04/30	5	29.50	6	29.40	29.65	-1	16,808	-0.01%
2019/04/29	0	0.00	2	29.25	29.35	-2	16,658	-0.01%
2019/04/25	20	28.65	0	0.00	28.75	20	16,398	0.12%
2019/04/24	16	28.55	0	0.00	28.65	16	16,312	0.10%
2019/04/23	2	28.00	0	0.00	28.20	2	16,109	0.01%
2019/04/22	5	28.00	0	0.00	28.00	5	16,027	0.03%
2019/04/18	0	0.00	4	28.10	28.20	-4	16,242	-0.02%
2019/04/17	0	0.00	3	28.15	28.10	-3	16,409	-0.02%
2019/04/16	0	0.00	1	28.20	28.10	-1	16,425	-0.01%
2019/04/10	0	0.00	3	28.15	28.15	-3	16,534	-0.02%
2019/04/09	2	28.05	0	0.00	28.20	2	16,663	0.01%
2019/04/01	0	0.00	2	27.90	27.90	-2	16,481	-0.01%
2019/03/29	0	0.00	1	27.95	28.05	-1	16,330	-0.01%
2019/03/28	1	28.00	0	0.00	27.95	1	16,222	0.01%
2019/03/27	10	28.00	26	28.00	27.95	-16	16,107	-0.10%
2019/03/26	10	28.00	10	28.00	28.00	0	16,111	0.00%
2019/03/25	1	27.75	5	27.75	27.75	-4	16,287	-0.02%
2019/03/22	1	28.10	0	0.00	28.00	1	16,101	0.01%
2019/03/21	0	0.00	20	27.95	28.10	-20	16,210	-0.12%
2019/03/19	0	0.00	6	28.01	28.00	-6	16,172	-0.04%
2019/03/18	1	27.80	52	27.84	27.85	-51	16,023	-0.32%
2019/03/15	0	0.00	6	27.45	27.45	-6	15,856	-0.04%
2019/03/12	0.5	27.30	0	0.00	27.30	0.5	15,798	0.00%
2019/03/11	10.5	27.11	0	0.00	27.25	10.5	15,839	0.07%
2019/03/08	0	0.00	5	27.05	27.00	-5	15,902	-0.03%
2019/03/07	0	0.00	5	27.10	27.10	-5	16,728	-0.03%
2019/03/06	1.6	27.04	5	27.10	27.10	-3.4	17,037	-0.02%
2019/03/05	5	26.95	0	0.00	26.95	5	17,039	0.03%
2019/03/04	4	27.05	0	0.00	27.00	4	16,936	0.02%
2019/02/27	0.4	27.15	0	0.00	27.25	0.4	16,644	0.00%
2019/02/26	0	0.00	15	27.00	27.00	-15	16,619	-0.09%
2019/02/25	0	0.00	10	27.10	27.10	-10	16,504	-0.06%
2019/02/22	6	26.90	1	27.00	26.95	5	16,466	0.03%
2019/02/20	5	26.90	1	26.90	26.95	4	16,593	0.02%
2019/02/19	6	26.84	7	26.81	26.80	-1	16,571	-0.01%
2019/02/15	0	0.00	19.1	26.55	26.40	-19.1	16,674	-0.11%
2019/02/14	0	0.00	15.1	26.50	26.50	-15.1	16,770	-0.09%
2019/02/12	2	26.70	23	26.67	26.55	-21	16,730	-0.13%
2019/02/11	0	0.00	1	26.95	26.40	-1	16,685	-0.01%
2019/01/30	30	26.70	0	0.00	26.60	30	16,491	0.18%
2019/01/29	0	0.00	2	26.65	26.70	-2	16,256	-0.01%
2019/01/24	0.1	26.50	1	26.40	26.60	-0.9	15,898	-0.01%
2019/01/23	0	0.00	20	26.38	26.60	-20	16,049	-0.12%
2019/01/22	1	26.40	0	0.00	26.45	1	16,113	0.01%
2019/01/21	3.2	26.20	20	26.28	26.25	-16.9	16,210	-0.10%
2019/01/10	0.3	26.10	0	0.00	26.10	0.3	17,949	0.00%
2019/01/09	0	0.00	26	25.75	25.85	-26	17,956	-0.14%
2019/01/08	2	25.58	0	0.00	25.50	2	17,927	0.01%
2019/01/04	1	25.30	0	0.00	25.25	1	18,903	0.01%
2019/01/02	4	25.30	0	0.00	25.45	4	20,340	0.02%
