兆豐金 (2886)-華南永昌-斗六券商分點個股進出

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
39.40
漲跌
▼0.30
漲幅
-0.76%
成交量
22,347張
產業
上市金融類股
3021人加入追蹤

立即追蹤
本地時間:14:30

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

兆豐金 (2886)籌碼相關－華南永昌-斗六券商分點個股進出

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-斗六券商分點個股進出
華南永昌-斗六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
2024/12/11	3	39.33	0	0.00	39.40	3	16,207	0.02%
2024/12/10	6	39.55	0	0.00	39.70	6	16,060	0.04%
2024/12/06	18	40.20	0	0.00	39.95	18	16,171	0.11%
2024/12/04	0	39.95	0	0.00	40.20	0	16,111	0.00%
2024/12/03	0	0.00	1	40.05	40.20	-1	16,411	-0.01%
2024/12/02	1	39.55	0	0.00	39.45	1	16,335	0.01%
2024/11/29	0	39.65	0	0.00	39.75	0	16,105	0.00%
2024/11/28	0	39.97	0	0.00	39.85	0	16,274	0.00%
2024/11/27	0	0.00	7.2	40.31	40.05	-7.2	16,259	-0.04%
2024/11/26	1	39.75	0	0.00	39.95	1	16,226	0.01%
2024/11/25	0	0.00	9	40.02	40.15	-9	16,118	-0.06%
2024/11/22	1	39.25	1	39.80	39.75	0	15,175	0.00%
2024/11/21	3	39.23	0	0.00	39.45	3	15,145	0.02%
2024/11/20	0	39.90	0	0.00	39.95	0	15,061	0.00%
2024/11/19	0	0.00	12	39.86	39.95	-12	15,147	-0.08%
2024/11/18	0	0.00	3	39.63	39.70	-3	15,085	-0.02%
2024/11/14	0.1	38.97	0	0.00	39.00	0.1	15,087	0.00%
2024/11/13	0	39.10	0	0.00	39.30	0	15,234	0.00%
2024/11/12	0.1	39.08	0	0.00	39.15	0.1	15,390	0.00%
2024/11/11	0	39.15	0	0.00	39.20	0	15,591	0.00%
2024/11/08	0	39.20	1.1	39.25	39.10	-1	15,844	-0.01%
2024/11/01	2.1	38.73	0	0.00	38.65	2.1	18,927	0.01%
2024/10/30	0	39.10	0	0.00	39.30	0	18,872	0.00%
2024/10/29	1	39.15	0	0.00	39.10	1	18,971	0.01%
2024/10/28	2	39.05	0.1	39.10	39.25	2	19,159	0.01%
2024/10/24	2	38.80	0	0.00	38.85	2	19,752	0.01%
2024/10/23	1	39.00	0	0.00	38.90	1	19,861	0.01%
2024/10/22	0	39.35	0	0.00	39.40	0	19,950	0.00%
2024/10/18	0	0.00	1	39.80	39.80	-1	20,383	0.00%
2024/10/16	0	39.15	0	0.00	39.10	0	20,833	0.00%
2024/10/14	0.1	39.00	1	39.15	38.90	-1	20,720	0.00%
2024/10/11	0	0.00	0	38.95	38.80	0	20,987	0.00%
2024/10/09	1	38.66	0	0.00	38.65	1	21,162	0.00%
2024/10/08	2.1	38.81	0	0.00	38.85	2.1	21,293	0.01%
2024/10/07	0	39.10	0	39.10	39.30	0	21,256	0.00%
2024/10/04	1	38.95	0	0.00	38.95	1	21,298	0.00%
2024/10/01	0.7	39.45	0	0.00	39.45	0.7	21,343	0.00%
2024/09/30	0	39.53	0	0.00	39.30	0	21,753	0.00%
2024/09/27	4.1	39.45	0.1	39.60	39.45	4	23,145	0.02%
2024/09/26	0	0.00	2	39.95	40.00	-2	23,169	-0.01%
2024/09/24	0	39.65	0	0.00	39.80	0	23,085	0.00%
2024/09/23	0	0.00	1	39.45	39.70	-1	23,351	0.00%
2024/09/20	0	0.00	2	39.45	39.35	-2	23,511	-0.01%
2024/09/19	0	0.00	2	39.30	39.25	-2	23,589	-0.01%
2024/09/18	0	0.00	2	39.35	39.40	-2	23,874	-0.01%
2024/09/16	0	0.00	1	39.20	39.35	-1	24,192	0.00%
2024/09/12	0	0.00	4	39.09	39.00	-4	24,516	-0.02%
2024/09/11	1	38.95	0.1	39.15	38.95	0.9	24,547	0.00%
2024/09/10	0	39.10	0	0.00	39.35	0	24,452	0.00%
2024/09/09	1	38.95	3	38.87	39.10	-2	24,216	-0.01%
2024/09/05	2	38.60	1	38.40	38.55	1	24,208	0.00%
2024/09/04	2.1	38.13	0	0.00	38.00	2.1	24,360	0.01%
2024/09/02	0	0.00	1	39.05	39.05	-1	24,277	0.00%
2024/08/30	4	38.80	0	0.00	38.95	4	24,447	0.02%
2024/08/29	1	39.05	0	0.00	38.90	1	24,289	0.00%
2024/08/28	0	39.50	0	0.00	39.30	0	24,437	0.00%
2024/08/27	2.6	39.46	2	39.45	39.75	0.6	25,263	0.00%
2024/08/26	0	0.00	1	39.40	39.60	-1	25,635	0.00%
2024/08/23	10	38.95	3	39.00	39.05	7	25,951	0.03%
2024/08/22	0	0.00	3	38.80	39.00	-3	26,074	-0.01%
2024/08/21	11.7	38.76	0	0.00	38.90	11.7	26,341	0.04%
2024/08/20	1	38.85	5	38.95	39.00	-4	26,135	-0.02%
2024/08/19	0	38.85	0	0.00	38.65	0	26,069	0.00%
2024/08/16	5	38.80	2	38.90	39.00	3	25,969	0.01%
2024/08/15	6.2	38.33	0	0.00	38.35	6.2	25,694	0.02%
2024/08/14	5	38.80	0	0.00	38.90	5	25,482	0.02%
2024/08/13	4	38.96	0	0.00	38.70	4	25,234	0.02%
2024/08/12	3	39.20	0	0.00	39.40	3	24,999	0.01%
2024/08/09	10	38.85	1	38.90	38.85	9	24,791	0.04%
2024/08/08	20.9	37.77	0	0.00	38.10	20.9	24,070	0.09%
2024/08/07	1	41.59	0	0.00	41.55	1	23,053	0.00%
2024/08/06	1	41.10	0.5	41.70	41.80	0.5	22,570	0.00%
2024/08/05	5.1	40.88	1	41.35	40.90	4.1	22,233	0.02%
2024/08/02	1	42.45	0	0.00	42.60	1	21,976	0.00%
2024/08/01	1	43.10	1	43.20	43.30	0	22,020	0.00%
2024/07/31	0	0.00	3	43.00	43.20	-3	22,205	-0.01%
2024/07/30	1	42.80	0	0.00	42.75	1	22,026	0.00%
2024/07/29	0	0.00	3	43.21	43.30	-3	21,975	-0.01%
2024/07/26	0	42.50	0	0.00	42.70	0	21,776	0.00%
2024/07/22	2	41.73	1	42.05	42.45	1	21,819	0.00%
2024/07/19	8	42.08	0	0.00	42.25	8	21,813	0.04%
2024/07/18	5.9	42.50	10	42.65	42.75	-4.1	22,189	-0.02%
2024/07/16	0	0.00	0.7	42.00	41.85	-0.7	22,110	0.00%
2024/07/15	1	41.80	0	42.25	41.95	1	22,574	0.00%
2024/07/12	2	41.95	2	42.15	42.05	0	22,829	0.00%
2024/07/11	6	41.84	1	41.90	41.75	5	22,779	0.02%
2024/07/10	2	41.80	0	0.00	41.65	2	22,886	0.01%
2024/07/09	2.6	41.60	2	42.05	41.65	0.6	22,884	0.00%
2024/07/08	0	41.95	0	0.00	42.10	0	22,794	0.00%
2024/07/04	6.6	41.95	50	42.15	41.95	-43.4	22,580	-0.19%
2024/07/03	0	0.00	25	42.21	42.75	-25	22,215	-0.11%
2024/07/02	0	40.50	1	40.95	40.75	-1	20,779	0.00%
2024/07/01	0	0.00	4	40.60	40.75	-4	20,721	-0.02%
2024/06/28	24	40.45	0	0.00	40.40	24	20,633	0.12%
2024/06/27	0	40.00	0	0.00	40.25	0	20,600	0.00%
2024/06/26	0	40.35	0	0.00	40.25	0	20,273	0.00%
2024/06/24	0	39.85	0	0.00	40.35	0	19,613	0.00%
2024/06/19	0.7	40.05	0	0.00	39.95	0.7	19,032	0.00%
2024/06/18	10	39.85	1	39.85	40.10	9	19,082	0.05%
2024/06/13	0.3	39.45	0	0.00	39.45	0.3	19,544	0.00%
2024/06/12	0	0.00	10	39.30	39.25	-10	19,773	-0.05%
2024/06/11	5	39.20	1	39.35	39.20	4	19,866	0.02%
2024/06/07	20	39.35	0	0.00	39.35	20	19,909	0.10%
2024/06/03	3.1	39.15	0	0.00	39.30	3.1	19,892	0.02%
2024/05/31	4.5	39.04	0	0.00	39.05	4.5	19,805	0.02%
2024/05/30	1	38.85	0	0.00	38.90	1	18,996	0.01%
2024/05/29	7.1	39.16	0	0.00	39.00	7.1	18,643	0.04%
2024/05/27	0	39.95	1	40.00	39.80	-1	18,285	-0.01%
2024/05/24	0	0.00	2	40.15	40.00	-2	18,034	-0.01%
2024/05/23	1	40.10	0	0.00	40.10	1	18,019	0.01%
2024/05/22	0	40.50	1	40.80	40.55	-1	17,925	-0.01%
2024/05/21	10	40.55	0	0.00	40.60	10	17,914	0.06%
2024/05/17	0	0.00	0.4	40.80	40.85	-0.4	17,850	0.00%
2024/05/16	1	40.75	1	41.15	40.80	0	17,819	0.00%
2024/05/15	0	0.00	2	41.00	40.85	-2	17,673	-0.01%
2024/05/14	0	40.70	5	40.85	40.50	-5	17,719	-0.03%
2024/05/13	0	0.00	1	41.00	41.05	-1	17,788	-0.01%
2024/05/09	0	40.75	0.1	40.80	40.65	-0.1	17,745	0.00%
2024/05/08	0	0.00	1.8	41.03	41.10	-1.8	17,851	-0.01%
2024/05/06	0	0.00	2	41.15	41.15	-2	17,490	-0.01%
2024/05/03	0	0.00	1	40.15	40.05	-1	17,157	-0.01%
2024/05/02	0	0.00	0.1	40.05	39.95	-0.1	17,077	0.00%
2024/04/30	0	0.00	1.1	40.00	40.00	-1.1	16,897	-0.01%
2024/04/29	0	0.00	10	39.96	40.10	-10	16,832	-0.06%
2024/04/25	1.1	39.11	0	0.00	39.00	1.1	16,611	0.01%
2024/04/24	16	39.94	0	0.00	39.35	16	16,453	0.10%
2024/04/23	0	0.00	1	40.00	40.00	-1	16,372	-0.01%
2024/04/19	5	38.43	0	0.00	38.70	5	16,021	0.03%
2024/04/18	2.1	39.06	0	0.00	39.20	2.1	15,430	0.01%
2024/04/17	1	38.95	0	0.00	39.00	1	15,116	0.01%
2024/04/16	0.5	39.70	0	0.00	39.10	0.5	14,986	0.00%
2024/04/15	6	39.88	2	40.00	39.80	4	14,717	0.03%
2024/04/12	0	0.00	0.6	40.05	39.95	-0.6	14,705	0.00%
2024/04/11	1	40.05	0	0.00	40.15	1	14,626	0.01%
2024/04/09	0	0.00	2.4	40.26	40.40	-2.4	14,693	-0.02%
2024/04/08	0	0.00	4	40.00	40.00	-4	14,704	-0.03%
2024/04/03	3.1	39.93	0.1	39.95	39.75	3	14,680	0.02%
2024/04/02	5	40.40	2	40.30	40.30	3	14,540	0.02%
2024/03/29	0	0.00	2	40.55	40.55	-2	14,511	-0.01%
2024/03/27	0.1	40.40	1	40.60	40.50	-1	14,727	-0.01%
2024/03/26	2	40.55	5.2	40.45	40.55	-3.2	15,005	-0.02%
2024/03/25	3	39.83	4	40.08	40.00	-1	15,195	-0.01%
2024/03/22	4	40.03	0	0.00	40.10	4	15,405	0.03%
2024/03/20	1	40.30	3	40.37	40.15	-2	15,648	-0.01%
2024/03/19	0.1	40.20	0	0.00	40.20	0.1	15,610	0.00%
2024/03/18	2	40.63	1	40.60	40.60	1	15,526	0.01%
2024/03/14	1	40.90	5	40.90	40.90	-4	15,200	-0.03%
