兆豐金 (2886)-華南永昌-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
40.35
漲跌
▲0.35
漲幅
+0.88%
成交量
29,920張
產業
上市金融類股
2986人加入追蹤

立即追蹤
本地時間:14:30(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-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

華南永昌-岡山券商分點個股進出
華南永昌-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
2024/06/24	12	40.25	3	40.17	40.35	9	19,613	0.05%
2024/06/21	0	0.00	27	40.06	40.00	-27	19,395	-0.14%
2024/06/20	22	39.94	7.4	39.94	40.00	14.6	19,042	0.08%
2024/06/19	5	40.05	0	0.00	39.95	5	19,032	0.03%
2024/06/18	0	0.00	1.4	40.00	40.10	-1.4	19,082	-0.01%
2024/06/17	0	0.00	29.7	39.84	39.80	-29.7	19,251	-0.15%
2024/06/14	0	0.00	34	39.55	39.55	-34	19,391	-0.18%
2024/06/13	2	39.45	2	39.45	39.45	0	19,544	0.00%
2024/06/12	4	39.20	3	39.30	39.25	1	19,773	0.01%
2024/06/11	14	39.29	13	39.32	39.20	1	19,866	0.01%
2024/06/07	0	0.00	1	39.20	39.35	-1	19,909	-0.01%
2024/06/06	2	39.20	0	0.00	39.30	2	19,861	0.01%
2024/06/05	2	39.20	1	39.30	39.15	1	19,817	0.01%
2024/06/04	3.1	39.04	0	0.00	39.15	3.1	19,962	0.02%
2024/06/03	15	39.08	2	39.25	39.30	13	19,892	0.07%
2024/05/31	4	39.12	0	0.00	39.05	4	19,805	0.02%
2024/05/30	39	38.87	0	0.00	38.90	39	18,996	0.21%
2024/05/29	28.7	39.24	1	39.05	39.00	27.7	18,643	0.15%
2024/05/28	4	39.90	0	0.00	39.80	4	18,178	0.02%
2024/05/27	1	39.90	0	0.00	39.80	1	18,285	0.01%
2024/05/23	1	40.06	0	0.00	40.10	1	18,019	0.01%
2024/05/22	0	0.00	5	40.55	40.55	-5	17,925	-0.03%
2024/05/21	1	40.70	0	40.60	40.60	1	17,914	0.01%
2024/05/20	0	0.00	0	40.80	40.80	0	17,919	0.00%
2024/05/17	3	40.80	0	40.85	40.85	3	17,850	0.02%
2024/05/16	1	40.90	0.2	41.00	40.80	0.8	17,819	0.00%
2024/05/15	6.1	40.83	14.1	40.87	40.85	-8	17,673	-0.05%
2024/05/14	4	40.55	0	0.00	40.50	4	17,719	0.02%
2024/05/13	0	0.00	7	41.00	41.05	-7	17,788	-0.04%
2024/05/10	6	40.68	0	0.00	40.95	6	17,739	0.03%
2024/05/09	7.3	40.64	1	40.70	40.65	6.3	17,745	0.04%
2024/05/08	0	0.00	2.3	41.09	41.10	-2.3	17,851	-0.01%
2024/05/07	2	41.03	1.3	41.03	40.95	0.7	17,770	0.00%
2024/05/06	0	0.00	14	40.86	41.15	-14	17,490	-0.08%
2024/05/03	0	0.00	1	40.20	40.05	-1	17,157	-0.01%
2024/05/02	0	0.00	0.5	40.05	39.95	-0.5	17,077	0.00%
2024/04/30	0	0.00	2	40.05	40.00	-2	16,897	-0.01%
2024/04/29	0	0.00	17	39.84	40.10	-17	16,832	-0.10%
2024/04/26	8.7	39.27	1.2	39.36	39.10	7.5	16,610	0.05%
2024/04/25	1.2	39.03	0	0.00	39.00	1.2	16,611	0.01%
2024/04/24	30	39.44	2	39.85	39.35	28	16,453	0.17%
2024/04/23	0	0.00	1	40.05	40.00	-1	16,372	-0.01%
2024/04/22	0.1	39.50	11.2	39.42	39.50	-11.2	16,309	-0.07%
2024/04/19	22.6	38.45	2	39.20	38.70	20.6	16,021	0.13%
2024/04/18	1	39.20	0	0.00	39.20	1	15,430	0.01%
2024/04/17	3	39.10	0	0.00	39.00	3	15,116	0.02%
2024/04/16	1.6	39.48	3.1	39.56	39.10	-1.5	14,986	-0.01%
2024/04/15	0	0.00	0	40.00	39.80	0	14,717	0.00%
2024/04/12	0	40.05	1	40.10	39.95	-1	14,705	-0.01%
2024/04/11	0	40.00	5	40.11	40.15	-5	14,626	-0.03%
2024/04/10	0	0.00	1.1	40.50	40.50	-1.1	14,593	-0.01%
2024/04/08	22	39.99	27	39.96	40.00	-5	14,704	-0.03%
2024/04/03	18.2	39.86	0.1	39.95	39.75	18.2	14,680	0.12%
2024/04/02	8	40.45	0	0.00	40.30	8	14,540	0.06%
2024/04/01	0	40.40	5.4	40.67	40.65	-5.4	14,572	-0.04%
2024/03/29	2	40.35	0	0.00	40.55	2	14,511	0.01%
2024/03/28	2	40.18	3	40.27	40.25	-1	14,565	-0.01%
2024/03/27	0	0.00	2.2	40.41	40.50	-2.2	14,727	-0.02%
2024/03/26	0	0.00	17	40.34	40.55	-17	15,005	-0.11%
2024/03/25	0.2	40.03	8.4	39.90	40.00	-8.3	15,195	-0.05%
2024/03/22	16	40.07	0	0.00	40.10	16	15,405	0.10%
2024/03/21	0	40.30	2	40.45	40.60	-2	15,569	-0.01%
2024/03/20	1.4	40.28	1.6	40.25	40.15	-0.3	15,648	0.00%
2024/03/19	3.1	40.28	0	40.35	40.20	3.1	15,610	0.02%
2024/03/18	1	40.60	1.5	40.60	40.60	-0.5	15,526	0.00%
2024/03/15	0	40.50	2	40.55	40.90	-2	15,449	-0.01%
2024/03/14	4	40.76	3.3	40.65	40.90	0.7	15,200	0.00%
2024/03/13	21.1	39.99	24.5	40.17	40.40	-3.4	15,074	-0.02%
2024/03/12	0	0.00	2.1	39.99	39.95	-2.1	14,927	-0.01%
2024/03/11	0	39.75	1.4	39.79	39.80	-1.3	14,916	-0.01%
2024/03/08	0.5	39.60	2.3	39.94	39.90	-1.8	14,852	-0.01%
2024/03/07	2.6	39.30	5.1	39.35	39.30	-2.6	14,753	-0.02%
2024/03/06	0	39.20	1.2	39.39	39.40	-1.2	14,805	-0.01%
2024/03/05	0	0.00	3	39.13	39.05	-3	15,071	-0.02%
2024/03/04	1	38.70	2	38.63	38.80	-1	15,081	-0.01%
2024/03/01	3.1	38.67	2	38.70	38.55	1.1	15,193	0.01%
2024/02/29	0.1	38.65	9.8	38.47	38.70	-9.7	15,352	-0.06%
2024/02/27	0.2	38.25	5.2	38.30	38.20	-5	15,108	-0.03%
2024/02/26	0.1	38.33	3	38.23	38.15	-2.9	15,073	-0.02%
2024/02/23	0	0.00	5	38.37	38.30	-5	15,106	-0.03%
2024/02/22	0	0.00	3	38.50	38.55	-3	15,450	-0.02%
2024/02/21	0.1	38.45	1	38.70	38.35	-0.9	15,496	-0.01%
2024/02/20	0.2	38.50	0	0.00	38.60	0.2	15,621	0.00%
2024/02/19	0	0.00	5	38.27	38.40	-5	15,715	-0.03%
2024/02/16	1	37.85	5	38.04	37.90	-4	15,935	-0.03%
2024/02/15	2.1	37.66	1	37.65	37.80	1.1	15,919	0.01%
2024/02/05	5.2	37.62	0	0.00	37.60	5.2	15,773	0.03%
2024/02/02	0	0.00	4.2	37.88	37.90	-4.2	15,618	-0.03%
2024/02/01	0.2	37.79	3	37.73	37.90	-2.9	15,619	-0.02%
2024/01/31	16.7	37.56	14	37.56	37.65	2.7	15,520	0.02%
2024/01/30	0.1	38.30	0	0.00	37.90	0.1	15,321	0.00%
2024/01/29	0	38.35	1	38.50	38.35	-1	15,388	-0.01%
2024/01/26	0.4	38.26	3	38.30	38.35	-2.6	15,517	-0.02%
2024/01/25	1.1	37.81	0	37.95	37.80	1	15,589	0.01%
2024/01/24	0	38.00	0.1	37.95	37.85	0	15,625	0.00%
2024/01/23	1	37.95	0	0.00	37.85	1	15,667	0.01%
2024/01/22	0.1	38.20	0	0.00	38.10	0.1	15,724	0.00%
2024/01/19	5	37.72	0	0.00	37.90	5	15,657	0.03%
2024/01/18	1	37.65	0	0.00	37.80	1	15,700	0.01%
2024/01/17	10.8	37.93	9.1	38.00	37.30	1.7	15,688	0.01%
2024/01/16	8	38.43	0	0.00	38.60	8	15,125	0.05%
2024/01/15	0	0.00	1	39.15	38.90	-1	15,031	-0.01%
2024/01/12	2	38.90	0	38.95	39.05	2	15,260	0.01%
2024/01/11	0	0.00	5.5	39.30	39.20	-5.5	15,369	-0.04%
2024/01/10	5	39.05	1	39.30	39.35	4	15,431	0.03%
2024/01/09	0	0.00	2	39.45	39.45	-2	15,441	-0.01%
2024/01/08	0	0.00	6	39.46	39.45	-6	15,490	-0.04%
2024/01/04	0	0.00	11	38.88	38.75	-11	15,640	-0.07%
2024/01/03	19	38.69	0	38.85	38.65	19	16,112	0.12%
2023/12/28	2	38.85	1	38.95	39.20	1	16,447	0.01%
2023/12/27	0	38.95	2	38.93	39.00	-2	16,501	-0.01%
2023/12/25	0.5	38.80	1	38.50	38.80	-0.5	16,545	0.00%
2023/12/22	1	38.35	0	0.00	38.35	1	16,552	0.01%
2023/12/21	10.1	38.30	2	38.40	38.30	8.1	16,414	0.05%
2023/12/20	4	38.73	0	38.85	38.75	4	16,221	0.02%
2023/12/19	0.2	39.10	1	39.39	39.15	-0.9	15,937	-0.01%
2023/12/18	4	39.05	0	0.00	39.05	4	15,851	0.03%
2023/12/15	0	0.00	2	39.45	39.35	-2	15,632	-0.01%
2023/12/14	0	0.00	2	39.47	39.55	-2	15,426	-0.01%
2023/12/13	5.2	38.85	0	38.95	38.90	5.2	15,271	0.03%
2023/12/12	0	39.15	3	39.30	39.30	-3	15,627	-0.02%
2023/12/11	1.1	38.87	0	0.00	38.90	1.1	15,738	0.01%
2023/12/08	0	0.00	18	38.72	39.25	-18	15,673	-0.11%
2023/12/07	2	39.15	0	39.45	39.00	2	15,646	0.01%
2023/12/06	0	0.00	0	39.20	39.50	0	15,568	0.00%
2023/12/05	0	0.00	0	38.90	38.95	0	15,451	0.00%
2023/12/04	0	0.00	0	39.00	39.00	0	15,441	0.00%
2023/12/01	1	38.75	10	38.90	38.65	-9	15,390	-0.06%
2023/11/30	0	0.00	1.1	39.35	39.50	-1.1	15,252	-0.01%
2023/11/29	11	39.35	0.1	39.55	39.15	10.9	14,752	0.07%
2023/11/28	1	39.90	0.1	39.80	39.65	0.9	14,596	0.01%
2023/11/27	1	39.45	12.1	39.83	39.50	-11.1	14,793	-0.08%
2023/11/24	0	0.00	6.3	39.68	39.50	-6.3	14,710	-0.04%
2023/11/22	0	0.00	0.1	39.70	39.85	-0.1	14,889	0.00%
2023/11/21	0	0.00	26.1	39.67	39.85	-26.1	14,979	-0.17%
2023/11/20	2.8	39.04	0	0.00	39.20	2.8	14,849	0.02%
2023/11/17	10	39.35	6.1	39.52	39.20	3.9	14,847	0.03%
2023/11/16	0	0.00	18	39.00	39.20	-18	14,951	-0.12%
2023/11/15	0	0.00	3.1	38.80	38.90	-3.1	14,922	-0.02%
2023/11/14	2	38.35	0	38.50	38.55	2	14,816	0.01%
2023/11/13	10	38.30	30	38.48	38.50	-20	15,132	-0.13%
2023/11/10	10	38.40	0	0.00	38.40	10	15,575	0.06%
2023/11/09	0	0.00	1.2	38.66	38.60	-1.2	15,772	-0.01%
2023/11/08	0	0.00	1	38.50	38.60	-1	16,081	-0.01%
2023/11/07	0	0.00	3	38.50	38.60	-3	16,234	-0.02%
2023/11/06	0	0.00	12.5	38.41	38.55	-12.5	16,788	-0.07%
2023/11/03	0	0.00	2	38.02	38.25	-2	17,039	-0.01%
2023/11/02	0	37.68	8	37.63	37.80	-8	17,100	-0.05%
2023/11/01	3	36.40	0	0.00	36.65	3	17,099	0.02%
2023/10/31	2	36.63	0.2	36.75	36.70	1.8	17,296	0.01%
2023/10/30	10	36.30	0	0.00	36.55	10	17,622	0.06%
2023/10/27	1	36.90	2	36.83	36.95	-1	17,666	-0.01%
2023/10/26	9.3	36.48	0	0.00	36.40	9.3	17,770	0.05%
2023/10/25	3.3	36.87	0	0.00	36.85	3.3	17,731	0.02%
2023/10/24	3	37.03	1	37.20	37.25	2	17,783	0.01%
2023/10/23	2	37.18	0	0.00	37.10	2	17,845	0.01%
2023/10/20	1	37.20	1.1	37.53	37.50	-0.1	17,753	0.00%
2023/10/19	3	38.25	2	38.48	38.35	1	17,724	0.01%
2023/10/18	0	0.00	0	38.65	38.85	0	17,835	0.00%
2023/10/17	1	38.40	0.1	38.65	38.75	0.9	18,022	0.01%
2023/10/16	0	0.00	5	38.60	38.80	-5	18,266	-0.03%
2023/10/13	8	38.46	0	38.60	38.50	8	18,569	0.04%
2023/10/12	0	38.45	22	38.59	38.95	-22	18,639	-0.12%
2023/10/11	1	37.85	16.1	38.32	38.50	-15.1	18,805	-0.08%
2023/10/06	10	37.80	10	37.50	37.50	0	18,386	0.00%
2023/10/04	1.3	36.86	0	0.00	36.85	1.3	18,375	0.01%