2018/12/27	6	25.32	0	0.00	25.30	6	20,720	0.03%
2018/12/26	2	25.25	0	0.00	25.25	2	21,011	0.01%
2018/12/25	3	25.40	0	0.00	25.35	3	21,122	0.01%
2018/12/20	0	0.00	5	25.60	25.70	-5	22,310	-0.02%
2018/12/18	3	25.50	1	25.70	25.60	2	22,698	0.01%
2018/12/17	3	25.70	1	25.80	25.80	2	22,947	0.01%
2018/12/14	7	25.51	0	0.00	25.65	7	23,284	0.03%
2018/12/13	5	25.70	0	0.00	25.70	5	23,436	0.02%
2018/12/12	0	0.00	24	25.75	25.70	-24	23,792	-0.10%
2018/12/10	2	25.60	0	0.00	25.65	2	24,024	0.01%
2018/12/07	2	25.75	0	0.00	25.85	2	24,023	0.01%
2018/12/06	3	25.65	0	0.00	25.80	3	24,082	0.01%
2018/12/03	2	26.00	0	0.00	25.85	2	24,131	0.01%
2018/11/30	19	25.69	0	0.00	25.60	19	24,032	0.08%
2018/11/28	5	25.95	0	0.00	26.15	5	22,946	0.02%
2018/11/26	1	26.40	0	0.00	26.15	1	22,667	0.00%
2018/11/23	2	26.10	0	0.00	26.25	2	22,549	0.01%
2018/11/22	5	26.10	0	0.00	26.20	5	22,506	0.02%
2018/11/21	4	26.20	0	0.00	26.30	4	22,388	0.02%
2018/11/16	0	0.00	3	26.40	26.50	-3	22,013	-0.01%
2018/11/15	1	26.35	0	0.00	26.40	1	21,940	0.00%
2018/11/08	70	26.56	10	26.50	26.70	60	22,021	0.27%
2018/11/07	1	26.35	0	0.00	26.50	1	21,897	0.00%
2018/10/26	7.6	25.33	0	0.00	25.35	7.6	23,616	0.03%
2018/10/25	3	25.50	0	0.00	25.55	3	23,399	0.01%
2018/10/24	8	25.63	0	0.00	26.00	8	23,376	0.03%
2018/10/19	4	26.11	0	0.00	26.25	4	23,034	0.02%
2018/10/18	15	26.35	0	0.00	26.35	15	22,901	0.07%
2018/10/17	0	0.00	1	26.60	26.65	-1	22,826	0.00%
2018/10/15	10	26.70	0	0.00	26.55	10	22,510	0.04%
2018/10/12	1	26.75	3.2	26.82	27.00	-2.2	22,004	-0.01%
2018/10/11	10	26.95	0	0.00	26.50	10	21,453	0.05%
2018/10/09	0	0.00	15	27.68	27.55	-15	20,649	-0.07%
2018/10/05	13	26.90	0	0.00	26.80	13	19,678	0.07%
2018/10/04	0	0.00	4	27.30	27.30	-4	19,341	-0.02%
2018/10/03	1	27.05	201	27.05	27.10	-200	18,905	-1.06%	大賣/鉅額交易
2018/10/02	3	27.07	3	27.60	27.15	0	18,896	0.00%
2018/10/01	0	0.00	0.3	27.50	27.50	-0.3	18,653	0.00%
2018/09/26	0	0.00	5	27.30	27.30	-5	17,944	-0.03%
2018/09/21	2	27.10	6	27.18	27.15	-4	17,691	-0.02%
2018/09/20	0	0.00	7	27.11	27.00	-7	17,642	-0.04%
2018/09/19	3	26.85	7	26.99	27.00	-4	17,714	-0.02%
2018/09/17	0	0.00	109	26.15	26.40	-109	17,314	-0.63%	大賣/鉅額交易
2018/09/13	1	25.95	0	0.00	26.10	1	17,261	0.01%
2018/09/11	1.2	25.83	0	0.00	26.00	1.2	17,518	0.01%
2018/09/06	10	25.60	0	0.00	25.90	10	18,201	0.05%
2018/09/05	2	25.85	0	0.00	25.70	2	18,304	0.01%
2018/09/03	10	25.68	0	0.00	25.75	10	18,749	0.05%
2018/08/31	3	25.75	0	0.00	25.80	3	18,988	0.02%
2018/08/29	0.1	25.85	0	0.00	25.85	0.1	19,301	0.00%
2018/08/24	200	25.93	2	25.90	26.00	198	19,728	1.00%	大買/鉅額交易
