兆豐金 (2886)-元大-竹南券商分點個股進出

台股 » 個股 » 兆豐金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆豐金

(2886)

可現股當沖

股價
39.20
漲跌
▼0.30
漲幅
-0.76%
成交量
27,842張
產業
上市金融類股
3021人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

兆豐金 (2886)籌碼相關－元大-竹南券商分點個股進出

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

元大-竹南券商分點個股進出
元大-竹南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1	39.10	0	0.00	39.20	1	16,665	0.01%
2024/12/16	0	0.00	1	39.50	39.50	-1	16,446	-0.01%
2024/12/13	0.1	39.35	0	39.40	39.45	0	16,315	0.00%
2024/12/11	8.1	39.40	0	0.00	39.40	8.1	16,207	0.05%
2024/12/10	1	39.65	0	0.00	39.70	1	16,060	0.01%
2024/12/09	0.1	39.88	0	0.00	39.95	0.1	16,075	0.00%
2024/12/06	0.5	40.00	0	0.00	39.95	0.5	16,171	0.00%
2024/12/03	0	0.00	2.4	39.91	40.20	-2.4	16,411	-0.01%
2024/12/02	1.2	39.49	0	0.00	39.45	1.2	16,335	0.01%
2024/11/28	0.1	39.90	0	0.00	39.85	0.1	16,274	0.00%
2024/11/27	0	40.10	10	40.50	40.05	-10	16,259	-0.06%
2024/11/26	0.6	39.85	0.7	39.90	39.95	-0.1	16,226	0.00%
2024/11/25	0.9	39.80	2	40.05	40.15	-1.1	16,118	-0.01%
2024/11/22	1.1	39.63	4	39.50	39.75	-2.9	15,175	-0.02%
2024/11/21	2	39.25	0	0.00	39.45	2	15,145	0.01%
2024/11/20	0	0.00	2	39.95	39.95	-2	15,061	-0.01%
2024/11/19	0	39.85	7	39.87	39.95	-7	15,147	-0.05%
2024/11/18	0	0.00	2.2	39.59	39.70	-2.2	15,085	-0.01%
2024/11/13	0	0.00	5	39.25	39.30	-5	15,234	-0.03%
2024/11/12	0.6	39.23	0	0.00	39.15	0.6	15,390	0.00%
2024/11/08	5	39.30	0	0.00	39.10	5	15,844	0.03%
2024/11/07	0	0.00	1	39.35	39.10	-1	16,580	-0.01%
2024/11/06	0	0.00	0	39.25	39.00	0	17,622	0.00%
2024/11/04	0.1	38.95	0	0.00	39.35	0.1	18,571	0.00%
2024/11/01	5	38.70	0	0.00	38.65	5	18,927	0.03%
2024/10/30	0	0.00	5	39.20	39.30	-5	18,872	-0.03%
2024/10/29	0.2	39.00	0	0.00	39.10	0.2	18,971	0.00%
2024/10/25	0	0.00	2	38.95	38.90	-2	19,388	-0.01%
2024/10/24	3	38.85	0	0.00	38.85	3	19,752	0.02%
2024/10/23	1	39.00	0	0.00	38.90	1	19,861	0.01%
2024/10/22	0	0.00	3	39.30	39.40	-3	19,950	-0.02%
2024/10/21	1	39.30	4.1	39.84	39.30	-3.1	20,158	-0.02%
2024/10/18	0	0.00	7	39.71	39.80	-7	20,383	-0.03%
2024/10/17	0	0.00	2	39.45	39.45	-2	20,642	-0.01%
2024/10/16	0.9	39.11	0	0.00	39.10	0.9	20,833	0.00%
2024/10/15	0.9	39.20	9	39.08	39.30	-8.1	20,842	-0.04%
2024/10/14	0	0.00	6.7	38.91	38.90	-6.7	20,720	-0.03%
2024/10/11	0.2	39.00	0	0.00	38.80	0.2	20,987	0.00%
2024/10/09	1.1	38.68	0	0.00	38.65	1.1	21,162	0.01%
2024/10/08	1	38.70	3	39.07	38.85	-2	21,293	-0.01%
2024/10/04	5	39.16	0	0.00	38.95	5	21,298	0.02%
2024/10/01	0.5	39.35	5.7	39.50	39.45	-5.2	21,343	-0.02%
2024/09/30	0	0.00	0.5	39.48	39.30	-0.5	21,753	0.00%
2024/09/27	4.2	39.49	0	0.00	39.45	4.2	23,145	0.02%
2024/09/26	10	39.90	1.1	39.90	40.00	8.9	23,169	0.04%
2024/09/25	0	0.00	2	39.70	39.85	-2	23,164	-0.01%
2024/09/23	1	39.65	3	39.70	39.70	-2	23,351	-0.01%
2024/09/20	0	0.00	1.3	39.49	39.35	-1.3	23,511	-0.01%
2024/09/19	0.5	39.40	12.1	39.41	39.25	-11.6	23,589	-0.05%
2024/09/12	0	0.00	5	39.35	39.00	-5	24,516	-0.02%
2024/09/11	5	38.95	0	0.00	38.95	5	24,547	0.02%
2024/09/10	0	0.00	15	39.18	39.35	-15	24,452	-0.06%
2024/09/09	0	0.00	2	39.10	39.10	-2	24,216	-0.01%
2024/09/06	0	0.00	2	38.85	38.90	-2	24,125	-0.01%
2024/09/05	7	38.39	0	0.00	38.55	7	24,208	0.03%
2024/09/04	5.7	38.04	0	0.00	38.00	5.7	24,360	0.02%
2024/09/03	2	38.88	1	39.00	38.95	1	24,105	0.00%
2024/09/02	1	39.05	0	0.00	39.05	1	24,277	0.00%
2024/08/30	4.2	38.83	0	0.00	38.95	4.2	24,447	0.02%
2024/08/29	15	38.98	1	39.00	38.90	14	24,289	0.06%
2024/08/28	1	39.25	0	0.00	39.30	1	24,437	0.00%
2024/08/27	1.3	39.43	2	39.55	39.75	-0.7	25,263	0.00%
2024/08/26	0.3	39.50	24	39.57	39.60	-23.8	25,635	-0.09%
2024/08/23	0.2	39.05	0	0.00	39.05	0.2	25,951	0.00%
2024/08/22	0.1	38.95	0	0.00	39.00	0.1	26,074	0.00%
2024/08/21	20.3	38.66	0	0.00	38.90	20.3	26,341	0.08%
2024/08/20	0.2	38.85	5	38.80	39.00	-4.8	26,135	-0.02%
2024/08/19	1	38.80	0	0.00	38.65	1	26,069	0.00%
2024/08/16	20.2	38.80	5	39.00	39.00	15.2	25,969	0.06%
2024/08/15	7.5	38.59	26	38.68	38.35	-18.5	25,694	-0.07%
2024/08/14	8	38.79	27	39.28	38.90	-19	25,482	-0.07%
2024/08/13	35	38.73	2	38.70	38.70	33	25,234	0.13%
2024/08/12	12	39.23	15	39.42	39.40	-3	24,999	-0.01%
2024/08/09	0	0.00	6	38.98	38.85	-6	24,791	-0.02%
2024/08/08	34.4	37.89	0	0.00	38.10	34.4	24,070	0.14%
2024/08/07	52.3	41.38	13.1	41.67	41.55	39.2	23,053	0.17%
2024/08/06	6	41.17	8	41.00	41.80	-2	22,570	-0.01%
2024/08/05	7	40.86	0	0.00	40.90	7	22,233	0.03%
2024/08/02	5	42.20	0	42.60	42.60	5	21,976	0.02%
2024/08/01	0	0.00	5	43.20	43.30	-5	22,020	-0.02%
2024/07/30	8	42.73	0.3	42.80	42.75	7.7	22,026	0.03%
2024/07/29	0	0.00	5	43.20	43.30	-5	21,975	-0.02%
2024/07/26	7	42.56	0	0.00	42.70	7	21,776	0.03%
2024/07/23	0	0.00	8	42.68	42.75	-8	21,887	-0.04%
2024/07/22	6	41.70	1	42.30	42.45	5	21,819	0.02%
2024/07/19	1	42.15	20	42.27	42.25	-19	21,813	-0.09%
2024/07/18	1.2	42.57	13.5	42.61	42.75	-12.3	22,189	-0.06%
2024/07/17	7	41.96	0	0.00	41.90	7	22,019	0.03%
2024/07/16	0	0.00	4.4	42.00	41.85	-4.4	22,110	-0.02%
2024/07/15	0	41.90	0	0.00	41.95	0	22,574	0.00%
2024/07/12	1	41.95	0	0.00	42.05	1	22,829	0.00%
2024/07/11	2.1	41.90	0.5	42.10	41.75	1.6	22,779	0.01%
2024/07/10	3	41.75	0	0.00	41.65	3	22,886	0.01%
2024/07/09	6	41.65	10	42.00	41.65	-4	22,884	-0.02%
2024/07/04	2	42.10	1.5	42.29	41.95	0.5	22,580	0.00%
2024/07/03	1.2	42.23	16.2	41.98	42.75	-15	22,215	-0.07%
2024/07/02	1	40.75	2	40.98	40.75	-1	20,779	0.00%
2024/07/01	0	0.00	1	40.70	40.75	-1	20,721	0.00%
2024/06/28	0	0.00	2	40.50	40.40	-2	20,633	-0.01%
2024/06/26	30	40.35	0.1	40.50	40.25	29.9	20,273	0.15%
2024/06/25	14.5	40.52	1	40.35	40.65	13.5	19,986	0.07%
2024/06/24	0	39.85	3.1	40.09	40.35	-3.1	19,613	-0.02%
2024/06/21	0	0.00	1	40.10	40.00	-1	19,395	-0.01%
2024/06/20	0.7	39.90	0.2	40.00	40.00	0.5	19,042	0.00%
2024/06/19	1	39.95	0	0.00	39.95	1	19,032	0.01%
2024/06/18	0	0.00	8.1	39.94	40.10	-8.1	19,082	-0.04%
2024/06/17	0.2	39.80	0	0.00	39.80	0.2	19,251	0.00%
2024/06/14	7	39.51	0	0.00	39.55	7	19,391	0.04%
2024/06/13	10	39.43	0	0.00	39.45	10	19,544	0.05%
2024/06/12	1	39.20	0	0.00	39.25	1	19,773	0.01%
2024/06/11	3	39.33	1	39.25	39.20	2	19,866	0.01%
2024/06/07	7	39.19	0	0.00	39.35	7	19,909	0.04%
2024/06/06	1.9	39.22	0	0.00	39.30	1.9	19,861	0.01%
2024/06/05	2.4	39.11	0	0.00	39.15	2.4	19,817	0.01%
2024/06/03	0.2	39.20	0	0.00	39.30	0.2	19,892	0.00%
2024/05/31	3.4	38.94	1	39.00	39.05	2.4	19,805	0.01%
2024/05/30	4.1	38.94	0	0.00	38.90	4.1	18,996	0.02%
2024/05/29	8.1	39.20	0	0.00	39.00	8.1	18,643	0.04%
2024/05/28	1.1	39.81	0	0.00	39.80	1.1	18,178	0.01%
2024/05/27	2	39.85	1	40.05	39.80	1	18,285	0.01%
2024/05/24	1	40.00	2	40.05	40.00	-1	18,034	-0.01%
2024/05/23	2	40.10	0	0.00	40.10	2	18,019	0.01%
2024/05/22	1.2	40.55	0	40.60	40.55	1.2	17,925	0.01%
2024/05/21	0.1	40.69	0	0.00	40.60	0.1	17,914	0.00%
2024/05/20	0	0.00	7	40.80	40.80	-7	17,919	-0.04%
2024/05/16	0	40.90	0	0.00	40.80	0	17,819	0.00%
2024/05/15	0	0.00	6.3	40.96	40.85	-6.3	17,673	-0.04%
2024/05/14	0	0.00	2	40.85	40.50	-2	17,719	-0.01%
2024/05/13	7	41.00	0	0.00	41.05	7	17,788	0.04%
2024/05/10	0	0.00	1.1	40.80	40.95	-1.1	17,739	-0.01%
2024/05/09	1	40.65	2	40.85	40.65	-1	17,745	-0.01%
2024/05/07	1	40.80	2	40.90	40.95	-1	17,770	-0.01%
2024/05/06	0.2	41.05	3.1	40.89	41.15	-2.9	17,490	-0.02%
2024/05/03	0	0.00	3.4	40.19	40.05	-3.4	17,157	-0.02%
2024/05/02	0	40.00	1	40.10	39.95	-1	17,077	-0.01%
2024/04/30	0	0.00	5	40.10	40.00	-5	16,897	-0.03%
2024/04/29	0	0.00	3	39.97	40.10	-3	16,832	-0.02%
2024/04/26	0.1	39.30	0	0.00	39.10	0.1	16,610	0.00%
2024/04/25	4	39.01	0	0.00	39.00	4	16,611	0.02%
2024/04/24	9.2	39.58	0	39.60	39.35	9.2	16,453	0.06%
2024/04/23	0	0.00	7.1	40.08	40.00	-7.1	16,372	-0.04%
2024/04/19	6.7	38.52	0	38.40	38.70	6.7	16,021	0.04%
2024/04/18	0.1	39.10	0	0.00	39.20	0.1	15,430	0.00%
2024/04/17	2.1	39.20	0.6	39.30	39.00	1.4	15,116	0.01%
2024/04/16	4.3	39.32	0	0.00	39.10	4.3	14,986	0.03%
2024/04/15	4	39.83	0.1	40.10	39.80	3.9	14,717	0.03%
2024/04/12	2.1	40.03	0	0.00	39.95	2.1	14,705	0.01%
2024/04/11	2.6	40.06	1	40.20	40.15	1.6	14,626	0.01%
2024/04/08	1	39.70	0	0.00	40.00	1	14,704	0.01%
2024/04/03	1	39.75	0.1	40.30	39.75	1	14,680	0.01%
2024/04/02	0.5	40.50	0	0.00	40.30	0.5	14,540	0.00%
2024/04/01	0	0.00	1	40.60	40.65	-1	14,572	-0.01%
2024/03/29	0	0.00	3	40.32	40.55	-3	14,511	-0.02%
2024/03/28	2	40.25	1	40.20	40.25	1	14,565	0.01%
2024/03/27	0	0.00	1	40.60	40.50	-1	14,727	-0.01%
2024/03/26	5	40.45	1	40.45	40.55	4	15,005	0.03%
2024/03/25	1	39.80	0	40.00	40.00	1	15,195	0.01%
2024/03/22	8	40.19	0	0.00	40.10	8	15,405	0.05%
2024/03/18	0	0.00	4.5	40.78	40.60	-4.5	15,526	-0.03%
2024/03/15	0.4	40.60	7	40.69	40.90	-6.5	15,449	-0.04%
2024/03/14	2	40.65	12	40.74	40.90	-10	15,200	-0.07%
2024/03/13	5	39.65	8.1	40.09	40.40	-3.1	15,074	-0.02%