2023/10/03	0	0.00	5	37.85	37.65	-5	18,307	-0.03%
2023/09/28	0	0.00	0.2	37.75	37.70	-0.2	18,603	0.00%
2023/09/27	0.1	37.80	0	0.00	37.70	0.1	18,683	0.00%
2023/09/25	0.1	37.85	1.9	37.93	38.00	-1.8	18,740	-0.01%
2023/09/22	1	37.80	0.1	37.64	37.80	0.9	18,886	0.00%
2023/09/21	2	37.42	1	37.40	37.40	1	19,132	0.01%
2023/09/20	1	37.65	0.1	37.90	37.85	0.9	19,056	0.00%
2023/09/19	0	0.00	1.1	37.90	37.80	-1.1	19,041	-0.01%
2023/09/18	3.1	37.93	0	0.00	37.85	3.1	19,458	0.02%
2023/09/15	2	37.47	0.2	37.70	37.55	1.8	19,904	0.01%
2023/09/14	2.2	36.73	2	37.03	37.50	0.2	20,118	0.00%
2023/09/13	0	36.60	1	36.60	36.60	-1	20,615	0.00%
2023/09/12	2.1	36.30	1	36.45	36.55	1.1	21,369	0.01%
2023/09/11	0	36.15	1	36.25	36.20	-1	21,421	0.00%
2023/09/08	3.1	35.86	0	0.00	36.10	3.1	21,446	0.01%
2023/09/07	3	35.92	2	35.90	35.85	1	21,518	0.00%
2023/09/06	9.3	35.67	5	35.65	35.55	4.3	21,561	0.02%
2023/09/05	10	36.10	0	36.15	36.00	10	21,536	0.05%
2023/09/04	1.1	36.06	0	0.00	36.20	1.1	21,582	0.01%
2023/09/01	8	36.00	0.5	36.15	36.00	7.5	21,781	0.03%
2023/08/31	1	36.00	0	0.00	35.90	1	21,912	0.00%
2023/08/30	2.2	36.41	0	0.00	36.45	2.2	21,926	0.01%
2023/08/29	1	36.20	0	0.00	36.60	1	22,085	0.00%
2023/08/28	0	0.00	1.5	36.30	36.20	-1.5	22,043	-0.01%
2023/08/25	1	35.80	0	0.00	35.65	1	23,055	0.00%
2023/08/23	2	35.20	0	0.00	35.30	2	23,178	0.01%
2023/08/22	2	35.11	0	0.00	35.30	2	23,393	0.01%
2023/08/21	0	35.75	0	0.00	35.60	0	23,406	0.00%
2023/08/18	12.1	35.67	3	35.85	35.70	9.1	23,507	0.04%
2023/08/17	12.1	35.36	0	0.00	35.65	12.1	23,564	0.05%
2023/08/16	24	35.90	1	35.75	35.80	23	23,481	0.10%
2023/08/15	4	36.75	0.3	36.80	36.60	3.8	23,258	0.02%
2023/08/14	5.3	37.01	113	36.61	37.05	-107.7	23,301	-0.46%	大賣/鉅額交易
2023/08/11	1.2	37.59	3	37.70	37.65	-1.8	23,226	-0.01%
2023/08/10	15.4	37.91	21.2	38.50	38.10	-5.8	23,226	-0.02%
2023/08/09	37	39.63	54.2	39.54	39.95	-17.2	22,699	-0.08%
2023/08/08	11.4	39.71	25	39.65	39.70	-13.7	22,368	-0.06%
2023/08/07	4	39.75	16	39.81	39.95	-12	22,204	-0.05%
2023/08/04	7.1	39.35	17.1	39.67	39.60	-10	22,156	-0.04%
2023/08/02	15	39.62	0	0.00	39.60	15	22,017	0.07%
2023/08/01	25	40.30	0	0.00	40.60	25	21,645	0.12%
2023/07/31	25.3	40.20	73.2	40.17	40.25	-48	21,455	-0.22%
2023/07/28	0	0.00	60	40.05	40.05	-60	21,395	-0.28%
2023/07/27	0	0.00	8.2	40.16	40.10	-8.2	21,291	-0.04%
2023/07/26	0	0.00	7.1	39.51	39.65	-7.1	21,117	-0.03%
2023/07/25	0	0.00	10	39.10	39.15	-10	21,019	-0.05%
2023/07/24	5.2	38.94	5	38.90	39.00	0.2	21,001	0.00%
2023/07/21	1	39.35	0	0.00	39.35	1	20,838	0.00%
2023/07/20	0	0.00	1.1	39.30	39.35	-1.1	20,622	-0.01%
2023/07/19	2	38.75	306	38.97	38.85	-304	20,258	-1.50%	大賣/鉅額交易
2023/07/18	0	38.75	38.2	38.84	39.30	-38.2	19,941	-0.19%
2023/07/17	2	38.80	24	38.93	38.90	-22	19,518	-0.11%
2023/07/14	0	0.00	17	38.65	38.90	-17	19,445	-0.09%
2023/07/13	0	0.00	5	38.38	38.10	-5	19,291	-0.03%
2023/07/12	1.1	37.42	5.1	37.97	38.20	-4.1	19,212	-0.02%
2023/07/11	2	37.60	46.1	37.50	37.65	-44.1	19,165	-0.23%
2023/07/10	23	36.99	0	0.00	36.85	23	19,130	0.12%
2023/07/07	30.1	36.98	4	36.98	37.30	26.1	18,927	0.14%
2023/07/06	13.1	37.58	0	0.00	37.45	13.1	18,779	0.07%
2023/07/05	2	38.15	0	0.00	38.25	2	18,477	0.01%
2023/07/04	1	38.30	0	0.00	38.50	1	18,339	0.01%
2023/07/03	0	38.20	0	0.00	38.30	0	18,344	0.00%
2023/06/30	0	38.45	0	0.00	38.20	0	18,353	0.00%
2023/06/29	3	38.35	35	38.45	38.55	-32	18,106	-0.18%
2023/06/28	0	0.00	4	37.76	37.95	-4	17,841	-0.02%
2023/06/27	0	37.65	0	0.00	37.55	0	17,730	0.00%
2023/06/26	150	37.90	4	37.80	37.75	146	17,674	0.83%	大買/鉅額交易
2023/06/21	140	37.45	1	37.55	37.75	139	17,161	0.81%	大買/鉅額交易
2023/06/20	0	0.00	7.1	37.34	37.45	-7.1	16,697	-0.04%
2023/06/19	5	36.70	0	0.00	37.00	5	16,116	0.03%
2023/06/16	25	36.94	50.1	37.20	36.80	-25.1	15,447	-0.16%
2023/06/15	2	37.28	0	0.00	37.40	2	14,684	0.01%
2023/06/14	26.5	37.50	4	37.45	37.50	22.5	14,689	0.15%
2023/06/13	3	37.95	1	37.95	37.75	2	14,804	0.01%
2023/06/12	5	37.86	2	37.70	37.65	3	14,842	0.02%
2023/06/09	0	0.00	28.9	37.61	37.65	-28.9	14,902	-0.19%
2023/06/08	0	0.00	13.9	37.00	37.30	-13.9	14,936	-0.09%
2023/06/07	0	0.00	1.2	36.85	37.00	-1.2	14,963	-0.01%
2023/06/06	3	36.73	10.1	36.73	36.50	-7.1	14,914	-0.05%
2023/06/05	52	36.80	5	36.80	36.70	47	14,944	0.31%
2023/06/02	0	0.00	15	36.12	36.10	-15	14,646	-0.10%
2023/06/01	7	35.65	0.1	35.75	35.85	6.9	14,499	0.05%
2023/05/31	12	35.84	1	36.00	35.80	11	14,471	0.08%
2023/05/30	0	0.00	100.3	36.10	36.20	-100.3	13,547	-0.74%
2023/05/29	0	0.00	106.9	36.12	36.20	-106.9	13,613	-0.79%	大賣/鉅額交易
2023/05/26	13	35.57	29.1	36.01	36.15	-16.1	13,663	-0.12%
2023/05/25	0	35.50	2	35.50	36.20	-2	13,443	-0.01%
2023/05/24	3	35.72	0.1	35.80	35.90	2.9	13,268	0.02%
2023/05/23	21	35.95	2	36.10	36.20	19	13,034	0.15%
2023/05/22	4	36.03	20	36.10	36.20	-16	12,883	-0.12%
2023/05/19	90.1	36.15	12	36.08	36.00	78.1	12,639	0.62%
2023/05/17	147.1	35.40	20.1	35.63	35.60	127	12,683	1.00%	大買/鉅額交易
2023/05/16	0	0.00	22	35.08	35.15	-22	12,549	-0.18%
2023/05/15	2	34.40	1	34.60	34.50	1	12,561	0.01%
2023/05/12	21	34.31	0	0.00	34.30	21	12,592	0.17%
2023/05/11	20	34.65	0	34.85	34.80	20	12,485	0.16%
2023/05/10	0	0.00	4	34.80	34.80	-4	12,598	-0.03%
2023/05/09	0	0.00	3	34.48	34.50	-3	12,570	-0.02%
2023/05/08	1	34.20	0	0.00	34.30	1	12,549	0.01%
2023/05/05	0	0.00	3	34.35	34.25	-3	12,587	-0.02%
2023/05/04	0	0.00	52.1	34.35	34.30	-52.1	12,849	-0.41%
2023/05/03	0	0.00	2	34.10	34.15	-2	12,946	-0.02%
2023/05/02	0	0.00	0.1	34.00	34.10	-0.1	13,197	0.00%
2023/04/28	0	0.00	1	33.95	34.05	-1	13,735	-0.01%
2023/04/27	1	33.70	0	0.00	33.85	1	13,802	0.01%
2023/04/26	2	33.90	0	0.00	34.00	2	13,872	0.01%
2023/04/25	0.8	33.90	0.1	34.10	33.90	0.7	13,859	0.00%
2023/04/21	1.1	33.90	5	34.00	34.05	-4	13,960	-0.03%
2023/04/20	0	0.00	3	33.83	33.90	-3	14,036	-0.02%
2023/04/18	11	34.10	9	34.09	34.20	2	14,198	0.01%
2023/04/17	1	33.45	108	33.39	33.45	-107	14,151	-0.76%	大賣/鉅額交易
2023/04/14	0	0.00	32.3	33.25	33.45	-32.3	14,201	-0.23%
2023/04/13	1	33.30	59	33.26	33.30	-58	14,120	-0.41%
2023/04/06	0	0.00	80	32.95	33.00	-80	14,133	-0.57%
2023/03/30	0	0.00	150	32.70	32.70	-150	13,920	-1.08%	大賣/鉅額交易
2023/03/29	0	32.80	0	0.00	32.80	0	13,958	0.00%
2023/03/28	0	33.00	1.1	33.05	32.85	-1.1	14,078	-0.01%
2023/03/24	0	0.00	20	33.05	33.10	-20	14,325	-0.14%
2023/03/23	0	0.00	2	32.88	33.15	-2	14,387	-0.01%
2023/03/22	5	32.67	3.3	32.65	32.70	1.7	14,542	0.01%
2023/03/21	0	0.00	2	32.20	32.20	-2	14,762	-0.01%
2023/03/17	1.1	31.86	6	31.96	31.75	-4.9	14,817	-0.03%
2023/03/16	2.1	31.65	1	31.65	31.65	1.1	14,785	0.01%
2023/03/15	200.1	32.28	1	32.20	32.00	199.1	14,750	1.35%	大買/鉅額交易
2023/03/14	1.4	32.29	1	32.25	32.10	0.4	14,753	0.00%
2023/03/13	0.1	32.75	1	32.65	32.55	-0.9	14,625	-0.01%
2023/03/10	2	32.63	11.2	32.71	32.65	-9.2	14,645	-0.06%
2023/03/09	0	33.10	0	33.20	32.95	0	14,749	0.00%
2023/03/08	7	33.41	1	33.30	33.30	6	15,331	0.04%
2023/03/07	5	33.05	1	32.90	33.15	4	15,349	0.03%
2023/03/06	1	33.00	1	33.00	32.95	0	15,488	0.00%
2023/03/03	1	32.80	0	0.00	32.80	1	15,532	0.01%
2023/03/02	8.1	33.01	0	0.00	32.95	8.1	15,707	0.05%
2023/03/01	0.1	33.15	0	0.00	33.70	0.1	15,720	0.00%
2023/02/24	1	33.50	2	33.50	33.30	-1	15,527	-0.01%
2023/02/23	1	33.65	3	33.70	33.65	-2	15,376	-0.01%
2023/02/21	1	33.70	1	33.70	33.65	0	15,604	0.00%
2023/02/20	6	34.02	2	34.00	34.05	4	15,875	0.03%
2023/02/17	1.1	33.60	3	33.57	33.50	-1.9	16,016	-0.01%
2023/02/16	0.1	33.55	3	33.95	33.40	-2.9	16,297	-0.02%
2023/02/15	0	0.00	18.9	33.46	33.40	-18.9	16,273	-0.12%
2023/02/14	1	33.30	3	33.55	33.55	-2	16,268	-0.01%
2023/02/10	0	0.00	0.2	32.60	32.60	-0.2	16,211	0.00%
2023/02/09	4	32.10	0	0.00	32.10	4	16,282	0.02%
2023/02/08	0.1	32.20	0	0.00	32.15	0.1	16,434	0.00%
2023/02/06	1.6	32.29	0	0.00	32.10	1.6	16,602	0.01%
2023/02/03	13	32.57	0.1	32.60	32.45	12.9	16,761	0.08%
2023/02/02	1	32.78	0	0.00	32.85	1	16,812	0.01%
2023/02/01	0	0.00	1.1	32.22	32.60	-1.1	16,658	-0.01%
2023/01/31	3	32.03	0	0.00	31.95	3	16,717	0.02%
2023/01/30	3	32.48	15.1	32.92	32.60	-12.1	16,634	-0.07%
2023/01/17	2	31.93	0	0.00	32.00	2	16,306	0.01%
2023/01/16	1	32.00	2	32.00	32.00	-1	16,381	-0.01%
2023/01/13	0	0.00	1.1	31.70	31.65	-1.1	16,508	-0.01%
2023/01/12	0	0.00	8	31.50	31.45	-8	16,953	-0.05%
2023/01/11	0.2	31.70	0	0.00	31.45	0.2	17,110	0.00%
2023/01/10	2	31.60	1.1	31.65	31.75	0.9	17,218	0.01%
2023/01/09	0	0.00	68	31.54	31.70	-68	17,325	-0.39%
2023/01/06	4.1	30.89	0	0.00	30.95	4.1	17,451	0.02%
2023/01/05	0.2	30.80	0	0.00	31.10	0.2	17,784	0.00%
2023/01/04	2	30.55	5	30.35	30.40	-3	17,687	-0.02%
2023/01/03	5	30.18	0	0.00	30.50	5	17,997	0.03%
2022/12/30	1	30.45	0	0.00	30.35	1	18,034	0.01%
2022/12/29	32	30.20	3	30.20	30.25	29	18,080	0.16%
2022/12/28	3.1	30.50	0	0.00	30.50	3.1	18,140	0.02%
2022/12/26	2	30.60	0	0.00	30.70	2	18,666	0.01%
2022/12/23	10	30.48	0	0.00	30.55	10	19,127	0.05%
2022/12/22	0	0.00	0	30.80	30.85	0	19,547	0.00%
2022/12/21	12	30.54	0	0.00	30.50	12	20,038	0.06%
2022/12/20	32.1	30.50	0	0.00	30.65	32.1	20,406	0.16%