2024/03/13	0	40.25	26	40.32	40.40	-26	15,074	-0.17%
2024/03/12	0	0.00	2	39.95	39.95	-2	14,927	-0.01%
2024/03/11	0	0.00	1.2	39.98	39.80	-1.2	14,916	-0.01%
2024/03/08	2	39.90	5	39.70	39.90	-3	14,852	-0.02%
2024/03/07	0	0.00	21.2	39.32	39.30	-21.2	14,753	-0.14%
2024/03/06	0	39.33	7	39.40	39.40	-7	14,805	-0.05%
2024/03/05	0	0.00	1.3	39.01	39.05	-1.3	15,071	-0.01%
2024/03/04	1	38.70	2	38.80	38.80	-1	15,081	-0.01%
2024/03/01	1	38.60	1	38.70	38.55	0	15,193	0.00%
2024/02/29	0	0.00	1	38.45	38.70	-1	15,352	-0.01%
2024/02/27	2	38.10	0	0.00	38.20	2	15,108	0.01%
2024/02/26	1	38.15	0	0.00	38.15	1	15,073	0.01%
2024/02/23	0	0.00	3	38.37	38.30	-3	15,106	-0.02%
2024/02/22	0.2	38.50	1	38.40	38.55	-0.8	15,450	-0.01%
2024/02/20	0	0.00	1	38.40	38.60	-1	15,621	-0.01%
2024/02/19	0	0.00	1	38.25	38.40	-1	15,715	-0.01%
2024/02/15	1	37.65	1	37.80	37.80	0	15,919	0.00%
2024/02/05	1.5	37.73	0	0.00	37.60	1.5	15,773	0.01%
2024/02/02	3	37.85	1	37.75	37.90	2	15,618	0.01%
2024/02/01	1.8	37.74	3	37.77	37.90	-1.2	15,619	-0.01%
2024/01/31	1	37.65	15	37.63	37.65	-14	15,520	-0.09%
2024/01/30	0.1	38.00	0	0.00	37.90	0.1	15,321	0.00%
2024/01/25	0.1	37.85	0	0.00	37.80	0.1	15,589	0.00%
2024/01/23	1	37.90	0	0.00	37.85	1	15,667	0.01%
2024/01/22	0	0.00	5	38.01	38.10	-5	15,724	-0.03%
2024/01/19	0	0.00	58	37.85	37.90	-58	15,657	-0.37%
2024/01/18	60.2	37.54	0.1	37.65	37.80	60.1	15,700	0.38%
2024/01/17	6.6	37.65	0	0.00	37.30	6.6	15,688	0.04%
2024/01/16	1	38.35	0	0.00	38.60	1	15,125	0.01%
2024/01/15	0	0.00	5	39.15	38.90	-5	15,031	-0.03%
2024/01/12	3	39.00	0	0.00	39.05	3	15,260	0.02%
2024/01/10	0	0.00	6	39.45	39.35	-6	15,431	-0.04%
2024/01/09	0	0.00	10	39.50	39.45	-10	15,441	-0.06%
2024/01/05	0	0.00	1.2	39.08	38.95	-1.2	15,419	-0.01%
2024/01/03	4	38.70	0	0.00	38.65	4	16,112	0.02%
2023/12/27	0	0.00	101	39.00	39.00	-101	16,501	-0.61%	大賣/鉅額交易
2023/12/26	6.1	38.76	60	38.78	38.80	-53.9	16,510	-0.33%
2023/12/25	50.1	38.25	1	38.50	38.80	49.1	16,545	0.30%
2023/12/22	2	38.25	0	0.00	38.35	2	16,552	0.01%
2023/12/21	11.3	38.34	0	0.00	38.30	11.3	16,414	0.07%
2023/12/20	101.2	38.75	0	0.00	38.75	101.2	16,221	0.62%	大買/鉅額交易
2023/12/15	0	0.00	1	39.55	39.35	-1	15,632	-0.01%
2023/12/13	1	38.85	0	0.00	38.90	1	15,271	0.01%
2023/12/12	0	0.00	3	39.17	39.30	-3	15,627	-0.02%
2023/12/08	0	0.00	4.4	38.97	39.25	-4.4	15,673	-0.03%
2023/12/07	3.2	39.12	20.2	39.40	39.00	-17	15,646	-0.11%
2023/12/05	0.5	38.80	0	0.00	38.95	0.5	15,451	0.00%
2023/12/04	0.2	38.95	1.4	38.96	39.00	-1.2	15,441	-0.01%
2023/12/01	27.6	38.81	1	38.75	38.65	26.6	15,390	0.17%
2023/11/30	0	0.00	2	39.30	39.50	-2	15,252	-0.01%
2023/11/29	0.1	39.50	1.1	39.64	39.15	-1	14,752	-0.01%
2023/11/28	0.9	39.70	2	39.95	39.65	-1.1	14,596	-0.01%
2023/11/27	0	0.00	7	39.94	39.50	-7	14,793	-0.05%
2023/11/24	0	0.00	0.4	39.60	39.50	-0.4	14,710	0.00%
2023/11/22	0	0.00	10	39.80	39.85	-10	14,889	-0.07%
2023/11/21	0	0.00	4.2	39.76	39.85	-4.2	14,979	-0.03%
2023/11/17	0	0.00	1	39.20	39.20	-1	14,847	-0.01%
2023/11/16	0	0.00	2	39.05	39.20	-2	14,951	-0.01%
2023/11/15	0	0.00	2	38.80	38.90	-2	14,922	-0.01%
2023/11/13	1	38.20	1	38.40	38.50	0	15,132	0.00%
2023/11/09	0.1	38.55	0	0.00	38.60	0.1	15,772	0.00%
2023/11/07	1	38.20	1	38.60	38.60	0	16,234	0.00%
2023/11/06	0	0.00	2	38.60	38.55	-2	16,788	-0.01%
2023/11/03	0	0.00	3	37.92	38.25	-3	17,039	-0.02%
2023/11/02	1	37.75	0	0.00	37.80	1	17,100	0.01%
2023/11/01	3	36.58	1	36.65	36.65	2	17,099	0.01%
2023/10/30	1.1	36.42	1	36.55	36.55	0.1	17,622	0.00%
2023/10/26	2	36.20	0	0.00	36.40	2	17,770	0.01%
2023/10/25	1.2	36.92	0	0.00	36.85	1.2	17,731	0.01%
2023/10/24	0	0.00	1	37.20	37.25	-1	17,783	-0.01%
2023/10/23	0.1	37.30	2	37.23	37.10	-1.9	17,845	-0.01%
2023/10/20	3.2	37.48	1	37.60	37.50	2.2	17,753	0.01%
2023/10/19	3	38.60	0	0.00	38.35	3	17,724	0.02%
2023/10/18	0	0.00	1	38.65	38.85	-1	17,835	-0.01%
2023/10/17	2	38.40	0	0.00	38.75	2	18,022	0.01%
2023/10/16	0	0.00	8	38.59	38.80	-8	18,266	-0.04%
2023/10/13	0	38.50	1	38.45	38.50	-1	18,569	-0.01%
2023/10/12	2	38.79	2	38.65	38.95	0	18,639	0.00%
2023/10/11	2	37.85	2.3	38.23	38.50	-0.3	18,805	0.00%
2023/10/06	2	37.30	2	37.45	37.50	0	18,386	0.00%
2023/10/04	2.2	36.81	4	37.06	36.85	-1.8	18,375	-0.01%
2023/10/03	0	0.00	1	37.65	37.65	-1	18,307	-0.01%
2023/10/02	5.1	37.49	1	37.60	37.60	4.1	18,383	0.02%
2023/09/27	1.1	37.55	1	37.65	37.70	0.1	18,683	0.00%
2023/09/26	3	37.75	4	37.76	37.85	-1	18,699	-0.01%
2023/09/25	0	0.00	3	37.85	38.00	-3	18,740	-0.02%
2023/09/21	2.1	37.40	10	37.31	37.40	-7.9	19,132	-0.04%
2023/09/20	4	37.65	1	37.80	37.85	3	19,056	0.02%
2023/09/19	4	37.86	1.3	37.91	37.80	2.7	19,041	0.01%
2023/09/18	0	0.00	11	37.49	37.85	-11	19,458	-0.06%
2023/09/15	2	37.45	2	37.55	37.55	0	19,904	0.00%
2023/09/14	3	36.85	13	37.18	37.50	-10	20,118	-0.05%
2023/09/12	1	36.40	0	0.00	36.55	1	21,369	0.00%
2023/09/08	0.1	35.85	0	0.00	36.10	0.1	21,446	0.00%
2023/09/06	8.6	35.90	2	35.70	35.55	6.6	21,561	0.03%
2023/09/05	2	36.00	0	0.00	36.00	2	21,536	0.01%
2023/09/01	10	36.00	0	0.00	36.00	10	21,781	0.05%
2023/08/31	2	36.03	2	36.45	35.90	0	21,912	0.00%
2023/08/29	2	36.30	0	0.00	36.60	2	22,085	0.01%
2023/08/25	1	35.75	2	35.90	35.65	-1	23,055	0.00%
2023/08/24	1	36.00	8	35.90	35.85	-7	23,169	-0.03%
2023/08/23	1	35.20	0	0.00	35.30	1	23,178	0.00%
2023/08/22	4.5	35.27	6	35.35	35.30	-1.5	23,393	-0.01%
2023/08/21	0.1	35.70	9	35.60	35.60	-8.9	23,406	-0.04%
2023/08/18	0	0.00	11	35.99	35.70	-11	23,507	-0.05%
2023/08/17	31.7	35.39	9	35.20	35.65	22.7	23,564	0.10%
2023/08/16	12	35.70	0	0.00	35.80	12	23,481	0.05%
2023/08/15	8.3	36.71	0	0.00	36.60	8.3	23,258	0.04%
2023/08/14	8.1	36.67	0.1	36.80	37.05	8	23,301	0.03%
2023/08/11	2.2	37.66	0	0.00	37.65	2.2	23,226	0.01%
2023/08/10	17.7	37.95	0	0.00	38.10	17.7	23,226	0.08%
2023/08/08	1.4	39.76	0	0.00	39.70	1.4	22,368	0.01%
2023/08/07	0	0.00	1	39.90	39.95	-1	22,204	0.00%
2023/08/04	4	39.35	0	0.00	39.60	4	22,156	0.02%
2023/08/02	5.1	39.67	2	40.00	39.60	3.1	22,017	0.01%
2023/08/01	5	40.20	0	0.00	40.60	5	21,645	0.02%
2023/07/31	1.3	40.23	1	40.40	40.25	0.3	21,455	0.00%
2023/07/27	10	39.89	2	39.90	40.10	8	21,291	0.04%
2023/07/26	0	39.55	0	0.00	39.65	0	21,117	0.00%
2023/07/25	1	39.00	0	0.00	39.15	1	21,019	0.00%
2023/07/24	1	38.85	0	0.00	39.00	1	21,001	0.00%
2023/07/21	3	39.20	0	0.00	39.35	3	20,838	0.01%
2023/07/20	0	0.00	7.3	39.33	39.35	-7.3	20,622	-0.04%
2023/07/19	0	0.00	1	38.84	38.85	-1	20,258	0.00%
2023/07/18	3	39.22	14	39.29	39.30	-11	19,941	-0.06%
2023/07/17	0.2	38.85	0	0.00	38.90	0.2	19,518	0.00%
2023/07/13	3	38.10	8	38.40	38.10	-5	19,291	-0.03%
2023/07/12	8	37.56	0	0.00	38.20	8	19,212	0.04%
2023/07/10	1.2	36.88	0	0.00	36.85	1.2	19,130	0.01%
2023/07/07	0	37.20	0	0.00	37.30	0	18,927	0.00%
2023/07/06	5.4	37.59	0.4	37.95	37.45	5	18,779	0.03%
2023/07/05	1	38.30	0	0.00	38.25	1	18,477	0.01%
2023/06/30	2	38.20	8	38.24	38.20	-6	18,353	-0.03%
2023/06/29	1	38.35	2	38.50	38.55	-1	18,106	-0.01%
2023/06/28	0.5	37.75	0	0.00	37.95	0.5	17,841	0.00%
2023/06/26	0	0.00	2	37.87	37.75	-2	17,674	-0.01%
2023/06/21	0	0.00	13.3	37.55	37.75	-13.3	17,161	-0.08%
2023/06/19	0.3	36.75	0	0.00	37.00	0.3	16,116	0.00%
2023/06/16	2.1	37.13	0	0.00	36.80	2.1	15,447	0.01%
2023/06/14	1	37.40	3	37.45	37.50	-2	14,689	-0.01%
2023/06/12	0	0.00	0.5	37.67	37.65	-0.5	14,842	0.00%
2023/06/09	0	0.00	10.3	37.50	37.65	-10.3	14,902	-0.07%
2023/06/08	0.5	37.10	1	37.25	37.30	-0.5	14,936	0.00%
2023/06/07	0	0.00	12	36.90	37.00	-12	14,963	-0.08%
2023/06/06	1	36.60	0	0.00	36.50	1	14,914	0.01%
2023/06/05	0	0.00	1	36.80	36.70	-1	14,944	-0.01%
2023/05/31	0.3	36.00	0	0.00	35.80	0.3	14,471	0.00%
2023/05/26	1	35.95	2	36.03	36.15	-1	13,663	-0.01%
2023/05/24	1.1	35.79	0	0.00	35.90	1.1	13,268	0.01%
2023/05/23	0	0.00	16	36.16	36.20	-16	13,034	-0.12%