2024/03/12	0	0.00	2	40.00	39.95	-2	14,927	-0.01%
2024/03/11	0	39.90	14	39.98	39.80	-14	14,916	-0.09%
2024/03/08	5.5	39.65	22.1	39.78	39.90	-16.6	14,852	-0.11%
2024/03/07	5	39.20	2	39.55	39.30	3	14,753	0.02%
2024/03/06	0	0.00	10	39.50	39.40	-10	14,805	-0.07%
2024/03/05	0	0.00	5.1	39.15	39.05	-5.1	15,071	-0.03%
2024/03/04	0.3	38.70	1	38.80	38.80	-0.7	15,081	0.00%
2024/03/01	0	0.00	2	38.80	38.55	-2	15,193	-0.01%
2024/02/29	0	0.00	7.5	38.59	38.70	-7.5	15,352	-0.05%
2024/02/27	2	38.25	0	0.00	38.20	2	15,108	0.01%
2024/02/26	0	0.00	1	38.34	38.15	-1	15,073	-0.01%
2024/02/22	2	38.48	0	0.00	38.55	2	15,450	0.01%
2024/02/19	0.3	38.25	3	38.25	38.40	-2.8	15,715	-0.02%
2024/02/16	1.5	37.83	0	0.00	37.90	1.5	15,935	0.01%
2024/02/15	2	37.80	1	37.80	37.80	1	15,919	0.01%
2024/02/05	3	37.67	1	37.80	37.60	2	15,773	0.01%
2024/02/02	4.9	37.79	1	37.85	37.90	3.9	15,618	0.02%
2024/02/01	0	0.00	22	37.70	37.90	-22	15,619	-0.14%
2024/01/31	2.1	37.65	5	37.54	37.65	-2.9	15,520	-0.02%
2024/01/30	4.2	37.96	0	0.00	37.90	4.2	15,321	0.03%
2024/01/29	0	0.00	3	38.50	38.35	-3	15,388	-0.02%
2024/01/26	1	37.65	0	0.00	38.35	1	15,517	0.01%
2024/01/25	5	37.85	1	37.90	37.80	4	15,589	0.03%
2024/01/24	0.3	38.05	0	0.00	37.85	0.3	15,625	0.00%
2024/01/23	2.3	37.93	0	0.00	37.85	2.3	15,667	0.01%
2024/01/22	1	38.00	0	0.00	38.10	1	15,724	0.01%
2024/01/18	2	37.58	0	0.00	37.80	2	15,700	0.01%
2024/01/17	17.1	37.57	0	0.00	37.30	17.1	15,688	0.11%
2024/01/16	2	38.50	0	0.00	38.60	2	15,125	0.01%
2024/01/15	1	38.90	0	0.00	38.90	1	15,031	0.01%
2024/01/08	0	0.00	9	39.43	39.45	-9	15,490	-0.06%
2024/01/03	0.3	38.90	0	0.00	38.65	0.3	16,112	0.00%
2024/01/02	0	0.00	5	39.25	39.30	-5	16,065	-0.03%
2023/12/27	0	0.00	0.2	38.96	39.00	-0.2	16,501	0.00%
2023/12/26	0.1	38.80	0	0.00	38.80	0.1	16,510	0.00%
2023/12/25	0.1	38.40	0	0.00	38.80	0.1	16,545	0.00%
2023/12/22	5.3	38.23	0	0.00	38.35	5.3	16,552	0.03%
2023/12/21	4.8	38.32	0	0.00	38.30	4.8	16,414	0.03%
2023/12/20	2	38.80	0	0.00	38.75	2	16,221	0.01%
2023/12/19	0	0.00	10	39.00	39.15	-10	15,937	-0.06%
2023/12/18	0	0.00	4	39.45	39.05	-4	15,851	-0.03%
2023/12/15	0	0.00	2	39.60	39.35	-2	15,632	-0.01%
2023/12/14	0	0.00	8	39.44	39.55	-8	15,426	-0.05%
2023/12/13	1	39.10	0	0.00	38.90	1	15,271	0.01%
2023/12/12	0	0.00	0.3	39.06	39.30	-0.3	15,627	0.00%
2023/12/11	6.3	38.88	0.1	39.05	38.90	6.2	15,738	0.04%
2023/12/08	0	0.00	3	39.10	39.25	-3	15,673	-0.02%
2023/12/07	6	39.07	0	0.00	39.00	6	15,646	0.04%
2023/12/06	15	39.35	1	39.30	39.50	14	15,568	0.09%
2023/12/05	2	38.70	1	38.70	38.95	1	15,451	0.01%
2023/12/04	11	38.72	0	38.95	39.00	11	15,441	0.07%
2023/12/01	17	38.72	6.1	38.84	38.65	10.9	15,390	0.07%
2023/11/30	15	39.25	2	39.43	39.50	13	15,252	0.09%
2023/11/29	3	39.37	0	0.00	39.15	3	14,752	0.02%
2023/11/27	0.3	39.90	11.3	39.55	39.50	-11	14,793	-0.07%
2023/11/24	3.1	39.54	2	39.70	39.50	1.1	14,710	0.01%
2023/11/21	0	0.00	20	39.73	39.85	-20	14,979	-0.13%
2023/11/20	1.3	39.04	2	39.10	39.20	-0.7	14,849	-0.01%
2023/11/17	0	0.00	21.2	39.53	39.20	-21.2	14,847	-0.14%
2023/11/16	0	0.00	3.2	39.05	39.20	-3.2	14,951	-0.02%
2023/11/15	3	38.60	1	38.90	38.90	2	14,922	0.01%
2023/11/14	2	38.40	52.7	38.39	38.55	-50.7	14,816	-0.34%
2023/11/13	2	38.25	0	0.00	38.50	2	15,132	0.01%
2023/11/10	5	38.42	0	0.00	38.40	5	15,575	0.03%
2023/11/09	0	0.00	20.9	38.65	38.60	-20.9	15,772	-0.13%
2023/11/08	5	38.70	0	0.00	38.60	5	16,081	0.03%
2023/11/07	0	0.00	2	38.55	38.60	-2	16,234	-0.01%
2023/11/06	1	38.55	11	38.55	38.55	-10	16,788	-0.06%
2023/11/03	5	38.05	19.1	38.10	38.25	-14.1	17,039	-0.08%
2023/11/02	0	0.00	23	37.59	37.80	-23	17,100	-0.13%
2023/11/01	16	36.64	2.1	36.46	36.65	13.9	17,099	0.08%
2023/10/31	0	36.75	0	0.00	36.70	0	17,296	0.00%
2023/10/30	3.1	36.47	2.4	36.91	36.55	0.7	17,622	0.00%
2023/10/27	2	36.83	10	37.00	36.95	-8	17,666	-0.05%
2023/10/26	2	36.45	0	0.00	36.40	2	17,770	0.01%
2023/10/25	12.3	37.04	0	37.25	36.85	12.3	17,731	0.07%
2023/10/24	1	37.15	0	0.00	37.25	1	17,783	0.01%
2023/10/23	8.6	37.17	0	0.00	37.10	8.6	17,845	0.05%
2023/10/20	6	37.40	0	0.00	37.50	6	17,753	0.03%
2023/10/18	0	0.00	10	38.70	38.85	-10	17,835	-0.06%
2023/10/17	0	0.00	1.3	38.71	38.75	-1.3	18,022	-0.01%
2023/10/16	0	0.00	2.2	38.78	38.80	-2.2	18,266	-0.01%
2023/10/13	1.3	38.46	2	38.40	38.50	-0.7	18,569	0.00%
2023/10/12	2.2	38.65	3.1	38.70	38.95	-0.9	18,639	0.00%
2023/10/11	0	0.00	6.1	38.07	38.50	-6.1	18,805	-0.03%
2023/10/06	0	37.55	1	37.40	37.50	-1	18,386	-0.01%
2023/10/04	4.6	36.98	0	0.00	36.85	4.6	18,375	0.02%
2023/10/03	1	37.40	0	0.00	37.65	1	18,307	0.01%
2023/10/02	23	37.50	0	0.00	37.60	23	18,383	0.13%
2023/09/28	1	37.60	0.5	37.80	37.70	0.5	18,603	0.00%
2023/09/27	2	37.65	0	0.00	37.70	2	18,683	0.01%
2023/09/21	0.1	37.45	1	37.40	37.40	-0.9	19,132	0.00%
2023/09/19	0	0.00	1.1	37.90	37.80	-1.1	19,041	-0.01%
2023/09/18	0	37.80	13.5	37.89	37.85	-13.5	19,458	-0.07%
2023/09/15	1	37.35	6.1	37.48	37.55	-5.1	19,904	-0.03%
2023/09/14	0.1	37.25	10	37.21	37.50	-9.9	20,118	-0.05%
2023/09/13	0	0.00	1	36.55	36.60	-1	20,615	0.00%
2023/09/12	0	0.00	1	36.30	36.55	-1	21,369	0.00%
2023/09/08	5	35.90	5	36.05	36.10	0	21,446	0.00%
2023/09/07	1	35.85	0	0.00	35.85	1	21,518	0.00%
2023/09/06	2.1	35.90	30	35.70	35.55	-28	21,561	-0.13%
2023/09/01	0	0.00	2	36.00	36.00	-2	21,781	-0.01%
2023/08/31	7.4	36.00	0	0.00	35.90	7.4	21,912	0.03%
2023/08/30	0	0.00	5	36.57	36.45	-5	21,926	-0.02%
2023/08/29	1	36.35	0.2	36.45	36.60	0.8	22,085	0.00%
2023/08/28	5.6	36.26	0	0.00	36.20	5.6	22,043	0.03%
2023/08/25	1	35.80	15	36.00	35.65	-14	23,055	-0.06%
2023/08/24	1	35.85	0	0.00	35.85	1	23,169	0.00%
2023/08/23	2	35.25	9	35.45	35.30	-7	23,178	-0.03%
2023/08/22	19	35.21	7.8	35.36	35.30	11.3	23,393	0.05%
2023/08/21	21.1	35.68	0.3	36.05	35.60	20.8	23,406	0.09%
2023/08/18	4.1	35.48	19	36.16	35.70	-14.9	23,507	-0.06%
2023/08/17	12.1	35.29	0	0.00	35.65	12.1	23,564	0.05%
2023/08/16	39.1	35.77	6	36.03	35.80	33.1	23,481	0.14%
2023/08/15	1	36.60	2	37.00	36.60	-1	23,258	0.00%
2023/08/14	6.1	36.70	0.1	37.30	37.05	6	23,301	0.03%
2023/08/11	3.1	37.88	0	0.00	37.65	3.1	23,226	0.01%
2023/08/10	6.1	37.88	18	38.49	38.10	-11.9	23,226	-0.05%
2023/08/09	5	39.58	0	0.00	39.95	5	22,699	0.02%
2023/08/08	10	39.74	20	39.75	39.70	-10	22,368	-0.04%
2023/08/07	1	39.85	0	0.00	39.95	1	22,204	0.00%
2023/08/04	6	39.29	0	0.00	39.60	6	22,156	0.03%
2023/08/02	5	39.62	0	0.00	39.60	5	22,017	0.02%
2023/08/01	0	0.00	2.1	40.45	40.60	-2.1	21,645	-0.01%
2023/07/28	0.3	39.85	0	0.00	40.05	0.3	21,395	0.00%
2023/07/27	1	40.15	4.1	40.15	40.10	-3.1	21,291	-0.01%
2023/07/26	0.3	39.65	1.1	39.70	39.65	-0.8	21,117	0.00%
2023/07/25	0	39.00	0.1	39.15	39.15	0	21,019	0.00%
2023/07/24	0.1	39.20	15.2	39.13	39.00	-15.1	21,001	-0.07%
2023/07/21	5	39.30	1	39.30	39.35	4	20,838	0.02%
2023/07/20	0	0.00	4.2	39.43	39.35	-4.2	20,622	-0.02%
2023/07/19	5	38.60	2	38.95	38.85	3	20,258	0.01%
2023/07/18	0	0.00	13.9	39.16	39.30	-13.9	19,941	-0.07%
2023/07/17	1	38.95	0	0.00	38.90	1	19,518	0.01%
2023/07/14	0	0.00	13.3	38.66	38.90	-13.3	19,445	-0.07%
2023/07/13	0.3	38.25	0.5	38.15	38.10	-0.2	19,291	0.00%
2023/07/12	0	0.00	102	38.20	38.20	-102	19,212	-0.53%	大賣/鉅額交易
2023/07/11	0	0.00	1	37.55	37.65	-1	19,165	-0.01%
2023/07/10	6	37.06	0	0.00	36.85	6	19,130	0.03%
2023/07/07	3.1	36.99	0	0.00	37.30	3.1	18,927	0.02%
2023/07/06	5	37.60	1	37.35	37.45	4	18,779	0.02%
2023/07/05	0.3	38.35	0	0.00	38.25	0.3	18,477	0.00%
2023/07/04	1	38.35	0	0.00	38.50	1	18,339	0.01%
2023/07/03	10	38.20	4	38.25	38.30	6	18,344	0.03%
2023/06/30	0.1	38.30	0	0.00	38.20	0.1	18,353	0.00%
2023/06/29	1	38.30	11.6	38.02	38.55	-10.6	18,106	-0.06%
2023/06/27	1	37.65	0.3	37.60	37.55	0.7	17,730	0.00%
2023/06/26	6	37.75	0	0.00	37.75	6	17,674	0.03%
2023/06/21	0	0.00	1	37.75	37.75	-1	17,161	-0.01%
2023/06/19	1	36.60	0	0.00	37.00	1	16,116	0.01%
2023/06/16	3	37.15	1	37.05	36.80	2	15,447	0.01%
2023/06/15	1.1	37.26	0	0.00	37.40	1.1	14,684	0.01%
2023/06/14	10	37.45	0	0.00	37.50	10	14,689	0.07%
2023/06/13	1	38.00	1	37.70	37.75	0	14,804	0.00%
2023/06/09	0	0.00	1.5	37.59	37.65	-1.5	14,902	-0.01%
2023/06/08	2	37.08	0.1	37.20	37.30	1.9	14,936	0.01%
2023/06/07	0	0.00	1	36.75	37.00	-1	14,963	-0.01%
2023/06/06	6.1	36.66	0.3	36.65	36.50	5.8	14,914	0.04%
2023/06/05	2.5	36.75	61	36.45	36.70	-58.5	14,944	-0.39%
2023/06/02	1	35.90	13	36.11	36.10	-12	14,646	-0.08%
2023/06/01	0.1	35.75	0	0.00	35.85	0.1	14,499	0.00%
2023/05/31	53	35.85	0	0.00	35.80	53	14,471	0.37%
2023/05/30	20	36.04	0	0.00	36.20	20	13,547	0.15%
2023/05/29	0	0.00	1.1	35.86	36.20	-1.1	13,613	-0.01%
2023/05/26	42.1	35.51	42	36.07	36.15	0.1	13,663	0.00%
2023/05/25	38.1	35.39	36	35.94	36.20	2.1	13,443	0.02%
2023/05/24	5.1	35.64	0	0.00	35.90	5.1	13,268	0.04%