2022/12/19	58	30.64	4	30.60	30.65	54	20,429	0.26%
2022/12/16	23	30.81	1	31.05	30.80	22	20,388	0.11%
2022/12/15	3	31.10	1	31.20	31.15	2	20,411	0.01%
2022/12/14	1	31.20	10	31.15	31.20	-9	20,514	-0.04%
2022/12/13	27.2	30.83	0	0.00	30.80	27.2	20,352	0.13%
2022/12/12	0	0.00	1	31.05	31.15	-1	20,133	0.00%
2022/12/09	10	31.15	10	31.15	31.15	0	20,470	0.00%
2022/12/08	13	30.74	0	0.00	31.10	13	20,527	0.06%
2022/12/07	22.1	31.00	0	31.10	30.95	22.1	20,524	0.11%
2022/12/06	2.3	30.86	1	31.05	30.95	1.3	20,487	0.01%
2022/12/05	7.2	31.19	0	0.00	31.05	7.2	20,419	0.04%
2022/12/02	9.4	31.23	3.1	31.30	31.10	6.2	20,398	0.03%
2022/12/01	7.2	31.58	3	31.78	31.55	4.2	20,356	0.02%
2022/11/30	3	31.45	0	0.00	32.00	3	20,110	0.01%
2022/11/29	1	31.40	20	31.21	31.50	-19	19,455	-0.10%
2022/11/28	22	30.85	0	0.00	30.95	22	19,341	0.11%
2022/11/25	0.2	31.42	6	31.44	31.35	-5.9	19,307	-0.03%
2022/11/24	0.2	31.30	19	31.38	31.65	-18.8	19,324	-0.10%
2022/11/23	1	31.20	1	31.25	31.10	0	19,207	0.00%
2022/11/22	0	0.00	3	30.83	30.90	-3	19,133	-0.02%
2022/11/21	1	30.30	0	0.00	30.55	1	19,065	0.01%
2022/11/18	11	30.33	0	30.30	30.20	11	19,009	0.06%
2022/11/17	1.1	30.71	0	0.00	30.85	1.1	18,811	0.01%
2022/11/16	14	30.95	1	30.85	30.85	13	18,830	0.07%
2022/11/15	5	31.05	2	31.15	31.15	3	18,676	0.02%
2022/11/14	23.9	31.28	0.1	31.23	31.30	23.8	18,526	0.13%
2022/11/11	4	30.55	52	30.80	30.85	-48	18,307	-0.26%
2022/11/10	7	30.06	31	30.15	30.00	-24	18,057	-0.13%
2022/11/09	0	30.63	2	30.48	30.50	-2	18,077	-0.01%
2022/11/08	9	30.21	0	0.00	30.40	9	18,099	0.05%
2022/11/07	1	30.10	1	30.00	30.20	0	18,153	0.00%
2022/11/04	1	28.80	1	29.35	29.55	0	18,558	0.00%
2022/11/03	16.3	29.12	2	29.20	29.10	14.3	19,100	0.07%
2022/11/02	14	29.46	1.2	29.33	29.35	12.8	19,330	0.07%
2022/11/01	11.1	29.75	0	0.00	29.75	11.1	19,212	0.06%
2022/10/28	1	29.75	0	0.00	29.80	1	19,148	0.01%
2022/10/27	8	30.11	0	0.00	29.70	8	19,203	0.04%
2022/10/26	0	0.00	43	30.16	30.15	-43	19,123	-0.22%
2022/10/25	43	29.41	0	0.00	29.95	43	18,971	0.23%
2022/10/24	0	0.00	0.1	29.75	29.60	-0.1	18,984	0.00%
2022/10/21	32	29.69	10	29.30	29.70	22	18,949	0.12%
2022/10/20	51.5	28.70	0.4	28.55	29.20	51	18,830	0.27%
2022/10/19	3.2	29.05	0	0.00	29.00	3.2	18,464	0.02%
2022/10/18	1	29.55	1	29.30	29.70	0	18,376	0.00%
2022/10/17	0	29.30	0	0.00	29.25	0	18,298	0.00%
2022/10/14	16.1	29.57	0	0.00	29.40	16.1	18,135	0.09%
2022/10/13	24.1	29.74	71	29.95	29.75	-46.9	17,917	-0.26%
2022/10/12	0	0.00	1	30.20	30.25	-1	17,555	-0.01%
2022/10/11	86.1	30.24	1.1	30.26	30.05	85	17,569	0.48%
2022/10/07	32.3	31.04	10	31.00	31.00	22.3	17,288	0.13%
2022/10/06	2	31.05	5	31.22	31.35	-3	17,249	-0.02%
2022/10/05	70.1	30.98	31	31.19	30.85	39.1	17,419	0.22%
2022/10/04	30.2	30.65	0.1	30.75	30.70	30.2	17,385	0.17%
2022/10/03	150.1	30.75	8	30.73	30.65	142.1	17,214	0.83%	大買/鉅額交易
2022/09/30	4.2	31.22	4	31.15	31.15	0.2	16,923	0.00%
2022/09/29	12.2	31.74	0	0.00	31.80	12.2	16,572	0.07%
2022/09/28	8	31.63	3	31.85	31.95	5	16,247	0.03%
2022/09/27	16.1	32.63	1	32.45	32.45	15.1	15,819	0.10%
2022/09/26	1.3	33.37	11	33.50	33.35	-9.8	15,591	-0.06%
2022/09/23	0	0.00	12	33.83	33.90	-12	15,564	-0.08%
2022/09/22	21.1	33.68	5	33.66	33.65	16.1	15,719	0.10%
2022/09/21	11	34.29	0.2	34.55	34.25	10.8	15,675	0.07%
2022/09/20	1	34.50	0	0.00	34.45	1	15,555	0.01%
2022/09/19	1	34.70	2.1	34.50	34.45	-1.1	15,640	-0.01%
2022/09/16	1	34.65	0	0.00	34.50	1	15,802	0.01%
2022/09/15	4.2	34.57	0	0.00	34.55	4.2	15,945	0.03%
2022/09/14	11.1	34.77	3.7	34.90	34.75	7.3	16,493	0.04%
2022/09/13	11.1	35.12	0	0.00	35.05	11.1	17,128	0.06%
2022/09/12	1	35.10	4	35.40	35.55	-3	17,740	-0.02%
2022/09/08	14	34.93	3.1	35.10	35.00	10.9	18,634	0.06%
2022/09/07	8	34.91	4	35.00	34.95	4	18,810	0.02%
2022/09/05	2.1	34.96	10	35.30	35.30	-7.9	19,127	-0.04%
2022/09/02	3	35.08	0	0.00	35.00	3	19,485	0.02%
2022/09/01	6.1	35.17	0	0.00	35.15	6.1	19,537	0.03%
2022/08/30	4	35.50	0	0.00	35.45	4	19,466	0.02%
2022/08/29	22.5	35.28	4	35.50	35.50	18.5	19,511	0.09%
2022/08/26	0	0.00	1	35.80	35.85	-1	19,708	-0.01%
2022/08/25	1	35.45	4	35.40	35.55	-3	19,814	-0.02%
2022/08/24	3	35.13	0	0.00	35.10	3	19,915	0.02%
2022/08/23	12.2	35.40	0	0.00	35.20	12.2	20,507	0.06%
2022/08/22	8	35.73	0	0.00	35.80	8	20,648	0.04%
2022/08/19	3	35.82	0	0.00	35.80	3	20,714	0.01%
2022/08/18	0	0.00	6	36.03	36.05	-6	20,785	-0.03%
2022/08/17	1	35.75	0	0.00	35.75	1	20,909	0.00%
2022/08/16	1	35.85	5	35.83	35.80	-4	20,895	-0.02%
2022/08/15	6	35.56	2	35.65	35.60	4	21,009	0.02%
2022/08/12	12.1	35.65	1	35.85	35.70	11.1	21,088	0.05%
2022/08/11	16.9	35.75	16	35.93	35.80	0.9	21,153	0.00%
2022/08/10	18.1	37.17	8	37.10	37.20	10.1	20,871	0.05%
2022/08/09	3	36.47	12	36.33	36.90	-9	20,432	-0.04%
2022/08/08	10.2	35.88	0	0.00	36.00	10.2	20,328	0.05%
2022/08/05	0	0.00	6	35.94	35.85	-6	20,596	-0.03%
2022/08/04	7	35.63	0	0.00	35.65	7	20,844	0.03%
2022/08/03	0	0.00	1	35.60	35.60	-1	20,975	0.00%
2022/08/02	3.3	35.22	2	35.43	35.70	1.3	21,221	0.01%
2022/08/01	1	35.50	1	35.45	35.55	0	21,482	0.00%
2022/07/29	2.1	35.73	5	35.70	35.40	-2.9	21,867	-0.01%
2022/07/28	0	0.00	6	35.49	35.60	-6	22,055	-0.03%
2022/07/27	3	35.00	0	0.00	35.15	3	22,041	0.01%
2022/07/26	1	34.40	3	34.72	34.60	-2	22,016	-0.01%
2022/07/25	8	34.51	0	0.00	34.45	8	22,072	0.04%
2022/07/22	4	34.84	1	34.60	34.90	3	22,258	0.01%
2022/07/20	2	34.23	3	34.50	34.15	-1	22,622	0.00%
2022/07/19	3	34.27	11	34.25	34.15	-8	22,813	-0.04%
2022/07/18	10	34.13	18	34.05	34.15	-8	23,120	-0.03%
2022/07/15	6	33.98	0	0.00	33.90	6	23,350	0.03%
2022/07/14	0	0.00	5	34.90	34.55	-5	23,643	-0.02%
2022/07/13	24	34.74	3	34.57	34.85	21	23,883	0.09%
2022/07/12	11	33.54	1	33.50	33.45	10	24,119	0.04%
2022/07/11	12.1	34.49	0	0.00	34.30	12.1	24,310	0.05%
2022/07/08	1	35.05	1	35.05	35.05	0	24,688	0.00%
2022/07/07	1.1	35.20	0	35.30	35.15	1	24,896	0.00%
2022/07/06	2	35.20	6	35.24	35.20	-4	24,949	-0.02%
2022/07/05	2	35.68	0	0.00	35.55	2	25,090	0.01%
2022/07/04	3	35.80	5	35.50	35.75	-2	25,235	-0.01%
2022/07/01	1	35.30	2	35.35	35.25	-1	25,807	0.00%
2022/06/30	10	35.45	75	35.46	35.30	-65	25,991	-0.25%
2022/06/29	29	35.78	0	0.00	35.70	29	26,007	0.11%
2022/06/28	0	0.00	2	36.35	36.35	-2	26,076	-0.01%
2022/06/27	20	36.45	0	0.00	36.20	20	26,224	0.08%
2022/06/23	7	35.61	0	0.00	35.35	7	26,141	0.03%
2022/06/22	3	35.17	2	35.25	35.40	1	25,980	0.00%
2022/06/21	0	0.00	8	35.49	35.60	-8	25,464	-0.03%
2022/06/20	5.2	35.09	11	35.35	34.60	-5.8	25,138	-0.02%
2022/06/17	8.2	35.48	2	35.80	35.30	6.2	24,571	0.03%
2022/06/16	1.1	36.49	3	36.25	36.15	-1.9	23,715	-0.01%
2022/06/15	3	36.30	0	0.00	36.20	3	23,985	0.01%
2022/06/14	0	0.00	6	36.54	36.90	-6	24,039	-0.02%
2022/06/13	4	35.95	0	0.00	36.50	4	24,410	0.02%
2022/06/09	1.1	37.20	0	0.00	37.15	1.1	24,116	0.00%
2022/06/08	0	0.00	15.1	37.79	37.70	-15.1	23,909	-0.06%
2022/06/07	0	0.00	0.1	37.75	37.70	-0.1	24,006	0.00%
2022/06/06	1	37.20	0	0.00	37.80	1	23,969	0.00%
2022/06/02	0	0.00	1	37.65	37.90	-1	24,002	0.00%
2022/06/01	1	38.20	0	0.00	38.20	1	24,290	0.00%
2022/05/31	0	0.00	3	38.03	38.75	-3	24,270	-0.01%
2022/05/30	1	38.10	4	38.24	38.45	-3	23,672	-0.01%
2022/05/27	0	0.00	7	37.88	37.95	-7	23,513	-0.03%
2022/05/26	0.1	37.80	0	0.00	37.30	0.1	23,592	0.00%
2022/05/25	3	37.42	0	0.00	37.60	3	23,940	0.01%
2022/05/24	4.1	37.35	3	37.55	37.20	1.1	24,068	0.00%
2022/05/23	5	37.47	2	37.20	37.20	3	24,135	0.01%
2022/05/20	0	0.00	1	37.20	37.10	-1	24,334	0.00%
2022/05/19	0.3	36.78	1	36.75	36.60	-0.7	24,357	0.00%
2022/05/18	4.5	36.81	5	37.36	37.50	-0.5	24,200	0.00%
2022/05/17	2.1	36.48	2	36.50	36.45	0.1	24,032	0.00%
2022/05/16	9.5	36.57	8	36.92	36.90	1.5	23,972	0.01%
2022/05/13	1	36.60	4	36.88	36.95	-3	23,752	-0.01%
2022/05/12	8.1	37.10	3.1	37.15	37.00	5	23,630	0.02%
2022/05/11	25.2	38.08	0	0.00	38.35	25.2	23,358	0.11%
2022/05/10	3	38.22	10	37.60	38.20	-7	23,272	-0.03%
2022/05/09	4.1	38.19	19	38.20	38.00	-14.9	23,158	-0.06%
2022/05/06	11.1	39.09	0	0.00	39.35	11.1	23,304	0.05%
2022/05/05	22.1	40.13	30	39.85	39.85	-7.9	23,268	-0.03%
2022/05/04	23.5	40.74	0	0.00	40.85	23.5	22,935	0.10%
2022/05/03	0.1	41.00	2	41.00	40.85	-1.9	23,115	-0.01%
2022/04/29	0	0.00	6	41.58	41.60	-6	23,151	-0.03%
2022/04/28	11	41.00	5	40.92	41.00	6	23,189	0.03%
2022/04/27	1	41.70	5	41.75	41.60	-4	22,990	-0.02%
2022/04/26	0	0.00	1	41.95	41.95	-1	22,892	0.00%
2022/04/25	3	41.45	2	41.18	41.55	1	22,814	0.00%
2022/04/22	12.1	41.13	6	40.83	41.55	6.1	22,680	0.03%
2022/04/21	7	41.12	3	41.17	41.00	4	22,660	0.02%
2022/04/20	5	41.05	5	41.28	41.75	0	22,756	0.00%
2022/04/19	2	41.53	2	42.20	41.50	0	22,593	0.00%
2022/04/18	9	41.76	11	41.59	41.90	-2	22,623	-0.01%
2022/04/15	3	42.98	2.4	43.08	42.85	0.6	22,231	0.00%
2022/04/14	23	44.07	37	43.31	43.10	-14	22,188	-0.06%
2022/04/13	0	0.00	2	44.85	44.95	-2	21,917	-0.01%
2022/04/12	10	44.50	1	44.40	44.45	9	21,815	0.04%
2022/04/11	4	44.65	1	44.70	44.65	3	21,804	0.01%
2022/04/08	3.5	44.14	1	44.20	44.35	2.5	21,693	0.01%
2022/04/07	8	44.56	6	44.69	44.10	2	21,521	0.01%