2023/05/22	0	0.00	11	36.13	36.20	-11	12,883	-0.09%
2023/05/19	6	35.95	2.1	36.10	36.00	3.9	12,639	0.03%
2023/05/18	0	35.85	5	35.67	35.95	-5	12,805	-0.04%
2023/05/17	0.2	35.45	0	0.00	35.60	0.2	12,683	0.00%
2023/05/16	0.2	34.90	2	34.85	35.15	-1.9	12,549	-0.01%
2023/05/15	0	0.00	17	34.43	34.50	-17	12,561	-0.14%
2023/05/12	0	0.00	0.1	34.50	34.30	-0.1	12,592	0.00%
2023/05/11	0	0.00	1	35.00	34.80	-1	12,485	-0.01%
2023/05/09	2	34.45	0	0.00	34.50	2	12,570	0.02%
2023/05/08	3	34.27	1	34.30	34.30	2	12,549	0.02%
2023/05/05	0.1	34.25	1	34.40	34.25	-0.9	12,587	-0.01%
2023/05/04	2	34.33	4	34.30	34.30	-2	12,849	-0.02%
2023/05/03	3	34.07	0	0.00	34.15	3	12,946	0.02%
2023/05/02	0	0.00	5	33.95	34.10	-5	13,197	-0.04%
2023/04/28	0.6	33.95	0	0.00	34.05	0.6	13,735	0.00%
2023/04/25	0	0.00	0.1	33.90	33.90	-0.1	13,859	0.00%
2023/04/20	1	33.75	1	33.85	33.90	0	14,036	0.00%
2023/04/19	2	34.15	0	0.00	34.05	2	14,263	0.01%
2023/04/18	3.1	34.15	5	34.19	34.20	-1.9	14,198	-0.01%
2023/04/14	0	0.00	1.2	33.21	33.45	-1.2	14,201	-0.01%
2023/04/13	0	0.00	5	33.30	33.30	-5	14,120	-0.04%
2023/04/10	1.3	33.01	1.3	32.96	33.00	0	14,129	0.00%
2023/04/07	1.1	32.81	0	0.00	32.80	1.1	14,130	0.01%
2023/03/31	0	0.00	1	32.90	33.00	-1	14,047	-0.01%
2023/03/28	2	33.00	0	0.00	32.85	2	14,078	0.01%
2023/03/27	1	32.80	0	0.00	33.05	1	14,139	0.01%
2023/03/24	2	33.08	1.5	33.03	33.10	0.5	14,325	0.00%
2023/03/23	0	0.00	9	33.12	33.15	-9	14,387	-0.06%
2023/03/22	0	0.00	3	32.67	32.70	-3	14,542	-0.02%
2023/03/17	3	31.90	10.3	31.85	31.75	-7.3	14,817	-0.05%
2023/03/16	7.3	31.67	15	31.62	31.65	-7.7	14,785	-0.05%
2023/03/15	6	32.13	0	0.00	32.00	6	14,750	0.04%
2023/03/14	8.3	32.18	0	0.00	32.10	8.3	14,753	0.06%
2023/03/13	11	32.46	10	32.30	32.55	1	14,625	0.01%
2023/03/10	3.1	32.65	0	0.00	32.65	3.1	14,645	0.02%
2023/03/09	12.1	33.10	0	0.00	32.95	12.1	14,749	0.08%
2023/03/08	2	33.28	0	0.00	33.30	2	15,331	0.01%
2023/03/06	11.3	32.98	3	33.05	32.95	8.3	15,488	0.05%
2023/03/03	3	32.82	8	32.94	32.80	-5	15,532	-0.03%
2023/03/02	8.2	33.14	6	33.60	32.95	2.2	15,707	0.01%
2023/03/01	2	33.00	1	33.10	33.70	1	15,720	0.01%
2023/02/24	12.1	33.33	0	0.00	33.30	12.1	15,527	0.08%
2023/02/23	2	33.80	6	33.75	33.65	-4	15,376	-0.03%
2023/02/22	2	33.15	0	0.00	33.80	2	15,585	0.01%
2023/02/21	3	33.70	10	33.67	33.65	-7	15,604	-0.04%
2023/02/20	0	0.00	11	33.64	34.05	-11	15,875	-0.07%
2023/02/17	0	0.00	10	33.54	33.50	-10	16,016	-0.06%
2023/02/16	14	33.32	0.5	33.50	33.40	13.5	16,297	0.08%
2023/02/15	0	0.00	31	33.25	33.40	-31	16,273	-0.19%
2023/02/14	20	33.55	0	0.00	33.55	20	16,268	0.12%
2023/02/13	0	0.00	1	33.30	33.30	-1	16,281	-0.01%
2023/02/10	18	32.35	0	0.00	32.60	18	16,211	0.11%
2023/02/09	0	32.20	0	0.00	32.10	0	16,282	0.00%
2023/02/08	10.1	32.05	0.8	32.20	32.15	9.3	16,434	0.06%
2023/02/07	0	0.00	1	32.30	32.25	-1	16,442	-0.01%
2023/02/06	0	0.00	3	32.30	32.10	-3	16,602	-0.02%
2023/02/03	2	32.55	0	0.00	32.45	2	16,761	0.01%
2023/02/02	0	0.00	10	32.85	32.85	-10	16,812	-0.06%
2023/02/01	0	0.00	0.4	32.60	32.60	-0.4	16,658	0.00%
2023/01/31	11	32.14	0	0.00	31.95	11	16,717	0.07%
2023/01/16	1	31.80	11	31.86	32.00	-10	16,381	-0.06%
2023/01/11	2.2	31.53	3	31.70	31.45	-0.8	17,110	0.00%
2023/01/10	0	0.00	5	31.69	31.75	-5	17,218	-0.03%
2023/01/09	0	0.00	24.1	31.45	31.70	-24.1	17,325	-0.14%
2023/01/05	0	0.00	56	30.94	31.10	-56	17,784	-0.31%
2023/01/04	5	30.33	0	0.00	30.40	5	17,687	0.03%
2023/01/03	16	30.12	0	0.00	30.50	16	17,997	0.09%
2022/12/30	2	30.45	40	30.60	30.35	-38	18,034	-0.21%
2022/12/29	23.1	30.21	0	0.00	30.25	23.1	18,080	0.13%
2022/12/28	1	30.50	0	0.00	30.50	1	18,140	0.01%
2022/12/26	2	30.55	2	30.55	30.70	0	18,666	0.00%
2022/12/23	32	30.45	0	0.00	30.55	32	19,127	0.17%
2022/12/22	0	0.00	2	30.65	30.85	-2	19,547	-0.01%
2022/12/21	10.4	30.51	0	0.00	30.50	10.4	20,038	0.05%
2022/12/20	1.1	30.55	31	30.63	30.65	-29.9	20,406	-0.15%
2022/12/19	4	30.59	0	0.00	30.65	4	20,429	0.02%
2022/12/13	12.2	30.75	0	0.00	30.80	12.2	20,352	0.06%
2022/12/12	1	31.00	3	31.10	31.15	-2	20,133	-0.01%
2022/12/08	14.1	30.76	2	30.80	31.10	12.1	20,527	0.06%
2022/12/07	0	0.00	2	31.10	30.95	-2	20,524	-0.01%
2022/12/06	21	30.98	0	0.00	30.95	21	20,487	0.10%
2022/12/05	4	31.14	31.5	31.05	31.05	-27.5	20,419	-0.13%
2022/12/02	60.1	31.26	11	31.15	31.10	49.1	20,398	0.24%
2022/12/01	41	31.71	0.7	32.15	31.55	40.3	20,356	0.20%
2022/11/30	1	31.40	73	31.82	32.00	-72	20,110	-0.36%
2022/11/29	1	31.40	1	31.35	31.50	0	19,455	0.00%
2022/11/25	18	31.32	6	31.59	31.35	12	19,307	0.06%
2022/11/23	1	31.30	0	0.00	31.10	1	19,207	0.01%
2022/11/22	0	0.00	2	30.80	30.90	-2	19,133	-0.01%
2022/11/18	70.1	30.31	0	0.00	30.20	70.1	19,009	0.37%
2022/11/17	20	30.60	3	30.83	30.85	17	18,811	0.09%
2022/11/16	3	30.95	5	30.85	30.85	-2	18,830	-0.01%
2022/11/14	0	0.00	29	31.10	31.30	-29	18,526	-0.16%
2022/11/11	32	30.51	24	31.10	30.85	8	18,307	0.04%
2022/11/10	27	30.01	0	0.00	30.00	27	18,057	0.15%
2022/11/09	1	30.50	0	0.00	30.50	1	18,077	0.01%
2022/11/08	1.1	30.15	19	30.34	30.40	-17.9	18,099	-0.10%
2022/11/07	2	29.90	2	30.00	30.20	0	18,153	0.00%
2022/11/04	2	28.85	0	0.00	29.55	2	18,558	0.01%
2022/11/03	18	29.13	0	0.00	29.10	18	19,100	0.09%
2022/11/02	0	29.50	0	0.00	29.35	0	19,330	0.00%
2022/11/01	1	29.60	0	0.00	29.75	1	19,212	0.01%
2022/10/28	3	29.73	1	29.80	29.80	2	19,148	0.01%
2022/10/27	4.6	30.10	0	0.00	29.70	4.6	19,203	0.02%
2022/10/26	1.4	30.17	1	30.10	30.15	0.4	19,123	0.00%
2022/10/25	0	29.65	0	0.00	29.95	0	18,971	0.00%
2022/10/24	0	0.00	8.1	29.63	29.60	-8.1	18,984	-0.04%
2022/10/21	0	0.00	1	29.65	29.70	-1	18,949	-0.01%
2022/10/20	1	28.50	0	0.00	29.20	1	18,830	0.01%
2022/10/19	5.1	29.05	0	0.00	29.00	5.1	18,464	0.03%
2022/10/18	0	0.00	2	29.60	29.70	-2	18,376	-0.01%
2022/10/17	2	29.10	0	0.00	29.25	2	18,298	0.01%
2022/10/14	5.3	29.50	0	0.00	29.40	5.3	18,135	0.03%
2022/10/13	4.8	29.81	0	0.00	29.75	4.8	17,917	0.03%
2022/10/12	22	30.24	0	0.00	30.25	22	17,555	0.13%
2022/10/11	7.1	30.05	2	30.20	30.05	5.1	17,569	0.03%
2022/10/07	2	31.05	5	31.00	31.00	-3	17,288	-0.02%
2022/10/05	4	31.03	0	0.00	30.85	4	17,419	0.02%
2022/10/04	8	30.66	0	0.00	30.70	8	17,385	0.05%
2022/10/03	0	30.80	0	0.00	30.65	0	17,214	0.00%
2022/09/30	4.4	31.35	1	31.10	31.15	3.4	16,923	0.02%
2022/09/29	4.5	31.41	0	0.00	31.80	4.5	16,572	0.03%
2022/09/28	3.1	32.03	0	0.00	31.95	3.1	16,247	0.02%
2022/09/27	2.1	32.81	0	0.00	32.45	2.1	15,819	0.01%
2022/09/26	4	33.36	0	33.60	33.35	4	15,591	0.03%
2022/09/23	0	0.00	0.1	33.95	33.90	-0.1	15,564	0.00%
2022/09/22	2.2	33.76	0	0.00	33.65	2.2	15,719	0.01%
2022/09/21	3.8	34.38	0	0.00	34.25	3.8	15,675	0.02%
2022/09/20	1	34.55	0	0.00	34.45	1	15,555	0.01%
2022/09/19	1.2	34.61	1	34.45	34.45	0.2	15,640	0.00%
2022/09/16	0	34.60	0	0.00	34.50	0	15,802	0.00%
2022/09/15	0.1	34.65	0	0.00	34.55	0.1	15,945	0.00%
2022/09/14	2	34.80	1	34.75	34.75	1	16,493	0.01%
2022/09/13	1	35.10	0	0.00	35.05	1	17,128	0.01%
2022/09/08	2	34.93	0	0.00	35.00	2	18,634	0.01%
2022/09/07	2.1	34.90	0	0.00	34.95	2.1	18,810	0.01%
2022/08/30	0.3	35.40	0	0.00	35.45	0.3	19,466	0.00%
2022/08/23	0.1	35.45	0	0.00	35.20	0.1	20,507	0.00%
2022/08/19	1	35.90	1	35.80	35.80	0	20,714	0.00%
2022/08/18	0	0.00	5	35.89	36.05	-5	20,785	-0.02%
2022/08/16	2	35.80	0	0.00	35.80	2	20,895	0.01%
2022/08/12	1.1	35.62	0	0.00	35.70	1.1	21,088	0.01%
2022/08/11	3.2	35.84	41	35.90	35.80	-37.8	21,153	-0.18%
2022/08/10	46	37.10	0	0.00	37.20	46	20,871	0.22%
2022/08/09	2	36.70	1	36.75	36.90	1	20,432	0.00%
2022/08/05	18	35.94	0	0.00	35.85	18	20,596	0.09%
2022/08/04	0	0.00	3	35.65	35.65	-3	20,844	-0.01%
2022/08/02	1	35.50	0	0.00	35.70	1	21,221	0.00%
2022/07/29	2	35.65	0	0.00	35.40	2	21,867	0.01%
2022/07/28	1	35.65	0	0.00	35.60	1	22,055	0.00%
2022/07/26	0	0.00	2	34.75	34.60	-2	22,016	-0.01%