2023/05/23	0	0.00	10	36.02	36.20	-10	13,034	-0.08%
2023/05/22	1	36.00	0	0.00	36.20	1	12,883	0.01%
2023/05/19	1	35.90	0	0.00	36.00	1	12,639	0.01%
2023/05/18	0.3	35.80	1	35.85	35.95	-0.7	12,805	-0.01%
2023/05/17	0.2	35.60	11.2	35.41	35.60	-11	12,683	-0.09%
2023/05/16	0	0.00	16	35.10	35.15	-16	12,549	-0.13%
2023/05/15	1	34.35	0.7	34.40	34.50	0.3	12,561	0.00%
2023/05/12	7	34.37	0	0.00	34.30	7	12,592	0.06%
2023/05/11	8.5	34.84	4	34.75	34.80	4.5	12,485	0.04%
2023/05/10	0.3	34.80	1	34.80	34.80	-0.7	12,598	-0.01%
2023/05/09	0	0.00	3	34.50	34.50	-3	12,570	-0.02%
2023/05/08	2.1	34.30	1	34.30	34.30	1.1	12,549	0.01%
2023/05/03	0.1	34.15	0	0.00	34.15	0.1	12,946	0.00%
2023/05/02	0	34.00	0	0.00	34.10	0	13,197	0.00%
2023/04/28	0	0.00	20	34.00	34.05	-20	13,735	-0.15%
2023/04/27	0.8	33.87	0	0.00	33.85	0.8	13,802	0.01%
2023/04/26	0.1	33.90	20	33.90	34.00	-19.9	13,872	-0.14%
2023/04/25	2.1	33.81	0	0.00	33.90	2.1	13,859	0.02%
2023/04/24	0	0.00	2	34.00	34.10	-2	13,867	-0.01%
2023/04/21	5	33.95	1	33.95	34.05	4	13,960	0.03%
2023/04/20	22.1	33.83	0.1	33.90	33.90	22	14,036	0.16%
2023/04/19	12.1	34.07	0	0.00	34.05	12.1	14,263	0.08%
2023/04/18	1.1	34.09	36.5	34.09	34.20	-35.3	14,198	-0.25%
2023/04/17	1.1	33.41	0	0.00	33.45	1.1	14,151	0.01%
2023/04/14	0.1	33.35	0	0.00	33.45	0.1	14,201	0.00%
2023/04/13	0.2	33.30	0	0.00	33.30	0.2	14,120	0.00%
2023/04/12	0.1	33.15	0	0.00	33.15	0.1	14,095	0.00%
2023/04/11	1	33.00	5	33.10	33.15	-4	14,175	-0.03%
2023/04/10	3	33.00	0	0.00	33.00	3	14,129	0.02%
2023/03/30	35	32.74	0	0.00	32.70	35	13,920	0.25%
2023/03/29	1	32.75	0	0.00	32.80	1	13,958	0.01%
2023/03/28	9	33.07	0	0.00	32.85	9	14,078	0.06%
2023/03/27	2.2	32.95	0	0.00	33.05	2.2	14,139	0.02%
2023/03/23	2	33.15	5	33.01	33.15	-3	14,387	-0.02%
2023/03/22	10	32.70	0	0.00	32.70	10	14,542	0.07%
2023/03/21	0	0.00	34	32.39	32.20	-34	14,762	-0.23%
2023/03/20	0	0.00	2	31.95	32.00	-2	14,798	-0.01%
2023/03/17	0.1	31.95	0	0.00	31.75	0.1	14,817	0.00%
2023/03/16	38.8	31.61	0.1	31.75	31.65	38.7	14,785	0.26%
2023/03/15	53	32.14	0	0.00	32.00	53	14,750	0.36%
2023/03/14	4.6	32.21	3	32.30	32.10	1.6	14,753	0.01%
2023/03/13	2	32.48	1	32.40	32.55	1	14,625	0.01%
2023/03/10	25.2	32.61	0	0.00	32.65	25.2	14,645	0.17%
2023/03/09	1.5	33.04	19	33.05	32.95	-17.6	14,749	-0.12%
2023/03/08	10.1	33.36	0.2	33.35	33.30	9.9	15,331	0.06%
2023/03/06	0.1	33.10	0	0.00	32.95	0.1	15,488	0.00%
2023/03/03	7.1	32.85	0	0.00	32.80	7.1	15,532	0.05%
2023/03/02	3.1	33.07	5	33.60	32.95	-1.9	15,707	-0.01%
2023/03/01	0	33.50	0	0.00	33.70	0	15,720	0.00%
2023/02/24	7.1	33.34	0	0.00	33.30	7.1	15,527	0.05%
2023/02/23	2	33.70	0	0.00	33.65	2	15,376	0.01%
2023/02/22	0.2	33.55	0.3	33.35	33.80	-0.1	15,585	0.00%
2023/02/21	1.1	33.89	0	0.00	33.65	1.1	15,604	0.01%
2023/02/17	0.1	33.45	0.5	33.55	33.50	-0.4	16,016	0.00%
2023/02/16	1.1	33.85	2	33.80	33.40	-0.9	16,297	-0.01%
2023/02/15	0.5	33.40	5	33.40	33.40	-4.5	16,273	-0.03%
2023/02/14	1.3	33.41	11.2	33.23	33.55	-9.9	16,268	-0.06%
2023/02/13	3	32.90	2	33.18	33.30	1	16,281	0.01%
2023/02/10	5	32.51	3	32.60	32.60	2	16,211	0.01%
2023/02/09	0	32.15	0	0.00	32.10	0	16,282	0.00%
2023/02/08	6	32.05	0	0.00	32.15	6	16,434	0.04%
2023/02/07	5	32.10	1	32.15	32.25	4	16,442	0.02%
2023/02/06	1.2	32.13	0	0.00	32.10	1.2	16,602	0.01%
2023/02/03	0.1	32.60	0	0.00	32.45	0.1	16,761	0.00%
2023/02/02	0	32.60	6.3	32.65	32.85	-6.2	16,812	-0.04%
2023/02/01	3	32.12	2	32.20	32.60	1	16,658	0.01%
2023/01/31	2.2	32.17	0	0.00	31.95	2.2	16,717	0.01%
2023/01/30	7	32.55	3	32.30	32.60	4	16,634	0.02%
2023/01/17	4.2	31.95	0	32.10	32.00	4.2	16,306	0.03%
2023/01/16	0	31.95	2	31.95	32.00	-2	16,381	-0.01%
2023/01/13	0	31.70	0	0.00	31.65	0	16,508	0.00%
2023/01/12	0	31.45	0	0.00	31.45	0	16,953	0.00%
2023/01/11	1	31.50	1	31.60	31.45	0	17,110	0.00%
2023/01/10	0.1	31.65	1	31.65	31.75	-0.9	17,218	-0.01%
2023/01/09	1.1	31.54	2	31.60	31.70	-0.9	17,325	0.00%
2023/01/06	0.2	31.00	1	30.95	30.95	-0.9	17,451	0.00%
2023/01/05	0	0.00	14	30.85	31.10	-14	17,784	-0.08%
2023/01/04	1.1	30.32	2	30.43	30.40	-0.9	17,687	-0.01%
2023/01/03	6	30.27	0	0.00	30.50	6	17,997	0.03%
2022/12/30	0	0.00	4	30.45	30.35	-4	18,034	-0.02%
2022/12/29	2.2	30.28	0	0.00	30.25	2.2	18,080	0.01%
2022/12/28	1.2	30.52	0	0.00	30.50	1.2	18,140	0.01%
2022/12/27	0.2	30.74	23	30.72	30.65	-22.8	18,372	-0.12%
2022/12/26	2.3	30.49	0	0.00	30.70	2.3	18,666	0.01%
2022/12/23	1	30.45	0	0.00	30.55	1	19,127	0.01%
2022/12/22	4	30.80	0	0.00	30.85	4	19,547	0.02%
2022/12/21	2.4	30.52	0	0.00	30.50	2.4	20,038	0.01%
2022/12/20	1.7	30.42	0	0.00	30.65	1.7	20,406	0.01%
2022/12/19	13.1	30.58	0.2	30.80	30.65	12.9	20,429	0.06%
2022/12/16	1.1	30.85	0	0.00	30.80	1.1	20,388	0.01%
2022/12/15	1.1	31.11	1	31.15	31.15	0.1	20,411	0.00%
2022/12/14	0	0.00	5	31.25	31.20	-5	20,514	-0.02%
2022/12/13	8.3	30.78	0	0.00	30.80	8.3	20,352	0.04%
2022/12/12	0	0.00	1	31.10	31.15	-1	20,133	0.00%
2022/12/09	1.2	31.13	0	0.00	31.15	1.2	20,470	0.01%
2022/12/08	11	30.76	10	31.10	31.10	1	20,527	0.00%
2022/12/07	6.1	31.02	0.1	31.05	30.95	5.9	20,524	0.03%
2022/12/06	2.1	31.00	0	0.00	30.95	2.1	20,487	0.01%
2022/12/05	0	0.00	6	31.15	31.05	-6	20,419	-0.03%
2022/12/02	8	31.26	0	0.00	31.10	8	20,398	0.04%
2022/12/01	10.2	32.02	4	32.00	31.55	6.2	20,356	0.03%
2022/11/30	0.1	31.55	5	31.70	32.00	-4.9	20,110	-0.02%
2022/11/28	0.5	30.85	0	0.00	30.95	0.5	19,341	0.00%
2022/11/25	0	0.00	0.7	31.45	31.35	-0.7	19,307	0.00%
2022/11/24	0	0.00	2	31.45	31.65	-2	19,324	-0.01%
2022/11/23	0.3	31.15	0	0.00	31.10	0.3	19,207	0.00%
2022/11/22	1	30.75	0.5	30.90	30.90	0.5	19,133	0.00%
2022/11/21	0	0.00	8	30.50	30.55	-8	19,065	-0.04%
2022/11/18	24.7	30.20	4	30.65	30.20	20.7	19,009	0.11%
2022/11/17	1	30.55	5	30.90	30.85	-4	18,811	-0.02%
2022/11/16	5.1	30.81	0	0.00	30.85	5.1	18,830	0.03%
2022/11/15	2.6	31.19	0.3	31.30	31.15	2.3	18,676	0.01%
2022/11/14	0.2	31.25	35.5	31.29	31.30	-35.3	18,526	-0.19%
2022/11/11	0.2	30.80	27	30.83	30.85	-26.8	18,307	-0.15%
2022/11/10	9	30.05	0	0.00	30.00	9	18,057	0.05%
2022/11/09	0.1	30.57	10	30.65	30.50	-9.9	18,077	-0.05%
2022/11/08	2.2	30.30	46	30.40	30.40	-43.8	18,099	-0.24%
2022/11/07	0.2	29.95	7	29.85	30.20	-6.8	18,153	-0.04%
2022/11/04	0	0.00	1	29.40	29.55	-1	18,558	-0.01%
2022/11/03	24	29.14	0	0.00	29.10	24	19,100	0.13%
2022/11/02	19.1	29.47	0	0.00	29.35	19.1	19,330	0.10%
2022/11/01	24.1	29.69	0	0.00	29.75	24.1	19,212	0.13%
2022/10/31	3	30.10	0	0.00	29.90	3	19,108	0.02%
2022/10/28	0.4	29.85	0.5	29.90	29.80	-0.1	19,148	0.00%
2022/10/27	14	29.80	0	0.00	29.70	14	19,203	0.07%
2022/10/26	5	30.12	4	30.43	30.15	1	19,123	0.01%
2022/10/25	5	29.50	6	29.92	29.95	-1	18,971	-0.01%
2022/10/24	1	29.60	0	0.00	29.60	1	18,984	0.01%
2022/10/21	0	0.00	2	29.60	29.70	-2	18,949	-0.01%
2022/10/20	14.1	28.50	2	28.83	29.20	12.1	18,830	0.06%
2022/10/19	15.7	29.19	0	0.00	29.00	15.7	18,464	0.09%
2022/10/17	14	29.19	1	29.00	29.25	13	18,298	0.07%
2022/10/14	22.7	29.67	0	0.00	29.40	22.7	18,135	0.13%
2022/10/13	5.7	29.78	0	0.00	29.75	5.7	17,917	0.03%
2022/10/11	3.5	30.11	0	0.00	30.05	3.5	17,569	0.02%
2022/10/07	2	31.00	0	0.00	31.00	2	17,288	0.01%
2022/10/06	2.8	31.31	6	31.35	31.35	-3.2	17,249	-0.02%
2022/10/05	1.2	30.99	0	0.00	30.85	1.2	17,419	0.01%
2022/10/04	3	30.62	2.1	30.80	30.70	0.9	17,385	0.01%
2022/10/03	5.5	30.73	0.1	30.80	30.65	5.4	17,214	0.03%
2022/09/30	18.6	31.22	0	0.00	31.15	18.6	16,923	0.11%
2022/09/29	7.1	31.59	4	31.69	31.80	3.1	16,572	0.02%
2022/09/28	5	31.81	3	32.00	31.95	2	16,247	0.01%
2022/09/27	10.5	32.79	0	0.00	32.45	10.5	15,819	0.07%
2022/09/26	3	33.37	0	0.00	33.35	3	15,591	0.02%
2022/09/23	0.3	34.00	2	34.00	33.90	-1.7	15,564	-0.01%
2022/09/22	7.5	33.68	0	0.00	33.65	7.5	15,719	0.05%
2022/09/21	0.2	34.48	0	0.00	34.25	0.2	15,675	0.00%
2022/09/20	1.7	34.65	0	0.00	34.45	1.7	15,555	0.01%
2022/09/19	1.1	34.41	0	0.00	34.45	1.1	15,640	0.01%
2022/09/16	1.6	34.43	0.1	34.80	34.50	1.6	15,802	0.01%
2022/09/15	6.1	34.56	0	0.00	34.55	6.1	15,945	0.04%
2022/09/14	3.1	34.76	5	34.84	34.75	-1.9	16,493	-0.01%
2022/09/12	0	0.00	8	35.38	35.55	-8	17,740	-0.05%
2022/09/08	3	34.92	0	0.00	35.00	3	18,634	0.02%
2022/09/07	5	34.90	0	0.00	34.95	5	18,810	0.03%
2022/09/06	3	35.37	0	0.00	35.35	3	19,000	0.02%
2022/09/05	1	34.90	0	0.00	35.30	1	19,127	0.01%
2022/09/01	3.1	35.20	0	0.00	35.15	3.1	19,537	0.02%
2022/08/31	1	35.65	2	35.60	35.90	-1	19,580	-0.01%
2022/08/29	4.7	35.64	4	35.58	35.50	0.7	19,511	0.00%
2022/08/26	1	35.85	0	0.00	35.85	1	19,708	0.01%
2022/08/24	0	0.00	0.8	35.20	35.10	-0.8	19,915	0.00%
2022/08/23	6.4	35.30	0	0.00	35.20	6.4	20,507	0.03%
2022/08/22	0.1	35.80	0	0.00	35.80	0.1	20,648	0.00%
2022/08/19	0	0.00	0.7	35.95	35.80	-0.7	20,714	0.00%
2022/08/18	9.1	35.75	7	35.86	36.05	2.1	20,785	0.01%