2022/04/06	6.1	43.21	17	43.73	44.05	-10.9	20,847	-0.05%
2022/04/01	1	43.05	3	43.05	43.10	-2	20,525	-0.01%
2022/03/31	0	0.00	18	42.38	42.90	-18	20,361	-0.09%
2022/03/30	2	42.20	6.1	42.15	42.25	-4.1	20,140	-0.02%
2022/03/29	15.1	42.07	20	42.00	42.00	-4.9	20,062	-0.02%
2022/03/28	5	41.90	1	41.65	42.40	4	20,106	0.02%
2022/03/25	1	41.95	5	41.70	42.20	-4	20,005	-0.02%
2022/03/24	20	42.34	2	41.98	42.25	18	19,863	0.09%
2022/03/23	3.2	41.65	13.6	42.09	42.35	-10.5	20,104	-0.05%
2022/03/22	1	40.90	21	40.85	41.15	-20	19,934	-0.10%
2022/03/21	4	40.56	8.4	40.53	40.60	-4.4	19,757	-0.02%
2022/03/18	1	40.80	20	40.57	40.45	-19	19,688	-0.10%
2022/03/17	56	40.34	21.2	40.15	40.05	34.8	19,291	0.18%
2022/03/16	0	0.00	6	39.09	39.50	-6	19,042	-0.03%
2022/03/15	0.1	38.55	10	38.45	38.60	-10	18,592	-0.05%
2022/03/14	0	0.00	21.1	38.35	38.50	-21.1	18,718	-0.11%
2022/03/11	0	0.00	1.6	38.02	37.95	-1.6	18,809	-0.01%
2022/03/10	12	38.16	0	0.00	38.25	12	18,971	0.06%
2022/03/09	0	0.00	2	37.75	37.40	-2	18,913	-0.01%
2022/03/08	2	37.45	6	37.42	37.35	-4	18,855	-0.02%
2022/03/07	7.1	37.43	3	37.40	37.65	4.1	18,541	0.02%
2022/03/04	0	0.00	10	37.85	38.00	-10	18,838	-0.05%
2022/03/02	0	0.00	2	38.10	38.10	-2	19,001	-0.01%
2022/03/01	0	0.00	12	38.17	38.20	-12	18,897	-0.06%
2022/02/25	5	37.30	10	37.45	37.60	-5	18,700	-0.03%
2022/02/24	6	37.58	1	37.60	37.70	5	18,282	0.03%
2022/02/23	0	0.00	1	37.95	38.05	-1	18,069	-0.01%
2022/02/22	8.3	37.50	1	37.50	37.60	7.3	17,974	0.04%
2022/02/21	9.5	37.70	2	37.75	38.00	7.5	17,683	0.04%
2022/02/18	7	38.09	0	0.00	38.10	7	17,511	0.04%
2022/02/17	5	38.17	2	38.40	38.40	3	17,574	0.02%
2022/02/16	5	38.14	0	0.00	38.20	5	17,532	0.03%
2022/02/15	5	38.13	51	38.20	38.10	-46	17,393	-0.26%
2022/02/14	9	38.17	14	38.37	38.45	-5	17,356	-0.03%
2022/02/11	0	0.00	1	38.80	38.80	-1	17,366	-0.01%
2022/02/10	2	38.35	0	0.00	38.70	2	17,302	0.01%
2022/02/09	2	38.90	5	38.82	38.80	-3	17,119	-0.02%
2022/02/08	0	0.00	23.2	38.50	38.95	-23.2	16,979	-0.14%
2022/02/07	1	37.65	7	37.46	38.00	-6	16,457	-0.04%
2022/01/26	0	0.00	3	36.93	36.95	-3	16,120	-0.02%
2022/01/25	2	36.45	0	0.00	36.90	2	16,116	0.01%
2022/01/24	3	36.90	2	36.68	36.90	1	15,849	0.01%
2022/01/21	1	36.50	16	36.60	36.85	-15	15,865	-0.09%
2022/01/20	0	0.00	2	37.00	36.95	-2	15,661	-0.01%
2022/01/19	5	36.85	5	37.00	37.00	0	15,589	0.00%
2022/01/18	0	0.00	1	37.25	37.25	-1	15,666	-0.01%
2022/01/17	1	36.90	3	37.10	37.05	-2	15,532	-0.01%
2022/01/14	4.2	37.25	0	0.00	37.45	4.2	15,445	0.03%
2022/01/13	5	37.68	15.3	37.57	37.85	-10.3	15,365	-0.07%
2022/01/12	7	36.87	7	36.90	37.00	0	14,982	0.00%
2022/01/11	2	36.63	2	36.65	37.00	0	14,812	0.00%
2022/01/10	2	35.95	0	0.00	36.15	2	14,715	0.01%
2022/01/07	0	0.00	6	36.39	36.20	-6	14,676	-0.04%
2022/01/06	0	0.00	3	35.93	36.00	-3	14,480	-0.02%
2022/01/05	2	35.35	0	0.00	35.55	2	14,401	0.01%
2022/01/04	1	35.40	0.1	35.45	35.55	0.9	14,513	0.01%
2022/01/03	1	35.25	2	35.25	35.35	-1	14,429	-0.01%
2021/12/30	0	0.00	3	35.55	35.55	-3	14,371	-0.02%
2021/12/29	4	35.55	0	0.00	35.60	4	14,475	0.03%
2021/12/28	3.1	35.41	0.1	35.60	35.60	3	14,534	0.02%
2021/12/27	2	35.40	4	35.58	35.60	-2	14,543	-0.01%
2021/12/24	0.1	35.45	2.5	35.46	35.50	-2.4	14,759	-0.02%
2021/12/23	0	0.00	3	35.55	35.50	-3	14,804	-0.02%
2021/12/22	1	35.60	0	35.75	35.65	1	14,903	0.01%
2021/12/21	1	35.75	0	0.00	35.75	1	14,792	0.01%
2021/12/20	3	35.68	0	0.00	36.00	3	14,718	0.02%
2021/12/17	1	35.51	5	35.73	35.90	-4	14,516	-0.03%
2021/12/16	0.1	35.25	4	35.46	35.60	-3.9	14,226	-0.03%
2021/12/15	1	35.20	1.5	35.45	35.20	-0.5	14,286	0.00%
2021/12/13	15	35.67	0	0.00	35.50	15	14,534	0.10%
2021/12/10	0.1	35.55	25.3	35.57	35.65	-25.2	14,470	-0.17%
2021/12/09	1.6	35.09	3	35.10	35.30	-1.4	14,411	-0.01%
2021/12/08	0	0.00	2	35.05	35.20	-2	14,402	-0.01%
2021/12/07	2	34.60	5	34.70	35.10	-3	14,249	-0.02%
2021/12/06	1.5	34.48	5	34.42	34.60	-3.5	14,035	-0.03%
2021/12/02	0.1	34.10	2	33.95	34.25	-1.9	13,859	-0.01%
2021/12/01	1	33.80	0	0.00	34.15	1	13,857	0.01%
2021/11/30	6.2	33.71	23	33.80	34.20	-16.8	14,025	-0.12%
2021/11/29	1.5	33.85	2	33.90	33.90	-0.5	13,373	0.00%
2021/11/26	14.2	33.90	1.1	34.05	33.90	13.1	13,316	0.10%
2021/11/25	0.5	34.30	50	34.35	34.50	-49.5	13,369	-0.37%
2021/11/24	1	34.54	6	34.25	34.35	-5	13,445	-0.04%
2021/11/22	4.8	34.24	0	0.00	34.15	4.8	13,527	0.04%
2021/11/19	1	34.35	0	0.00	34.65	1	13,484	0.01%
2021/11/18	1	34.60	15.5	34.62	34.70	-14.5	13,414	-0.11%
2021/11/17	2	34.15	7	34.16	34.20	-5	13,571	-0.04%
2021/11/16	5.5	34.05	17	34.13	34.20	-11.5	13,654	-0.08%
2021/11/15	1	33.95	3	33.85	33.95	-2	13,736	-0.01%
2021/11/12	1	33.75	0	0.00	33.90	1	13,847	0.01%
2021/11/11	0.1	33.90	8	33.85	33.80	-7.9	14,108	-0.06%
2021/11/10	33	33.61	16	33.93	34.00	17	14,362	0.12%
2021/11/09	30	33.55	18	33.50	33.70	12	14,379	0.08%
2021/11/08	1	33.50	0	0.00	33.60	1	15,869	0.01%
2021/11/05	3.1	33.50	13	33.51	33.70	-9.9	16,463	-0.06%
2021/11/04	0	0.00	11	33.45	33.45	-11	16,617	-0.07%
2021/11/02	0	0.00	10	33.30	33.30	-10	17,037	-0.06%
2021/11/01	21	33.40	1	33.30	33.30	20	17,036	0.12%
2021/10/28	0.1	33.40	0.5	33.40	33.40	-0.4	17,210	0.00%
2021/10/27	1	33.35	1	33.35	33.35	0	17,331	0.00%
2021/10/26	0	0.00	11	33.34	33.45	-11	17,520	-0.06%
2021/10/25	0	0.00	5	33.05	33.10	-5	17,345	-0.03%
2021/10/22	0	0.00	4	33.03	33.05	-4	17,462	-0.02%
2021/10/21	0	0.00	61	32.97	32.95	-61	17,366	-0.35%
2021/10/20	2	32.80	0.2	32.85	32.90	1.8	17,206	0.01%
2021/10/19	18	32.79	0	0.00	32.75	18	17,208	0.10%
2021/10/18	0.1	32.65	16	32.69	32.95	-15.9	17,240	-0.09%
2021/10/15	1	32.30	0	0.00	32.50	1	17,178	0.01%
2021/10/13	1	32.40	0	0.00	32.50	1	17,222	0.01%
2021/10/12	3	32.00	0	0.00	32.45	3	17,261	0.02%
2021/10/08	4	32.25	0	0.00	32.25	4	17,140	0.02%
2021/10/07	0	0.00	1	32.45	32.40	-1	17,250	-0.01%
2021/10/06	1	31.95	1	32.15	32.25	0	17,271	0.00%
2021/10/05	0.1	32.15	0.3	32.25	32.05	-0.2	17,257	0.00%
2021/10/04	3	32.05	4	32.09	32.10	-1	17,264	-0.01%
2021/10/01	4	31.91	0	0.00	32.05	4	17,277	0.02%
2021/09/30	5	32.09	0	32.20	32.05	5	17,102	0.03%
2021/09/29	17.4	32.05	0	0.00	32.05	17.4	17,088	0.10%
2021/09/28	15.1	32.30	0	0.00	32.40	15.1	16,926	0.09%
2021/09/24	0	0.00	6	32.45	32.40	-6	17,017	-0.04%
2021/09/23	0	0.00	36	32.20	32.40	-36	17,042	-0.21%
2021/09/22	7.4	31.97	35	32.00	32.10	-27.6	17,109	-0.16%
2021/09/17	1.1	32.18	10	32.45	32.15	-8.9	16,856	-0.05%
2021/09/16	5.1	32.50	4	32.40	32.35	1.1	16,641	0.01%
2021/09/15	0.2	32.45	0.5	32.50	32.35	-0.3	16,725	0.00%
2021/09/14	0	0.00	1	32.45	32.50	-1	16,823	-0.01%
2021/09/13	5	32.20	0	0.00	32.30	5	16,868	0.03%
2021/09/10	0	0.00	2	32.35	32.45	-2	17,008	-0.01%
2021/09/09	3	32.33	5	32.35	32.30	-2	17,295	-0.01%
2021/09/08	1.1	32.31	0	0.00	32.50	1.1	17,339	0.01%
2021/09/07	2.1	32.40	0	0.00	32.45	2.1	17,478	0.01%
2021/09/06	2.1	32.45	5	32.58	32.50	-3	17,514	-0.02%
2021/09/03	0	0.00	3.1	32.41	32.55	-3.1	17,499	-0.02%
2021/09/02	2.1	32.10	0	0.00	32.10	2.1	17,474	0.01%
2021/09/01	3	32.55	4	32.54	32.55	-1	17,573	-0.01%
2021/08/31	0	0.00	1	32.40	32.80	-1	17,556	-0.01%
2021/08/30	0	0.00	4.1	32.15	32.45	-4.1	17,459	-0.02%
2021/08/27	1	31.90	5	31.80	32.00	-4	17,403	-0.02%
2021/08/26	24	31.35	1	31.50	31.45	23	17,412	0.13%
2021/08/25	1.1	31.31	1	31.30	31.45	0.1	17,546	0.00%
2021/08/24	0	0.00	1	31.30	31.35	-1	17,544	-0.01%
2021/08/23	6.1	31.05	0	0.00	31.05	6.1	17,640	0.03%
2021/08/20	1	31.20	4	31.24	31.45	-3	17,588	-0.02%
2021/08/19	10	31.30	0	0.00	31.30	10	18,782	0.05%
2021/08/18	6.1	31.31	0	0.00	31.45	6.1	18,614	0.03%
2021/08/17	1	31.05	6	31.16	31.45	-5	18,568	-0.03%
2021/08/16	38	30.92	0	0.00	31.05	38	18,418	0.21%
2021/08/13	72.1	31.05	4	31.10	31.05	68.1	18,336	0.37%
2021/08/12	71.3	30.78	0	0.00	30.70	71.3	18,211	0.39%
2021/08/11	35	33.09	10	33.10	33.05	25	16,812	0.15%
2021/08/10	9.1	33.04	0	0.00	33.05	9.1	16,424	0.06%
2021/08/09	10	33.05	22	33.13	33.20	-12	16,576	-0.07%
2021/08/06	0	0.00	56.4	33.16	33.20	-56.4	16,638	-0.34%
2021/08/05	6	33.10	2	33.10	33.15	4	16,933	0.02%
2021/08/04	3	33.07	0	0.00	33.15	3	17,814	0.02%
2021/08/03	21	33.00	11	33.01	33.10	10	18,045	0.06%
2021/07/30	20	32.98	0	0.00	33.10	20	18,291	0.11%
2021/07/29	3	33.00	2	33.00	33.10	1	18,240	0.01%
2021/07/28	0	0.00	9	33.03	33.00	-9	18,372	-0.05%
2021/07/27	7	32.95	0	0.00	33.05	7	18,538	0.04%
2021/07/26	0	0.00	0.2	33.00	33.00	-0.2	18,744	0.00%
2021/07/23	5	33.06	0	0.00	33.10	5	18,947	0.03%
2021/07/22	1.1	32.95	2	32.95	33.05	-0.9	19,057	0.00%
2021/07/21	3	32.80	4	32.89	32.90	-1	19,085	-0.01%
2021/07/20	5	32.87	5	32.80	32.80	0	19,171	0.00%
2021/07/19	1.5	32.85	1	33.05	33.10	0.5	19,220	0.00%
2021/07/16	5	32.95	0	0.00	33.00	5	19,269	0.03%
2021/07/15	4	32.80	3	32.85	32.85	1	19,247	0.01%
2021/07/14	8	32.79	1	32.75	32.95	7	19,311	0.04%
2021/07/13	5	32.85	12	32.88	32.95	-7	19,513	-0.04%
2021/07/12	5.1	32.80	100	32.90	32.80	-95	19,630	-0.48%
2021/07/09	83.1	32.60	0	0.00	32.90	83.1	19,566	0.42%
2021/07/08	22.4	32.80	0.3	32.85	32.80	22.1	19,595	0.11%
2021/07/07	1.1	32.61	0.2	32.80	32.80	0.9	19,619	0.00%