2022/07/25	4.4	34.54	0	0.00	34.45	4.4	22,072	0.02%
2022/07/22	0	0.00	2	34.95	34.90	-2	22,258	-0.01%
2022/07/20	2	34.53	9	34.50	34.15	-7	22,622	-0.03%
2022/07/18	0	0.00	3	34.00	34.15	-3	23,120	-0.01%
2022/07/15	5	34.02	0	0.00	33.90	5	23,350	0.02%
2022/07/14	0	0.00	10	34.64	34.55	-10	23,643	-0.04%
2022/07/13	0	0.00	2	34.40	34.85	-2	23,883	-0.01%
2022/07/12	6	33.44	0	0.00	33.45	6	24,119	0.02%
2022/07/11	2.1	34.31	0	0.00	34.30	2.1	24,310	0.01%
2022/07/08	3	35.03	0	0.00	35.05	3	24,688	0.01%
2022/07/07	0	0.00	10.5	35.10	35.15	-10.5	24,896	-0.04%
2022/07/05	21	35.60	1.1	35.70	35.55	20	25,090	0.08%
2022/07/01	1	35.30	2	35.43	35.25	-1	25,807	0.00%
2022/06/30	0.1	35.60	2	35.30	35.30	-1.9	25,991	-0.01%
2022/06/29	1.1	35.71	0	0.00	35.70	1.1	26,007	0.00%
2022/06/27	0.5	36.40	0	0.00	36.20	0.5	26,224	0.00%
2022/06/24	0	0.00	0.6	36.05	36.15	-0.6	26,116	0.00%
2022/06/23	0	0.00	1	36.15	35.35	-1	26,141	0.00%
2022/06/21	2	35.65	4	35.20	35.60	-2	25,464	-0.01%
2022/06/20	0.1	34.90	1	35.25	34.60	-0.9	25,138	0.00%
2022/06/17	3.1	35.17	3	35.30	35.30	0.1	24,571	0.00%
2022/06/16	2	36.25	1	36.15	36.15	1	23,715	0.00%
2022/06/15	3.1	36.20	1	36.05	36.20	2.1	23,985	0.01%
2022/06/14	3	36.83	6	36.30	36.90	-3	24,039	-0.01%
2022/06/13	8	36.05	2	36.08	36.50	6	24,410	0.02%
2022/06/10	1	37.10	1	37.10	37.10	0	24,131	0.00%
2022/06/09	2.1	37.18	0	0.00	37.15	2.1	24,116	0.01%
2022/06/08	0	0.00	10	37.60	37.70	-10	23,909	-0.04%
2022/06/06	2	37.58	7	37.19	37.80	-5	23,969	-0.02%
2022/06/02	0.1	37.95	14	37.95	37.90	-13.9	24,002	-0.06%
2022/06/01	1	38.20	0	0.00	38.20	1	24,290	0.00%
2022/05/30	1	38.10	0	0.00	38.45	1	23,672	0.00%
2022/05/27	1	37.80	3	37.75	37.95	-2	23,513	-0.01%
2022/05/26	1	37.40	0	0.00	37.30	1	23,592	0.00%
2022/05/23	0	0.00	2	36.85	37.20	-2	24,135	-0.01%
2022/05/20	2	36.60	1	36.90	37.10	1	24,334	0.00%
2022/05/19	1.1	36.71	0	0.00	36.60	1.1	24,357	0.00%
2022/05/18	1	36.70	2	37.50	37.50	-1	24,200	0.00%
2022/05/17	4	36.45	0	0.00	36.45	4	24,032	0.02%
2022/05/16	4.1	36.43	6	36.70	36.90	-1.9	23,972	-0.01%
2022/05/13	8	36.71	2	36.70	36.95	6	23,752	0.03%
2022/05/12	2.3	37.20	8	37.03	37.00	-5.7	23,630	-0.02%
2022/05/10	1	38.30	1	37.50	38.20	0	23,272	0.00%
2022/05/09	3	38.47	6	38.55	38.00	-3	23,158	-0.01%
2022/05/06	1.1	38.82	22	39.01	39.35	-20.9	23,304	-0.09%
2022/05/05	2.3	39.75	0	0.00	39.85	2.3	23,268	0.01%
2022/05/04	1.1	40.80	0	0.00	40.85	1.1	22,935	0.00%
2022/05/03	1.2	41.36	2	40.90	40.85	-0.9	23,115	0.00%
2022/04/29	0	0.00	5	41.14	41.60	-5	23,151	-0.02%
2022/04/28	3.1	41.43	2	40.95	41.00	1.1	23,189	0.00%
2022/04/27	3	41.82	3	41.73	41.60	0	22,990	0.00%
2022/04/26	2	41.45	10	41.67	41.95	-8	22,892	-0.03%
2022/04/25	1	41.55	1	41.50	41.55	0	22,814	0.00%
2022/04/22	6.3	41.26	0	0.00	41.55	6.3	22,680	0.03%
2022/04/21	8	40.84	0	0.00	41.00	8	22,660	0.04%
2022/04/19	5	41.62	5	41.88	41.50	0	22,593	0.00%
2022/04/18	5.5	41.80	6.5	41.69	41.90	-1	22,623	0.00%
2022/04/15	5.4	43.01	3	42.98	42.85	2.4	22,231	0.01%
2022/04/14	6.3	43.73	1	43.40	43.10	5.3	22,188	0.02%
2022/04/12	1	44.30	1	44.45	44.45	0	21,815	0.00%
2022/04/11	3	44.53	31	44.50	44.65	-28	21,804	-0.13%
2022/04/08	3	44.03	2	44.25	44.35	1	21,693	0.00%
2022/04/07	5	44.15	2	44.70	44.10	3	21,521	0.01%
2022/04/06	1	43.20	2.6	43.66	44.05	-1.6	20,847	-0.01%
2022/04/01	1	42.90	0.2	43.00	43.10	0.8	20,525	0.00%
2022/03/31	2	42.25	0	0.00	42.90	2	20,361	0.01%
2022/03/30	1	42.20	3.1	42.20	42.25	-2.1	20,140	-0.01%
2022/03/29	1.1	42.01	0	0.00	42.00	1.1	20,062	0.01%
2022/03/28	0	0.00	10	42.25	42.40	-10	20,106	-0.05%
2022/03/25	1.1	42.25	0	41.70	42.20	1.1	20,005	0.01%
2022/03/24	0	0.00	0.1	42.30	42.25	-0.1	19,863	0.00%
2022/03/22	0	40.90	1	40.95	41.15	-1	19,934	0.00%
2022/03/21	0	0.00	4	40.60	40.60	-4	19,757	-0.02%
2022/03/18	0.1	40.25	1	40.45	40.45	-0.9	19,688	0.00%
2022/03/17	4	40.13	42	40.09	40.05	-38	19,291	-0.20%
2022/03/16	3	38.70	2	39.03	39.50	1	19,042	0.01%
2022/03/11	0	0.00	2	38.05	37.95	-2	18,809	-0.01%
2022/03/10	0	0.00	1	38.00	38.25	-1	18,971	-0.01%
2022/03/09	0	0.00	4	37.55	37.40	-4	18,913	-0.02%
2022/03/07	8.4	37.26	0	0.00	37.65	8.4	18,541	0.05%
2022/03/01	2	38.15	6	38.15	38.20	-4	18,897	-0.02%
2022/02/25	6.4	37.44	2	37.40	37.60	4.4	18,700	0.02%
2022/02/24	3.2	37.54	4	37.65	37.70	-0.8	18,282	0.00%
2022/02/22	2.6	37.54	6	37.47	37.60	-3.4	17,974	-0.02%
2022/02/21	1.2	37.82	10	38.00	38.00	-8.8	17,683	-0.05%
2022/02/18	1	38.20	0	0.00	38.10	1	17,511	0.01%
2022/02/17	2	38.20	0	0.00	38.40	2	17,574	0.01%
2022/02/15	4.5	38.25	0	0.00	38.10	4.5	17,393	0.03%
2022/02/14	4.3	38.24	0	0.00	38.45	4.3	17,356	0.02%
2022/02/11	3	38.50	1	38.50	38.80	2	17,366	0.01%
2022/02/10	4.3	38.78	0	0.00	38.70	4.3	17,302	0.02%
2022/02/09	0.3	38.85	2	38.88	38.80	-1.7	17,119	-0.01%
2022/02/08	0	0.00	2	38.58	38.95	-2	16,979	-0.01%
2022/02/07	1	37.40	1.8	37.83	38.00	-0.8	16,457	0.00%
2022/01/26	1	36.95	0	0.00	36.95	1	16,120	0.01%
2022/01/21	1.1	36.61	0	0.00	36.85	1.1	15,865	0.01%
2022/01/19	0.1	36.95	4	36.95	37.00	-3.9	15,589	-0.03%
2022/01/17	6.1	36.99	0	0.00	37.05	6.1	15,532	0.04%
2022/01/14	11	37.43	0	0.00	37.45	11	15,445	0.07%
2022/01/13	2	37.55	3	37.58	37.85	-1	15,365	-0.01%
2022/01/11	0.1	36.75	4	36.78	37.00	-3.9	14,812	-0.03%
2022/01/07	0	0.00	5	36.32	36.20	-5	14,676	-0.03%
2022/01/06	1	35.75	4	35.76	36.00	-3	14,480	-0.02%
2022/01/03	0.2	35.45	0	0.00	35.35	0.2	14,429	0.00%
2021/12/27	0.4	35.50	0	0.00	35.60	0.4	14,543	0.00%
2021/12/24	0	0.00	2	35.50	35.50	-2	14,759	-0.01%
2021/12/23	12	35.50	12.7	35.53	35.50	-0.7	14,804	0.00%
2021/12/22	2	35.60	0	0.00	35.65	2	14,903	0.01%
2021/12/20	0	0.00	1	35.75	36.00	-1	14,718	-0.01%
2021/12/16	0.4	35.50	2	35.50	35.60	-1.6	14,226	-0.01%
2021/12/14	4.1	35.15	0	0.00	35.40	4.1	14,568	0.03%
2021/12/13	0	0.00	7	35.58	35.50	-7	14,534	-0.05%
2021/12/10	1	35.60	1	35.50	35.65	0	14,470	0.00%
2021/12/09	0	0.00	1	35.30	35.30	-1	14,411	-0.01%
2021/12/08	0	0.00	5	35.00	35.20	-5	14,402	-0.03%
2021/12/07	0	0.00	1	34.75	35.10	-1	14,249	-0.01%
2021/12/03	2	34.15	0.9	34.20	34.15	1.1	13,963	0.01%
2021/12/01	5	33.85	0	0.00	34.15	5	13,857	0.04%
2021/11/30	1.2	33.72	0	0.00	34.20	1.2	14,025	0.01%
2021/11/26	0.4	34.08	0	0.00	33.90	0.4	13,316	0.00%
2021/11/25	2.2	34.18	0	0.00	34.50	2.2	13,369	0.02%
2021/11/23	1	34.00	0	0.00	34.10	1	13,526	0.01%
2021/11/22	0	0.00	1	34.20	34.15	-1	13,527	-0.01%
2021/11/19	11	34.48	2	34.58	34.65	9	13,484	0.07%
2021/11/18	0	0.00	2	34.55	34.70	-2	13,414	-0.01%
2021/11/17	0.1	34.20	5	34.20	34.20	-4.9	13,571	-0.04%
2021/11/16	2	33.95	0	0.00	34.20	2	13,654	0.01%
2021/11/12	1	33.75	0	0.00	33.90	1	13,847	0.01%
2021/11/09	2	33.50	0	0.00	33.70	2	14,379	0.01%
2021/11/05	0	0.00	3	33.57	33.70	-3	16,463	-0.02%
2021/11/04	0	0.00	150	33.42	33.45	-150	16,617	-0.90%	大賣/鉅額交易
2021/11/03	0	0.00	102	33.30	33.40	-102	16,839	-0.61%	大賣/鉅額交易
2021/11/02	0	0.00	1	33.30	33.30	-1	17,037	-0.01%
2021/10/26	0	0.00	6	33.41	33.45	-6	17,520	-0.03%
2021/10/22	2	33.05	12	33.05	33.05	-10	17,462	-0.06%
2021/10/18	5	32.70	0	0.00	32.95	5	17,240	0.03%
2021/10/15	2	32.30	0	0.00	32.50	2	17,178	0.01%
2021/10/14	3	32.45	0	0.00	32.30	3	17,136	0.02%
2021/10/07	0	0.00	0.2	32.40	32.40	-0.2	17,250	0.00%
2021/10/06	0	32.10	1	32.10	32.25	-1	17,271	-0.01%
2021/10/05	10	32.05	0	0.00	32.05	10	17,257	0.06%
2021/10/04	0	32.10	0	0.00	32.10	0	17,264	0.00%
2021/10/01	1.4	31.93	3	31.90	32.05	-1.6	17,277	-0.01%
2021/09/29	5.4	32.06	0	0.00	32.05	5.4	17,088	0.03%
2021/09/28	1.2	32.36	0	0.00	32.40	1.2	16,926	0.01%
2021/09/23	0	0.00	2.2	32.40	32.40	-2.2	17,042	-0.01%
2021/09/22	3	31.94	0.5	32.15	32.10	2.5	17,109	0.01%
2021/09/17	1	32.15	0	0.00	32.15	1	16,856	0.01%
2021/09/15	0	0.00	1	32.35	32.35	-1	16,725	-0.01%
2021/09/14	1	32.45	0	0.00	32.50	1	16,823	0.01%
2021/09/13	0	32.35	0	0.00	32.30	0	16,868	0.00%