2022/08/17	7.1	35.67	20	35.75	35.75	-12.9	20,909	-0.06%
2022/08/16	0.3	35.90	0	0.00	35.80	0.3	20,895	0.00%
2022/08/15	2.4	35.65	0	0.00	35.60	2.4	21,009	0.01%
2022/08/12	2	35.65	0	0.00	35.70	2	21,088	0.01%
2022/08/11	8.2	35.86	4	35.90	35.80	4.2	21,153	0.02%
2022/08/10	7	37.12	0	0.00	37.20	7	20,871	0.03%
2022/08/09	5	36.90	5	36.51	36.90	0	20,432	0.00%
2022/08/08	0.1	36.00	0.9	35.95	36.00	-0.7	20,328	0.00%
2022/08/05	1	35.95	0	0.00	35.85	1	20,596	0.00%
2022/08/04	5	35.85	5	35.77	35.65	0	20,844	0.00%
2022/08/03	0	0.00	1	35.55	35.60	-1	20,975	0.00%
2022/08/02	3	35.33	1	35.30	35.70	2	21,221	0.01%
2022/07/29	0.3	35.80	0	0.00	35.40	0.3	21,867	0.00%
2022/07/28	0	0.00	25	35.42	35.60	-25	22,055	-0.11%
2022/07/27	0	0.00	6	35.17	35.15	-6	22,041	-0.03%
2022/07/26	25	34.67	0	0.00	34.60	25	22,016	0.11%
2022/07/25	16	34.49	4	34.60	34.45	12	22,072	0.05%
2022/07/22	6	34.50	4	34.65	34.90	2	22,258	0.01%
2022/07/21	4	33.95	10	34.25	34.45	-6	22,434	-0.03%
2022/07/20	0.4	34.38	0	0.00	34.15	0.4	22,622	0.00%
2022/07/19	0	0.00	4.1	34.35	34.15	-4.1	22,813	-0.02%
2022/07/18	5	33.90	4.1	34.22	34.15	0.9	23,120	0.00%
2022/07/15	8	34.15	1	34.15	33.90	7	23,350	0.03%
2022/07/14	6	34.63	2	34.75	34.55	4	23,643	0.02%
2022/07/13	11.2	34.64	7	34.75	34.85	4.2	23,883	0.02%
2022/07/12	8.2	33.45	5	33.55	33.45	3.2	24,119	0.01%
2022/07/11	7.1	34.54	6	34.40	34.30	1.1	24,310	0.00%
2022/07/08	4	35.10	0	0.00	35.05	4	24,688	0.02%
2022/07/07	2.1	35.05	2	35.35	35.15	0.1	24,896	0.00%
2022/07/06	0.1	35.30	1	35.25	35.20	-0.9	24,949	0.00%
2022/07/05	2.1	35.60	0	0.00	35.55	2.1	25,090	0.01%
2022/07/04	3	35.42	9	35.81	35.75	-6	25,235	-0.02%
2022/07/01	2	35.15	1	35.35	35.25	1	25,807	0.00%
2022/06/30	8.1	35.32	2	35.60	35.30	6.1	25,991	0.02%
2022/06/29	20.3	35.84	0	0.00	35.70	20.3	26,007	0.08%
2022/06/28	0.5	36.35	0	0.00	36.35	0.5	26,076	0.00%
2022/06/27	7	36.21	0.1	36.55	36.20	7	26,224	0.03%
2022/06/24	5	36.20	12.1	36.41	36.15	-7.1	26,116	-0.03%
2022/06/23	39.3	35.24	50	35.58	35.35	-10.7	26,141	-0.04%
2022/06/22	18.4	35.31	5	35.52	35.40	13.4	25,980	0.05%
2022/06/21	2.2	35.09	25	35.59	35.60	-22.8	25,464	-0.09%
2022/06/20	19.1	34.93	11	35.67	34.60	8.1	25,138	0.03%
2022/06/17	19.9	35.34	1	35.90	35.30	18.9	24,571	0.08%
2022/06/16	12.4	36.35	0	0.00	36.15	12.4	23,715	0.05%
2022/06/15	5.1	36.12	0	0.00	36.20	5.1	23,985	0.02%
2022/06/14	4.3	36.65	4	36.80	36.90	0.3	24,039	0.00%
2022/06/13	2.3	36.05	3	36.20	36.50	-0.7	24,410	0.00%
2022/06/10	4.3	37.04	3	37.10	37.10	1.3	24,131	0.01%
2022/06/09	14.3	37.15	0	0.00	37.15	14.3	24,116	0.06%
2022/06/08	0.1	37.70	0	0.00	37.70	0.1	23,909	0.00%
2022/06/07	0.3	37.70	0	0.00	37.70	0.3	24,006	0.00%
2022/06/06	8	37.08	3	37.35	37.80	5	23,969	0.02%
2022/06/02	0	0.00	1	37.85	37.90	-1	24,002	0.00%
2022/05/31	3	38.00	0	0.00	38.75	3	24,270	0.01%
2022/05/30	13	37.95	3	37.85	38.45	10	23,672	0.04%
2022/05/27	0	0.00	0	37.95	37.95	0	23,513	0.00%
2022/05/26	8	37.38	0	0.00	37.30	8	23,592	0.03%
2022/05/24	43.1	37.53	2	37.25	37.20	41.1	24,068	0.17%
2022/05/23	15	36.92	14	37.21	37.20	1	24,135	0.00%
2022/05/20	0	0.00	10.1	36.97	37.10	-10.1	24,334	-0.04%
2022/05/19	9.2	36.58	12	36.64	36.60	-2.8	24,357	-0.01%
2022/05/18	1.1	37.43	18	37.21	37.50	-17	24,200	-0.07%
2022/05/17	17	36.63	8	36.48	36.45	9	24,032	0.04%
2022/05/16	15	36.60	4	36.75	36.90	11	23,972	0.05%
2022/05/13	20.9	36.86	11	36.78	36.95	9.9	23,752	0.04%
2022/05/12	12.6	37.24	0	0.00	37.00	12.6	23,630	0.05%
2022/05/11	3.4	38.06	0	0.00	38.35	3.4	23,358	0.01%
2022/05/10	31.2	38.18	18	38.29	38.20	13.2	23,272	0.06%
2022/05/09	20.2	38.24	0.3	38.25	38.00	20	23,158	0.09%
2022/05/06	18	39.14	4	38.95	39.35	14	23,304	0.06%
2022/05/05	19.3	40.32	3	39.95	39.85	16.3	23,268	0.07%
2022/05/04	1.1	40.70	4.6	40.77	40.85	-3.5	22,935	-0.02%
2022/05/03	1	40.85	0	0.00	40.85	1	23,115	0.00%
2022/04/29	4	41.13	4	41.50	41.60	0	23,151	0.00%
2022/04/28	5	40.90	0	0.00	41.00	5	23,189	0.02%
2022/04/27	1.2	41.73	3	41.75	41.60	-1.8	22,990	-0.01%
2022/04/26	0	0.00	0	42.00	41.95	0	22,892	0.00%
2022/04/25	7.2	41.16	2	41.45	41.55	5.1	22,814	0.02%
2022/04/22	4	41.20	9	41.26	41.55	-5	22,680	-0.02%
2022/04/21	9.4	40.91	3.2	40.91	41.00	6.2	22,660	0.03%
2022/04/20	0	0.00	4	41.10	41.75	-4	22,756	-0.02%
2022/04/19	8	41.85	4	41.80	41.50	4	22,593	0.02%
2022/04/18	5	41.50	1.1	41.91	41.90	3.9	22,623	0.02%
2022/04/15	2	42.50	0	0.00	42.85	2	22,231	0.01%
2022/04/14	11.1	43.28	3	43.37	43.10	8.1	22,188	0.04%
2022/04/12	0	0.00	8	44.54	44.45	-8	21,815	-0.04%
2022/04/11	0.1	44.26	3.1	44.42	44.65	-3	21,804	-0.01%
2022/04/08	0	0.00	0.1	44.10	44.35	-0.1	21,693	0.00%
2022/04/07	11	44.71	12	44.62	44.10	-1	21,521	0.00%
2022/04/06	0	0.00	4.1	43.45	44.05	-4.1	20,847	-0.02%
2022/04/01	0	0.00	4	42.98	43.10	-4	20,525	-0.02%
2022/03/31	0	0.00	17	42.91	42.90	-17	20,361	-0.08%
2022/03/30	0.2	42.00	1	42.25	42.25	-0.8	20,140	0.00%
2022/03/29	0.3	42.05	0	0.00	42.00	0.3	20,062	0.00%
2022/03/28	3	41.90	9	41.99	42.40	-6	20,106	-0.03%
2022/03/25	5.1	41.80	1	42.10	42.20	4.1	20,005	0.02%
2022/03/24	0.1	42.13	9	42.32	42.25	-8.9	19,863	-0.04%
2022/03/23	0.4	42.15	14	42.00	42.35	-13.6	20,104	-0.07%
2022/03/22	4	40.60	17	40.92	41.15	-13	19,934	-0.07%
2022/03/21	0	0.00	13	40.50	40.60	-13	19,757	-0.07%
2022/03/18	7.3	40.51	2	40.58	40.45	5.3	19,688	0.03%
2022/03/17	1	40.20	24	39.99	40.05	-23	19,291	-0.12%
2022/03/16	1	38.70	36	38.96	39.50	-35	19,042	-0.18%
2022/03/15	0.5	38.55	14.2	38.54	38.60	-13.7	18,592	-0.07%
2022/03/14	0	0.00	5	38.33	38.50	-5	18,718	-0.03%
2022/03/11	0.1	38.00	0	0.00	37.95	0.1	18,809	0.00%
2022/03/10	0.1	37.70	1	38.15	38.25	-1	18,971	-0.01%
2022/03/09	2.4	37.76	0	0.00	37.40	2.4	18,913	0.01%
2022/03/08	10	37.39	4	37.60	37.35	6	18,855	0.03%
2022/03/07	8	37.28	1	37.10	37.65	7	18,541	0.04%
2022/03/04	4.5	37.77	0	0.00	38.00	4.5	18,838	0.02%
2022/03/03	1	38.10	0.1	38.10	38.10	1	18,849	0.01%
2022/03/02	12	38.01	14.6	37.93	38.10	-2.6	19,001	-0.01%
2022/03/01	0	0.00	50.3	38.13	38.20	-50.3	18,897	-0.27%
2022/02/25	3.1	37.50	10	37.50	37.60	-6.9	18,700	-0.04%
2022/02/24	3.3	37.72	3	37.62	37.70	0.3	18,282	0.00%
2022/02/23	3	37.75	12	38.00	38.05	-9	18,069	-0.05%
2022/02/22	20.7	37.47	10.3	37.55	37.60	10.4	17,974	0.06%
2022/02/21	4.2	37.73	2.2	37.94	38.00	2	17,683	0.01%
2022/02/18	2	38.15	0	0.00	38.10	2	17,511	0.01%
2022/02/17	11	38.22	0	0.00	38.40	11	17,574	0.06%
2022/02/16	1.3	38.29	0	0.00	38.20	1.3	17,532	0.01%
2022/02/15	1	38.15	0	0.00	38.10	1	17,393	0.01%
2022/02/14	3	38.10	0	0.00	38.45	3	17,356	0.02%
2022/02/11	8	38.64	0	0.00	38.80	8	17,366	0.05%
2022/02/10	1.1	38.22	0	0.00	38.70	1.1	17,302	0.01%
2022/02/09	11.6	38.87	3	39.00	38.80	8.6	17,119	0.05%
2022/02/08	2.2	38.62	7	38.61	38.95	-4.8	16,979	-0.03%
2022/02/07	5	37.50	5	37.56	38.00	0	16,457	0.00%
2022/01/26	0	0.00	0.6	37.00	36.95	-0.6	16,120	0.00%
2022/01/25	8	36.40	10	36.55	36.90	-2	16,116	-0.01%
2022/01/24	0	0.00	12	36.53	36.90	-12	15,849	-0.08%
2022/01/21	1	36.60	3	36.55	36.85	-2	15,865	-0.01%
2022/01/20	1.1	36.81	0	0.00	36.95	1.1	15,661	0.01%
2022/01/19	7	36.86	7	36.96	37.00	0	15,589	0.00%
2022/01/18	1.4	37.21	6	37.13	37.25	-4.6	15,666	-0.03%
2022/01/17	3	36.93	20	37.02	37.05	-17	15,532	-0.11%
2022/01/14	7.3	37.35	1	37.20	37.45	6.3	15,445	0.04%
2022/01/13	6.5	37.44	9	37.50	37.85	-2.5	15,365	-0.02%
2022/01/12	0	0.00	2	36.93	37.00	-2	14,982	-0.01%
2022/01/11	20	36.75	26	36.66	37.00	-6	14,812	-0.04%
2022/01/10	5.1	35.96	0.1	36.25	36.15	5	14,715	0.03%
2022/01/06	0	0.00	11	35.77	36.00	-11	14,480	-0.08%
2022/01/05	5	35.35	0.1	35.50	35.55	4.9	14,401	0.03%
2022/01/04	0.5	35.40	0	0.00	35.55	0.5	14,513	0.00%
2022/01/03	3	35.33	0	0.00	35.35	3	14,429	0.02%
2021/12/30	0.1	35.60	0	0.00	35.55	0.1	14,371	0.00%
2021/12/29	0	35.60	2	35.55	35.60	-2	14,475	-0.01%
2021/12/28	4	35.43	0.1	35.55	35.60	3.9	14,534	0.03%
2021/12/27	0.5	35.50	4.6	35.42	35.60	-4.1	14,543	-0.03%
2021/12/24	0	35.45	1	35.55	35.50	-1	14,759	-0.01%
2021/12/23	1.1	35.46	0	0.00	35.50	1.1	14,804	0.01%
2021/12/21	0	35.85	0	0.00	35.75	0	14,792	0.00%
2021/12/20	1	35.60	1	35.70	36.00	0	14,718	0.00%
2021/12/16	0	0.00	2	35.35	35.60	-2	14,226	-0.01%
2021/12/14	10.2	35.15	0.1	35.25	35.40	10.1	14,568	0.07%
2021/12/08	0	0.00	8	35.23	35.20	-8	14,402	-0.06%
2021/12/07	1.2	34.58	1	34.65	35.10	0.2	14,249	0.00%
2021/12/06	0	0.00	1	34.45	34.60	-1	14,035	-0.01%
2021/12/03	0	34.15	0	0.00	34.15	0	13,963	0.00%
2021/12/01	0.1	33.95	1	34.15	34.15	-0.9	13,857	-0.01%
2021/11/30	7.5	33.71	0	0.00	34.20	7.5	14,025	0.05%
2021/11/29	0	0.00	1	34.00	33.90	-1	13,373	-0.01%
2021/11/26	7	34.06	0	0.00	33.90	7	13,316	0.05%
2021/11/24	1	34.35	0	0.00	34.35	1	13,445	0.01%
2021/11/23	0	0.00	0.1	34.20	34.10	-0.1	13,526	0.00%
2021/11/22	2.5	34.26	0	0.00	34.15	2.5	13,527	0.02%
