長興 (1717)-群益金鼎-開元券商分點個股進出

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

長興

(1717)

可現股當沖

股價
31.70
漲跌
▲0.45
漲幅
+1.44%
成交量
1,537張
產業
上市化學類股
556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

長興 (1717)籌碼相關－群益金鼎-開元券商分點個股進出

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

群益金鼎-開元券商分點個股進出
群益金鼎-開元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
2024/05/10	1	31.45	1	31.65	31.70	0	3,685	0.00%
2024/05/09	1	31.55	1	31.25	31.25	0	3,671	0.00%
2024/05/07	1	32.05	5	31.73	31.70	-4	3,673	-0.11%
2024/05/06	1	31.85	1	31.90	31.90	0	3,667	0.00%
2024/05/03	1	31.95	1	32.15	31.75	0	3,663	0.00%
2024/05/02	2	31.75	2.3	31.86	31.90	-0.3	3,651	-0.01%
2024/04/30	3	31.70	1	31.70	31.70	2	3,636	0.06%
2024/04/29	1	30.75	2	31.38	31.50	-1	3,600	-0.03%
2024/04/26	1	30.70	1	30.55	30.55	0	3,562	0.00%
2024/04/24	1.1	31.45	0	0.00	31.25	1.1	3,556	0.03%
2024/04/23	1	31.05	1	31.15	31.35	0	3,559	0.00%
2024/04/22	1	31.00	1	31.00	31.00	0	3,580	0.00%
2024/04/19	1.1	30.90	1	30.50	30.50	0.1	3,566	0.00%
2024/04/18	1	31.25	1	31.15	31.15	0	3,512	0.00%
2024/04/17	1	31.25	1	31.30	31.30	0	3,506	0.00%
2024/04/16	1.8	31.39	1	31.10	31.15	0.8	3,503	0.02%
2024/04/15	1	32.00	2	32.30	32.25	-1	3,465	-0.03%
2024/04/12	1	32.05	39	32.04	32.10	-38	3,434	-1.11%
2024/04/11	2	32.23	2	32.20	32.20	0	3,412	0.00%
2024/04/10	1	33.05	1.3	32.89	32.75	-0.3	3,393	-0.01%
2024/04/09	0	0.00	2	32.50	32.60	-2	3,263	-0.06%
2024/04/08	1	32.10	1	31.90	31.90	0	3,232	0.00%
2024/04/03	2	32.25	3.3	32.14	32.10	-1.3	3,220	-0.04%
2024/04/02	4	32.56	12	32.49	32.70	-8	3,199	-0.25%
2024/04/01	2.1	31.49	2	31.83	31.85	0.1	2,977	0.00%
2024/03/29	0	0.00	1	31.35	31.35	-1	2,970	-0.03%
2024/03/28	2	31.53	0	0.00	31.30	2	2,968	0.07%
2024/03/27	2	31.33	1	31.50	31.60	1	2,973	0.03%
2024/03/26	1	31.50	1	31.00	31.00	0	2,951	0.00%
2024/03/25	2	31.70	2	31.93	31.75	0	2,936	0.00%
2024/03/22	1	31.05	1	30.95	31.05	0	2,830	0.00%
2024/03/21	0	0.00	1	31.05	31.20	-1	2,833	-0.04%
2024/03/20	1	30.95	1	30.75	30.75	0	2,859	0.00%
2024/03/19	1	31.00	1.1	31.10	31.00	-0.1	2,855	0.00%
2024/03/18	1	30.75	1	31.00	31.00	0	2,849	0.00%
2024/03/15	1	30.70	1	31.00	31.00	0	2,845	0.00%
2024/03/14	0	0.00	1	31.10	31.10	-1	2,814	-0.04%