2021/09/10	0	32.40	0	0.00	32.45	0	17,008	0.00%
2021/09/08	0	32.45	0	0.00	32.50	0	17,339	0.00%
2021/09/06	11	32.45	5	32.50	32.50	6	17,514	0.03%
2021/09/03	1	32.30	0	0.00	32.55	1	17,499	0.01%
2021/09/02	0	32.20	0	0.00	32.10	0	17,474	0.00%
2021/09/01	1	32.60	0	0.00	32.55	1	17,573	0.01%
2021/08/30	1	31.95	0	0.00	32.45	1	17,459	0.01%
2021/08/27	0	0.00	3	31.95	32.00	-3	17,403	-0.02%
2021/08/26	5	31.30	0	0.00	31.45	5	17,412	0.03%
2021/08/25	2	31.35	0.5	31.45	31.45	1.5	17,546	0.01%
2021/08/23	11	31.22	2	31.40	31.05	9	17,640	0.05%
2021/08/18	0	0.00	0.1	31.60	31.45	-0.1	18,614	0.00%
2021/08/17	7	31.11	14	31.11	31.45	-7	18,568	-0.04%
2021/08/16	4	30.93	1	31.05	31.05	3	18,418	0.02%
2021/08/13	1.1	31.06	9	30.95	31.05	-7.9	18,336	-0.04%
2021/08/12	71.2	30.80	0	0.00	30.70	71.2	18,211	0.39%
2021/08/11	0	0.00	5	33.10	33.05	-5	16,812	-0.03%
2021/08/10	1	33.00	0	0.00	33.05	1	16,424	0.01%
2021/08/06	1	33.20	0	0.00	33.20	1	16,638	0.01%
2021/08/05	1	33.10	0	0.00	33.15	1	16,933	0.01%
2021/08/04	2	33.15	0	0.00	33.15	2	17,814	0.01%
2021/08/03	1	33.10	4	33.05	33.10	-3	18,045	-0.02%
2021/08/02	2	33.00	0	0.00	33.00	2	18,285	0.01%
2021/07/29	1	33.10	0	0.00	33.10	1	18,240	0.01%
2021/07/28	3	32.93	0	0.00	33.00	3	18,372	0.02%
2021/07/27	1	33.05	0	0.00	33.05	1	18,538	0.01%
2021/07/26	1	33.00	0	0.00	33.00	1	18,744	0.01%
2021/07/22	5	33.00	0	0.00	33.05	5	19,057	0.03%
2021/07/21	0	32.85	1	32.80	32.90	-1	19,085	-0.01%
2021/07/20	4	32.85	0	0.00	32.80	4	19,171	0.02%
2021/07/16	1	33.00	6	32.95	33.00	-5	19,269	-0.03%
2021/07/15	1	32.90	0	0.00	32.85	1	19,247	0.01%
2021/07/14	1	32.75	0	0.00	32.95	1	19,311	0.01%
2021/07/13	0	32.85	0	0.00	32.95	0	19,513	0.00%
2021/07/12	5	32.80	0	0.00	32.80	5	19,630	0.03%
2021/07/09	0	0.00	5	32.60	32.90	-5	19,566	-0.03%
2021/07/08	1	32.75	0	0.00	32.80	1	19,595	0.01%
2021/07/07	0	32.70	0	0.00	32.80	0	19,619	0.00%
2021/07/06	3	32.85	0	0.00	32.85	3	19,628	0.02%
2021/07/02	0	32.65	0	0.00	32.55	0	19,697	0.00%
2021/07/01	4	32.60	0	0.00	32.65	4	19,794	0.02%
2021/06/30	3	32.85	0	0.00	32.85	3	19,828	0.02%
2021/06/29	4	32.61	2	32.60	32.55	2	19,923	0.01%
2021/06/28	3	32.72	0	0.00	32.75	3	19,955	0.02%
2021/06/25	0	32.80	2	32.90	32.90	-2	20,020	-0.01%
2021/06/24	0	32.80	0	0.00	32.60	0	20,068	0.00%
2021/06/23	4	32.75	0	0.00	32.75	4	20,104	0.02%
2021/06/22	0	32.65	0	0.00	32.50	0	20,037	0.00%
2021/06/21	0	32.80	0	0.00	32.50	0	20,002	0.00%
2021/06/18	0	0.00	10	32.90	32.75	-10	19,936	-0.05%
2021/06/17	1	32.85	0	0.00	32.90	1	19,727	0.01%
2021/06/16	0	32.80	3	32.90	33.00	-3	20,206	-0.01%
2021/06/15	0	32.95	0	0.00	32.75	0	20,264	0.00%
2021/06/09	1	32.76	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	5	33.02	33.10	-5	21,359	-0.02%
2021/06/04	0	32.95	2	32.93	33.00	-2	21,510	-0.01%
2021/06/03	1	33.00	0	0.00	33.00	1	22,265	0.00%
2021/06/02	0	33.00	14	33.01	33.15	-14	22,516	-0.06%
2021/06/01	0	33.05	0	0.00	33.00	0	22,540	0.00%
2021/05/28	1	33.05	0	0.00	33.10	1	22,825	0.00%
2021/05/26	0	0.00	1	32.75	32.75	-1	22,117	0.00%
2021/05/25	1	32.80	5	32.72	32.70	-4	22,351	-0.02%
2021/05/21	0	0.00	10	32.35	32.50	-10	22,754	-0.04%
2021/05/20	1	32.05	1	32.05	32.10	0	22,754	0.00%
2021/05/19	0	0.00	4	32.08	32.10	-4	22,779	-0.02%
2021/05/18	0	0.00	2	32.03	32.00	-2	22,779	-0.01%
2021/05/17	7.3	31.08	6	31.20	31.10	1.3	23,242	0.01%
2021/05/14	2	31.50	16	31.54	31.70	-14	23,015	-0.06%
2021/05/13	0	0.00	2	31.45	31.40	-2	22,822	-0.01%
2021/05/12	25	30.86	3	32.17	31.35	22	22,400	0.10%
2021/05/11	11.1	32.55	13	32.58	32.45	-1.9	21,610	-0.01%
2021/05/10	10	33.00	37.2	32.84	33.00	-27.2	21,379	-0.13%
2021/05/07	0	0.00	33	32.49	32.60	-33	21,463	-0.15%
2021/05/06	11	32.15	0	0.00	32.35	11	21,690	0.05%
2021/05/05	0.3	32.15	10	32.15	32.05	-9.7	21,653	-0.04%
2021/05/04	4	32.19	14	32.10	32.10	-10	21,666	-0.05%
2021/05/03	5	32.55	3	32.50	32.45	2	21,595	0.01%
2021/04/29	11	32.75	3	32.80	32.65	8	21,595	0.04%
2021/04/28	20.1	32.36	3	32.50	32.60	17.1	21,534	0.08%
2021/04/27	12.1	32.55	0	0.00	32.60	12.1	21,879	0.06%
2021/04/26	0.1	32.35	1	32.40	32.60	-0.9	21,884	0.00%
2021/04/23	1	32.25	0	0.00	32.25	1	21,909	0.00%
2021/04/22	0	0.00	1	32.30	32.35	-1	22,079	0.00%
2021/04/21	28	32.33	0	0.00	32.30	28	22,100	0.13%
2021/04/20	10.1	32.40	3	32.53	32.55	7.1	22,124	0.03%
2021/04/19	40	32.20	1	32.45	32.45	39	22,066	0.18%
2021/04/16	20.1	31.95	1	32.00	32.05	19.1	21,903	0.09%
2021/04/15	10	31.90	0	0.00	31.90	10	22,220	0.05%
2021/04/14	1	31.90	4	31.90	31.90	-3	22,428	-0.01%
2021/04/13	2	31.95	0	0.00	31.85	2	22,576	0.01%
2021/04/12	2	31.50	0	0.00	31.65	2	22,591	0.01%
2021/04/09	20.3	31.55	3	31.58	31.55	17.3	22,695	0.08%
2021/04/08	2	31.80	2	31.85	31.75	0	22,730	0.00%
2021/04/07	2	31.95	0	0.00	32.00	2	22,994	0.01%
2021/04/06	0	0.00	6	32.00	32.00	-6	22,931	-0.03%
2021/03/31	0.3	31.80	0	0.00	31.90	0.3	22,720	0.00%
2021/03/29	2	31.60	110	31.70	31.80	-108	22,576	-0.48%	大賣/鉅額交易
2021/03/26	7	31.65	0	0.00	31.60	7	22,619	0.03%
2021/03/25	11	31.40	23	31.58	31.60	-12	22,670	-0.05%
2021/03/24	0	0.00	40	31.30	31.40	-40	22,776	-0.18%
2021/03/23	1	31.20	151	31.30	31.35	-150	22,833	-0.66%	大賣/鉅額交易
2021/03/22	7	30.91	8	31.28	31.25	-1	22,895	0.00%
2021/03/19	0.1	31.25	5	31.15	31.05	-5	22,830	-0.02%
2021/03/18	39	31.49	0	0.00	31.40	39	22,448	0.17%
2021/03/17	0	0.00	1	31.20	31.45	-1	22,362	0.00%
2021/03/15	0	0.00	4	31.00	31.00	-4	22,104	-0.02%
2021/03/12	1	30.55	0	0.00	30.65	1	22,176	0.00%
2021/03/11	50.1	30.86	12	30.97	30.75	38.1	22,324	0.17%
2021/03/10	30.5	30.60	28	30.60	30.60	2.5	21,966	0.01%
2021/03/09	5	30.40	0	0.00	30.60	5	21,704	0.02%
2021/03/05	20.1	29.48	2	29.78	29.70	18.1	20,676	0.09%
2021/03/03	0	0.00	1	29.75	29.75	-1	21,188	0.00%
2021/03/02	3	29.65	1	29.65	29.65	2	21,078	0.01%
2021/02/26	22.2	29.38	0	0.00	29.20	22.2	20,886	0.11%
2021/02/25	1	29.45	0	0.00	29.65	1	20,367	0.00%
2021/02/24	2.4	29.32	1	29.35	29.30	1.4	20,198	0.01%
2021/02/23	1	29.60	0	0.00	29.55	1	19,864	0.01%
2021/02/22	4	29.14	1	29.15	29.10	3	19,714	0.02%
2021/02/17	2	29.10	1	29.40	29.40	1	19,819	0.01%
2021/02/05	1	28.85	5	29.00	28.80	-4	19,267	-0.02%
2021/02/04	0	0.00	1	28.85	28.80	-1	19,237	-0.01%
2021/02/03	0	0.00	5	28.80	28.80	-5	19,714	-0.03%
2021/02/02	1	28.80	0	0.00	28.70	1	19,882	0.01%
2021/02/01	0	0.00	5	28.50	28.65	-5	19,843	-0.03%
2021/01/29	7.1	28.48	0	0.00	28.15	7.1	19,797	0.04%
2021/01/28	7	28.50	0	0.00	28.55	7	19,365	0.04%
2021/01/22	3	28.63	0	0.00	28.60	3	18,839	0.02%
2021/01/21	4	28.71	0	0.00	28.70	4	18,765	0.02%
2021/01/20	15.2	28.80	14	28.71	28.70	1.2	18,680	0.01%
2021/01/18	0.1	29.20	1	29.05	29.15	-0.9	18,216	0.00%
2021/01/15	9	29.34	2	29.40	29.30	7	18,020	0.04%
2021/01/14	3.2	29.61	1	29.80	29.75	2.2	17,846	0.01%
2021/01/12	3	29.75	0	0.00	29.75	3	17,692	0.02%
2021/01/11	2	29.90	0	0.00	30.05	2	17,618	0.01%
2021/01/08	4	29.91	7	30.00	30.00	-3	17,529	-0.02%
2021/01/07	0.4	29.60	1	29.75	29.75	-0.7	17,196	0.00%
2021/01/06	7	29.61	1	29.60	29.45	6	17,057	0.04%
2020/12/31	0	0.00	3	29.80	29.80	-3	16,735	-0.02%
2020/12/30	0	0.00	9	29.74	29.90	-9	16,621	-0.05%
2020/12/28	5	29.28	4	29.29	29.55	1	16,548	0.01%
2020/12/24	13.1	29.45	0	0.00	29.45	13.1	16,820	0.08%
2020/12/23	1	29.25	0	0.00	29.45	1	16,965	0.01%
2020/12/22	0	0.00	20	29.63	29.65	-20	17,276	-0.12%
2020/12/21	0	0.00	6	29.43	29.65	-6	17,882	-0.03%
2020/12/17	0	29.45	0	0.00	29.50	0	18,815	0.00%
2020/12/16	0	0.00	4	29.35	29.40	-4	19,116	-0.02%
2020/12/15	4	28.94	0	0.00	29.05	4	19,420	0.02%
2020/12/14	0	0.00	0.2	29.35	29.30	-0.2	19,468	0.00%
2020/12/11	0.2	29.20	4.3	29.26	29.30	-4.2	19,387	-0.02%
2020/12/10	0	0.00	5	28.75	28.80	-5	19,320	-0.03%
2020/12/09	0	0.00	3	28.78	28.75	-3	19,367	-0.02%
2020/12/08	3	28.67	7.1	28.75	28.70	-4.1	19,386	-0.02%
2020/12/04	10	29.10	0	0.00	29.10	10	19,194	0.05%