2021/07/06	2	32.85	44	32.80	32.85	-42	19,628	-0.21%
2021/07/05	14	32.61	0	32.75	32.75	14	19,692	0.07%
2021/07/02	2.1	32.61	0	0.00	32.55	2.1	19,697	0.01%
2021/07/01	10.1	32.60	0	0.00	32.65	10.1	19,794	0.05%
2021/06/30	5	32.80	5	32.75	32.85	0	19,828	0.00%
2021/06/29	8.1	32.59	4	32.58	32.55	4.1	19,923	0.02%
2021/06/28	4	32.71	0	0.00	32.75	4	19,955	0.02%
2021/06/25	4	32.98	0	0.00	32.90	4	20,020	0.02%
2021/06/24	2	32.60	0	0.00	32.60	2	20,068	0.01%
2021/06/23	30	32.55	0	0.00	32.75	30	20,104	0.15%
2021/06/22	4	32.54	0	0.00	32.50	4	20,037	0.02%
2021/06/21	15	32.56	0	0.00	32.50	15	20,002	0.07%
2021/06/18	2	32.80	0	0.00	32.75	2	19,936	0.01%
2021/06/17	6.1	32.90	0	0.00	32.90	6.1	19,727	0.03%
2021/06/16	1	32.75	1	32.80	33.00	0	20,206	0.00%
2021/06/15	4	32.75	0	0.00	32.75	4	20,264	0.02%
2021/06/11	0	0.00	1	32.90	32.90	-1	20,597	0.00%
2021/06/10	3	32.80	0	0.00	33.10	3	20,815	0.01%
2021/06/09	22.1	32.79	2	32.80	32.95	20.1	20,929	0.10%
2021/06/08	0.1	33.08	0	0.00	33.10	0.1	20,863	0.00%
2021/06/07	0	0.00	7	33.00	33.10	-7	21,359	-0.03%
2021/06/04	1	32.90	21.4	32.92	33.00	-20.4	21,510	-0.09%
2021/06/03	0.1	33.05	2	33.00	33.00	-1.9	22,265	-0.01%
2021/06/02	7	32.99	12	33.02	33.15	-5	22,516	-0.02%
2021/06/01	0	33.00	0	0.00	33.00	0	22,540	0.00%
2021/05/31	0	33.05	17	33.10	33.10	-17	22,750	-0.07%
2021/05/28	1.1	33.04	6.3	33.00	33.10	-5.2	22,825	-0.02%
2021/05/27	0	0.00	20	32.89	33.20	-20	22,860	-0.09%
2021/05/26	0	0.00	3	32.78	32.75	-3	22,117	-0.01%
2021/05/25	0	0.00	2	32.78	32.70	-2	22,351	-0.01%
2021/05/24	0	0.00	4	32.63	32.60	-4	22,629	-0.02%
2021/05/21	0	0.00	7.1	32.40	32.50	-7.1	22,754	-0.03%
2021/05/20	3.2	31.91	0	0.00	32.10	3.2	22,754	0.01%
2021/05/19	0	0.00	10	32.08	32.10	-10	22,779	-0.04%
2021/05/17	18.2	31.10	3	31.05	31.10	15.2	23,242	0.07%
2021/05/14	2	31.45	4	31.63	31.70	-2	23,015	-0.01%
2021/05/13	10.1	31.54	16	31.30	31.40	-5.9	22,822	-0.03%
2021/05/12	17.1	31.39	51	31.94	31.35	-33.9	22,400	-0.15%
2021/05/11	1.1	32.80	3	32.85	32.45	-1.9	21,610	-0.01%
2021/05/10	12	32.91	115	32.72	33.00	-103	21,379	-0.48%	大賣/鉅額交易
2021/05/07	0	0.00	5	32.55	32.60	-5	21,463	-0.02%
2021/05/06	0.1	32.20	18	32.32	32.35	-17.9	21,690	-0.08%
2021/05/05	6.1	32.05	25	32.18	32.05	-19	21,653	-0.09%
2021/05/04	6.1	32.18	8	32.27	32.10	-1.9	21,666	-0.01%
2021/05/03	6.2	32.51	8	32.58	32.45	-1.8	21,595	-0.01%
2021/04/29	5	32.75	11	32.61	32.65	-6	21,595	-0.03%
2021/04/28	0.6	32.50	9	32.40	32.60	-8.4	21,534	-0.04%
2021/04/27	2	32.50	0.3	32.55	32.60	1.7	21,879	0.01%
2021/04/26	0.1	32.25	3	32.33	32.60	-2.9	21,884	-0.01%
2021/04/23	13	32.28	0	0.00	32.25	13	21,909	0.06%
2021/04/22	15	32.31	3	32.30	32.35	12	22,079	0.05%
2021/04/21	7	32.32	1	32.40	32.30	6	22,100	0.03%
2021/04/20	10	32.45	7	32.46	32.55	3	22,124	0.01%
2021/04/19	0.1	32.40	37	32.35	32.45	-36.9	22,066	-0.17%
2021/04/16	1.1	31.90	52	32.00	32.05	-51	21,903	-0.23%
2021/04/15	0.1	32.00	1	31.90	31.90	-0.9	22,220	0.00%
2021/04/14	2.1	31.88	5	31.95	31.90	-2.9	22,428	-0.01%
2021/04/13	0	0.00	25	31.89	31.85	-25	22,576	-0.11%
2021/04/12	0	0.00	9	31.51	31.65	-9	22,591	-0.04%
2021/04/09	14	31.59	64	31.60	31.55	-50	22,695	-0.22%
2021/04/08	8	31.77	13	31.81	31.75	-5	22,730	-0.02%
2021/04/07	5	31.94	11	31.91	32.00	-6	22,994	-0.03%
2021/04/06	8.1	31.95	41	31.99	32.00	-32.9	22,931	-0.14%
2021/04/01	8.1	31.90	1	31.90	31.90	7.1	22,878	0.03%
2021/03/31	0	0.00	2.6	31.85	31.90	-2.6	22,720	-0.01%
2021/03/30	0	0.00	3	31.77	31.80	-3	22,603	-0.01%
2021/03/29	4	31.60	21	31.77	31.80	-17	22,576	-0.08%
2021/03/26	1	31.60	13	31.52	31.60	-12	22,619	-0.05%
2021/03/24	50	31.30	18.5	31.32	31.40	31.5	22,776	0.14%
2021/03/23	1.1	31.11	1	31.30	31.35	0.1	22,833	0.00%
2021/03/22	3	31.15	5	31.17	31.25	-2	22,895	-0.01%
2021/03/19	6.2	31.14	1	31.20	31.05	5.2	22,830	0.02%
2021/03/18	1	31.45	6	31.53	31.40	-5	22,448	-0.02%
2021/03/17	3	31.25	2	31.30	31.45	1	22,362	0.00%
2021/03/16	2	31.10	8	31.25	31.35	-6	22,106	-0.03%
2021/03/15	0	0.00	3	31.10	31.00	-3	22,104	-0.01%
2021/03/12	4	30.55	3	30.65	30.65	1	22,176	0.00%
2021/03/11	3.2	30.81	16.5	30.96	30.75	-13.3	22,324	-0.06%
2021/03/10	1	30.55	20	30.55	30.60	-19	21,966	-0.09%
2021/03/09	0	0.00	31.3	30.39	30.60	-31.3	21,704	-0.14%
2021/03/08	13.1	29.82	9	29.92	29.90	4.1	20,961	0.02%
2021/03/05	3	29.47	18	29.50	29.70	-15	20,676	-0.07%
2021/03/04	6.1	29.56	0	0.00	29.60	6.1	21,324	0.03%
2021/03/03	3.1	29.75	5	29.74	29.75	-2	21,188	-0.01%
2021/03/02	3	29.65	3	29.68	29.65	0	21,078	0.00%
2021/02/26	20.1	29.36	30.4	29.35	29.20	-10.4	20,886	-0.05%
2021/02/25	1.1	29.51	4	29.63	29.65	-3	20,367	-0.01%
2021/02/24	7	29.41	1	29.45	29.30	6	20,198	0.03%
2021/02/23	8	29.42	15	29.42	29.55	-7	19,864	-0.04%
2021/02/22	11.1	29.24	4	29.16	29.10	7.1	19,714	0.04%
2021/02/19	3.2	29.06	0	0.00	29.15	3.2	19,719	0.02%
2021/02/18	4	29.23	5	29.26	29.25	-1	19,756	-0.01%
2021/02/17	2	29.40	18.6	29.46	29.40	-16.6	19,819	-0.08%
2021/02/05	1.1	28.81	3	28.93	28.80	-1.9	19,267	-0.01%
2021/02/04	0.1	28.90	0	0.00	28.80	0.1	19,237	0.00%
2021/02/03	3	28.82	0.2	28.85	28.80	2.8	19,714	0.01%
2021/02/02	3	28.78	3	28.75	28.70	0	19,882	0.00%
2021/02/01	0	0.00	1	28.35	28.65	-1	19,843	-0.01%
2021/01/29	15.2	28.47	0	0.00	28.15	15.2	19,797	0.08%
2021/01/28	30.4	28.55	1.6	28.65	28.55	28.9	19,365	0.15%
2021/01/27	14.2	28.75	0	0.00	28.70	14.2	19,074	0.07%
2021/01/26	17	28.75	0	0.00	28.70	17	19,014	0.09%
2021/01/25	2	28.90	5.1	28.90	28.85	-3.1	18,887	-0.02%
2021/01/22	12.1	28.61	0	0.00	28.60	12.1	18,839	0.06%
2021/01/21	24	28.79	0	0.00	28.70	24	18,765	0.13%
2021/01/20	37.6	28.80	9	28.87	28.70	28.6	18,680	0.15%
2021/01/19	3.6	29.10	0	0.00	29.10	3.6	18,242	0.02%
2021/01/18	14.1	29.09	1	29.05	29.15	13.1	18,216	0.07%
2021/01/15	28.4	29.39	5	29.50	29.30	23.4	18,020	0.13%
2021/01/14	11.1	29.62	0	0.00	29.75	11.1	17,846	0.06%
2021/01/13	2.2	29.71	0	0.00	29.80	2.2	17,733	0.01%
2021/01/12	12.1	29.80	7	29.79	29.75	5.1	17,692	0.03%
2021/01/11	3.2	29.90	3	30.03	30.05	0.2	17,618	0.00%
2021/01/08	21.1	29.76	5.2	29.97	30.00	15.9	17,529	0.09%
2021/01/06	8.1	29.62	3	29.45	29.45	5.1	17,057	0.03%
2021/01/05	0.1	29.90	2	29.80	29.85	-2	16,804	-0.01%
2021/01/04	0	0.00	8	29.73	29.90	-8	16,891	-0.05%
2020/12/31	1.2	29.82	33	29.90	29.80	-31.8	16,735	-0.19%
2020/12/30	0.3	29.85	13	29.74	29.90	-12.7	16,621	-0.08%
2020/12/29	0.1	29.50	10	29.50	29.55	-10	16,444	-0.06%
2020/12/28	4	29.28	5	29.25	29.55	-1	16,548	-0.01%
2020/12/25	3	29.35	0	0.00	29.35	3	16,562	0.02%
2020/12/24	2	29.35	0	0.00	29.45	2	16,820	0.01%
2020/12/23	6.3	29.30	1	29.45	29.45	5.3	16,965	0.03%
2020/12/22	5	29.50	8	29.62	29.65	-3	17,276	-0.02%
2020/12/21	5	29.43	0	0.00	29.65	5	17,882	0.03%
2020/12/18	3	29.40	30	29.35	29.50	-27	18,359	-0.15%
2020/12/17	0	0.00	1	29.45	29.50	-1	18,815	-0.01%
2020/12/16	0	0.00	15	29.40	29.40	-15	19,116	-0.08%
2020/12/15	8.3	28.92	1	29.00	29.05	7.3	19,420	0.04%
2020/12/14	4	29.38	12	29.35	29.30	-8	19,468	-0.04%
2020/12/11	0	0.00	53	29.17	29.30	-53	19,387	-0.27%
2020/12/10	2	28.90	37	28.72	28.80	-35	19,320	-0.18%
2020/12/09	0	0.00	36	28.76	28.75	-36	19,367	-0.19%
2020/12/08	32.3	28.69	36	28.61	28.70	-3.7	19,386	-0.02%
2020/12/07	65.4	29.08	0	0.00	29.00	65.4	19,258	0.34%
2020/12/04	17	29.10	7.7	29.14	29.10	9.3	19,194	0.05%
2020/12/03	2	29.10	1	29.10	29.20	1	19,139	0.01%
2020/12/02	20	29.12	2	29.08	29.20	18	19,244	0.09%
2020/12/01	4	28.93	6	28.77	29.15	-2	19,683	-0.01%
2020/11/30	21.6	28.83	5	29.01	28.45	16.6	19,832	0.08%
2020/11/27	1.1	29.15	2.5	29.17	29.10	-1.5	19,444	-0.01%
2020/11/26	4.1	29.20	11	29.20	29.30	-6.9	19,899	-0.03%
2020/11/25	14	29.37	0	0.00	29.25	14	20,048	0.07%
2020/11/24	20	29.48	0	0.00	29.30	20	20,230	0.10%
2020/11/23	16	29.57	1	29.70	29.70	15	20,407	0.07%
2020/11/20	1	29.55	3	29.58	29.55	-2	20,574	-0.01%
2020/11/19	10.1	29.55	8	29.57	29.60	2.1	20,887	0.01%
2020/11/18	1	29.60	39	29.54	29.65	-38	21,018	-0.18%
2020/11/17	2.2	29.36	8	29.38	29.45	-5.8	21,084	-0.03%
2020/11/16	2	29.50	0	0.00	29.45	2	21,632	0.01%
2020/11/13	3	29.12	4	29.25	29.35	-1	21,736	0.00%
2020/11/12	2.1	29.13	16	29.22	29.20	-13.9	21,959	-0.06%
2020/11/11	1	29.45	29	29.45	29.70	-28	22,202	-0.13%
2020/11/10	31	28.95	45	28.90	29.00	-14	22,067	-0.06%
2020/11/09	13	28.73	19	28.72	28.75	-6	23,084	-0.03%
2020/11/05	2	28.20	10	28.35	28.40	-8	23,750	-0.03%
2020/11/04	1	28.10	4	28.10	28.10	-3	23,992	-0.01%
2020/11/03	4	28.00	3	28.05	28.10	1	24,295	0.00%
2020/10/30	7	27.50	2	27.60	27.55	5	24,502	0.02%
2020/10/29	38.3	27.55	5	27.63	27.50	33.3	24,416	0.14%
2020/10/28	14.1	27.67	0	0.00	27.65	14.1	24,577	0.06%
2020/10/27	8	27.71	15	27.70	27.70	-7	24,763	-0.03%
2020/10/26	0	0.00	0.6	27.90	27.80	-0.6	24,894	0.00%
2020/10/23	2	27.68	3	27.70	27.75	-1	25,043	0.00%
2020/10/22	1	27.65	0	0.00	27.80	1	25,260	0.00%
2020/10/21	8	27.71	0	0.00	27.65	8	25,517	0.03%
2020/10/19	9	27.75	0	0.00	27.80	9	25,840	0.03%
2020/10/16	9	27.83	3	27.80	27.70	6	26,062	0.02%
2020/10/15	4	27.80	1	27.80	27.75	3	26,233	0.01%