2024/03/13	1	31.75	0	0.00	31.30	1	2,804	0.04%
2024/03/11	1	31.95	0	0.00	31.80	1	2,767	0.04%
2024/03/08	1	32.60	2	32.55	32.60	-1	2,725	-0.04%
2024/03/07	1	32.45	14	32.63	33.05	-13	2,615	-0.50%
2024/03/06	1.1	31.93	2	32.45	32.50	-0.9	2,320	-0.04%
2024/03/05	1	32.10	2	32.00	31.90	-1	2,274	-0.04%
2024/03/04	1	31.85	1	31.90	31.95	0	2,271	0.00%
2024/03/01	1	32.15	2	31.78	31.95	-1	2,245	-0.04%
2024/02/29	1	31.85	1	32.05	32.15	0	2,247	0.00%
2024/02/27	12	32.12	1	32.00	32.00	11	2,208	0.50%
2024/02/26	5	33.32	13	33.14	32.55	-8	2,096	-0.38%
2024/02/23	25	31.93	4	31.99	31.75	21	1,742	1.21%
2024/02/22	5	30.35	2	30.28	30.30	3	1,500	0.20%
2024/02/21	38	30.61	8	30.94	30.60	30	1,477	2.03%
2024/02/20	0	0.00	2	30.18	30.10	-2	1,288	-0.16%
2024/02/19	2	29.73	1	29.80	29.80	1	1,234	0.08%
2024/02/16	2	29.18	1	29.40	29.40	1	1,246	0.08%
2024/02/15	1	28.65	1	28.95	28.95	0	1,277	0.00%
2024/02/05	1	28.55	1	28.60	28.60	0	1,259	0.00%
2024/02/02	1	28.75	1	28.80	28.80	0	1,253	0.00%
2024/02/01	1	28.80	1	28.70	28.70	0	1,251	0.00%
2024/01/31	1	28.80	1	28.70	28.70	0	1,256	0.00%
2024/01/30	1	28.75	1	28.60	28.60	0	1,259	0.00%
2024/01/29	1	28.65	1	28.75	28.75	0	1,267	0.00%
2024/01/26	1	28.40	1	28.55	28.55	0	1,269	0.00%
2024/01/25	1	28.40	1	28.40	28.40	0	1,263	0.00%
2024/01/24	1	28.15	1	28.25	28.25	0	1,260	0.00%
2024/01/23	0.1	28.00	1	28.05	28.10	-0.9	1,268	-0.07%
2024/01/22	1	27.90	0	0.00	27.85	1	1,267	0.08%
2024/01/19	2	27.70	2	27.85	27.85	0	1,271	0.00%
2024/01/18	2	27.73	2	27.93	27.95	0	1,276	0.00%
2024/01/17	3	27.67	1	27.50	27.50	2	1,269	0.16%
2024/01/16	1	28.00	2	28.00	27.95	-1	1,233	-0.08%
2024/01/15	2	28.33	0	0.00	28.25	2	1,205	0.17%
2024/01/12	1	28.30	2	28.35	28.35	-1	1,224	-0.08%
2024/01/11	1	28.35	1	28.30	28.30	0	1,240	0.00%
2024/01/10	3	28.45	0	0.00	28.30	3	1,316	0.23%
2024/01/09	2	29.03	2	28.65	28.65	0	1,310	0.00%
2024/01/08	1	29.05	1	28.90	28.90	0	1,313	0.00%
2024/01/05	1	28.95	1	28.90	28.90	0	1,319	0.00%
2024/01/04	1.1	29.10	1	28.95	28.95	0.1	1,326	0.01%
2024/01/03	1	29.10	2	29.13	29.15	-1	1,345	-0.07%
2024/01/02	1	29.10	1	29.15	29.15	0	1,333	0.00%
2023/12/29	2	29.28	1	29.10	29.10	1	1,330	0.08%
2023/12/28	1	28.95	3	29.22	29.30	-2	1,343	-0.15%