2020/12/03	0.2	29.25	1	29.15	29.20	-0.8	19,139	0.00%
2020/12/02	10	29.20	0	0.00	29.20	10	19,244	0.05%
2020/12/01	1	28.90	0	0.00	29.15	1	19,683	0.01%
2020/11/30	7	28.90	0	0.00	28.45	7	19,832	0.04%
2020/11/27	1	29.20	7	29.15	29.10	-6	19,444	-0.03%
2020/11/26	1	29.20	0	0.00	29.30	1	19,899	0.01%
2020/11/24	1	29.59	0	0.00	29.30	1	20,230	0.01%
2020/11/19	2	29.55	17	29.56	29.60	-15	20,887	-0.07%
2020/11/18	0	0.00	3	29.57	29.65	-3	21,018	-0.01%
2020/11/16	10	29.50	1.3	29.46	29.45	8.7	21,632	0.04%
2020/11/11	0	0.00	14	29.48	29.70	-14	22,202	-0.06%
2020/11/10	22	28.83	50.5	28.93	29.00	-28.5	22,067	-0.13%
2020/11/09	1.1	28.70	0	0.00	28.75	1.1	23,084	0.00%
2020/11/06	0	0.00	12.3	28.49	28.50	-12.3	23,482	-0.05%
2020/11/05	0	0.00	7	28.35	28.40	-7	23,750	-0.03%
2020/11/04	15	28.13	0	0.00	28.10	15	23,992	0.06%
2020/11/03	0.5	28.00	2	28.08	28.10	-1.5	24,295	-0.01%
2020/11/02	1	27.60	150	27.65	27.95	-149	24,410	-0.61%	大賣/鉅額交易
2020/10/30	6	27.50	0	0.00	27.55	6	24,502	0.02%
2020/10/29	21	27.55	3	27.50	27.50	18	24,416	0.07%
2020/10/28	4	27.66	1	27.70	27.65	3	24,577	0.01%
2020/10/27	3	27.72	0	0.00	27.70	3	24,763	0.01%
2020/10/26	2	27.80	0	0.00	27.80	2	24,894	0.01%
2020/10/23	1.4	27.76	0	0.00	27.75	1.4	25,043	0.01%
2020/10/22	1	27.65	0	0.00	27.80	1	25,260	0.00%
2020/10/21	8	27.75	0	0.00	27.65	8	25,517	0.03%
2020/10/20	5	27.70	0	0.00	27.70	5	25,763	0.02%
2020/10/19	2	27.80	0	0.00	27.80	2	25,840	0.01%
2020/10/16	6	27.76	0	0.00	27.70	6	26,062	0.02%
2020/10/15	1	27.80	0	0.00	27.75	1	26,233	0.00%
2020/10/14	10	28.06	0	0.00	28.00	10	26,361	0.04%
2020/10/13	0	0.00	2	28.10	28.15	-2	26,492	-0.01%
2020/10/12	12	28.15	6	28.20	28.25	6	26,770	0.02%
2020/10/08	1	27.95	0	0.00	28.00	1	26,916	0.00%
2020/10/06	1	27.85	0	0.00	27.95	1	27,117	0.00%
2020/10/05	3	27.87	0	0.00	27.80	3	27,188	0.01%
2020/09/30	0	0.00	5	27.90	27.80	-5	27,278	-0.02%
2020/09/29	111	27.91	0	0.00	27.80	111	27,367	0.41%	大買/鉅額交易
2020/09/28	51	27.85	20	27.83	27.90	31	27,419	0.11%
2020/09/25	10	27.45	5	27.40	27.45	5	27,437	0.02%
2020/09/24	28	27.08	0	0.00	27.00	28	27,342	0.10%
2020/09/23	20	27.64	0	0.00	27.50	20	26,687	0.07%
2020/09/22	35	27.94	0	0.00	27.85	35	26,163	0.13%
2020/09/21	20	28.29	0	0.00	28.20	20	25,733	0.08%
2020/09/18	8	28.51	0	0.00	28.45	8	25,577	0.03%
2020/09/17	26	28.59	0	0.00	28.55	26	25,219	0.10%
2020/09/16	1	28.65	1	28.65	28.75	0	25,209	0.00%
2020/09/15	1	28.55	1	28.60	28.65	0	25,323	0.00%
2020/09/14	1	28.60	0	0.00	28.65	1	25,653	0.00%
2020/09/11	15	28.55	0	0.00	28.65	15	25,641	0.06%
2020/09/10	0	0.00	1	28.65	28.75	-1	25,499	0.00%
2020/09/09	2	28.65	6	28.61	28.75	-4	25,415	-0.02%
2020/09/08	10	28.80	0	0.00	28.85	10	25,333	0.04%
2020/09/07	2	28.80	0	0.00	28.85	2	25,489	0.01%
2020/09/04	37	28.61	1	28.75	28.65	36	25,553	0.14%
2020/09/03	106	28.90	0	0.00	28.90	106	25,240	0.42%	大買/鉅額交易
2020/09/02	9	28.89	0	0.00	28.90	9	25,171	0.04%
2020/09/01	85	29.06	0	0.00	29.05	85	24,950	0.34%
2020/08/31	5	29.32	0	0.00	29.25	5	24,540	0.02%
2020/08/28	35	29.40	8	29.45	29.40	27	24,478	0.11%
2020/08/27	4	29.43	0	0.00	29.40	4	24,516	0.02%
2020/08/26	0	0.00	0.1	29.65	29.55	-0.1	24,287	0.00%
2020/08/25	5	29.53	0	0.00	29.50	5	24,164	0.02%
2020/08/24	1	29.55	2	29.58	29.60	-1	24,129	0.00%
2020/08/21	3	29.55	3	29.55	29.60	0	24,031	0.00%
2020/08/20	113	29.45	7	29.44	29.40	106	23,806	0.45%	大買/鉅額交易
2020/08/19	8	29.98	0	0.00	29.90	8	23,199	0.03%
2020/08/18	5	29.92	0	0.00	29.95	5	22,898	0.02%
2020/08/17	5	29.97	0	0.00	30.00	5	22,763	0.02%
2020/08/14	6	30.06	3	30.00	30.05	3	22,434	0.01%
2020/08/13	14	30.28	0	0.00	30.40	14	22,193	0.06%
2020/08/12	5	32.42	22	32.40	32.35	-17	21,244	-0.08%
2020/08/10	6	32.41	0	0.00	32.50	6	20,871	0.03%
2020/08/07	3	32.45	5	32.50	32.45	-2	20,842	-0.01%
2020/08/06	0	0.00	1	32.40	32.45	-1	20,618	0.00%
2020/08/05	1	32.20	20	32.20	32.20	-19	20,644	-0.09%
2020/08/03	7	31.96	0	0.00	32.10	7	20,809	0.03%
2020/07/31	1	32.30	0	0.00	32.35	1	20,784	0.00%
2020/07/29	0	0.00	8	32.26	32.20	-8	20,772	-0.04%
2020/07/27	5	31.90	0	0.00	31.60	5	21,244	0.02%
2020/07/24	3	32.28	1	32.20	32.15	2	21,410	0.01%
2020/07/23	0	0.00	1	32.75	32.70	-1	21,395	0.00%
2020/07/21	0	0.00	5	32.62	32.55	-5	21,480	-0.02%
2020/07/20	2	32.40	0	0.00	32.45	2	21,511	0.01%
2020/07/17	0	0.00	2	32.20	32.25	-2	21,447	-0.01%
2020/07/16	0	0.00	2	32.20	32.15	-2	21,627	-0.01%
2020/07/10	2	32.00	0	0.00	32.00	2	21,779	0.01%
2020/07/07	0	0.00	1	31.90	32.00	-1	22,004	0.00%
2020/07/06	0	0.00	1	31.85	31.95	-1	21,866	0.00%
2020/06/29	2	30.95	0	0.00	30.90	2	22,655	0.01%
2020/06/18	1	31.55	0	0.00	31.65	1	23,503	0.00%
2020/06/16	0	0.00	1	31.60	31.70	-1	24,753	0.00%
2020/06/15	2	31.63	0	0.00	31.30	2	25,651	0.01%
2020/06/12	23.1	31.20	1	31.55	31.50	22.1	26,177	0.08%
2020/06/11	0.3	31.85	3.1	32.04	31.80	-2.8	26,946	-0.01%
2020/06/10	1	31.95	5	31.98	32.10	-4	27,483	-0.01%
2020/06/09	0	0.00	1	31.80	31.85	-1	28,746	0.00%
2020/06/08	0	0.00	519	31.67	31.80	-519	29,444	-1.76%	大賣/鉅額交易
2020/06/05	1	31.40	1	31.40	31.50	0	29,588	0.00%
2020/06/04	0	0.00	1	31.45	31.40	-1	30,063	0.00%
2020/06/03	1	31.20	0	0.00	31.30	1	30,625	0.00%
2020/06/02	0	0.00	5	30.80	30.90	-5	30,723	-0.02%
2020/06/01	0.3	30.85	4	30.94	30.70	-3.7	30,845	-0.01%
2020/05/29	1.3	30.41	0	0.00	30.75	1.3	30,797	0.00%
2020/05/28	3.3	30.43	70	30.61	30.45	-66.7	30,687	-0.22%
2020/05/26	5	30.55	0	0.00	30.65	5	31,184	0.02%
2020/05/22	3.5	30.52	0	0.00	30.45	3.5	31,683	0.01%
2020/05/21	0	0.00	3	30.85	31.00	-3	31,777	-0.01%
2020/05/20	0	0.00	313	30.57	30.80	-313	31,938	-0.98%	大賣/鉅額交易
2020/05/19	0	0.00	155	30.60	30.55	-155	32,048	-0.48%	大賣/鉅額交易
2020/05/18	0.2	30.20	0	0.00	30.05	0.2	31,921	0.00%
2020/05/15	0	0.00	10	30.30	30.25	-10	31,903	-0.03%
2020/05/14	10	30.25	3	30.22	30.25	7	31,745	0.02%
2020/05/13	60	30.40	2	30.40	30.30	58	31,479	0.18%
2020/05/12	0	0.00	60	30.13	30.30	-60	31,423	-0.19%
2020/05/11	1	30.25	26	30.38	30.40	-25	31,335	-0.08%
2020/05/08	4	30.03	2	30.10	30.00	2	31,225	0.01%
2020/05/06	0	0.00	3	29.50	29.55	-3	31,182	-0.01%
2020/05/05	0	0.00	10	29.80	29.85	-10	31,078	-0.03%
2020/05/04	35	29.19	0	0.00	29.35	35	31,018	0.11%
2020/04/30	2	30.55	2	30.50	30.10	0	30,758	0.00%
2020/04/29	0	0.00	22	29.80	29.95	-22	30,607	-0.07%
2020/04/28	1	29.10	25	29.34	29.45	-24	30,449	-0.08%
2020/04/27	1	28.55	8	28.73	28.70	-7	30,981	-0.02%
2020/04/24	7	28.21	0	0.00	28.20	7	30,949	0.02%
2020/04/23	1	28.35	0	0.00	28.30	1	30,794	0.00%
2020/04/22	4	28.26	1	28.30	28.30	3	30,595	0.01%
2020/04/21	18	28.46	0	0.00	28.35	18	30,554	0.06%
2020/04/20	6	28.85	1	28.80	28.90	5	30,348	0.02%
2020/04/16	7	28.81	0	0.00	28.80	7	30,384	0.02%
2020/04/15	17	29.09	3	29.07	29.20	14	30,187	0.05%
2020/04/14	2	28.75	1	28.70	28.85	1	30,091	0.00%
2020/04/13	7	28.64	1	28.65	28.60	6	29,827	0.02%
2020/04/10	5	29.11	10	29.30	29.15	-5	29,679	-0.02%
2020/04/09	1	28.55	0	0.00	28.50	1	29,497	0.00%
2020/04/08	1	28.35	0	0.00	28.40	1	29,353	0.00%
2020/04/07	29.5	28.49	1	28.35	28.40	28.5	29,074	0.10%
2020/04/06	12	28.23	4	28.93	28.45	8	28,717	0.03%
2020/04/01	28	28.11	0	0.00	28.05	28	28,288	0.10%
2020/03/31	3	28.40	0	0.00	28.45	3	27,982	0.01%
2020/03/30	2	28.00	0	0.00	28.65	2	27,641	0.01%
2020/03/27	0	0.00	13	28.54	28.65	-13	27,360	-0.05%
2020/03/26	23	28.00	0	0.00	28.15	23	27,065	0.08%
2020/03/25	13	28.22	3	28.10	27.95	10	26,954	0.04%
2020/03/24	4	27.53	10	27.81	27.35	-6	26,639	-0.02%
2020/03/23	1	27.10	3	26.55	27.00	-2	26,334	-0.01%
2020/03/20	11	27.30	6.8	27.49	27.95	4.2	25,939	0.02%
2020/03/19	58	27.32	34	26.93	26.40	24	25,123	0.10%
2020/03/18	6	28.15	9	28.00	28.00	-3	24,282	-0.01%
2020/03/17	73	28.14	0	0.00	28.00	73	23,762	0.31%
2020/03/16	11	29.25	6	29.27	29.00	5	22,808	0.02%
2020/03/13	106	28.44	124	29.71	30.00	-18	22,027	-0.08%	大買/大賣/
2020/03/12	28	30.30	12	30.47	30.20	16	20,576	0.08%