2018/08/22	40	25.85	0	0.00	25.95	40	21,190	0.19%
2018/08/20	3	25.60	0	0.00	25.50	3	21,235	0.01%
2018/08/16	18	25.36	1	25.35	25.35	17	21,212	0.08%
2018/08/15	130	25.73	0	0.00	25.60	130	20,984	0.62%	大買/鉅額交易
2018/08/14	7	26.01	2	26.05	26.00	5	20,802	0.02%
2018/08/13	9	26.20	0	0.00	26.15	9	20,934	0.04%
2018/08/10	5.1	26.30	0	0.00	26.35	5.1	20,884	0.02%
2018/08/09	3	26.10	0	0.00	26.05	3	20,807	0.01%
2018/08/08	19	27.33	0	0.00	27.35	19	20,242	0.09%
2018/08/07	3	27.30	0	0.00	27.30	3	19,791	0.02%
2018/08/06	1	27.40	0	0.00	27.30	1	19,509	0.01%
2018/08/03	2	27.35	0	0.00	27.35	2	19,296	0.01%
2018/08/02	0	0.00	0.9	27.30	27.35	-0.9	19,020	0.00%
2018/08/01	0	0.00	8	27.30	27.45	-8	18,801	-0.04%
2018/07/31	0.3	27.25	0	0.00	27.25	0.3	18,719	0.00%
2018/07/27	10	27.20	1	27.35	27.25	9	18,238	0.05%
2018/07/23	1	27.05	1	27.05	26.95	0	18,223	0.00%
2018/07/19	0	0.00	4	27.05	26.85	-4	18,344	-0.02%
2018/07/13	0	0.00	0.5	27.00	27.00	-0.5	18,701	0.00%
2018/07/12	0	0.00	4	26.70	26.85	-4	18,855	-0.02%
2018/07/10	0	0.00	2	26.70	26.70	-2	18,864	-0.01%
2018/07/06	4	26.25	4	26.45	26.45	0	18,784	0.00%
2018/07/04	0	0.00	5	26.55	26.50	-5	18,733	-0.03%
2018/06/29	2	26.30	0	0.00	26.90	2	18,714	0.01%
2018/06/28	0.1	26.35	0	0.00	26.30	0.1	18,358	0.00%
2018/06/27	2	26.60	0	0.00	26.65	2	18,019	0.01%
2018/06/26	0	0.00	3	26.70	26.65	-3	18,016	-0.02%
2018/06/22	1	26.45	0	0.00	26.60	1	17,990	0.01%
2018/06/20	2.2	26.33	10	26.70	26.60	-7.8	17,816	-0.04%
2018/06/19	4	26.50	0	0.00	26.35	4	17,676	0.02%
2018/06/14	1	26.65	0	0.00	26.60	1	17,050	0.01%
2018/06/12	0	0.00	4	26.80	26.75	-4	16,992	-0.02%
2018/06/05	0	0.00	3	27.25	27.35	-3	16,212	-0.02%
2018/06/01	0.3	26.60	0	0.00	26.70	0.3	16,023	0.00%
2018/05/31	2	26.20	0	0.00	26.25	2	15,814	0.01%
2018/05/30	2	26.20	0	0.00	26.35	2	14,888	0.01%
2018/05/29	0	0.00	0.7	26.90	26.90	-0.7	14,413	-0.01%
2018/05/28	5	27.00	9	27.10	27.15	-4	14,386	-0.03%
2018/05/25	5	26.85	5	27.00	26.85	0	14,436	0.00%
2018/05/21	1	27.05	6	26.96	27.00	-5	14,468	-0.03%
2018/05/18	0	0.00	1	26.60	26.70	-1	14,358	-0.01%
2018/05/16	0	0.00	5	26.45	26.45	-5	14,222	-0.04%
2018/05/15	0	0.00	10	26.45	26.30	-10	14,371	-0.07%
2018/05/14	1	26.60	14	26.53	26.50	-13	14,728	-0.09%
2018/05/11	0	0.00	1	26.35	26.40	-1	14,747	-0.01%
2018/05/10	0	0.00	1	26.15	26.10	-1	14,667	-0.01%
2018/05/09	1	26.10	5.2	26.29	26.15	-4.2	14,556	-0.03%
2018/05/07	0	0.00	1	26.05	26.00	-1	14,407	-0.01%
2018/05/03	0	0.00	5	26.15	26.10	-5	14,275	-0.04%
2018/04/30	1	26.20	1	26.25	26.25	0	14,330	0.00%