2023/12/27	1	28.90	27	28.98	28.95	-26	1,331	-1.95%
2023/12/26	0	0.00	1	28.85	28.85	-1	1,318	-0.08%
2023/12/25	10	28.55	0	0.00	28.50	10	1,313	0.76%
2023/12/22	4	28.59	0	0.00	28.50	4	1,311	0.31%
2023/12/21	1	28.85	1	28.95	28.90	0	1,303	0.00%
2023/12/20	1	28.80	0	0.00	29.00	1	1,372	0.07%
2023/12/19	8.1	28.76	0	0.00	28.85	8.1	1,375	0.59%
2023/12/15	3.1	29.20	2	29.20	29.00	1.1	1,455	0.07%
2023/12/14	0	0.00	5	29.40	29.20	-5	1,431	-0.35%
2023/12/11	1	29.15	1	28.95	28.95	0	1,458	0.00%
2023/12/07	6	29.40	0	0.00	29.20	6	1,464	0.41%
2023/12/05	7	29.56	1	29.40	29.40	6	1,478	0.41%
2023/12/04	1	29.75	1	29.65	29.65	0	1,488	0.00%
2023/12/01	1	29.70	1	29.60	29.60	0	1,497	0.00%
2023/11/30	2	29.73	0	0.00	29.60	2	1,496	0.13%
2023/11/29	2	30.00	1	29.85	29.85	1	1,477	0.07%
2023/11/28	1	30.15	1	30.00	30.00	0	1,473	0.00%
2023/11/27	0	0.00	1	30.00	30.00	-1	1,464	-0.07%
2023/11/24	1	30.15	2	30.00	30.00	-1	1,435	-0.07%
2023/11/22	1	29.70	1	29.90	29.90	0	1,407	0.00%
2023/11/21	2	29.93	0	0.00	29.70	2	1,403	0.14%
2023/11/20	1	29.65	22	29.64	29.80	-21	1,380	-1.52%
2023/11/17	2	29.70	1	29.60	29.60	1	1,373	0.07%
2023/11/16	21	29.46	1	29.75	29.75	20	1,360	1.47%
2023/11/15	1	29.55	18	29.43	29.45	-17	1,335	-1.27%
2023/11/14	1	28.30	3	29.00	29.05	-2	1,298	-0.15%
2023/11/13	1	28.20	1	28.20	28.15	0	1,268	0.00%
2023/11/10	1	28.25	1	28.15	28.15	0	1,330	0.00%
2023/11/09	1	28.70	0	0.00	28.50	1	1,336	0.07%
2023/11/08	1	28.70	1	28.65	28.65	0	1,368	0.00%
2023/11/07	1	28.60	2	28.65	28.65	-1	1,375	-0.07%
2023/11/06	1	28.50	1	28.50	28.50	0	1,386	0.00%
2023/11/02	2	28.38	1	28.25	28.20	1	1,390	0.07%
2023/11/01	1	28.00	1	28.15	28.15	0	1,405	0.00%
2023/10/31	3	28.02	1	27.90	27.80	2	1,417	0.14%
2023/10/30	1	28.35	1	28.20	28.20	0	1,439	0.00%
2023/10/27	1	28.45	2.1	28.45	28.40	-1.1	1,447	-0.08%
2023/10/26	1	28.15	0	0.00	27.95	1	1,463	0.07%
2023/10/25	1	28.15	9.9	28.34	28.40	-8.9	1,460	-0.61%
2023/10/24	1	28.10	1.5	28.00	28.00	-0.5	1,465	-0.03%
2023/10/23	1	28.10	1.1	28.00	28.00	-0.1	1,471	-0.01%
2023/10/20	1	27.70	1	28.00	28.10	0	1,475	0.00%
2023/10/19	1	28.00	1	28.00	28.00	0	1,469	0.00%
2023/10/18	1.4	28.44	1	28.55	28.55	0.4	1,460	0.03%
2023/10/17	2	28.68	2	28.50	28.50	0	1,385	0.00%