2020/03/11	11	31.30	0	0.00	31.20	11	19,697	0.06%
2020/03/10	3	31.18	7	31.20	31.35	-4	19,364	-0.02%
2020/03/09	17	31.73	10	31.90	31.75	7	18,768	0.04%
2020/03/06	13	32.43	0	0.00	32.45	13	18,211	0.07%
2020/03/05	0	0.00	1	32.80	32.90	-1	17,915	-0.01%
2020/03/04	0	0.00	7	32.16	32.35	-7	17,880	-0.04%
2020/03/03	1	32.25	0	0.00	32.25	1	17,768	0.01%
2020/03/02	3	31.90	5	32.02	31.95	-2	17,614	-0.01%
2020/02/26	2	32.30	0	0.00	32.35	2	17,513	0.01%
2020/02/25	1	32.55	18	32.68	32.70	-17	17,201	-0.10%
2020/02/24	4	32.75	0	0.00	32.70	4	17,097	0.02%
2020/02/21	1	33.40	0	0.00	33.20	1	16,873	0.01%
2020/02/20	28	33.56	0	0.00	33.60	28	16,748	0.17%
2020/02/17	1	32.45	1	32.45	32.50	0	16,146	0.00%
2020/02/14	0	0.00	1	32.20	32.30	-1	16,131	-0.01%
2020/02/12	1	32.10	0	0.00	32.10	1	16,323	0.01%
2020/02/11	0	0.00	1	32.05	32.15	-1	16,321	-0.01%
2020/02/10	10	32.00	1	31.65	32.05	9	16,367	0.05%
2020/02/07	2	32.03	1	32.15	32.00	1	16,755	0.01%
2020/02/06	1	32.35	2	32.23	32.35	-1	16,688	-0.01%
2020/02/05	1	32.00	0	0.00	32.00	1	16,648	0.01%
2020/02/04	2	31.75	0	0.00	31.80	2	16,630	0.01%
2020/01/31	5	31.70	15	31.80	31.55	-10	16,535	-0.06%
2020/01/30	3	31.60	13	31.52	31.20	-10	16,247	-0.06%
2020/01/20	2	32.35	1	32.35	32.35	1	15,492	0.01%
2020/01/17	0	0.00	8	32.08	32.10	-8	15,325	-0.05%
2020/01/15	0	0.00	300	31.85	31.80	-300	15,375	-1.95%	大賣/鉅額交易
2020/01/14	0	0.00	302	31.85	32.00	-302	15,350	-1.97%	大賣/鉅額交易
2020/01/13	0	0.00	10	31.35	31.70	-10	15,252	-0.07%
2020/01/09	1	30.80	1	30.80	30.90	0	15,035	0.00%
2020/01/08	0	0.00	10	30.80	30.70	-10	15,052	-0.07%
2020/01/03	0	0.00	1	30.75	30.80	-1	15,003	-0.01%
2019/12/31	0	0.00	2	30.70	30.60	-2	15,258	-0.01%
2019/12/30	0	0.00	3	30.85	30.70	-3	15,345	-0.02%
2019/12/27	0	0.00	2	30.85	30.90	-2	15,333	-0.01%
2019/12/23	2	30.58	2	30.60	30.85	0	15,945	0.00%
2019/12/19	10	30.50	0	0.00	30.55	10	16,133	0.06%
2019/12/18	0	0.00	3	30.60	30.65	-3	16,133	-0.02%
2019/12/17	2	30.35	12	30.44	30.65	-10	16,336	-0.06%
2019/12/13	1	30.30	100	30.30	30.30	-99	16,203	-0.61%
2019/12/12	0	0.00	1	30.20	30.15	-1	16,064	-0.01%
2019/12/11	8	30.08	0	0.00	30.10	8	16,055	0.05%
2019/12/09	18	30.10	0	0.00	30.15	18	16,160	0.11%
2019/12/06	1	30.10	0	0.00	30.05	1	16,466	0.01%
2019/12/05	1	30.10	0	0.00	30.15	1	16,599	0.01%
2019/12/03	7	30.10	0	0.00	30.05	7	16,642	0.04%
2019/12/02	0	0.00	1	30.30	30.30	-1	16,547	-0.01%
2019/11/29	8	30.45	0	0.00	30.30	8	16,468	0.05%
2019/11/27	0	30.70	500	30.70	30.70	-500	16,664	-3.00%	大賣/鉅額交易
2019/11/26	0	0.00	80	30.65	30.40	-80	16,621	-0.48%
2019/11/21	4.5	30.38	0	0.00	30.35	4.5	16,594	0.03%
2019/11/13	1	30.55	0	0.00	30.50	1	17,151	0.01%
2019/11/12	10	30.65	0	0.00	30.60	10	17,373	0.06%
2019/11/11	5	30.25	6	30.48	30.40	-1	17,674	-0.01%
2019/11/07	3	30.55	0	0.00	30.50	3	18,872	0.02%
2019/11/06	0	0.00	2	30.60	30.65	-2	19,094	-0.01%
2019/11/01	3	29.63	0	0.00	29.65	3	19,112	0.02%
2019/10/30	1	29.70	0	0.00	29.85	1	19,400	0.01%
2019/10/29	1	29.55	11	29.65	29.70	-10	19,753	-0.05%
2019/10/28	0	0.00	6	29.54	29.60	-6	19,838	-0.03%
2019/10/25	0	0.00	3	29.40	29.45	-3	19,854	-0.02%
2019/10/24	1	29.25	0	0.00	29.45	1	19,868	0.01%
2019/10/23	3	29.17	0	0.00	29.20	3	19,771	0.02%
2019/10/22	1	29.00	0	0.00	29.15	1	19,743	0.01%
2019/10/21	1	28.95	1	29.20	29.20	0	19,615	0.00%
2019/10/18	2	29.08	0	0.00	29.10	2	19,606	0.01%
2019/10/17	0	0.00	1	29.10	29.25	-1	19,485	-0.01%
2019/10/16	1	29.05	0	0.00	29.15	1	19,500	0.01%
2019/10/14	6	29.00	0	0.00	29.15	6	19,601	0.03%
2019/10/08	3	29.20	2	29.30	29.10	1	19,571	0.01%
2019/10/04	3	28.73	0	0.00	28.85	3	19,455	0.02%
2019/10/03	1	28.60	0	0.00	28.75	1	19,455	0.01%
2019/10/01	12	28.82	0	0.00	28.75	12	19,415	0.06%
2019/09/27	12	28.75	0	0.00	28.75	12	19,232	0.06%
2019/09/26	6	28.80	0	0.00	28.80	6	19,260	0.03%
2019/09/25	15	28.73	1	28.80	28.80	14	19,385	0.07%
2019/09/24	1.3	29.06	0	0.00	29.05	1.3	19,224	0.01%
2019/09/23	2	29.15	0	0.00	29.20	2	19,350	0.01%
2019/09/20	1	29.30	0	0.00	29.30	1	19,626	0.01%
2019/09/19	2	29.30	0	0.00	29.45	2	19,377	0.01%
2019/09/18	0	0.00	2	29.45	29.55	-2	19,510	-0.01%
2019/09/17	0.1	29.30	0	0.00	29.20	0.1	19,701	0.00%
2019/09/16	2	29.23	0	0.00	29.20	2	20,392	0.01%
2019/09/12	8	29.36	0	0.00	29.30	8	20,694	0.04%
2019/09/11	0	0.00	14	29.29	29.50	-14	21,060	-0.07%
2019/09/10	1	29.50	1	29.45	29.55	0	21,221	0.00%
2019/09/09	1	29.15	0	0.00	29.20	1	21,156	0.00%
2019/09/06	10	28.85	0	0.00	28.80	10	21,301	0.05%
2019/09/05	1	28.45	0	0.00	28.55	1	21,661	0.00%
2019/09/04	1	28.40	0.1	28.50	28.45	0.9	22,301	0.00%
2019/09/03	0	0.00	20	28.35	28.35	-20	22,509	-0.09%
2019/09/02	2	28.25	0	0.00	28.45	2	22,721	0.01%
2019/08/30	0	28.75	5	28.75	28.75	-5	22,936	-0.02%
2019/08/29	2	28.00	0	0.00	28.00	2	22,941	0.01%
2019/08/26	105	27.95	1	28.00	27.95	104	23,248	0.45%	大買/鉅額交易
2019/08/19	10	28.30	0	0.00	28.30	10	23,381	0.04%
2019/08/15	2	27.80	0	0.00	27.90	2	23,240	0.01%
2019/08/14	3	28.40	0	0.00	28.20	3	23,212	0.01%
2019/08/13	105	28.51	0	0.00	28.50	105	23,053	0.46%	大買/鉅額交易
2019/08/12	20	29.05	2	29.18	29.00	18	22,833	0.08%
2019/08/08	1	31.15	2	31.10	31.10	-1	22,233	0.00%
2019/08/07	7	31.05	1,500	31.21	31.05	-1,493	22,093	-6.76%	大賣/鉅額交易
2019/08/05	2	31.25	0	0.00	31.25	2	22,003	0.01%
2019/08/02	46	31.23	0	0.00	31.35	46	22,128	0.21%
2019/08/01	6	31.69	0	0.00	31.65	6	22,028	0.03%
2019/07/31	4	32.13	3	32.10	32.10	1	21,946	0.00%
2019/07/30	1	32.00	0	0.00	32.10	1	21,658	0.00%
2019/07/29	0	32.10	0	0.00	32.10	0	21,752	0.00%
2019/07/22	0.1	31.90	0	0.00	31.90	0.1	22,798	0.00%
2019/07/19	0	0.00	2	31.85	31.85	-2	22,797	-0.01%
2019/07/15	0	31.70	0	0.00	31.70	0	22,826	0.00%
2019/07/12	0	0.00	1	31.95	31.85	-1	22,620	0.00%
2019/07/09	0	0.00	5	31.55	31.60	-5	22,627	-0.02%
2019/07/08	0	0.00	2	31.40	31.40	-2	22,549	-0.01%
2019/07/04	0	0.00	1	31.15	31.20	-1	22,666	0.00%
2019/07/03	0	0.00	2.2	31.05	31.15	-2.2	22,794	-0.01%
2019/06/28	0	0.00	5	31.00	30.90	-5	22,507	-0.02%
2019/06/24	1	30.95	0	0.00	30.85	1	21,819	0.00%
2019/06/21	5	30.80	0.8	30.85	30.80	4.2	21,499	0.02%
2019/06/19	0	0.00	2	31.15	31.25	-2	20,565	-0.01%
2019/06/18	1	30.50	0	0.00	30.80	1	20,233	0.00%
2019/06/13	1	30.25	0	0.00	30.60	1	20,010	0.00%
2019/06/12	0	0.00	3	30.90	30.70	-3	19,695	-0.02%
2019/06/11	0	31.30	1	31.70	31.30	-1	18,985	-0.01%
2019/06/10	0	0.00	1	32.00	31.95	-1	18,680	-0.01%
2019/06/03	0	0.00	7	30.89	31.00	-7	17,959	-0.04%
2019/05/31	1	30.75	12	30.96	31.00	-11	17,916	-0.06%
2019/05/24	0	30.45	3	30.60	30.50	-3	18,165	-0.02%
2019/05/23	3	30.05	0	0.00	30.55	3	18,274	0.02%
2019/05/21	0	0.00	2	30.60	30.65	-2	18,227	-0.01%
2019/05/20	0	0.00	1	30.35	30.40	-1	17,962	-0.01%
2019/05/17	10	30.00	8	30.03	30.00	2	17,796	0.01%
2019/05/16	1	29.60	0	0.00	29.55	1	17,596	0.01%
2019/05/14	1	29.45	0	0.00	29.50	1	17,380	0.01%
2019/05/13	1	29.45	0	0.00	29.50	1	17,245	0.01%
2019/05/10	6	29.84	0	0.00	29.60	6	17,433	0.03%
2019/05/09	1	29.90	0	0.00	29.90	1	17,412	0.01%
2019/05/08	3	30.15	2	30.35	30.50	1	17,396	0.01%
2019/05/07	2	30.60	15	30.05	30.50	-13	17,436	-0.07%
2019/05/06	3	30.00	2	29.85	30.05	1	17,395	0.01%
2019/05/03	0	0.00	4	30.11	30.05	-4	17,439	-0.02%
2019/04/30	3	29.55	1	29.65	29.65	2	16,808	0.01%
2019/04/29	0	0.00	3	29.28	29.35	-3	16,658	-0.02%
2019/04/26	2	28.85	0	0.00	28.95	2	16,516	0.01%
2019/04/24	3	28.63	0	0.00	28.65	3	16,312	0.02%
2019/04/23	1	28.00	0	0.00	28.20	1	16,109	0.01%
2019/04/22	3	28.00	0	0.00	28.00	3	16,027	0.02%
2019/04/16	1	28.15	0	0.00	28.10	1	16,425	0.01%
2019/04/10	0	28.15	0	0.00	28.15	0	16,534	0.00%
2019/03/29	1	27.95	0	0.00	28.05	1	16,330	0.01%
2019/03/27	0	0.00	0	28.00	27.95	0	16,107	0.00%
2019/03/25	0	0.00	3	27.75	27.75	-3	16,287	-0.02%
2019/03/22	0	28.00	0	0.00	28.00	0	16,101	0.00%
2019/03/20	2	27.93	3	27.90	28.00	-1	16,231	-0.01%
2019/03/19	0	0.00	4	28.10	28.00	-4	16,172	-0.02%