2021/11/19	0.8	34.53	2	34.50	34.65	-1.2	13,484	-0.01%
2021/11/18	8	34.56	11	34.58	34.70	-3	13,414	-0.02%
2021/11/17	0.2	34.20	0	0.00	34.20	0.2	13,571	0.00%
2021/11/16	0	34.00	20	33.95	34.20	-20	13,654	-0.15%
2021/11/15	0.1	33.92	0	0.00	33.95	0.1	13,736	0.00%
2021/11/12	2	33.80	1	34.00	33.90	1	13,847	0.01%
2021/11/11	2.1	33.71	0.7	33.85	33.80	1.4	14,108	0.01%
2021/11/10	0.1	33.90	8	33.91	34.00	-7.9	14,362	-0.06%
2021/11/05	1	33.40	1	33.65	33.70	0	16,463	0.00%
2021/11/04	0	0.00	1	33.40	33.45	-1	16,617	-0.01%
2021/11/03	0	0.00	9	33.24	33.40	-9	16,839	-0.05%
2021/11/01	0	0.00	3	33.30	33.30	-3	17,036	-0.02%
2021/10/29	2.5	33.14	0	0.00	33.40	2.5	17,140	0.01%
2021/10/27	0.3	33.40	0	0.00	33.35	0.3	17,331	0.00%
2021/10/26	0	0.00	22	33.47	33.45	-22	17,520	-0.13%
2021/10/22	0	0.00	15	33.03	33.05	-15	17,462	-0.09%
2021/10/21	0	0.00	2	32.90	32.95	-2	17,366	-0.01%
2021/10/20	7	32.81	2	32.90	32.90	5	17,206	0.03%
2021/10/18	0	0.00	15	32.70	32.95	-15	17,240	-0.09%
2021/10/15	0.4	32.40	0	0.00	32.50	0.4	17,178	0.00%
2021/10/13	5	32.41	0	0.00	32.50	5	17,222	0.03%
2021/10/12	1	31.95	0	0.00	32.45	1	17,261	0.01%
2021/10/08	0.2	32.30	0	0.00	32.25	0.2	17,140	0.00%
2021/10/06	1.5	32.07	2	32.05	32.25	-0.5	17,271	0.00%
2021/10/05	4.1	32.03	4	32.10	32.05	0.1	17,257	0.00%
2021/10/04	5	32.00	1	32.05	32.10	4	17,264	0.02%
2021/10/01	8	31.91	0	0.00	32.05	8	17,277	0.05%
2021/09/29	18	32.06	0	0.00	32.05	18	17,088	0.11%
2021/09/24	6	32.33	0	0.00	32.40	6	17,017	0.04%
2021/09/23	0	0.00	0	32.40	32.40	0	17,042	0.00%
2021/09/22	29.4	31.97	2	31.90	32.10	27.4	17,109	0.16%
2021/09/17	6.1	32.19	0	0.00	32.15	6.1	16,856	0.04%
2021/09/16	0.1	32.40	0	0.00	32.35	0.1	16,641	0.00%
2021/09/15	0	32.45	0	0.00	32.35	0	16,725	0.00%
2021/09/14	0.2	32.47	10	32.50	32.50	-9.8	16,823	-0.06%
2021/09/13	1	32.20	0	0.00	32.30	1	16,868	0.01%
2021/09/10	0.8	32.46	0	0.00	32.45	0.8	17,008	0.00%
2021/09/09	0	0.00	2	32.35	32.30	-2	17,295	-0.01%
2021/09/08	14	32.26	0	0.00	32.50	14	17,339	0.08%
2021/09/06	1	32.45	0	0.00	32.50	1	17,514	0.01%
2021/09/03	0.2	32.45	4	32.50	32.55	-3.8	17,499	-0.02%
2021/09/02	3	32.20	2	32.15	32.10	1	17,474	0.01%
2021/09/01	1	32.50	10.9	32.51	32.55	-9.9	17,573	-0.06%
2021/08/31	13	32.25	0	0.00	32.80	13	17,556	0.07%
2021/08/30	1.1	31.96	1	32.00	32.45	0.1	17,459	0.00%
2021/08/27	1	31.80	70	31.80	32.00	-69	17,403	-0.40%
2021/08/26	4	31.33	1.1	31.36	31.45	2.9	17,412	0.02%
2021/08/25	2.4	31.32	0	0.00	31.45	2.4	17,546	0.01%
2021/08/23	18	31.27	0	0.00	31.05	18	17,640	0.10%
2021/08/20	8	31.12	1	31.35	31.45	7	17,588	0.04%
2021/08/19	9	31.30	0	0.00	31.30	9	18,782	0.05%
2021/08/18	5.2	31.33	0	0.00	31.45	5.2	18,614	0.03%
2021/08/17	1	31.05	0	0.00	31.45	1	18,568	0.01%
2021/08/16	7.2	30.96	0	0.00	31.05	7.2	18,418	0.04%
2021/08/13	4.1	30.96	0	0.00	31.05	4.1	18,336	0.02%
2021/08/12	47.6	30.77	7	30.77	30.70	40.6	18,211	0.22%
2021/08/11	3	33.00	5	33.09	33.05	-2	16,812	-0.01%
2021/08/09	2	33.03	0	0.00	33.20	2	16,576	0.01%
2021/08/06	3	33.25	4	33.16	33.20	-1	16,638	-0.01%
2021/08/04	0	0.00	1	33.10	33.15	-1	17,814	-0.01%
2021/08/03	0	0.00	31	33.05	33.10	-31	18,045	-0.17%
2021/08/02	1.1	32.96	0.5	33.05	33.00	0.6	18,285	0.00%
2021/07/30	1	32.95	0	0.00	33.10	1	18,291	0.01%
2021/07/29	5	33.00	6	33.03	33.10	-1	18,240	-0.01%
2021/07/27	0	0.00	0.3	33.05	33.05	-0.3	18,538	0.00%
2021/07/26	3.2	32.95	0	0.00	33.00	3.2	18,744	0.02%
2021/07/23	1	33.00	24	33.10	33.10	-23	18,947	-0.12%
2021/07/22	0	0.00	6	33.00	33.05	-6	19,057	-0.03%
2021/07/21	3	32.80	0	0.00	32.90	3	19,085	0.02%
2021/07/20	2	32.90	0	0.00	32.80	2	19,171	0.01%
2021/07/19	2	32.88	3	32.98	33.10	-1	19,220	-0.01%
2021/07/16	4.1	32.95	1	32.90	33.00	3.1	19,269	0.02%
2021/07/15	2	32.85	0	0.00	32.85	2	19,247	0.01%
2021/07/14	1	32.75	0	0.00	32.95	1	19,311	0.01%
2021/07/12	2	32.85	3	32.85	32.80	-1	19,630	-0.01%
2021/07/09	1.1	32.56	0	0.00	32.90	1.1	19,566	0.01%
2021/07/08	1	32.80	2	32.75	32.80	-1	19,595	-0.01%
2021/07/07	0.1	32.75	0	0.00	32.80	0.1	19,619	0.00%
2021/07/05	0	0.00	9.2	32.75	32.75	-9.2	19,692	-0.05%
2021/07/01	1	32.60	0	32.75	32.65	1	19,794	0.01%
2021/06/30	0	0.00	5.3	32.85	32.85	-5.3	19,828	-0.03%
2021/06/29	1	32.60	0	0.00	32.55	1	19,923	0.01%
2021/06/28	4.1	32.79	0	32.90	32.75	4.1	19,955	0.02%
2021/06/24	1	32.60	0	32.75	32.60	1	20,068	0.00%
2021/06/23	5	32.62	0	0.00	32.75	5	20,104	0.02%
2021/06/22	0	32.65	0	0.00	32.50	0	20,037	0.00%
2021/06/21	3.3	32.52	0	0.00	32.50	3.3	20,002	0.02%
2021/06/18	9	32.78	0	0.00	32.75	9	19,936	0.05%
2021/06/16	1	32.65	0	0.00	33.00	1	20,206	0.00%
2021/06/15	5	32.80	2	32.85	32.75	3	20,264	0.01%
2021/06/09	5.2	32.79	0	0.00	32.95	5.2	20,929	0.02%
2021/06/08	1.1	33.05	5	33.05	33.10	-3.9	20,863	-0.02%
2021/06/07	2	32.88	1.3	33.09	33.10	0.7	21,359	0.00%
2021/06/04	3.1	32.85	0	0.00	33.00	3.1	21,510	0.01%
2021/06/03	3.1	32.95	28	32.97	33.00	-24.9	22,265	-0.11%
2021/06/02	1	33.15	6	32.98	33.15	-5	22,516	-0.02%
2021/06/01	3	33.00	0.2	33.00	33.00	2.8	22,540	0.01%
2021/05/31	14.2	33.05	5	33.10	33.10	9.2	22,750	0.04%
2021/05/28	5	33.03	5	33.00	33.10	0	22,825	0.00%
2021/05/27	2.2	32.62	10	33.17	33.20	-7.8	22,860	-0.03%
2021/05/26	3	32.75	9	32.76	32.75	-6	22,117	-0.03%
2021/05/25	0	0.00	2	32.70	32.70	-2	22,351	-0.01%
2021/05/24	0	0.00	1	32.70	32.60	-1	22,629	0.00%
2021/05/21	0	0.00	3	32.43	32.50	-3	22,754	-0.01%
2021/05/19	3	32.00	0	0.00	32.10	3	22,779	0.01%
2021/05/18	1	31.95	0	0.00	32.00	1	22,779	0.00%
2021/05/17	7	31.09	13	30.95	31.10	-6	23,242	-0.03%
2021/05/13	1.2	31.62	12.2	31.17	31.40	-11	22,822	-0.05%
2021/05/12	8.1	30.69	32	31.68	31.35	-23.9	22,400	-0.11%
2021/05/11	12	32.57	0	0.00	32.45	12	21,610	0.06%
2021/05/10	0	0.00	45	33.00	33.00	-45	21,379	-0.21%
2021/05/07	3.1	32.60	5	32.50	32.60	-2	21,463	-0.01%
2021/05/06	0	0.00	5	32.25	32.35	-5	21,690	-0.02%
2021/05/05	1	32.10	12	32.12	32.05	-11	21,653	-0.05%
2021/05/04	4.1	32.15	5	32.20	32.10	-1	21,666	0.00%
2021/05/03	15	32.54	3	32.58	32.45	12	21,595	0.06%
2021/04/29	4	32.70	4.3	32.68	32.65	-0.3	21,595	0.00%
2021/04/28	1.2	32.42	11	32.30	32.60	-9.9	21,534	-0.05%
2021/04/26	0	0.00	11	32.50	32.60	-11	21,884	-0.05%
2021/04/23	1.1	32.20	0	0.00	32.25	1.1	21,909	0.00%
2021/04/22	1	32.25	1	32.35	32.35	0	22,079	0.00%
2021/04/21	1	32.30	2	32.40	32.30	-1	22,100	0.00%
2021/04/20	0	0.00	52.1	32.45	32.55	-52.1	22,124	-0.24%
2021/04/19	3	32.30	25	32.19	32.45	-22	22,066	-0.10%
2021/04/16	0.2	31.95	81	32.00	32.05	-80.8	21,903	-0.37%
2021/04/15	2	31.90	2	31.90	31.90	0	22,220	0.00%
2021/04/14	0	0.00	2	31.90	31.90	-2	22,428	-0.01%
2021/04/13	0	0.00	13	31.91	31.85	-13	22,576	-0.06%
2021/04/12	7	31.51	5	31.80	31.65	2	22,591	0.01%
2021/04/09	9.1	31.56	0	0.00	31.55	9.1	22,695	0.04%
2021/04/08	7	31.83	0	0.00	31.75	7	22,730	0.03%
2021/04/07	23	31.90	13	31.97	32.00	10	22,994	0.04%
2021/04/06	10	31.95	3	31.97	32.00	7	22,931	0.03%
2021/04/01	5	31.90	18	31.93	31.90	-13	22,878	-0.06%
2021/03/31	0	0.00	2	31.88	31.90	-2	22,720	-0.01%
2021/03/30	0	31.75	0	0.00	31.80	0	22,603	0.00%
2021/03/26	0	0.00	6	31.64	31.60	-6	22,619	-0.03%
2021/03/25	2.2	31.50	13	31.45	31.60	-10.8	22,670	-0.05%
2021/03/24	0	0.00	1	31.30	31.40	-1	22,776	0.00%
2021/03/23	3	31.25	1	31.30	31.35	2	22,833	0.01%
2021/03/22	5	30.92	50.2	31.30	31.25	-45.2	22,895	-0.20%
2021/03/19	2	31.25	2	31.15	31.05	0	22,830	0.00%
2021/03/18	12	31.58	17	31.53	31.40	-5	22,448	-0.02%
2021/03/17	2	31.30	3	31.32	31.45	-1	22,362	0.00%
2021/03/16	6.1	31.31	9	31.28	31.35	-3	22,106	-0.01%
2021/03/15	2	31.10	19	31.04	31.00	-17	22,104	-0.08%
2021/03/12	6.3	30.61	0	0.00	30.65	6.3	22,176	0.03%
2021/03/11	1	30.75	12.1	31.03	30.75	-11.1	22,324	-0.05%
2021/03/10	11	30.64	1	30.65	30.60	10	21,966	0.05%
2021/03/09	1	30.45	12.5	30.47	30.60	-11.5	21,704	-0.05%
2021/03/08	4	29.84	5	29.92	29.90	-1	20,961	0.00%
2021/03/05	0.1	29.60	0	0.00	29.70	0.1	20,676	0.00%
2021/03/04	4	29.59	2	29.68	29.60	2	21,324	0.01%
2021/03/02	2	29.68	6.5	29.73	29.65	-4.5	21,078	-0.02%
2021/02/26	2.5	29.32	1	29.55	29.20	1.5	20,886	0.01%
2021/02/25	3	29.50	0	0.00	29.65	3	20,367	0.01%
2021/02/24	0.1	29.50	0	0.00	29.30	0.1	20,198	0.00%
2021/02/23	2	29.10	14	29.49	29.55	-12	19,864	-0.06%
2021/02/22	0.1	29.25	0	0.00	29.10	0.1	19,714	0.00%
2021/02/19	5	29.04	1	29.00	29.15	4	19,719	0.02%
2021/02/18	5	29.27	0	29.35	29.25	5	19,756	0.03%
2021/02/17	0.4	29.40	12	29.50	29.40	-11.6	19,819	-0.06%
2021/02/05	6	28.82	0	0.00	28.80	6	19,267	0.03%
2021/02/04	2.1	28.83	0	0.00	28.80	2.1	19,237	0.01%
2021/02/01	1	28.70	0	0.00	28.65	1	19,843	0.01%
2021/01/29	9.1	28.38	0	0.00	28.15	9.1	19,797	0.05%
2021/01/28	7.1	28.57	0	0.00	28.55	7.1	19,365	0.04%
2021/01/27	1	28.80	4	28.79	28.70	-3	19,074	-0.02%
2021/01/26	16	28.71	0	0.00	28.70	16	19,014	0.08%
2021/01/25	1	28.85	0	0.00	28.85	1	18,887	0.01%