2023/10/16	1	28.45	1	28.65	28.70	0	1,388	0.00%
2023/10/13	1.1	28.69	1	28.60	28.60	0.1	1,398	0.01%
2023/10/12	1	28.90	2	28.80	28.85	-1	1,406	-0.07%
2023/10/11	1	28.80	1	28.85	28.85	0	1,405	0.00%
2023/10/06	1	28.30	3	28.50	28.50	-2	1,394	-0.14%
2023/10/05	1	28.05	1	28.25	28.25	0	1,396	0.00%
2023/10/04	2	27.80	1	27.95	27.85	1	1,397	0.07%
2023/10/03	1	28.35	1	28.20	28.20	0	1,398	0.00%
2023/09/28	1	28.30	1	28.35	28.35	0	1,441	0.00%
2023/09/27	1	28.25	1	28.25	28.25	0	1,446	0.00%
2023/09/26	1	28.45	1	28.35	28.30	0	1,451	0.00%
2023/09/25	0.1	28.75	3	28.90	28.55	-2.9	1,441	-0.20%
2023/09/22	1	28.10	0	0.00	28.00	1	1,389	0.07%
2023/09/21	4	28.19	1	28.20	28.20	3	1,382	0.22%
2023/09/20	1	28.70	1	28.45	28.55	0	1,310	0.00%
2023/09/19	1	28.90	1	28.55	28.55	0	1,276	0.00%
2023/09/18	1	28.85	1	28.95	28.95	0	1,264	0.00%
2023/09/15	1	29.25	0	0.00	28.85	1	1,257	0.08%
2023/09/14	1	29.15	1	29.30	29.35	0	1,242	0.00%
2023/09/13	1	29.00	1	29.10	29.10	0	1,237	0.00%
2023/09/12	1	28.55	2	28.90	28.95	-1	1,238	-0.08%
2023/09/11	1	28.90	2	28.70	28.50	-1	1,239	-0.08%
2023/09/08	2	28.48	1	28.55	28.55	1	1,223	0.08%
2023/09/07	2	28.43	2	28.70	28.70	0	1,218	0.00%
2023/09/06	2	29.18	0	0.00	29.00	2	1,205	0.17%
2023/09/05	3	29.28	1	29.35	29.30	2	1,198	0.17%
2023/09/04	1	29.30	1	29.35	29.35	0	1,213	0.00%
2023/09/01	1	29.05	1	29.45	29.50	0	1,234	0.00%
2023/08/31	1	29.15	1	29.05	29.05	0	1,239	0.00%
2023/08/30	1.1	28.95	1	29.05	29.05	0.1	1,305	0.00%
2023/08/29	1	28.70	1	28.80	28.95	0	1,414	0.00%
2023/08/28	1	28.60	1.1	28.70	28.65	-0.1	1,427	-0.01%
2023/08/25	1	28.60	1	28.70	28.60	0	1,438	0.00%
2023/08/24	1	28.60	1	28.65	28.65	0	1,445	0.00%
2023/08/23	1.1	28.36	1	28.55	28.60	0.1	1,450	0.01%
2023/08/22	3	28.38	1	28.35	28.35	2	1,472	0.14%
2023/08/21	1	28.55	1	28.40	28.40	0	1,501	0.00%
2023/08/18	1	28.65	1	28.50	28.50	0	1,512	0.00%
2023/08/17	2	28.65	1	28.80	28.80	1	1,511	0.07%
2023/08/16	7.1	28.51	0	0.00	28.60	7.1	1,508	0.47%
2023/08/15	12	29.15	1	29.15	29.15	11	1,541	0.71%
2023/08/14	8	29.18	1	29.15	29.15	7	1,554	0.45%
2023/08/09	7	30.09	1	30.15	30.15	6	1,521	0.39%
2023/08/08	2	30.65	0	0.00	30.30	2	1,512	0.13%
2023/08/07	1	30.60	0	0.00	30.55	1	1,509	0.07%