2019/03/18	0	0.00	10.8	27.52	27.85	-10.8	16,023	-0.07%
2019/03/14	0.5	27.30	0	0.00	27.30	0.5	15,768	0.00%
2019/03/13	0	0.00	10	27.40	27.45	-10	15,832	-0.06%
2019/03/12	0	27.30	0	0.00	27.30	0	15,798	0.00%
2019/03/06	0	0.00	4	27.10	27.10	-4	17,037	-0.02%
2019/03/04	1	27.00	2	27.05	27.00	-1	16,936	-0.01%
2019/02/27	0	0.00	0.9	27.15	27.25	-0.9	16,644	-0.01%
2019/02/26	0	0.00	6	27.08	27.00	-6	16,619	-0.04%
2019/02/25	0	0.00	2	27.00	27.10	-2	16,504	-0.01%
2019/02/21	1	26.95	0	0.00	27.00	1	16,444	0.01%
2019/02/19	1	26.80	0	0.00	26.80	1	16,571	0.01%
2019/02/15	1	26.40	0	0.00	26.40	1	16,674	0.01%
2019/01/30	0	0.00	0.5	26.70	26.60	-0.5	16,491	0.00%
2019/01/22	0	0.00	5	26.30	26.45	-5	16,113	-0.03%
2019/01/21	0	0.00	3	26.25	26.25	-3	16,210	-0.02%
2019/01/16	2	26.03	10	26.05	26.00	-8	17,356	-0.05%
2019/01/11	0	0.00	10	26.10	26.00	-10	17,840	-0.06%
2019/01/10	1	25.90	0	0.00	26.10	1	17,949	0.01%
2019/01/09	1	25.80	0	0.00	25.85	1	17,956	0.01%
2019/01/08	1	25.50	0	0.00	25.50	1	17,927	0.01%
2019/01/07	5	25.57	0	0.00	25.60	5	18,343	0.03%
2019/01/04	1	25.30	2	25.33	25.25	-1	18,903	-0.01%
2019/01/02	2	25.35	0	0.00	25.45	2	20,340	0.01%
2018/12/28	5	25.25	0	0.00	25.95	5	20,647	0.02%
2018/12/27	7	25.29	0	0.00	25.30	7	20,720	0.03%
2018/12/25	15	25.32	0	0.00	25.35	15	21,122	0.07%
2018/12/24	1	25.50	0	0.00	25.50	1	21,339	0.00%
2018/12/21	0	25.70	0	0.00	25.65	0	22,143	0.00%
2018/12/18	27	25.57	0	0.00	25.60	27	22,698	0.12%
2018/12/17	0	0.00	5	25.75	25.80	-5	22,947	-0.02%
2018/12/14	11	25.51	0	0.00	25.65	11	23,284	0.05%
2018/12/10	1.4	25.73	0	0.00	25.65	1.4	24,024	0.01%
2018/12/07	1	25.75	0	0.00	25.85	1	24,023	0.00%
2018/12/06	1	25.75	0	0.00	25.80	1	24,082	0.00%
2018/12/05	1	25.90	0	0.00	25.85	1	24,095	0.00%
2018/12/04	3	25.97	0	0.00	26.05	3	24,225	0.01%
2018/11/30	6	25.63	0	0.00	25.60	6	24,032	0.02%
2018/11/29	2	25.90	0	0.00	25.75	2	23,252	0.01%
2018/11/28	4	26.05	0	0.00	26.15	4	22,946	0.02%
2018/11/21	0.2	26.35	0	0.00	26.30	0.2	22,388	0.00%
2018/11/07	1	26.25	0	0.00	26.50	1	21,897	0.00%
2018/10/31	0.5	26.15	1	26.15	26.15	-0.5	23,353	0.00%
2018/10/29	120	25.20	0	0.00	25.30	120	23,454	0.51%	大買/鉅額交易
2018/10/26	20	25.45	15	25.45	25.35	5	23,616	0.02%
2018/10/25	20	25.55	5	25.55	25.55	15	23,399	0.06%
2018/10/24	7	25.67	0	0.00	26.00	7	23,376	0.03%
2018/10/22	5	26.10	0	0.00	26.15	5	23,096	0.02%
2018/10/19	1	26.20	2	26.25	26.25	-1	23,034	0.00%
2018/10/18	9	26.45	0	0.00	26.35	9	22,901	0.04%
2018/10/17	1	26.60	0	0.00	26.65	1	22,826	0.00%
2018/10/15	0	0.00	1	26.70	26.55	-1	22,510	0.00%
2018/10/12	2	26.83	0	0.00	27.00	2	22,004	0.01%
2018/10/09	1	27.10	0	0.00	27.55	1	20,649	0.00%
2018/10/03	0	0.00	0.5	27.10	27.10	-0.5	18,905	0.00%
2018/10/02	5	27.20	0	0.00	27.15	5	18,896	0.03%
2018/10/01	0	0.00	9	27.70	27.50	-9	18,653	-0.05%
2018/09/28	0	0.00	2	27.50	27.50	-2	18,618	-0.01%
2018/09/27	0	0.00	1	27.30	27.30	-1	18,201	-0.01%
2018/09/26	1	27.20	5	27.30	27.30	-4	17,944	-0.02%
2018/09/20	0	0.00	5	27.10	27.00	-5	17,642	-0.03%
2018/09/19	1	26.90	1	26.75	27.00	0	17,714	0.00%
2018/09/18	0	0.00	3	26.65	26.80	-3	17,619	-0.02%
2018/09/17	3	26.22	2	26.33	26.40	1	17,314	0.01%
2018/09/12	1	25.80	0	0.00	26.00	1	17,311	0.01%
2018/09/11	0	0.00	1	26.00	26.00	-1	17,518	-0.01%
2018/09/10	0	0.00	1	25.85	25.80	-1	17,745	-0.01%
2018/08/30	1	25.85	0	0.00	25.80	1	19,107	0.01%
2018/08/29	1	25.80	0	0.00	25.85	1	19,301	0.01%
2018/08/22	0	0.00	1	25.95	25.95	-1	21,190	0.00%
2018/08/20	5	25.50	0	0.00	25.50	5	21,235	0.02%
2018/08/16	1	25.35	0	0.00	25.35	1	21,212	0.00%
2018/08/15	2	25.75	10	25.74	25.60	-8	20,984	-0.04%
2018/08/10	1	26.25	2	26.20	26.35	-1	20,884	0.00%
2018/08/09	0	0.00	6	26.13	26.05	-6	20,807	-0.03%
2018/08/08	8	27.35	1	27.40	27.35	7	20,242	0.03%
2018/08/07	5	27.25	0	0.00	27.30	5	19,791	0.03%
2018/08/06	1	27.30	0.1	27.30	27.30	0.9	19,509	0.00%
2018/08/02	0	0.00	0.3	27.30	27.35	-0.3	19,020	0.00%
2018/08/01	0	0.00	2.4	27.33	27.45	-2.4	18,801	-0.01%
2018/07/31	602	27.25	5	27.25	27.25	597	18,719	3.19%	大買/鉅額交易
2018/07/30	930	27.25	0	0.00	27.25	930	18,311	5.08%	大買/鉅額交易
2018/07/27	400	27.25	0.3	27.20	27.25	399.7	18,238	2.19%	大買/鉅額交易
2018/07/16	2	27.00	0	0.00	26.80	2	18,590	0.01%
2018/07/13	0	0.00	6	26.95	27.00	-6	18,701	-0.03%
2018/07/12	0	0.00	11	26.90	26.85	-11	18,855	-0.06%
2018/07/09	0	0.00	1	26.55	26.55	-1	18,686	-0.01%
2018/07/04	0	0.00	2	26.50	26.50	-2	18,733	-0.01%
2018/07/02	1	26.55	0	0.00	26.50	1	18,808	0.01%
2018/06/22	5	26.60	0	0.00	26.60	5	17,990	0.03%
2018/06/19	5	26.53	0	0.00	26.35	5	17,676	0.03%
2018/06/15	1	26.50	2	26.45	26.75	-1	17,378	-0.01%
2018/06/14	602	26.70	0	0.00	26.60	602	17,050	3.53%	大買/鉅額交易
2018/06/13	1	26.70	0	0.00	26.75	1	16,862	0.01%
2018/06/12	301	26.77	0	0.00	26.75	301	16,992	1.77%	大買/鉅額交易
2018/06/11	300	26.95	0	0.00	26.95	300	16,674	1.80%	大買/鉅額交易
2018/06/08	301	27.00	0	0.00	27.10	301	16,438	1.83%	大買/鉅額交易
2018/06/06	1	27.45	0	0.00	27.40	1	16,447	0.01%
2018/06/05	0	0.00	8	27.34	27.35	-8	16,212	-0.05%
2018/06/04	0	0.00	2	27.00	27.10	-2	16,018	-0.01%
2018/06/01	0	0.00	1	26.60	26.70	-1	16,023	-0.01%
2018/05/30	2.2	26.33	0	0.00	26.35	2.2	14,888	0.01%
2018/05/25	2	26.93	0	0.00	26.85	2	14,436	0.01%
2018/05/24	2	26.80	1	26.95	27.05	1	14,362	0.01%
2018/05/21	0	0.00	12	26.99	27.00	-12	14,468	-0.08%
2018/05/18	0	0.00	23	26.62	26.70	-23	14,358	-0.16%
2018/05/17	0	0.00	340	26.55	26.45	-340	14,343	-2.37%	大賣/鉅額交易
2018/05/16	0	0.00	30	26.50	26.45	-30	14,222	-0.21%
2018/05/04	0	0.00	1	25.85	25.80	-1	14,377	-0.01%
2018/04/30	0	0.00	1	26.20	26.25	-1	14,330	-0.01%
2018/04/26	1	25.95	0	0.00	25.95	1	14,441	0.01%
2018/04/25	1	26.00	0	0.00	26.00	1	14,759	0.01%
2018/04/23	0	0.00	1	25.70	25.80	-1	14,880	-0.01%
2018/04/19	0	0.00	4	25.68	25.75	-4	15,333	-0.03%
2018/04/18	220	25.25	12	25.20	25.20	208	15,220	1.37%	大買/鉅額交易
2018/04/17	0.3	25.35	0	0.00	25.35	0.3	15,217	0.00%
2018/04/16	0	0.00	4	25.58	25.65	-4	15,449	-0.03%
2018/04/12	0	0.00	1	25.65	25.65	-1	15,740	-0.01%
2018/04/09	2	25.40	0	0.00	25.45	2	15,749	0.01%
2018/04/03	1	25.20	0	0.00	25.25	1	15,734	0.01%
2018/03/27	1	25.30	0	0.00	25.40	1	15,155	0.01%
2018/03/21	1	25.30	0	0.00	25.35	1	14,895	0.01%
2018/03/20	1	25.35	0	0.00	25.35	1	15,086	0.01%
2018/03/19	0	0.00	10	25.40	25.45	-10	15,040	-0.07%
2018/03/16	1	25.15	0	0.00	25.50	1	15,091	0.01%
2018/03/15	100	25.25	0	0.00	25.10	100	14,898	0.67%
2018/03/13	1	25.60	0	0.00	25.65	1	14,951	0.01%
2018/03/12	1	25.45	1	25.30	25.45	0	14,878	0.00%
2018/03/07	2	24.60	0	0.00	24.50	2	14,924	0.01%
2018/03/05	2	24.75	0	0.00	24.75	2	15,176	0.01%
2018/03/02	1	24.95	0	0.00	24.95	1	15,230	0.01%
2018/03/01	1	25.10	0	0.00	25.10	1	15,275	0.01%
2018/02/27	0	0.00	5	25.15	24.95	-5	15,200	-0.03%
2018/02/26	0	0.00	1	25.15	25.00	-1	15,119	-0.01%
2018/02/23	0	0.00	5	24.95	25.00	-5	15,098	-0.03%
2018/02/21	1	24.70	1	24.60	24.70	0	15,238	0.00%
2018/02/12	10	24.00	0	0.00	24.15	10	15,114	0.07%
2018/02/09	0	0.00	1	23.95	23.95	-1	14,961	-0.01%
2018/02/08	5	24.15	0	0.00	24.10	5	14,808	0.03%
2018/02/07	1	24.25	0	0.00	24.10	1	14,746	0.01%
2018/02/06	22	24.37	4.5	24.41	24.00	17.5	14,471	0.12%
2018/02/05	0.5	25.05	1	25.05	25.00	-0.5	13,932	0.00%
2018/01/26	0.5	25.45	0	0.00	25.60	0.5	13,693	0.00%
2018/01/25	0.5	25.45	0	0.00	25.60	0.5	13,758	0.00%
2018/01/19	1	25.45	0	0.00	25.55	1	13,456	0.01%
2018/01/16	3	26.05	1	26.00	25.85	2	12,568	0.02%
2018/01/15	0	0.00	1	25.50	25.95	-1	12,169	-0.01%
2018/01/12	0	0.00	1	25.45	25.35	-1	11,888	-0.01%
2018/01/11	0.7	25.25	10	25.20	25.40	-9.3	11,784	-0.08%
2018/01/10	20	25.21	21	25.28	25.35	-1	11,800	-0.01%
2018/01/08	0	0.00	3	25.00	25.15	-3	11,383	-0.03%
2018/01/05	0	0.00	4	24.86	24.90	-4	11,178	-0.04%
2018/01/03	0	0.00	2	24.43	24.50	-2	11,122	-0.02%
2018/01/02	0	0.00	5	24.16	24.20	-5	10,905	-0.05%