2020/10/14	4	28.01	0	0.00	28.00	4	26,361	0.02%
2020/10/13	3	28.10	2	28.10	28.15	1	26,492	0.00%
2020/10/12	36	28.10	15.2	27.99	28.25	20.8	26,770	0.08%
2020/10/08	1	27.95	3	27.95	28.00	-2	26,916	-0.01%
2020/10/07	5	27.92	1	27.90	27.95	4	27,013	0.01%
2020/10/06	4	27.94	2	28.00	27.95	2	27,117	0.01%
2020/10/05	2	27.88	5	27.85	27.80	-3	27,188	-0.01%
2020/09/30	4	27.85	4	27.90	27.80	0	27,278	0.00%
2020/09/29	11	27.87	61	27.85	27.80	-50	27,367	-0.18%
2020/09/28	7	27.79	1	27.75	27.90	6	27,419	0.02%
2020/09/25	12.9	27.44	5	27.50	27.45	7.9	27,437	0.03%
2020/09/24	103.2	27.07	12	27.11	27.00	91.2	27,342	0.33%	大買/
2020/09/23	40	27.55	5	27.71	27.50	35	26,687	0.13%
2020/09/22	52	27.93	0	0.00	27.85	52	26,163	0.20%
2020/09/21	21	28.29	3.2	28.24	28.20	17.8	25,733	0.07%
2020/09/18	10.2	28.51	0	0.00	28.45	10.2	25,577	0.04%
2020/09/17	19	28.63	0	0.00	28.55	19	25,219	0.08%
2020/09/16	10	28.66	11	28.65	28.75	-1	25,209	0.00%
2020/09/15	42	28.59	8	28.60	28.65	34	25,323	0.13%
2020/09/14	8	28.59	0	0.00	28.65	8	25,653	0.03%
2020/09/11	18	28.58	0	0.00	28.65	18	25,641	0.07%
2020/09/10	11	28.63	0	0.00	28.75	11	25,499	0.04%
2020/09/09	14	28.67	0	0.00	28.75	14	25,415	0.06%
2020/09/08	5	28.81	0	0.00	28.85	5	25,333	0.02%
2020/09/07	7	28.79	11	28.81	28.85	-4	25,489	-0.02%
2020/09/04	47.5	28.66	0	0.00	28.65	47.5	25,553	0.19%
2020/09/03	22	28.83	0	0.00	28.90	22	25,240	0.09%
2020/09/02	40	28.87	8	28.99	28.90	32	25,171	0.13%
2020/09/01	15.5	29.05	1	29.00	29.05	14.5	24,950	0.06%
2020/08/31	20	29.31	3	29.45	29.25	17	24,540	0.07%
2020/08/28	6	29.39	0	0.00	29.40	6	24,478	0.02%
2020/08/27	20	29.45	0	0.00	29.40	20	24,516	0.08%
2020/08/26	41	29.51	4	29.55	29.55	37	24,287	0.15%
2020/08/25	29	29.55	5	29.50	29.50	24	24,164	0.10%
2020/08/24	2	29.53	0	0.00	29.60	2	24,129	0.01%
2020/08/21	11	29.55	1	29.60	29.60	10	24,031	0.04%
2020/08/20	74.1	29.49	0	0.00	29.40	74.1	23,806	0.31%
2020/08/19	12	29.97	6	29.99	29.90	6	23,199	0.03%
2020/08/18	26	29.96	5	30.00	29.95	21	22,898	0.09%
2020/08/17	31	29.97	1	30.00	30.00	30	22,763	0.13%
2020/08/14	38	30.05	0	0.00	30.05	38	22,434	0.17%
2020/08/13	59	30.25	0	0.00	30.40	59	22,193	0.27%
2020/08/12	66	32.39	9.5	32.45	32.35	56.5	21,244	0.27%
2020/08/11	22	32.47	2	32.50	32.45	20	20,911	0.10%
2020/08/10	10	32.50	1	32.50	32.50	9	20,871	0.04%
2020/08/07	0	0.00	17	32.51	32.45	-17	20,842	-0.08%
2020/08/06	0	0.00	11	32.43	32.45	-11	20,618	-0.05%
2020/08/05	9	32.19	0	0.00	32.20	9	20,644	0.04%
2020/08/04	13	32.10	0	0.00	32.25	13	20,709	0.06%
2020/08/03	21	32.03	0	0.00	32.10	21	20,809	0.10%
2020/07/31	0	0.00	21	32.42	32.35	-21	20,784	-0.10%
2020/07/30	7	32.09	1	32.10	32.35	6	20,763	0.03%
2020/07/29	30	32.25	17	32.20	32.20	13	20,772	0.06%
2020/07/28	12	31.65	0	0.00	31.65	12	21,003	0.06%
2020/07/27	32	31.83	0	0.00	31.60	32	21,244	0.15%
2020/07/24	18	32.28	0	0.00	32.15	18	21,410	0.08%
2020/07/23	1	32.75	7	32.80	32.70	-6	21,395	-0.03%
2020/07/22	1	32.65	5	32.70	32.70	-4	21,462	-0.02%
2020/07/21	6	32.60	20	32.58	32.55	-14	21,480	-0.07%
2020/07/20	1	32.20	13	32.36	32.45	-12	21,511	-0.06%
2020/07/17	0	0.00	17	32.20	32.25	-17	21,447	-0.08%
2020/07/16	9.1	31.97	5	32.00	32.15	4.1	21,627	0.02%
2020/07/15	1	32.20	1	32.25	32.15	0	21,502	0.00%
2020/07/14	0	0.00	35	32.16	32.20	-35	21,428	-0.16%
2020/07/13	3	32.07	1	32.15	32.05	2	21,593	0.01%
2020/07/10	0	0.00	5	31.96	32.00	-5	21,779	-0.02%
2020/07/09	1	32.25	3	32.27	32.25	-2	21,974	-0.01%
2020/07/08	2	32.05	4	32.08	32.05	-2	21,952	-0.01%
2020/07/07	0	0.00	5	31.94	32.00	-5	22,004	-0.02%
2020/07/06	10	31.90	11	31.86	31.95	-1	21,866	0.00%
2020/07/03	0	0.00	26	31.75	31.55	-26	21,985	-0.12%
2020/07/02	0	0.00	5	31.60	31.55	-5	22,111	-0.02%
2020/07/01	1	31.25	0	0.00	31.25	1	22,415	0.00%
2020/06/30	25	30.93	0	0.00	30.90	25	22,555	0.11%
2020/06/29	16	30.90	0	0.00	30.90	16	22,655	0.07%
2020/06/24	2	31.13	0	0.00	31.25	2	22,652	0.01%
2020/06/23	8	31.03	0	0.00	31.15	8	22,886	0.03%
2020/06/22	6	31.13	0	0.00	31.15	6	23,174	0.03%
2020/06/19	19	31.43	100	31.40	31.25	-81	23,439	-0.35%
2020/06/18	1	31.50	0	0.00	31.65	1	23,503	0.00%
2020/06/17	1	31.60	0	0.00	31.70	1	23,987	0.00%
2020/06/16	1	31.70	0.1	31.80	31.70	0.9	24,753	0.00%
2020/06/15	1	31.55	0	0.00	31.30	1	25,651	0.00%
2020/06/12	12	31.45	5	31.38	31.50	7	26,177	0.03%
2020/06/11	4	31.93	6	31.92	31.80	-2	26,946	-0.01%
2020/06/10	0	0.00	39	31.87	32.10	-39	27,483	-0.14%
2020/06/09	10	31.69	40	31.73	31.85	-30	28,746	-0.10%
2020/06/08	1	31.70	4	31.71	31.80	-3	29,444	-0.01%
2020/06/05	1	31.25	2	31.38	31.50	-1	29,588	0.00%
2020/06/04	11	31.39	1	31.35	31.40	10	30,063	0.03%
2020/06/03	4	31.18	4	31.33	31.30	0	30,625	0.00%
2020/06/02	5	30.72	1	30.90	30.90	4	30,723	0.01%
2020/06/01	0	0.00	1	31.00	30.70	-1	30,845	0.00%
2020/05/29	1.5	30.48	0	0.00	30.75	1.5	30,797	0.00%
2020/05/28	4	30.48	0	0.00	30.45	4	30,687	0.01%
2020/05/27	2	30.60	1	30.70	30.70	1	30,920	0.00%
2020/05/26	0	0.00	4	30.70	30.65	-4	31,184	-0.01%
2020/05/25	2.5	30.20	0	0.00	30.35	2.5	31,426	0.01%
2020/05/22	23	30.49	0	0.00	30.45	23	31,683	0.07%
2020/05/21	0	0.00	2	30.83	31.00	-2	31,777	-0.01%
2020/05/20	0	0.00	14.9	30.73	30.80	-14.9	31,938	-0.05%
2020/05/19	0	0.00	2	30.58	30.55	-2	32,048	-0.01%
2020/05/18	1	30.10	0	0.00	30.05	1	31,921	0.00%
2020/05/15	3	30.17	1	30.20	30.25	2	31,903	0.01%
2020/05/14	2	30.13	8	30.26	30.25	-6	31,745	-0.02%
2020/05/12	2	30.25	11	30.20	30.30	-9	31,423	-0.03%
2020/05/11	5	30.37	0	0.00	30.40	5	31,335	0.02%
2020/05/08	0	0.00	15	30.03	30.00	-15	31,225	-0.05%
2020/05/07	5	29.55	0	0.00	29.55	5	31,212	0.02%
2020/05/06	4	29.65	0	0.00	29.55	4	31,182	0.01%
2020/05/05	5	29.78	9	29.79	29.85	-4	31,078	-0.01%
2020/05/04	26	29.32	2	29.15	29.35	24	31,018	0.08%
2020/04/30	3	30.48	14	30.32	30.10	-11	30,758	-0.04%
2020/04/29	0	0.00	45	29.91	29.95	-45	30,607	-0.15%
2020/04/28	9	29.23	1	29.40	29.45	8	30,449	0.03%
2020/04/24	9	28.26	0	0.00	28.20	9	30,949	0.03%
2020/04/23	7	28.32	0	0.00	28.30	7	30,794	0.02%
2020/04/22	6	28.30	10.1	28.35	28.30	-4.1	30,595	-0.01%
2020/04/21	15	28.42	2	28.30	28.35	13	30,554	0.04%
2020/04/20	6	28.88	1	28.90	28.90	5	30,348	0.02%
2020/04/17	0	0.00	2	29.20	29.05	-2	30,489	-0.01%
2020/04/16	13	28.83	0	0.00	28.80	13	30,384	0.04%
2020/04/15	0.2	29.35	0	0.00	29.20	0.2	30,187	0.00%
2020/04/14	14	28.66	1	28.80	28.85	13	30,091	0.04%
2020/04/13	8.1	28.68	2.3	28.67	28.60	5.8	29,827	0.02%
2020/04/10	2	29.00	37.7	29.09	29.15	-35.7	29,679	-0.12%
2020/04/09	5	28.52	0	0.00	28.50	5	29,497	0.02%
2020/04/08	16	28.45	1	28.45	28.40	15	29,353	0.05%
2020/04/07	7	28.36	0	0.00	28.40	7	29,074	0.02%
2020/04/06	3	28.27	0	0.00	28.45	3	28,717	0.01%
2020/04/01	21	28.14	2	28.25	28.05	19	28,288	0.07%
2020/03/31	14	28.50	3	28.80	28.45	11	27,982	0.04%
2020/03/30	4	28.49	5	28.24	28.65	-1	27,641	0.00%
2020/03/27	1	28.70	6	28.44	28.65	-5	27,360	-0.02%
2020/03/26	2	28.00	9	28.03	28.15	-7	27,065	-0.03%
2020/03/25	3	28.02	8	28.06	27.95	-5	26,954	-0.02%
2020/03/24	3	27.42	7	27.87	27.35	-4	26,639	-0.02%
2020/03/23	14	26.90	7	26.51	27.00	7	26,334	0.03%
2020/03/20	21	27.23	1	27.95	27.95	20	25,939	0.08%
2020/03/19	105.6	26.98	26	26.72	26.40	79.6	25,123	0.32%	大買/
2020/03/18	3.5	28.13	1.1	28.01	28.00	2.4	24,282	0.01%
2020/03/17	21	28.10	12	28.03	28.00	9	23,762	0.04%
2020/03/16	77	29.27	0	0.00	29.00	77	22,808	0.34%
2020/03/13	20	28.68	8	28.48	30.00	12	22,027	0.05%
2020/03/12	56	30.25	1	30.35	30.20	55	20,576	0.27%
2020/03/11	2.2	31.27	0	0.00	31.20	2.2	19,697	0.01%
2020/03/10	20	31.17	6	31.35	31.35	14	19,364	0.07%
2020/03/09	46	31.74	21	31.78	31.75	25	18,768	0.13%
2020/03/06	22	32.38	3	32.60	32.45	19	18,211	0.10%
2020/03/05	0.3	32.90	5	32.90	32.90	-4.7	17,915	-0.03%
2020/03/04	1	32.20	0	0.00	32.35	1	17,880	0.01%
2020/03/03	104	32.39	25	32.41	32.25	79	17,768	0.44%	大買/
2020/03/02	27	32.02	24	31.90	31.95	3	17,614	0.02%
2020/02/27	2	32.23	0	0.00	32.35	2	17,772	0.01%
2020/02/26	8	32.34	2	32.35	32.35	6	17,513	0.03%
2020/02/25	6	32.62	12	32.69	32.70	-6	17,201	-0.03%
2020/02/24	26	32.72	0	0.00	32.70	26	17,097	0.15%
2020/02/21	3.2	33.31	1	33.30	33.20	2.2	16,873	0.01%
2020/02/20	11	33.60	5	33.59	33.60	6	16,748	0.04%
2020/02/19	1	33.40	5	33.12	33.45	-4	16,456	-0.02%
2020/02/18	0	0.00	1.3	32.74	32.90	-1.3	16,293	-0.01%
2020/02/17	3	32.30	2	32.50	32.50	1	16,146	0.01%
2020/02/14	1	32.10	0	32.30	32.30	1	16,131	0.01%
2020/02/13	5	32.12	1.8	32.17	32.20	3.2	16,231	0.02%
2020/02/12	3	32.20	0	0.00	32.10	3	16,323	0.02%
2020/02/10	2	31.78	0	0.00	32.05	2	16,367	0.01%
2020/02/07	5	32.02	5	32.10	32.00	0	16,755	0.00%
2020/02/06	0	0.00	3	32.20	32.35	-3	16,688	-0.02%
2020/02/04	0	0.00	1	32.05	31.80	-1	16,630	-0.01%
2020/02/03	18	31.16	10	31.40	31.60	8	16,721	0.05%
2020/01/31	2	31.73	38	31.88	31.55	-36	16,535	-0.22%
2020/01/30	26	31.52	0	0.00	31.20	26	16,247	0.16%
2020/01/20	14	32.36	27	32.29	32.35	-13	15,492	-0.08%
2020/01/17	0.5	32.10	50	32.04	32.10	-49.5	15,325	-0.32%
2020/01/16	10	31.80	0	0.00	31.95	10	15,394	0.06%
2020/01/15	7	31.76	0	0.00	31.80	7	15,375	0.05%