2021/01/22	9	28.61	0	0.00	28.60	9	18,839	0.05%
2021/01/21	8	28.78	0	0.00	28.70	8	18,765	0.04%
2021/01/20	25.1	28.77	0	0.00	28.70	25.1	18,680	0.13%
2021/01/19	1	29.10	0	0.00	29.10	1	18,242	0.01%
2021/01/18	9	29.08	10	29.05	29.15	-1	18,216	-0.01%
2021/01/15	6.3	29.43	0	0.00	29.30	6.3	18,020	0.03%
2021/01/14	1	29.60	15	29.65	29.75	-14	17,846	-0.08%
2021/01/11	5	30.00	2	30.05	30.05	3	17,618	0.02%
2021/01/08	0	0.00	10	29.91	30.00	-10	17,529	-0.06%
2021/01/07	0	0.00	2	29.70	29.75	-2	17,196	-0.01%
2021/01/06	1.2	29.53	0	0.00	29.45	1.2	17,057	0.01%
2021/01/05	7	29.80	1	29.80	29.85	6	16,804	0.04%
2020/12/31	11	29.86	3	29.80	29.80	8	16,735	0.05%
2020/12/30	5.7	29.73	5	29.76	29.90	0.7	16,621	0.00%
2020/12/29	6.1	29.48	1.5	29.50	29.55	4.6	16,444	0.03%
2020/12/28	0	0.00	11.5	29.30	29.55	-11.5	16,548	-0.07%
2020/12/25	0	0.00	6	29.35	29.35	-6	16,562	-0.04%
2020/12/24	0.3	29.50	0	0.00	29.45	0.3	16,820	0.00%
2020/12/23	10	29.20	0	0.00	29.45	10	16,965	0.06%
2020/12/21	1	29.40	1	29.55	29.65	0	17,882	0.00%
2020/12/18	0	0.00	38	29.49	29.50	-38	18,359	-0.21%
2020/12/17	0	0.00	2	29.43	29.50	-2	18,815	-0.01%
2020/12/16	5	29.15	11	29.40	29.40	-6	19,116	-0.03%
2020/12/15	21	28.93	0	0.00	29.05	21	19,420	0.11%
2020/12/14	1	29.30	0	0.00	29.30	1	19,468	0.01%
2020/12/11	1	29.05	9	29.10	29.30	-8	19,387	-0.04%
2020/12/10	8	28.75	0	0.00	28.80	8	19,320	0.04%
2020/12/09	1	28.80	1	28.85	28.75	0	19,367	0.00%
2020/12/08	23	28.66	4	28.76	28.70	19	19,386	0.10%
2020/12/07	9.2	28.98	5	29.10	29.00	4.2	19,258	0.02%
2020/12/04	1	29.15	5	29.05	29.10	-4	19,194	-0.02%
2020/12/03	3	29.07	0	0.00	29.20	3	19,139	0.02%
2020/12/01	3	29.05	2	29.05	29.15	1	19,683	0.01%
2020/11/30	8.3	28.86	1	29.20	28.45	7.3	19,832	0.04%
2020/11/27	1	29.20	5	29.22	29.10	-4	19,444	-0.02%
2020/11/26	4	29.23	6	29.25	29.30	-2	19,899	-0.01%
2020/11/25	3	29.30	9	29.40	29.25	-6	20,048	-0.03%
2020/11/24	1	29.40	10	29.40	29.30	-9	20,230	-0.04%
2020/11/23	5	29.55	5	29.60	29.70	0	20,407	0.00%
2020/11/20	10.1	29.59	8	29.60	29.55	2.1	20,574	0.01%
2020/11/19	0	0.00	3	29.60	29.60	-3	20,887	-0.01%
2020/11/18	0	0.00	11	29.60	29.65	-11	21,018	-0.05%
2020/11/17	1	29.35	7	29.41	29.45	-6	21,084	-0.03%
2020/11/16	1	29.25	26	29.41	29.45	-25	21,632	-0.12%
2020/11/13	0	0.00	7	29.21	29.35	-7	21,736	-0.03%
2020/11/12	11	29.10	0	0.00	29.20	11	21,959	0.05%
2020/11/11	0	0.00	18	29.42	29.70	-18	22,202	-0.08%
2020/11/10	11.2	28.81	7	28.91	29.00	4.2	22,067	0.02%
2020/11/09	0	0.00	70	28.60	28.75	-70	23,084	-0.30%
2020/11/06	5	28.53	0	0.00	28.50	5	23,482	0.02%
2020/11/05	5.2	28.35	2	28.35	28.40	3.2	23,750	0.01%
2020/11/04	0.2	28.15	17	28.10	28.10	-16.8	23,992	-0.07%
2020/11/03	0.2	28.05	4	28.05	28.10	-3.8	24,295	-0.02%
2020/10/30	1	27.55	0	0.00	27.55	1	24,502	0.00%
2020/10/29	9	27.55	0	0.00	27.50	9	24,416	0.04%
2020/10/28	10	27.65	3	27.65	27.65	7	24,577	0.03%
2020/10/27	14	27.72	0	0.00	27.70	14	24,763	0.06%
2020/10/26	11	27.80	2	27.80	27.80	9	24,894	0.04%
2020/10/23	1	27.70	3	27.70	27.75	-2	25,043	-0.01%
2020/10/22	1	27.60	0	0.00	27.80	1	25,260	0.00%
2020/10/21	17	27.72	0	0.00	27.65	17	25,517	0.07%
2020/10/20	3	27.70	0	0.00	27.70	3	25,763	0.01%
2020/10/19	9	27.88	0	0.00	27.80	9	25,840	0.03%
2020/10/16	6	27.74	0	0.00	27.70	6	26,062	0.02%
2020/10/15	15	27.78	0	0.00	27.75	15	26,233	0.06%
2020/10/14	7	28.04	10	28.05	28.00	-3	26,361	-0.01%
2020/10/13	6	28.09	0	0.00	28.15	6	26,492	0.02%
2020/10/12	7	28.01	1	28.25	28.25	6	26,770	0.02%
2020/10/08	8	27.91	0	0.00	28.00	8	26,916	0.03%
2020/10/07	7	27.94	0	0.00	27.95	7	27,013	0.03%
2020/10/06	21	27.88	0	0.00	27.95	21	27,117	0.08%
2020/10/05	13	27.86	15	28.05	27.80	-2	27,188	-0.01%
2020/09/29	11	28.00	0	0.00	27.80	11	27,367	0.04%
2020/09/28	3	27.87	8	27.80	27.90	-5	27,419	-0.02%
2020/09/25	14	27.44	2	27.50	27.45	12	27,437	0.04%
2020/09/24	15	27.11	0	0.00	27.00	15	27,342	0.05%
2020/09/23	29	27.60	1	27.60	27.50	28	26,687	0.10%
2020/09/22	8	27.91	1	27.95	27.85	7	26,163	0.03%
2020/09/21	15	28.30	0	0.00	28.20	15	25,733	0.06%
2020/09/18	8.1	28.52	0	0.00	28.45	8.1	25,577	0.03%
2020/09/17	5	28.66	16	28.65	28.55	-11	25,219	-0.04%
2020/09/16	1.3	28.68	1	28.65	28.75	0.3	25,209	0.00%
2020/09/15	2.1	28.58	0	0.00	28.65	2.1	25,323	0.01%
2020/09/14	10	28.60	0	0.00	28.65	10	25,653	0.04%
2020/09/11	12	28.58	4	28.55	28.65	8	25,641	0.03%
2020/09/10	20	28.70	0	0.00	28.75	20	25,499	0.08%
2020/09/09	6	28.65	0.1	28.95	28.75	5.9	25,415	0.02%
2020/09/08	9	28.83	0	0.00	28.85	9	25,333	0.04%
2020/09/07	3	28.75	1	28.80	28.85	2	25,489	0.01%
2020/09/04	9	28.69	0	0.00	28.65	9	25,553	0.04%
2020/09/03	23	28.78	2	28.90	28.90	21	25,240	0.08%
2020/09/02	32	28.88	0	0.00	28.90	32	25,171	0.13%
2020/09/01	26	29.08	0	0.00	29.05	26	24,950	0.10%
2020/08/31	13	29.32	0	0.00	29.25	13	24,540	0.05%
2020/08/28	5	29.40	0	0.00	29.40	5	24,478	0.02%
2020/08/27	8	29.41	1	29.40	29.40	7	24,516	0.03%
2020/08/26	101	29.55	1	29.55	29.55	100	24,287	0.41%	大買/
2020/08/25	7	29.54	0	0.00	29.50	7	24,164	0.03%
2020/08/24	20	29.61	0	0.00	29.60	20	24,129	0.08%
2020/08/21	14	29.52	0	0.00	29.60	14	24,031	0.06%
2020/08/20	23.2	29.51	0	0.00	29.40	23.2	23,806	0.10%
2020/08/19	13	29.98	3.4	30.01	29.90	9.6	23,199	0.04%
2020/08/18	9	29.92	2	30.00	29.95	7	22,898	0.03%
2020/08/17	10.1	29.99	7	29.96	30.00	3.1	22,763	0.01%
2020/08/14	27	30.06	2.5	30.10	30.05	24.5	22,434	0.11%
2020/08/13	45	30.28	3	30.33	30.40	42	22,193	0.19%
2020/08/12	47	32.38	8	32.41	32.35	39	21,244	0.18%
2020/08/11	0	0.00	4	32.50	32.45	-4	20,911	-0.02%
2020/08/10	60	32.45	2	32.55	32.50	58	20,871	0.28%
2020/08/07	3	32.45	2	32.45	32.45	1	20,842	0.00%
2020/08/06	2	32.25	1	32.40	32.45	1	20,618	0.00%
2020/08/05	2	32.20	0	0.00	32.20	2	20,644	0.01%
2020/08/04	2	32.18	0	0.00	32.25	2	20,709	0.01%
2020/08/03	5	32.01	0	0.00	32.10	5	20,809	0.02%
2020/07/31	0	0.00	5	32.45	32.35	-5	20,784	-0.02%
2020/07/29	3	31.55	3	31.90	32.20	0	20,772	0.00%
2020/07/28	14	31.41	12	31.63	31.65	2	21,003	0.01%
2020/07/27	6	31.59	10	31.65	31.60	-4	21,244	-0.02%
2020/07/23	5	32.70	0	0.00	32.70	5	21,395	0.02%
2020/07/21	0	0.00	6	32.58	32.55	-6	21,480	-0.03%
2020/07/20	6	32.23	3	32.42	32.45	3	21,511	0.01%
2020/07/17	5	32.10	0	0.00	32.25	5	21,447	0.02%
2020/07/13	1	32.10	9	32.12	32.05	-8	21,593	-0.04%
2020/07/10	1	32.05	2	32.03	32.00	-1	21,779	0.00%
2020/07/09	10	32.10	3	32.22	32.25	7	21,974	0.03%
2020/07/08	0	0.00	3	32.10	32.05	-3	21,952	-0.01%
2020/07/07	0	0.00	20	31.90	32.00	-20	22,004	-0.09%
2020/07/06	5	31.90	38	31.87	31.95	-33	21,866	-0.15%
2020/07/03	2	31.65	5	31.65	31.55	-3	21,985	-0.01%
2020/07/01	5	31.25	10	31.35	31.25	-5	22,415	-0.02%
2020/06/29	22	30.90	1	30.90	30.90	21	22,655	0.09%
2020/06/23	5.5	31.02	1	31.15	31.15	4.5	22,886	0.02%
2020/06/19	45	31.33	0	0.00	31.25	45	23,439	0.19%
2020/06/18	5	31.45	0	0.00	31.65	5	23,503	0.02%
2020/06/12	1	31.00	2	31.03	31.50	-1	26,177	0.00%
2020/06/11	1	32.05	0	0.00	31.80	1	26,946	0.00%
2020/06/10	0	0.00	8	32.03	32.10	-8	27,483	-0.03%
2020/06/09	3	31.65	0	0.00	31.85	3	28,746	0.01%
2020/06/08	4.1	31.75	2	31.60	31.80	2.1	29,444	0.01%
2020/06/05	0	0.00	2	31.40	31.50	-2	29,588	-0.01%
2020/06/03	1	31.25	3	31.30	31.30	-2	30,625	-0.01%
2020/06/01	4	30.79	1	30.85	30.70	3	30,845	0.01%
2020/05/29	0	0.00	2	30.58	30.75	-2	30,797	-0.01%
2020/05/28	1	30.65	0	0.00	30.45	1	30,687	0.00%
2020/05/27	2	30.75	0	0.00	30.70	2	30,920	0.01%
2020/05/26	5	30.50	0	0.00	30.65	5	31,184	0.02%
2020/05/25	3	30.35	0	0.00	30.35	3	31,426	0.01%
2020/05/22	1	30.65	0	0.00	30.45	1	31,683	0.00%
2020/05/21	0	0.00	12	30.94	31.00	-12	31,777	-0.04%
2020/05/20	2	30.55	7	30.64	30.80	-5	31,938	-0.02%
2020/05/19	0	0.00	112	30.47	30.55	-112	32,048	-0.35%	大賣/鉅額交易
2020/05/14	21	30.34	0	0.00	30.25	21	31,745	0.07%
2020/05/13	12	30.38	1	30.30	30.30	11	31,479	0.03%
2020/05/12	2	30.20	0	0.00	30.30	2	31,423	0.01%
2020/05/11	2	30.28	23	30.39	30.40	-21	31,335	-0.07%
2020/05/08	20	30.00	0	0.00	30.00	20	31,225	0.06%
2020/05/06	6	29.68	10.1	29.50	29.55	-4.1	31,182	-0.01%
2020/05/05	101	29.65	12	29.86	29.85	89	31,078	0.29%	大買/
2020/05/04	26	29.39	1	29.15	29.35	25	31,018	0.08%
2020/04/30	13	30.11	4	30.41	30.10	9	30,758	0.03%
2020/04/29	4	29.94	13	29.97	29.95	-9	30,607	-0.03%
2020/04/28	11	29.12	20	29.38	29.45	-9	30,449	-0.03%
2020/04/27	0	0.00	4	28.63	28.70	-4	30,981	-0.01%
2020/04/24	5	28.23	0	0.00	28.20	5	30,949	0.02%
2020/04/23	5	28.32	0	0.00	28.30	5	30,794	0.02%
2020/04/22	3	28.22	1	28.20	28.30	2	30,595	0.01%
2020/04/21	7	28.60	1	28.70	28.35	6	30,554	0.02%
2020/04/20	10	29.00	0	0.00	28.90	10	30,348	0.03%
2020/04/17	0	0.00	5	29.35	29.05	-5	30,489	-0.02%
2020/04/16	5	28.85	1	28.85	28.80	4	30,384	0.01%
2020/04/15	1	29.20	0	0.00	29.20	1	30,187	0.00%
2020/04/14	1	28.60	10	28.70	28.85	-9	30,091	-0.03%