2023/08/04	0.6	30.90	0	0.00	30.60	0.6	1,502	0.04%
2023/08/01	1	31.20	1	31.10	31.05	0	1,486	0.00%
2023/07/31	1.2	31.40	1	31.05	31.05	0.2	1,483	0.01%
2023/07/28	1.2	31.35	1	31.40	31.40	0.2	1,469	0.01%
2023/07/27	1.1	31.45	1	31.45	31.45	0.1	1,477	0.01%
2023/07/26	1	31.35	2	31.55	31.35	-1	1,488	-0.07%
2023/07/25	0	0.00	1	31.25	31.25	-1	1,518	-0.07%
2023/07/24	2.1	31.30	0	0.00	31.25	2.1	1,744	0.12%
2023/07/21	2	31.58	1	31.45	31.45	1	1,766	0.06%
2023/07/20	1	31.45	1	31.50	31.55	0	1,816	0.00%
2023/07/19	1	31.45	2	31.23	31.25	-1	1,839	-0.05%
2023/07/18	3	31.75	1	31.45	31.45	2	1,882	0.11%
2023/07/17	3	31.95	1	31.80	31.80	2	1,898	0.11%
2023/07/14	1.1	31.45	3	31.57	31.45	-1.9	1,918	-0.10%
2023/07/13	1	31.50	3	31.48	31.45	-2	1,997	-0.10%
2023/07/12	1.1	31.31	3	31.33	31.25	-1.9	2,209	-0.09%
2023/07/11	0	0.00	1	31.35	31.40	-1	2,211	-0.05%
2023/07/10	1	31.65	0	0.00	31.25	1	2,212	0.05%
2023/07/07	0	0.00	1	31.35	31.35	-1	2,204	-0.05%
2023/07/06	1.1	32.03	1	31.55	31.55	0.1	2,206	0.00%
2023/07/05	3.4	32.11	2	32.05	32.00	1.4	2,206	0.06%
2023/07/04	1	32.25	1	32.10	32.10	0	2,210	0.00%
2023/07/03	1.4	32.31	1	32.40	32.30	0.4	2,202	0.02%
2023/06/29	1	32.75	0	0.00	32.40	1	2,200	0.05%
2023/06/28	1	32.70	1	32.60	32.60	0	2,208	0.00%
2023/06/27	1	32.70	2	32.70	32.65	-1	2,223	-0.04%
2023/06/26	1	32.85	1	32.60	32.60	0	2,237	0.00%
2023/06/21	1	32.86	1	33.10	33.00	0	2,235	0.00%
2023/06/20	1	32.90	1	33.05	33.05	0	2,241	0.00%
2023/06/19	0	0.00	1	32.90	32.90	-1	2,235	-0.04%
2023/06/16	1.1	32.90	0	0.00	32.75	1.1	2,234	0.05%
2023/06/15	1	32.85	1	32.75	32.75	0	2,230	0.00%
2023/06/14	1	32.90	1	32.90	32.90	0	2,235	0.00%
2023/06/13	1	32.85	1	33.00	32.85	0	2,242	0.00%
2023/06/12	1	32.70	1	32.70	32.70	0	2,234	0.00%
2023/06/09	1	33.10	1	33.00	33.00	0	2,236	0.00%
2023/06/08	1	33.35	1	32.95	32.95	0	2,240	0.00%
2023/06/07	1	33.55	1	33.30	33.30	0	2,237	0.00%
2023/06/06	6	33.55	1	33.55	33.55	5	2,223	0.22%
2023/06/05	6	33.59	0	0.00	33.35	6	2,209	0.27%
2023/06/02	5	33.72	1	34.25	34.10	4	2,151	0.19%
2023/06/01	1	32.85	2	33.08	33.15	-1	2,040	-0.05%
2023/05/31	1	32.90	4	32.96	32.80	-3	2,024	-0.15%
2023/05/30	1	32.95	1	33.00	32.80	0	2,012	0.00%
2023/05/29	1	32.65	1	33.05	32.90	0	2,006	0.00%