2020/01/14	27	31.92	69	31.98	32.00	-42	15,350	-0.27%
2020/01/13	20	31.60	15	31.43	31.70	5	15,252	0.03%
2020/01/10	0	0.00	5	31.05	30.95	-5	15,099	-0.03%
2020/01/08	0	0.00	2.5	30.78	30.70	-2.5	15,052	-0.02%
2020/01/06	0	0.00	1	30.65	30.60	-1	14,981	-0.01%
2020/01/03	1	30.70	11.5	30.76	30.80	-10.5	15,003	-0.07%
2019/12/31	6	30.65	0	0.00	30.60	6	15,258	0.04%
2019/12/30	1	30.70	17	30.84	30.70	-16	15,345	-0.10%
2019/12/24	0	0.00	2	30.70	30.80	-2	15,836	-0.01%
2019/12/23	0.2	30.85	6	30.85	30.85	-5.8	15,945	-0.04%
2019/12/20	0	0.00	5	30.65	30.55	-5	16,260	-0.03%
2019/12/19	0	0.00	20	30.50	30.55	-20	16,133	-0.12%
2019/12/18	0	0.00	10	30.65	30.65	-10	16,133	-0.06%
2019/12/17	0	0.00	6	30.48	30.65	-6	16,336	-0.04%
2019/12/16	0	0.00	5	30.45	30.35	-5	16,211	-0.03%
2019/12/13	0	0.00	15	30.37	30.30	-15	16,203	-0.09%
2019/12/12	0	0.00	6	30.25	30.15	-6	16,064	-0.04%
2019/12/11	6	30.02	0	0.00	30.10	6	16,055	0.04%
2019/12/09	1	30.10	3	30.10	30.15	-2	16,160	-0.01%
2019/12/06	1.4	30.08	0	0.00	30.05	1.4	16,466	0.01%
2019/12/04	9	30.04	0	0.00	30.15	9	16,578	0.05%
2019/12/03	5	30.09	2	30.05	30.05	3	16,642	0.02%
2019/12/02	1	30.20	0	0.00	30.30	1	16,547	0.01%
2019/11/29	1	30.50	0	0.00	30.30	1	16,468	0.01%
2019/11/28	0.3	30.65	0	0.00	30.65	0.3	16,479	0.00%
2019/11/27	0	0.00	1	30.75	30.70	-1	16,664	-0.01%
2019/11/26	0	0.00	1	30.65	30.40	-1	16,621	-0.01%
2019/11/21	6	30.34	0	0.00	30.35	6	16,594	0.04%
2019/11/20	7	30.56	0	0.00	30.65	7	16,477	0.04%
2019/11/19	0.1	30.70	0	0.00	30.70	0.1	16,477	0.00%
2019/11/18	5	30.45	1	30.50	30.70	4	16,572	0.02%
2019/11/14	5	30.35	4	30.40	30.40	1	16,841	0.01%
2019/11/13	1	30.60	0	0.00	30.50	1	17,151	0.01%
2019/11/12	0	0.00	4	30.60	30.60	-4	17,373	-0.02%
2019/11/11	12	30.33	6	30.41	30.40	6	17,674	0.03%
2019/11/08	0.1	30.60	1	30.40	30.50	-0.9	18,089	-0.01%
2019/11/07	10	30.47	0	0.00	30.50	10	18,872	0.05%
2019/11/06	2	30.60	3	30.70	30.65	-1	19,094	-0.01%
2019/11/05	5	30.00	24	30.18	30.20	-19	18,911	-0.10%
2019/11/04	4	29.90	6	29.81	29.95	-2	19,042	-0.01%
2019/11/01	2	29.63	13	29.73	29.65	-11	19,112	-0.06%
2019/10/31	0	0.00	4	30.00	29.90	-4	19,414	-0.02%
2019/10/29	0	0.00	12	29.60	29.70	-12	19,753	-0.06%
2019/10/28	2	29.55	8	29.51	29.60	-6	19,838	-0.03%
2019/10/25	7	29.38	37	29.40	29.45	-30	19,854	-0.15%
2019/10/24	1	29.35	2	29.30	29.45	-1	19,868	-0.01%
2019/10/22	4	29.05	0	0.00	29.15	4	19,743	0.02%
2019/10/21	7	28.95	2	29.15	29.20	5	19,615	0.03%
2019/10/18	21	29.06	0	0.00	29.10	21	19,606	0.11%
2019/10/17	0	0.00	6	29.15	29.25	-6	19,485	-0.03%
2019/10/16	18.5	29.06	0	0.00	29.15	18.5	19,500	0.09%
2019/10/15	15	29.00	0	0.00	29.15	15	19,569	0.08%
2019/10/14	20	29.04	0	0.00	29.15	20	19,601	0.10%
2019/10/09	34	29.08	0	0.00	29.00	34	19,613	0.17%
2019/10/08	3	29.20	0	0.00	29.10	3	19,571	0.02%
2019/10/07	3	28.95	0	0.00	28.95	3	19,389	0.02%
2019/10/04	13	28.70	0	0.00	28.85	13	19,455	0.07%
2019/10/03	2	28.68	0	0.00	28.75	2	19,455	0.01%
2019/10/01	10	29.00	0	0.00	28.75	10	19,415	0.05%
2019/09/27	1	28.70	0	0.00	28.75	1	19,232	0.01%
2019/09/26	4	28.80	0	0.00	28.80	4	19,260	0.02%
2019/09/25	9	28.86	2	28.80	28.80	7	19,385	0.04%
2019/09/24	18	29.06	0	0.00	29.05	18	19,224	0.09%
2019/09/23	21	29.15	0	0.00	29.20	21	19,350	0.11%
2019/09/20	37	29.23	4	29.30	29.30	33	19,626	0.17%
2019/09/19	18	29.32	0	0.00	29.45	18	19,377	0.09%
2019/09/18	0	0.00	1.5	29.57	29.55	-1.5	19,510	-0.01%
2019/09/17	2	29.15	0	0.00	29.20	2	19,701	0.01%
2019/09/16	4	29.19	0	0.00	29.20	4	20,392	0.02%
2019/09/12	16	29.34	1	29.50	29.30	15	20,694	0.07%
2019/09/11	4.1	29.50	2	29.23	29.50	2.1	21,060	0.01%
2019/09/09	1.2	29.25	2	29.13	29.20	-0.8	21,156	0.00%
2019/09/06	0	0.00	7	28.65	28.80	-7	21,301	-0.03%
2019/09/05	20	28.55	0	0.00	28.55	20	21,661	0.09%
2019/09/03	3	28.37	1	28.40	28.35	2	22,509	0.01%
2019/09/02	32	28.46	0	0.00	28.45	32	22,721	0.14%
2019/08/30	3	28.58	0	0.00	28.75	3	22,936	0.01%
2019/08/26	6	27.96	0	0.00	27.95	6	23,248	0.03%
2019/08/22	2	28.20	0	0.00	28.25	2	23,283	0.01%
2019/08/21	2	28.33	0	0.00	28.15	2	23,701	0.01%
2019/08/20	2	28.40	0	0.00	28.50	2	23,502	0.01%
2019/08/19	2	28.35	0	0.00	28.30	2	23,381	0.01%
2019/08/16	9	27.93	11	28.25	28.25	-2	23,513	-0.01%
2019/08/15	6	27.87	13	27.94	27.90	-7	23,240	-0.03%
2019/08/14	11	28.40	10	28.30	28.20	1	23,212	0.00%
2019/08/13	14	28.62	7	28.78	28.50	7	23,053	0.03%
2019/08/12	17	29.03	0.2	29.35	29.00	16.8	22,833	0.07%
2019/08/08	20	31.16	11	31.14	31.10	9	22,233	0.04%
2019/08/07	23	31.10	0	0.00	31.05	23	22,093	0.10%
2019/08/06	16	31.13	0	0.00	31.25	16	22,132	0.07%
2019/08/05	13	31.29	15	31.18	31.25	-2	22,003	-0.01%
2019/08/02	11	31.24	0	0.00	31.35	11	22,128	0.05%
2019/07/29	0.1	32.10	0	0.00	32.10	0.1	21,752	0.00%
2019/07/25	0	0.00	9.1	32.43	32.25	-9.1	22,377	-0.04%
2019/07/24	0	0.00	10	32.20	32.20	-10	22,589	-0.04%
2019/07/23	0	0.00	1	32.10	32.10	-1	22,739	0.00%
2019/07/22	1	31.95	4	32.00	31.90	-3	22,798	-0.01%
2019/07/19	0	0.00	10	31.90	31.85	-10	22,797	-0.04%
2019/07/18	0	0.00	0.1	31.80	31.85	-0.1	23,066	0.00%
2019/07/16	0	0.00	3	31.88	31.95	-3	22,928	-0.01%
2019/07/15	0	0.00	1	31.95	31.70	-1	22,826	0.00%
2019/07/12	0	0.00	10	31.95	31.85	-10	22,620	-0.04%
2019/07/11	0	0.00	50	31.86	31.85	-50	22,634	-0.22%
2019/07/10	0	0.00	0.2	31.60	31.60	-0.2	22,638	0.00%
2019/07/08	12	31.34	1	31.30	31.40	11	22,549	0.05%
2019/07/02	1	31.20	4	31.19	31.05	-3	22,795	-0.01%
2019/06/27	5	30.90	6	30.97	30.85	-1	22,245	0.00%
2019/06/26	0	0.00	2	31.03	31.05	-2	22,033	-0.01%
2019/06/24	0	0.00	2	30.90	30.85	-2	21,819	-0.01%
2019/06/21	6	30.87	0	0.00	30.80	6	21,499	0.03%
2019/06/20	0	0.00	4	31.45	31.50	-4	20,930	-0.02%
2019/06/19	5	30.95	1.5	31.08	31.25	3.5	20,565	0.02%
2019/06/17	0	0.00	0.9	30.70	30.70	-0.9	20,085	0.00%
2019/06/14	0	0.00	0.6	30.60	30.65	-0.6	20,083	0.00%
2019/06/13	4	30.41	7.4	30.63	30.60	-3.4	20,010	-0.02%
2019/06/12	2.1	30.44	0	0.00	30.70	2.1	19,695	0.01%
2019/06/11	1.1	31.57	10	31.60	31.30	-8.9	18,985	-0.05%
2019/06/10	1	31.90	10	31.93	31.95	-9	18,680	-0.05%
2019/06/06	0	0.00	6	31.21	31.70	-6	18,549	-0.03%
2019/06/05	0.1	30.90	0	0.00	30.90	0.1	18,270	0.00%
2019/06/04	0.2	30.85	0	0.00	30.90	0.2	18,096	0.00%
2019/06/03	2	31.00	9	30.88	31.00	-7	17,959	-0.04%
2019/05/31	2	30.70	0	0.00	31.00	2	17,916	0.01%
2019/05/29	0	0.00	2	30.43	30.55	-2	18,085	-0.01%
2019/05/28	0	0.00	2.7	30.29	30.25	-2.7	18,192	-0.01%
2019/05/27	14	30.46	1	30.45	30.50	13	17,988	0.07%
2019/05/24	0	0.00	1	30.45	30.50	-1	18,165	-0.01%
2019/05/23	0	0.00	4	30.51	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	5	30.62	30.65	-5	18,227	-0.03%
2019/05/20	1	30.30	0	0.00	30.40	1	17,962	0.01%
2019/05/17	10	30.00	3	30.00	30.00	7	17,796	0.04%
2019/05/15	27	29.64	2	29.75	29.70	25	17,459	0.14%
2019/05/14	3	29.55	4	29.66	29.50	-1	17,380	-0.01%
2019/05/13	0	0.00	10	29.30	29.50	-10	17,245	-0.06%
2019/05/10	2	29.73	0	0.00	29.60	2	17,433	0.01%
2019/05/09	3	29.90	1	29.95	29.90	2	17,412	0.01%
2019/05/08	1	30.15	0	0.00	30.50	1	17,396	0.01%
2019/05/07	0	0.00	22.7	30.48	30.50	-22.7	17,436	-0.13%
2019/05/06	6	29.91	3	30.00	30.05	3	17,395	0.02%
2019/05/03	1	30.15	6	30.11	30.05	-5	17,439	-0.03%
2019/05/02	0	0.00	1	30.05	30.10	-1	17,252	-0.01%
2019/04/30	0	0.00	25	29.38	29.65	-25	16,808	-0.15%
2019/04/29	0	0.00	30	29.15	29.35	-30	16,658	-0.18%
2019/04/26	12	28.85	0	0.00	28.95	12	16,516	0.07%
2019/04/25	5	28.70	1	28.75	28.75	4	16,398	0.02%
2019/04/24	9	28.62	2	28.60	28.65	7	16,312	0.04%
2019/04/23	0.2	28.10	1	28.05	28.20	-0.8	16,109	0.00%
2019/04/22	6	28.08	0	0.00	28.00	6	16,027	0.04%
2019/04/18	11	28.10	1	28.10	28.20	10	16,242	0.06%
2019/04/17	0	0.00	5	28.06	28.10	-5	16,409	-0.03%
2019/04/15	10	28.20	1	28.25	28.20	9	16,438	0.05%
2019/04/12	0	0.00	1	28.20	28.30	-1	16,410	-0.01%
2019/04/11	0	0.00	5	28.10	28.25	-5	16,431	-0.03%
2019/04/10	0	0.00	6	28.18	28.15	-6	16,534	-0.04%
2019/04/09	0	0.00	1	28.15	28.20	-1	16,663	-0.01%
2019/04/03	0.7	27.95	1	28.05	28.00	-0.3	16,611	0.00%
2019/04/01	1	27.95	2.5	27.95	27.90	-1.5	16,481	-0.01%
2019/03/29	3	27.92	1	27.90	28.05	2	16,330	0.01%
2019/03/27	0	0.00	3	28.03	27.95	-3	16,107	-0.02%
2019/03/25	0	0.00	0.5	27.80	27.75	-0.5	16,287	0.00%
2019/03/22	0	0.00	9.9	28.08	28.00	-9.9	16,101	-0.06%
2019/03/21	1	27.95	0	0.00	28.10	1	16,210	0.01%
2019/03/20	0	0.00	10	27.85	28.00	-10	16,231	-0.06%
2019/03/19	4	27.95	0	0.00	28.00	4	16,172	0.02%
2019/03/18	1	27.60	21	27.66	27.85	-20	16,023	-0.12%
2019/03/15	2	27.45	2	27.40	27.45	0	15,856	0.00%
2019/03/14	1	27.35	23	27.40	27.30	-22	15,768	-0.14%
2019/03/13	0	0.00	41	27.40	27.45	-41	15,832	-0.26%
2019/03/12	2	27.33	1	27.45	27.30	1	15,798	0.01%
2019/03/11	1	27.10	0	0.00	27.25	1	15,839	0.01%
2019/03/08	2	27.05	0	0.00	27.00	2	15,902	0.01%
2019/03/05	6	26.97	33	27.02	26.95	-27	17,039	-0.16%
2019/03/04	0	0.00	7	26.93	27.00	-7	16,936	-0.04%
2019/02/27	0.3	27.15	0	0.00	27.25	0.3	16,644	0.00%
2019/02/25	4	27.00	1	27.00	27.10	3	16,504	0.02%
2019/02/22	8	26.93	1	26.95	26.95	7	16,466	0.04%