2020/04/13	13	28.77	1	28.65	28.60	12	29,827	0.04%
2020/04/10	2	28.90	17	29.12	29.15	-15	29,679	-0.05%
2020/04/09	5	28.55	10	28.60	28.50	-5	29,497	-0.02%
2020/04/08	13	28.42	0	0.00	28.40	13	29,353	0.04%
2020/04/07	17.1	28.54	5	28.50	28.40	12.1	29,074	0.04%
2020/04/06	2	28.55	3	29.05	28.45	-1	28,717	0.00%
2020/04/01	3	28.12	2	28.10	28.05	1	28,288	0.00%
2020/03/31	16	28.39	0	0.00	28.45	16	27,982	0.06%
2020/03/30	0	0.00	3	28.63	28.65	-3	27,641	-0.01%
2020/03/27	7	28.49	11	28.57	28.65	-4	27,360	-0.01%
2020/03/26	20	28.10	2	28.08	28.15	18	27,065	0.07%
2020/03/25	13	28.08	4	28.08	27.95	9	26,954	0.03%
2020/03/24	4	27.50	3	28.05	27.35	1	26,639	0.00%
2020/03/23	7	26.52	0	0.00	27.00	7	26,334	0.03%
2020/03/20	2	27.60	10	27.95	27.95	-8	25,939	-0.03%
2020/03/19	17.1	26.74	68	27.23	26.40	-50.9	25,123	-0.20%
2020/03/18	21	27.76	3	27.93	28.00	18	24,282	0.07%
2020/03/17	7	27.99	6	28.18	28.00	1	23,762	0.00%
2020/03/16	62	29.26	31	29.29	29.00	31	22,808	0.14%
2020/03/13	21	28.82	12	28.75	30.00	9	22,027	0.04%
2020/03/12	34	30.32	5	30.38	30.20	29	20,576	0.14%
2020/03/11	4	31.30	8	31.29	31.20	-4	19,697	-0.02%
2020/03/10	8	31.35	0	0.00	31.35	8	19,364	0.04%
2020/03/09	10	31.65	5.1	31.72	31.75	4.9	18,768	0.03%
2020/03/06	2	32.35	0	0.00	32.45	2	18,211	0.01%
2020/03/05	6	32.72	6	32.84	32.90	0	17,915	0.00%
2020/03/04	5	32.17	5	32.20	32.35	0	17,880	0.00%
2020/03/03	2	32.25	0	0.00	32.25	2	17,768	0.01%
2020/03/02	2	31.95	9	31.95	31.95	-7	17,614	-0.04%
2020/02/27	3	32.30	0	0.00	32.35	3	17,772	0.02%
2020/02/26	15	32.35	0	0.00	32.35	15	17,513	0.09%
2020/02/25	3	32.35	3	32.60	32.70	0	17,201	0.00%
2020/02/24	10	32.74	0	0.00	32.70	10	17,097	0.06%
2020/02/21	15	33.39	5	33.35	33.20	10	16,873	0.06%
2020/02/20	2	33.70	0	0.00	33.60	2	16,748	0.01%
2020/02/19	2	33.40	14	33.35	33.45	-12	16,456	-0.07%
2020/02/17	0	0.00	1	32.50	32.50	-1	16,146	-0.01%
2020/02/14	1	32.25	10	32.29	32.30	-9	16,131	-0.06%
2020/02/12	3	32.20	6.4	32.20	32.10	-3.4	16,323	-0.02%
2020/02/10	1	31.80	1	31.65	32.05	0	16,367	0.00%
2020/02/07	3	32.02	0	0.00	32.00	3	16,755	0.02%
2020/02/06	1	32.10	1	32.25	32.35	0	16,688	0.00%
2020/02/05	0	0.00	3	31.97	32.00	-3	16,648	-0.02%
2020/02/04	6	31.88	4	31.95	31.80	2	16,630	0.01%
2020/01/31	1	31.65	0	0.00	31.55	1	16,535	0.01%
2020/01/30	15	31.77	1	31.40	31.20	14	16,247	0.09%
2020/01/20	1	32.30	1	32.35	32.35	0	15,492	0.00%
2020/01/15	1	31.80	0	0.00	31.80	1	15,375	0.01%
2020/01/14	5	31.85	2	32.00	32.00	3	15,350	0.02%
2020/01/13	0	0.00	8	31.46	31.70	-8	15,252	-0.05%
2020/01/10	1	30.95	2	30.95	30.95	-1	15,099	-0.01%
2020/01/08	0	0.00	10	30.75	30.70	-10	15,052	-0.07%
2020/01/07	1	30.60	0	0.00	30.60	1	14,864	0.01%
2020/01/06	3	30.62	0	0.00	30.60	3	14,981	0.02%
2020/01/03	0	0.00	1	30.80	30.80	-1	15,003	-0.01%
2019/12/25	0	0.00	1	30.80	30.80	-1	15,681	-0.01%
2019/12/23	2	30.60	10	30.85	30.85	-8	15,945	-0.05%
2019/12/20	4	30.54	0.3	30.60	30.55	3.7	16,260	0.02%
2019/12/17	0	0.00	1	30.65	30.65	-1	16,336	-0.01%
2019/12/16	0	0.00	8	30.45	30.35	-8	16,211	-0.05%
2019/12/13	1	30.35	1	30.40	30.30	0	16,203	0.00%
2019/12/12	9	30.19	5	30.30	30.15	4	16,064	0.02%
2019/12/11	2	30.08	0	0.00	30.10	2	16,055	0.01%
2019/12/06	1	30.05	0	0.00	30.05	1	16,466	0.01%
2019/12/05	1	30.15	0	0.00	30.15	1	16,599	0.01%
2019/12/04	2	30.05	2	30.05	30.15	0	16,578	0.00%
2019/12/03	9	30.07	21	30.10	30.05	-12	16,642	-0.07%
2019/11/29	1	30.40	0	0.00	30.30	1	16,468	0.01%
2019/11/26	0	0.00	3	30.62	30.40	-3	16,621	-0.02%
2019/11/25	1	30.45	0	0.00	30.40	1	16,148	0.01%
2019/11/21	10	30.31	0	0.00	30.35	10	16,594	0.06%
2019/11/20	5	30.60	0	0.00	30.65	5	16,477	0.03%
2019/11/19	2	30.65	0	0.00	30.70	2	16,477	0.01%
2019/11/15	0	0.00	2	30.50	30.55	-2	16,729	-0.01%
2019/11/13	0	0.00	2	30.45	30.50	-2	17,151	-0.01%
2019/11/12	20	30.60	4	30.60	30.60	16	17,373	0.09%
2019/11/08	5	30.48	5	30.60	30.50	0	18,089	0.00%
2019/11/07	1	30.60	0	0.00	30.50	1	18,872	0.01%
2019/11/06	1	30.50	3	30.77	30.65	-2	19,094	-0.01%
2019/11/05	4	30.05	3	30.20	30.20	1	18,911	0.01%
2019/11/04	0	0.00	1	29.85	29.95	-1	19,042	-0.01%
2019/11/01	0	0.00	10	29.65	29.65	-10	19,112	-0.05%
2019/10/31	0	0.00	2	29.98	29.90	-2	19,414	-0.01%
2019/10/30	5	29.70	12	29.78	29.85	-7	19,400	-0.04%
2019/10/29	5	29.60	0	0.00	29.70	5	19,753	0.03%
2019/10/28	0	0.00	3	29.57	29.60	-3	19,838	-0.02%
2019/10/24	0	0.00	29	29.34	29.45	-29	19,868	-0.15%
2019/10/23	0	0.00	12	29.17	29.20	-12	19,771	-0.06%
2019/10/22	28	29.01	20	29.15	29.15	8	19,743	0.04%
2019/10/21	5	28.95	6	29.19	29.20	-1	19,615	-0.01%
2019/10/18	1	29.00	6	29.26	29.10	-5	19,606	-0.03%
2019/10/17	0	0.00	5	29.25	29.25	-5	19,485	-0.03%
2019/10/16	2	29.13	0	0.00	29.15	2	19,500	0.01%
2019/10/15	5	29.00	0	0.00	29.15	5	19,569	0.03%
2019/10/14	6	29.04	0	0.00	29.15	6	19,601	0.03%
2019/10/08	3	29.18	15	29.20	29.10	-12	19,571	-0.06%
2019/10/07	8	28.91	0	0.00	28.95	8	19,389	0.04%
2019/10/02	2	28.85	0	0.00	28.80	2	19,478	0.01%
2019/10/01	1	28.75	0	0.00	28.75	1	19,415	0.01%
2019/09/27	5	28.75	0	28.80	28.75	5	19,232	0.03%
2019/09/26	3	28.80	0	0.00	28.80	3	19,260	0.02%
2019/09/25	28	28.82	16	28.94	28.80	12	19,385	0.06%
2019/09/24	6	29.09	0	0.00	29.05	6	19,224	0.03%
2019/09/23	15	29.17	0	0.00	29.20	15	19,350	0.08%
2019/09/20	7.3	29.20	1	29.15	29.30	6.3	19,626	0.03%
2019/09/19	10	29.36	0	0.00	29.45	10	19,377	0.05%
2019/09/18	0	0.00	1	29.40	29.55	-1	19,510	-0.01%
2019/09/17	1	29.10	1.7	29.24	29.20	-0.7	19,701	0.00%
2019/09/11	1	29.40	1	29.35	29.50	0	21,060	0.00%
2019/09/10	0	0.00	22	29.50	29.55	-22	21,221	-0.10%
2019/09/09	0	0.00	24	29.08	29.20	-24	21,156	-0.11%
2019/09/06	0	0.00	20	28.76	28.80	-20	21,301	-0.09%
2019/09/04	1	28.40	0	0.00	28.45	1	22,301	0.00%
2019/09/03	6	28.35	0	0.00	28.35	6	22,509	0.03%
2019/09/02	13	28.37	3	28.35	28.45	10	22,721	0.04%
2019/08/30	0	0.00	6	28.25	28.75	-6	22,936	-0.03%
2019/08/29	3	28.00	2	28.05	28.00	1	22,941	0.00%
2019/08/27	11	28.00	0	0.00	28.00	11	23,257	0.05%
2019/08/23	15	28.35	0	0.00	28.35	15	23,248	0.06%
2019/08/22	1	28.30	0	0.00	28.25	1	23,283	0.00%
2019/08/21	1	28.20	0	0.00	28.15	1	23,701	0.00%
2019/08/20	3	28.35	0	0.00	28.50	3	23,502	0.01%
2019/08/19	11	28.33	1	28.30	28.30	10	23,381	0.04%
2019/08/16	17	27.87	10	28.25	28.25	7	23,513	0.03%
2019/08/15	19	27.85	0.3	28.15	27.90	18.7	23,240	0.08%
2019/08/14	15	28.37	0	0.00	28.20	15	23,212	0.06%
2019/08/13	11.5	28.57	0	0.00	28.50	11.5	23,053	0.05%
2019/08/12	8.1	29.07	2	29.30	29.00	6.1	22,833	0.03%
2019/08/08	3	31.12	0	0.00	31.10	3	22,233	0.01%
2019/08/07	6	31.13	0	0.00	31.05	6	22,093	0.03%
2019/08/06	0.2	31.40	0	0.00	31.25	0.2	22,132	0.00%
2019/08/02	19	31.29	4	31.35	31.35	15	22,128	0.07%
2019/08/01	21	31.66	0	31.75	31.65	21	22,028	0.10%
2019/07/31	11.1	31.83	15.1	32.03	32.10	-4	21,946	-0.02%
2019/07/29	11.1	32.19	0	0.00	32.10	11.1	21,752	0.05%
2019/07/26	0	0.00	0.9	32.25	32.30	-0.9	21,903	0.00%
2019/07/25	5	32.40	1	32.40	32.25	4	22,377	0.02%
2019/07/24	0	0.00	1	32.20	32.20	-1	22,589	0.00%
2019/07/23	0	0.00	1	32.10	32.10	-1	22,739	0.00%
2019/07/22	0	0.00	2	32.00	31.90	-2	22,798	-0.01%
2019/07/19	70	31.85	1	31.90	31.85	69	22,797	0.30%
2019/07/17	1	31.55	0	0.00	31.90	1	23,059	0.00%
2019/07/11	0	0.00	12	31.80	31.85	-12	22,634	-0.05%
2019/07/02	0.2	31.00	2.1	31.09	31.05	-2	22,795	-0.01%
2019/06/28	2	30.90	22	31.08	30.90	-20	22,507	-0.09%
2019/06/21	22	30.90	0	0.00	30.80	22	21,499	0.10%
2019/06/20	0	0.00	2.5	31.44	31.50	-2.5	20,930	-0.01%
2019/06/14	5	30.45	5	30.65	30.65	0	20,083	0.00%
2019/06/13	30	30.32	30	30.50	30.60	0	20,010	0.00%
2019/06/12	5	30.15	5	30.40	30.70	0	19,695	0.00%
2019/06/11	0.1	31.30	0	0.00	31.30	0.1	18,985	0.00%
2019/06/10	0	0.00	3	31.80	31.95	-3	18,680	-0.02%
2019/06/06	0	0.00	3	31.60	31.70	-3	18,549	-0.02%
2019/06/05	0	0.00	1	30.95	30.90	-1	18,270	-0.01%
2019/06/04	0	0.00	10	30.89	30.90	-10	18,096	-0.06%
2019/06/03	1	30.95	0	0.00	31.00	1	17,959	0.01%
2019/05/31	0	0.00	3	30.93	31.00	-3	17,916	-0.02%
2019/05/30	0	0.00	10	30.70	30.70	-10	17,862	-0.06%
2019/05/28	1	30.30	0	0.00	30.25	1	18,192	0.01%
2019/05/24	10	30.53	0	0.00	30.50	10	18,165	0.06%
2019/05/23	20	30.10	20	30.25	30.55	0	18,274	0.00%
2019/05/22	0	0.00	2	30.45	30.45	-2	18,092	-0.01%
2019/05/21	0	0.00	53	30.60	30.65	-53	18,227	-0.29%
2019/05/15	2.2	29.70	25.1	29.77	29.70	-22.9	17,459	-0.13%
2019/05/14	20	29.55	21	29.80	29.50	-1	17,380	-0.01%
2019/05/13	26	29.41	5	29.60	29.50	21	17,245	0.12%
2019/05/10	13	29.74	0	0.00	29.60	13	17,433	0.07%
2019/05/09	1	29.95	1	30.00	29.90	0	17,412	0.00%
2019/05/08	0	0.00	1	30.20	30.50	-1	17,396	-0.01%
2019/05/07	0	0.00	21	30.29	30.50	-21	17,436	-0.12%
2019/05/02	2	29.95	40	29.84	30.10	-38	17,252	-0.22%
2019/04/26	0	0.00	13	28.86	28.95	-13	16,516	-0.08%
2019/04/25	0	0.00	1	28.75	28.75	-1	16,398	-0.01%