2018/04/25	0.2	25.95	6	25.96	26.00	-5.8	14,759	-0.04%
2018/04/24	0	0.00	1	25.90	25.90	-1	15,016	-0.01%
2018/04/23	0	0.00	4	25.80	25.80	-4	14,880	-0.03%
2018/04/19	0	0.00	3	25.65	25.75	-3	15,333	-0.02%
2018/04/18	3	25.55	0	0.00	25.20	3	15,220	0.02%
2018/04/11	3	25.50	0	0.00	25.50	3	15,782	0.02%
2018/04/10	0	0.00	1	25.70	25.65	-1	15,774	-0.01%
2018/04/02	0	0.00	17	25.35	25.35	-17	15,708	-0.11%
2018/03/28	19	25.08	0	0.00	25.05	19	15,312	0.12%
2018/03/27	0	0.00	20	25.35	25.40	-20	15,155	-0.13%
2018/03/23	18	25.03	2	25.10	25.20	16	15,063	0.11%
2018/03/22	8	25.35	9	25.50	25.40	-1	15,035	-0.01%
2018/03/21	6	25.31	0	0.00	25.35	6	14,895	0.04%
2018/03/20	6	25.27	0	0.00	25.35	6	15,086	0.04%
2018/03/19	2	25.38	51	25.40	25.45	-49	15,040	-0.33%
2018/03/16	1	25.25	109.1	25.42	25.50	-108.1	15,091	-0.72%	大賣/鉅額交易
2018/03/15	21	25.14	0	0.00	25.10	21	14,898	0.14%
2018/03/14	46	25.26	0	0.00	25.30	46	14,896	0.31%
2018/03/13	0	0.00	1	25.40	25.65	-1	14,951	-0.01%
2018/03/12	1	25.15	0	0.00	25.45	1	14,878	0.01%
2018/03/09	0	0.00	50	25.00	24.95	-50	14,827	-0.34%
2018/03/07	53	24.60	0	0.00	24.50	53	14,924	0.36%
2018/03/06	8	24.99	0	0.00	24.85	8	14,817	0.05%
2018/03/01	50	24.60	50	25.15	25.10	0	15,275	0.00%
2018/02/23	0	0.00	213	24.99	25.00	-213	15,098	-1.41%	大賣/鉅額交易
2018/02/22	10	24.45	0	0.00	24.75	10	15,186	0.07%
2018/02/21	0	0.00	5.4	24.61	24.70	-5.4	15,238	-0.04%
2018/02/12	8	24.13	166	24.10	24.15	-158	15,114	-1.05%	大賣/鉅額交易
2018/02/09	12	23.90	122	23.97	23.95	-110	14,961	-0.74%	大賣/鉅額交易
2018/02/08	2	24.15	0	0.00	24.10	2	14,808	0.01%
2018/02/06	15	24.27	0	0.00	24.00	15	14,471	0.10%
2018/01/30	3	25.40	0	0.00	25.40	3	13,716	0.02%
2018/01/26	5	25.42	0	0.00	25.60	5	13,693	0.04%
2018/01/25	0	0.00	3	25.55	25.60	-3	13,758	-0.02%
2018/01/24	2	25.10	0	0.00	25.30	2	13,653	0.01%
2018/01/23	63	25.35	0	0.00	25.40	63	13,653	0.46%
2018/01/22	8	25.34	1	25.35	25.50	7	13,529	0.05%
2018/01/19	10	25.42	2	25.43	25.55	8	13,456	0.06%
2018/01/18	1	25.70	23	25.67	25.80	-22	13,177	-0.17%
2018/01/17	0	0.00	2	25.90	25.85	-2	12,768	-0.02%
2018/01/16	0	0.00	27	25.97	25.85	-27	12,568	-0.21%
2018/01/15	0	0.00	12	25.88	25.95	-12	12,169	-0.10%
2018/01/12	0	0.00	2	25.40	25.35	-2	11,888	-0.02%
2018/01/11	0	0.00	5	25.15	25.40	-5	11,784	-0.04%
2018/01/10	3	25.00	27.5	25.30	25.35	-24.5	11,800	-0.21%
2018/01/05	0	0.00	16	24.75	24.90	-16	11,178	-0.14%
2018/01/04	0	0.00	2	24.60	24.60	-2	11,052	-0.02%
2018/01/03	0	0.00	5	24.50	24.50	-5	11,122	-0.04%
2018/01/02	0	0.00	5	24.15	24.20	-5	10,905	-0.05%