2019/02/21	1	26.90	1	26.95	27.00	0	16,444	0.00%
2019/02/19	1	26.80	1	26.85	26.80	0	16,571	0.00%
2019/02/15	2	26.55	1	26.60	26.40	1	16,674	0.01%
2019/02/13	0	0.00	1	26.60	26.55	-1	16,785	-0.01%
2019/02/12	0	0.00	2.5	26.74	26.55	-2.5	16,730	-0.01%
2019/01/30	0	0.00	1	26.80	26.60	-1	16,491	-0.01%
2019/01/29	0	0.00	4	26.60	26.70	-4	16,256	-0.02%
2019/01/28	1	26.50	6	26.40	26.50	-5	16,040	-0.03%
2019/01/25	1	26.45	7	26.45	26.50	-6	15,952	-0.04%
2019/01/23	0.2	26.55	7	26.47	26.60	-6.8	16,049	-0.04%
2019/01/21	2	26.30	1	26.25	26.25	1	16,210	0.01%
2019/01/15	0.3	26.20	0	0.00	26.20	0.3	17,575	0.00%
2019/01/11	3	26.15	0	0.00	26.00	3	17,840	0.02%
2019/01/10	1	25.95	10	25.93	26.10	-9	17,949	-0.05%
2019/01/09	2.2	25.78	16	25.80	25.85	-13.8	17,956	-0.08%
2019/01/04	1	25.30	0	0.00	25.25	1	18,903	0.01%
2019/01/03	1	25.30	0	0.00	25.45	1	19,761	0.01%
2019/01/02	27	25.39	0	0.00	25.45	27	20,340	0.13%
2018/12/28	2	25.28	2	25.40	25.95	0	20,647	0.00%
2018/12/26	2	25.20	0	0.00	25.25	2	21,011	0.01%
2018/12/25	2	25.38	0	0.00	25.35	2	21,122	0.01%
2018/12/24	20	25.55	0	0.00	25.50	20	21,339	0.09%
2018/12/20	0	0.00	51	25.60	25.70	-51	22,310	-0.23%
2018/12/19	0	0.00	1	25.60	25.70	-1	22,511	0.00%
2018/12/18	30.3	25.50	0	0.00	25.60	30.3	22,698	0.13%
2018/12/14	8	25.57	0	0.00	25.65	8	23,284	0.03%
2018/12/12	1.8	25.75	0	0.00	25.70	1.8	23,792	0.01%
2018/12/11	0.1	25.85	0	0.00	25.75	0.1	24,002	0.00%
2018/12/10	7	25.64	0	0.00	25.65	7	24,024	0.03%
2018/12/07	1	25.75	0	0.00	25.85	1	24,023	0.00%
2018/12/06	0	0.00	1	25.80	25.80	-1	24,082	0.00%
2018/12/05	11.2	25.95	0	0.00	25.85	11.2	24,095	0.05%
2018/12/04	9	25.85	0	0.00	26.05	9	24,225	0.04%
2018/12/03	22	25.92	2	25.85	25.85	20	24,131	0.08%
2018/11/29	4	25.81	0	0.00	25.75	4	23,252	0.02%
2018/11/23	0	0.00	1	26.30	26.25	-1	22,549	0.00%
2018/11/22	4	26.10	0	0.00	26.20	4	22,506	0.02%
2018/11/21	1	26.20	1	26.30	26.30	0	22,388	0.00%
2018/11/20	1	26.30	0	0.00	26.30	1	22,244	0.00%
2018/11/14	3	26.40	6	26.40	26.50	-3	21,871	-0.01%
2018/11/13	1	26.45	0	0.00	26.50	1	21,913	0.00%
2018/11/12	1	26.30	0	0.00	26.50	1	21,719	0.00%
2018/11/09	1	26.35	3	26.38	26.45	-2	21,859	-0.01%
2018/11/08	1	26.45	1	26.65	26.70	0	22,021	0.00%
2018/11/01	1	25.75	0	0.00	25.85	1	23,139	0.00%
2018/10/31	1	25.70	5	26.00	26.15	-4	23,353	-0.02%
2018/10/29	1.2	25.15	0	0.00	25.30	1.2	23,454	0.01%
2018/10/26	6.1	25.28	0	0.00	25.35	6.1	23,616	0.03%
2018/10/25	2	25.50	0	0.00	25.55	2	23,399	0.01%
2018/10/24	11	25.61	0	0.00	26.00	11	23,376	0.05%
2018/10/23	3	26.03	0	0.00	26.20	3	23,147	0.01%
2018/10/19	1	26.35	11	26.20	26.25	-10	23,034	-0.04%
2018/10/18	2	26.35	0	0.00	26.35	2	22,901	0.01%
2018/10/17	0	0.00	3	26.55	26.65	-3	22,826	-0.01%
2018/10/15	9	26.75	0	0.00	26.55	9	22,510	0.04%
2018/10/12	12	26.40	0	0.00	27.00	12	22,004	0.05%
2018/10/11	2	26.45	24	26.78	26.50	-22	21,453	-0.10%
2018/10/09	1	27.80	5	27.42	27.55	-4	20,649	-0.02%
2018/10/08	0	0.00	1	27.10	27.00	-1	20,075	0.00%
2018/10/05	13	26.93	4	27.25	26.80	9	19,678	0.05%
2018/10/04	0	0.00	1	27.20	27.30	-1	19,341	-0.01%
2018/10/03	0	0.00	3	27.15	27.10	-3	18,905	-0.02%
2018/10/02	1	27.10	10	27.16	27.15	-9	18,896	-0.05%
2018/10/01	0	0.00	1	27.70	27.50	-1	18,653	-0.01%
2018/09/28	2	27.33	5	27.41	27.50	-3	18,618	-0.02%
2018/09/27	5	27.20	3	27.30	27.30	2	18,201	0.01%
2018/09/26	1	27.15	0	0.00	27.30	1	17,944	0.01%
2018/09/25	0	0.00	2	27.25	27.30	-2	17,847	-0.01%
2018/09/21	14	27.06	7	27.15	27.15	7	17,691	0.04%
2018/09/20	0	0.00	16.4	27.02	27.00	-16.4	17,642	-0.09%
2018/09/19	1	26.80	5	26.75	27.00	-4	17,714	-0.02%
2018/09/18	100	26.65	13	26.65	26.80	87	17,619	0.49%
2018/09/17	0	0.00	2	26.28	26.40	-2	17,314	-0.01%
2018/09/14	0.9	26.10	0	0.00	25.95	0.9	17,104	0.01%
2018/09/10	0	0.00	0	25.85	25.80	0	17,745	0.00%
2018/09/06	8.5	25.84	0	0.00	25.90	8.5	18,201	0.05%
2018/09/05	6	25.73	0	0.00	25.70	6	18,304	0.03%
2018/09/04	0	0.00	5.8	26.01	26.05	-5.8	18,536	-0.03%
2018/09/03	7	25.69	0	0.00	25.75	7	18,749	0.04%
2018/08/31	3	25.77	0.1	25.80	25.80	2.9	18,988	0.02%
2018/08/30	4	25.75	0	0.00	25.80	4	19,107	0.02%
2018/08/29	2	25.83	0	0.00	25.85	2	19,301	0.01%
2018/08/27	0.4	25.90	0	0.00	25.80	0.4	19,541	0.00%
2018/08/24	3	25.90	0	0.00	26.00	3	19,728	0.02%
2018/08/23	1	25.95	0	0.00	26.10	1	20,727	0.00%
2018/08/22	2	25.78	1	26.00	25.95	1	21,190	0.00%
2018/08/21	49	25.64	2	25.70	25.85	47	21,207	0.22%
2018/08/20	2	25.50	0	0.00	25.50	2	21,235	0.01%
2018/08/17	1	25.60	0	0.00	25.55	1	21,188	0.00%
2018/08/16	1	25.30	4	25.50	25.35	-3	21,212	-0.01%
2018/08/15	7	25.76	0	0.00	25.60	7	20,984	0.03%
2018/08/14	22.2	26.07	0	0.00	26.00	22.2	20,802	0.11%
2018/08/13	2	26.20	1	26.15	26.15	1	20,934	0.00%
2018/08/10	13	26.24	1.4	26.29	26.35	11.6	20,884	0.06%
2018/08/09	14.4	26.05	3	26.17	26.05	11.4	20,807	0.05%
2018/08/08	2.4	27.37	21	27.30	27.35	-18.6	20,242	-0.09%
2018/08/07	0	0.00	19	27.30	27.30	-19	19,791	-0.10%
2018/08/06	5	27.45	0	0.00	27.30	5	19,509	0.03%
2018/08/03	0	0.00	0.5	27.35	27.35	-0.5	19,296	0.00%
2018/08/01	10	27.35	1	27.45	27.45	9	18,801	0.05%
2018/07/26	0	0.00	4	27.35	27.35	-4	18,172	-0.02%
2018/07/25	0	0.00	1	27.30	27.20	-1	18,263	-0.01%
2018/07/23	4	26.90	0	0.00	26.95	4	18,223	0.02%
2018/07/20	2	26.90	0	0.00	26.90	2	18,258	0.01%
2018/07/13	0	0.00	2	27.00	27.00	-2	18,701	-0.01%
2018/07/06	1	26.30	0	0.00	26.45	1	18,784	0.01%
2018/07/04	0	0.00	0.4	26.50	26.50	-0.4	18,733	0.00%
2018/07/03	2	26.45	0	0.00	26.40	2	18,823	0.01%
2018/06/28	21	26.50	0.1	26.35	26.30	20.9	18,358	0.11%
2018/06/26	0	0.00	9	26.75	26.65	-9	18,016	-0.05%
2018/06/25	3	26.55	0	0.00	26.55	3	17,988	0.02%
2018/06/20	1	26.30	2	26.68	26.60	-1	17,816	-0.01%
2018/06/19	13	26.41	0	0.00	26.35	13	17,676	0.07%
2018/06/14	1	26.70	0	0.00	26.60	1	17,050	0.01%
2018/06/07	6	27.25	0	0.00	27.35	6	16,439	0.04%
2018/06/06	0	0.00	1	27.45	27.40	-1	16,447	-0.01%
2018/06/05	0	0.00	2	27.38	27.35	-2	16,212	-0.01%
2018/06/04	0	0.00	7	27.10	27.10	-7	16,018	-0.04%
2018/06/01	0	0.00	3	26.60	26.70	-3	16,023	-0.02%
2018/05/31	3	26.23	0	0.00	26.25	3	15,814	0.02%
2018/05/30	5	26.21	2	26.25	26.35	3	14,888	0.02%
2018/05/24	0	0.00	2	27.03	27.05	-2	14,362	-0.01%
2018/05/21	0	0.00	5	27.10	27.00	-5	14,468	-0.03%
2018/05/18	0	0.00	1	26.70	26.70	-1	14,358	-0.01%
2018/05/16	3	26.45	10	26.44	26.45	-7	14,222	-0.05%
2018/05/14	0	0.00	7	26.56	26.50	-7	14,728	-0.05%
2018/05/11	0	0.00	7	26.39	26.40	-7	14,747	-0.05%
2018/05/10	0	0.00	5	26.10	26.10	-5	14,667	-0.03%
2018/05/08	0	0.00	5	26.18	26.20	-5	14,534	-0.03%
2018/05/02	0	0.00	11	26.22	26.25	-11	14,358	-0.08%
2018/04/30	0	0.00	15	26.25	26.25	-15	14,330	-0.10%
2018/04/27	6	25.85	10	25.85	26.00	-4	14,363	-0.03%
2018/04/25	3	25.75	4	26.00	26.00	-1	14,759	-0.01%
2018/04/24	7	25.84	5	25.95	25.90	2	15,016	0.01%
2018/04/20	0	0.00	1	25.70	25.70	-1	15,072	-0.01%
2018/04/18	1	25.25	0	0.00	25.20	1	15,220	0.01%
2018/04/17	2	25.40	0	0.00	25.35	2	15,217	0.01%
2018/04/13	2	25.60	0	25.55	25.60	2	15,612	0.01%
2018/04/12	0	0.00	1	25.60	25.65	-1	15,740	-0.01%
2018/04/10	1	25.70	2	25.55	25.65	-1	15,774	-0.01%
2018/04/02	0	0.00	5	25.30	25.35	-5	15,708	-0.03%
2018/03/28	2	25.10	0	0.00	25.05	2	15,312	0.01%
2018/03/27	0	0.00	1	25.40	25.40	-1	15,155	-0.01%
2018/03/26	2	25.15	0	0.00	25.15	2	15,074	0.01%
2018/03/23	1	25.15	5	25.20	25.20	-4	15,063	-0.03%
2018/03/22	1	25.40	0	0.00	25.40	1	15,035	0.01%
2018/03/14	1	25.50	0	0.00	25.30	1	14,896	0.01%
2018/03/13	0	0.00	46	25.58	25.65	-46	14,951	-0.31%
2018/03/12	0	0.00	7	25.25	25.45	-7	14,878	-0.05%
2018/03/08	2	24.70	0	0.00	24.95	2	14,925	0.01%
2018/03/07	1	24.50	0	0.00	24.50	1	14,924	0.01%
2018/03/05	7	24.84	0	0.00	24.75	7	15,176	0.05%
2018/02/27	1	25.00	0	0.00	24.95	1	15,200	0.01%
2018/02/26	0	0.00	20	25.05	25.00	-20	15,119	-0.13%
2018/02/23	0	0.00	24	24.88	25.00	-24	15,098	-0.16%
2018/02/09	5	23.75	0	0.00	23.95	5	14,961	0.03%
2018/02/07	0	0.00	50	24.35	24.10	-50	14,746	-0.34%
2018/02/06	54	24.17	20	23.93	24.00	34	14,471	0.23%
2018/01/31	1	25.25	0	0.00	25.30	1	13,708	0.01%
2018/01/30	1	25.50	0	0.00	25.40	1	13,716	0.01%
2018/01/29	2	25.55	0	0.00	25.70	2	13,726	0.01%
2018/01/25	0	0.00	0.6	25.45	25.60	-0.6	13,758	0.00%
2018/01/24	3	25.10	2.3	25.11	25.30	0.7	13,653	0.01%
2018/01/23	1.2	25.30	0	0.00	25.40	1.2	13,653	0.01%
2018/01/22	2.2	25.33	2	25.43	25.50	0.2	13,529	0.00%
2018/01/19	1.2	25.49	0	0.00	25.55	1.2	13,456	0.01%
2018/01/17	0	0.00	2	25.88	25.85	-2	12,768	-0.02%
2018/01/16	1.3	25.80	4	25.95	25.85	-2.7	12,568	-0.02%
2018/01/15	0	0.00	4	25.70	25.95	-4	12,169	-0.03%
2018/01/12	5	25.45	1	25.35	25.35	4	11,888	0.03%
2018/01/11	1	25.20	0	0.00	25.40	1	11,784	0.01%
2018/01/10	0	0.00	46	25.08	25.35	-46	11,800	-0.39%
2018/01/09	0	0.00	2	25.05	25.00	-2	11,545	-0.02%
2018/01/08	4	25.15	7	24.97	25.15	-3	11,383	-0.03%
2018/01/05	0	0.00	2	24.73	24.90	-2	11,178	-0.02%
2018/01/04	0	0.00	1.6	24.40	24.60	-1.6	11,052	-0.01%
2018/01/03	1	24.20	9	24.43	24.50	-8	11,122	-0.07%
2018/01/02	0	0.00	5	24.05	24.20	-5	10,905	-0.05%