2023/05/26	2.1	32.97	1	32.55	32.55	1.1	2,002	0.05%
2023/05/25	3	33.28	2	33.38	33.25	1	1,983	0.05%
2023/05/24	3	33.25	2	33.25	33.30	1	1,955	0.05%
2023/05/23	2	33.08	3	33.15	33.15	-1	1,935	-0.05%
2023/05/19	1	32.85	1	33.30	33.30	0	1,902	0.00%
2023/05/18	1	32.60	1	32.70	32.70	0	1,807	0.00%
2023/05/17	1	32.25	2	32.60	32.65	-1	1,796	-0.06%
2023/05/15	0	0.00	1	32.15	32.15	-1	1,765	-0.06%
2023/05/12	1	32.50	36	31.98	32.00	-35	1,774	-1.97%
2023/05/11	1	32.50	36	31.98	31.95	-35	1,775	-1.97%
2023/05/10	1	32.60	4	32.75	32.40	-3	1,772	-0.17%
2023/05/09	1	32.80	1	32.65	32.60	0	1,773	0.00%
2023/05/08	1	32.40	3	32.68	32.65	-2	1,768	-0.11%
2023/05/05	1	32.35	1	32.20	32.20	0	1,763	0.00%
2023/05/04	9	32.28	2	32.25	32.25	7	1,786	0.39%
2023/05/03	64	32.47	0	0.00	32.25	64	1,785	3.58%
2023/05/02	16	32.67	4	32.68	32.70	12	1,788	0.67%
2023/04/28	2	32.78	2	32.48	32.35	0	1,806	0.00%
2023/04/27	12	33.65	17	33.25	32.80	-5	1,775	-0.28%
2023/04/26	11	32.22	0	0.00	32.40	11	1,546	0.71%
2023/04/25	1	31.95	5	31.80	31.70	-4	1,515	-0.26%
2023/04/24	1	32.95	0	0.00	32.30	1	1,469	0.07%
2023/04/21	0.1	32.75	1	32.60	32.20	-1	1,443	-0.07%
2023/04/20	0	0.00	5	34.05	33.30	-5	1,400	-0.36%
2023/04/19	1	33.75	0	0.00	33.75	1	1,393	0.07%
2023/04/18	1	33.85	0	0.00	33.80	1	1,361	0.07%
2023/04/17	2.2	34.41	5.7	34.34	34.60	-3.5	1,277	-0.28%
2023/04/13	1	32.15	0	0.00	32.15	1	1,053	0.09%
2023/04/10	1	32.25	3	32.30	32.20	-2	1,047	-0.19%
2023/04/07	1	31.90	1	31.90	31.85	0	1,028	0.00%
2023/04/06	0	0.00	7.5	31.35	31.40	-7.5	1,030	-0.73%
2023/03/31	1.5	31.50	6	31.58	31.35	-4.5	1,036	-0.43%
2023/03/30	1	31.40	11	31.25	31.20	-10	1,082	-0.92%
2023/03/29	2	31.53	1	31.30	31.25	1	1,109	0.09%
2023/03/28	1	32.35	2	32.33	32.45	-1	1,127	-0.09%
2023/03/27	1	32.30	2	32.38	32.35	-1	1,157	-0.09%
2023/03/24	1	32.30	1	32.25	32.15	0	1,192	0.00%
2023/03/23	0	0.00	1	32.20	32.20	-1	1,203	-0.08%
2023/03/22	6	32.03	1	32.00	32.00	5	1,206	0.41%
2023/03/21	2	31.78	3	31.90	31.90	-1	1,217	-0.08%
2023/03/20	1	31.75	2	31.68	31.65	-1	1,225	-0.08%
2023/03/17	4	31.54	5	31.64	31.60	-1	1,227	-0.08%
2023/03/16	3	31.42	3	31.45	31.35	0	1,227	0.00%
2023/03/15	3.4	31.68	3	31.75	31.60	0.4	1,238	0.03%
2023/03/14	2.2	31.70	4	31.64	31.60	-1.8	1,291	-0.14%