2019/04/24	0	0.00	3	28.58	28.65	-3	16,312	-0.02%
2019/04/22	3	28.00	0	0.00	28.00	3	16,027	0.02%
2019/04/18	0	0.00	4	28.09	28.20	-4	16,242	-0.02%
2019/04/17	1	28.20	0	0.00	28.10	1	16,409	0.01%
2019/04/16	0	0.00	1	28.20	28.10	-1	16,425	-0.01%
2019/04/15	5	28.25	3	28.25	28.20	2	16,438	0.01%
2019/04/10	0	0.00	4	28.15	28.15	-4	16,534	-0.02%
2019/04/09	0	0.00	10	28.15	28.20	-10	16,663	-0.06%
2019/04/08	1	28.10	0	0.00	28.05	1	16,645	0.01%
2019/04/02	2	27.90	0.1	27.85	27.85	1.9	16,496	0.01%
2019/03/28	3	27.95	0	0.00	27.95	3	16,222	0.02%
2019/03/26	0.1	28.00	0	0.00	28.00	0.1	16,111	0.00%
2019/03/25	1	27.80	9	27.70	27.75	-8	16,287	-0.05%
2019/03/22	1	28.10	0	0.00	28.00	1	16,101	0.01%
2019/03/19	60	28.00	0	0.00	28.00	60	16,172	0.37%
2019/03/18	1	27.60	2	27.65	27.85	-1	16,023	-0.01%
2019/03/14	14	27.22	0	0.00	27.30	14	15,768	0.09%
2019/03/13	2	27.40	0	0.00	27.45	2	15,832	0.01%
2019/03/11	15	27.22	0	0.00	27.25	15	15,839	0.09%
2019/03/06	3	27.00	4	27.10	27.10	-1	17,037	-0.01%
2019/03/05	1	27.00	3	27.00	26.95	-2	17,039	-0.01%
2019/02/25	2	27.00	0	0.00	27.10	2	16,504	0.01%
2019/02/22	2	26.93	2	26.90	26.95	0	16,466	0.00%
2019/02/18	1	26.70	3	26.73	26.70	-2	16,645	-0.01%
2019/02/15	2	26.45	0	0.00	26.40	2	16,674	0.01%
2019/02/14	0.2	26.60	0	0.00	26.50	0.2	16,770	0.00%
2019/02/13	2	26.55	0	0.00	26.55	2	16,785	0.01%
2019/02/11	2	26.48	0	0.00	26.40	2	16,685	0.01%
2019/01/30	0	0.00	2	26.83	26.60	-2	16,491	-0.01%
2019/01/23	0	0.00	1	26.60	26.60	-1	16,049	-0.01%
2019/01/22	0	0.00	2	26.30	26.45	-2	16,113	-0.01%
2019/01/14	2	25.93	0	0.00	26.05	2	17,578	0.01%
2019/01/10	4	25.95	0	0.00	26.10	4	17,949	0.02%
2019/01/09	0	0.00	7	25.65	25.85	-7	17,956	-0.04%
2019/01/07	1	25.55	0	0.00	25.60	1	18,343	0.01%
2019/01/04	1	25.25	0	0.00	25.25	1	18,903	0.01%
2018/12/28	1	25.35	3	25.25	25.95	-2	20,647	-0.01%
2018/12/26	2	25.25	0	0.00	25.25	2	21,011	0.01%
2018/12/25	0.3	25.45	0	0.00	25.35	0.3	21,122	0.00%
2018/12/24	1.8	25.50	1	25.50	25.50	0.8	21,339	0.00%
2018/12/18	1	25.50	0	0.00	25.60	1	22,698	0.00%
2018/12/14	4	25.53	0	0.00	25.65	4	23,284	0.02%
2018/12/06	21	25.80	0	0.00	25.80	21	24,082	0.09%
2018/12/05	1	25.90	0	0.00	25.85	1	24,095	0.00%
2018/11/30	25	25.60	10	25.60	25.60	15	24,032	0.06%
2018/11/28	1	25.95	0	0.00	26.15	1	22,946	0.00%
2018/11/22	1.3	26.12	0	0.00	26.20	1.3	22,506	0.01%
2018/11/16	1	26.50	0	0.00	26.50	1	22,013	0.00%
2018/11/09	1	26.35	0	0.00	26.45	1	21,859	0.00%
2018/11/08	0	0.00	2	26.50	26.70	-2	22,021	-0.01%
2018/11/07	2	26.25	10	26.35	26.50	-8	21,897	-0.04%
2018/11/06	2.2	26.16	0	0.00	26.25	2.2	21,965	0.01%
2018/11/05	0	0.00	1	26.20	26.30	-1	22,138	0.00%
2018/11/01	50	25.85	0	0.00	25.85	50	23,139	0.22%
2018/10/31	0	0.00	5	25.95	26.15	-5	23,353	-0.02%
2018/10/30	0	0.00	0.2	25.50	25.45	-0.2	23,252	0.00%
2018/10/29	1	25.10	0	0.00	25.30	1	23,454	0.00%
2018/10/25	2	25.50	0	0.00	25.55	2	23,399	0.01%
2018/10/24	5	25.80	0	0.00	26.00	5	23,376	0.02%
2018/10/12	1	26.85	7	27.00	27.00	-6	22,004	-0.03%
2018/10/11	2	26.80	0	0.00	26.50	2	21,453	0.01%
2018/10/09	0	0.00	1	27.60	27.55	-1	20,649	0.00%
2018/10/05	2	26.80	43	26.70	26.80	-41	19,678	-0.21%
2018/10/02	2	27.10	23	27.05	27.15	-21	18,896	-0.11%
2018/10/01	0	0.00	3	27.70	27.50	-3	18,653	-0.02%
2018/09/27	0	0.00	1	27.20	27.30	-1	18,201	-0.01%
2018/09/20	1	27.05	2	27.00	27.00	-1	17,642	-0.01%
2018/09/19	1	26.85	0	0.00	27.00	1	17,714	0.01%
2018/09/18	0	0.00	5	26.73	26.80	-5	17,619	-0.03%
2018/09/17	0	0.00	3	26.25	26.40	-3	17,314	-0.02%
2018/09/12	4	25.90	0	0.00	26.00	4	17,311	0.02%
2018/09/11	0	0.00	1	25.95	26.00	-1	17,518	-0.01%
2018/09/05	2	25.70	0	0.00	25.70	2	18,304	0.01%
2018/09/03	0	0.00	1	25.65	25.75	-1	18,749	-0.01%
2018/08/31	2	25.70	0	0.00	25.80	2	18,988	0.01%
2018/08/27	0	0.00	1	25.80	25.80	-1	19,541	-0.01%
2018/08/22	1.2	25.83	0	0.00	25.95	1.2	21,190	0.01%
2018/08/16	2	25.38	1	25.40	25.35	1	21,212	0.00%
2018/08/15	4	25.84	0	0.00	25.60	4	20,984	0.02%
2018/08/13	1	26.10	0	0.00	26.15	1	20,934	0.00%
2018/08/10	0	0.00	0.3	26.40	26.35	-0.3	20,884	0.00%
2018/08/09	38	26.08	2	26.10	26.05	36	20,807	0.17%
2018/08/08	3	27.38	1	27.35	27.35	2	20,242	0.01%
2018/08/07	9	27.30	6	27.25	27.30	3	19,791	0.02%
2018/08/01	1	27.35	0	0.00	27.45	1	18,801	0.01%
2018/07/27	1	27.20	0	0.00	27.25	1	18,238	0.01%
2018/07/26	0.2	27.25	2	27.30	27.35	-1.8	18,172	-0.01%
2018/07/25	0	0.00	1	27.15	27.20	-1	18,263	-0.01%
2018/07/23	0	0.00	1.5	26.98	26.95	-1.5	18,223	-0.01%
2018/07/19	1	26.85	0	0.00	26.85	1	18,344	0.01%
2018/07/16	1	26.90	10	27.10	26.80	-9	18,590	-0.05%
2018/07/13	0	0.00	5	26.90	27.00	-5	18,701	-0.03%
2018/07/12	0	0.00	5	26.90	26.85	-5	18,855	-0.03%
2018/07/11	1	26.45	0	0.00	26.55	1	18,861	0.01%
2018/07/05	1	26.35	0	0.00	26.50	1	18,587	0.01%
2018/06/25	30	26.48	20	26.65	26.55	10	17,988	0.06%
2018/06/20	0	0.00	24	26.71	26.60	-24	17,816	-0.13%
2018/06/19	36	26.46	0	0.00	26.35	36	17,676	0.20%
2018/06/15	11	26.50	0	0.00	26.75	11	17,378	0.06%
2018/06/14	6	26.63	0	0.00	26.60	6	17,050	0.04%
2018/06/13	17.2	26.70	0	0.00	26.75	17.2	16,862	0.10%
2018/06/08	0	0.00	9	26.97	27.10	-9	16,438	-0.05%
2018/06/06	1	27.25	0	0.00	27.40	1	16,447	0.01%
2018/06/05	0	0.00	3	27.35	27.35	-3	16,212	-0.02%
2018/06/04	1	26.95	8	26.95	27.10	-7	16,018	-0.04%
2018/06/01	0	0.00	30	26.65	26.70	-30	16,023	-0.19%
2018/05/31	1	26.30	0	0.00	26.25	1	15,814	0.01%
2018/05/30	4	26.35	20	26.45	26.35	-16	14,888	-0.11%
2018/05/29	3	26.93	15	26.95	26.90	-12	14,413	-0.08%
2018/05/25	3	26.87	0	0.00	26.85	3	14,436	0.02%
2018/05/24	0	0.00	3	27.00	27.05	-3	14,362	-0.02%
2018/05/21	0	0.00	2	27.00	27.00	-2	14,468	-0.01%
2018/05/17	0	0.00	7	26.50	26.45	-7	14,343	-0.05%
2018/05/14	0	0.00	1	26.60	26.50	-1	14,728	-0.01%
2018/05/11	0	0.00	1	26.25	26.40	-1	14,747	-0.01%
2018/05/10	0	0.00	1	26.15	26.10	-1	14,667	-0.01%
2018/05/07	0.2	26.00	0	0.00	26.00	0.2	14,407	0.00%
2018/05/04	5	25.85	0	0.00	25.80	5	14,377	0.03%
2018/04/30	1	26.20	3	26.20	26.25	-2	14,330	-0.01%
2018/04/24	0	0.00	8	25.90	25.90	-8	15,016	-0.05%
2018/04/20	0	0.00	10	25.75	25.70	-10	15,072	-0.07%
2018/04/19	0	0.00	46	25.53	25.75	-46	15,333	-0.30%
2018/04/18	53	25.20	0	0.00	25.20	53	15,220	0.35%
2018/04/17	10	25.35	0	0.00	25.35	10	15,217	0.07%
2018/04/13	0	0.00	2	25.60	25.60	-2	15,612	-0.01%
2018/04/12	0	0.00	4	25.65	25.65	-4	15,740	-0.03%
2018/04/11	0.9	25.50	0	0.00	25.50	0.9	15,782	0.01%
2018/04/10	0	0.00	0.1	25.55	25.65	-0.1	15,774	0.00%
2018/04/09	1	25.25	0	0.00	25.45	1	15,749	0.01%
2018/04/02	0	0.00	25.2	25.35	25.35	-25.2	15,708	-0.16%
2018/03/28	25	25.05	0	0.00	25.05	25	15,312	0.16%
2018/03/26	3	25.10	0	0.00	25.15	3	15,074	0.02%
2018/03/23	1	25.15	0	0.00	25.20	1	15,063	0.01%
2018/03/22	1	25.35	0	0.00	25.40	1	15,035	0.01%
2018/03/21	0	0.00	35	25.30	25.35	-35	14,895	-0.23%
2018/03/20	1	25.30	0	0.00	25.35	1	15,086	0.01%
2018/03/19	10	25.30	10	25.45	25.45	0	15,040	0.00%
2018/03/14	3	25.50	0	0.00	25.30	3	14,896	0.02%
2018/03/13	0	0.00	11	25.60	25.65	-11	14,951	-0.07%
2018/03/12	0	0.00	28	25.37	25.45	-28	14,878	-0.19%
2018/03/09	0	0.00	15	25.00	24.95	-15	14,827	-0.10%
2018/03/08	2	24.80	0	0.00	24.95	2	14,925	0.01%
2018/03/07	11	24.67	5	24.95	24.50	6	14,924	0.04%
2018/03/06	6	24.85	5	25.05	24.85	1	14,817	0.01%
2018/03/05	16	24.78	0	0.00	24.75	16	15,176	0.11%
2018/03/02	16	24.85	10	24.95	24.95	6	15,230	0.04%
2018/03/01	10	24.60	0	0.00	25.10	10	15,275	0.07%
2018/02/27	1	25.00	0	0.00	24.95	1	15,200	0.01%
2018/02/26	1	25.05	0	0.00	25.00	1	15,119	0.01%
2018/02/22	11	24.45	10	24.75	24.75	1	15,186	0.01%
2018/02/21	0	0.00	20	24.60	24.70	-20	15,238	-0.13%
2018/02/12	20	24.20	42	24.40	24.15	-22	15,114	-0.15%
2018/02/09	21	23.92	0	0.00	23.95	21	14,961	0.14%
2018/02/08	11	24.10	0	0.00	24.10	11	14,808	0.07%
2018/02/07	23	24.19	59	24.43	24.10	-36	14,746	-0.24%
2018/02/06	68	24.05	3	23.90	24.00	65	14,471	0.45%
2018/02/05	6	24.99	5	25.00	25.00	1	13,932	0.01%
2018/01/31	0	0.00	15	25.25	25.30	-15	13,708	-0.11%
2018/01/29	0	0.00	10	25.70	25.70	-10	13,726	-0.07%
2018/01/25	0	0.00	5	25.50	25.60	-5	13,758	-0.04%
2018/01/24	20	25.10	0	0.00	25.30	20	13,653	0.15%
2018/01/23	1	25.30	1	25.30	25.40	0	13,653	0.00%
2018/01/19	31	25.30	1	25.45	25.55	30	13,456	0.22%
2018/01/18	10	25.60	31	25.74	25.80	-21	13,177	-0.16%
2018/01/17	5	25.75	0	0.00	25.85	5	12,768	0.04%
2018/01/15	0	0.00	93	25.78	25.95	-93	12,169	-0.76%
2018/01/11	0	0.00	5	25.30	25.40	-5	11,784	-0.04%
2018/01/10	2	25.25	207	25.29	25.35	-205	11,800	-1.74%	大賣/鉅額交易
2018/01/09	6	25.04	21	25.00	25.00	-15	11,545	-0.13%
2018/01/05	1	24.75	20	24.80	24.90	-19	11,178	-0.17%
2018/01/04	0	0.00	8	24.53	24.60	-8	11,052	-0.07%
2018/01/03	0	0.00	14	24.36	24.50	-14	11,122	-0.13%
2018/01/02	0	0.00	26	24.17	24.20	-26	10,905	-0.24%