2023/03/13	3	31.88	1	31.85	31.85	2	1,351	0.15%
2023/03/10	0	0.00	2	32.00	32.00	-2	1,352	-0.15%
2023/03/09	1	32.55	1	32.60	32.50	0	1,377	0.00%
2023/03/07	2	32.73	1	32.90	32.90	1	1,402	0.07%
2023/03/06	1	32.55	1	32.65	32.65	0	1,405	0.00%
2023/03/03	2	32.15	2	32.38	32.40	0	1,417	0.00%
2023/03/02	1	32.05	1	32.15	32.15	0	1,448	0.00%
2023/03/01	1	32.15	1	32.10	32.05	0	1,455	0.00%
2023/02/24	4	32.33	2	32.50	32.30	2	1,457	0.14%
2023/02/23	23	32.43	2	32.48	32.40	21	1,457	1.44%
2023/02/22	1	32.20	2	32.23	32.25	-1	1,455	-0.07%
2023/02/21	1	32.55	4	32.46	32.45	-3	1,453	-0.21%
2023/02/20	1	32.25	2.4	32.35	32.35	-1.4	1,460	-0.10%
2023/02/17	1	32.10	2	32.20	32.20	-1	1,472	-0.07%
2023/02/16	3	32.08	1	32.20	32.15	2	1,488	0.13%
2023/02/14	4	32.24	0	0.00	32.15	4	1,511	0.26%
2023/02/13	1.1	32.14	1	32.10	32.10	0.1	1,529	0.00%
2023/02/10	1	32.55	1	32.50	32.50	0	1,529	0.00%
2023/02/09	3	32.85	2	32.95	32.80	1	1,527	0.07%
2023/02/08	1	32.95	3	32.95	32.95	-2	1,526	-0.13%
2023/02/07	1	33.00	1	32.95	32.95	0	1,521	0.00%
2023/02/06	4.1	32.98	0	0.00	32.75	4.1	1,517	0.27%
2023/02/03	2	32.85	1	32.95	33.05	1	1,511	0.07%
2023/02/02	1.1	32.75	2	32.93	32.95	-1	1,501	-0.06%
2023/02/01	1	32.50	2	32.50	32.50	-1	1,484	-0.07%
2023/01/31	2.1	32.62	0	0.00	32.45	2.1	1,483	0.14%
2023/01/30	1	32.65	2	32.73	32.45	-1	1,477	-0.07%
2023/01/17	2.4	32.09	1	32.00	32.00	1.4	1,438	0.09%
2023/01/16	2	32.25	3	32.10	32.10	-1	1,435	-0.07%
2023/01/13	1	32.20	3	32.00	32.00	-2	1,465	-0.14%
2023/01/12	2	32.23	1	32.15	32.15	1	1,517	0.07%
2023/01/11	1	32.05	3	32.00	32.00	-2	1,512	-0.13%
2023/01/10	1.2	32.17	1.8	31.94	31.90	-0.6	1,525	-0.04%
2023/01/09	2	32.03	7	32.16	32.15	-5	1,528	-0.33%
2023/01/06	1	31.60	1	31.60	31.60	0	1,532	0.00%
2023/01/05	2	31.58	2	31.55	31.55	0	1,552	0.00%
2023/01/04	3	31.37	5	31.46	31.50	-2	1,570	-0.13%
2023/01/03	2	31.23	2	31.25	31.20	0	1,613	0.00%
2022/12/30	2	31.20	2	31.50	31.25	0	1,632	0.00%
2022/12/29	2	31.25	7	31.17	31.10	-5	1,639	-0.31%
2022/12/28	2	31.53	2	31.48	31.40	0	1,644	0.00%
2022/12/27	2	31.70	2	31.78	31.75	0	1,657	0.00%
2022/12/26	2	31.63	2	31.53	31.50	0	1,675	0.00%
2022/12/23	2.1	31.55	1.5	31.50	31.50	0.6	1,675	0.03%
2022/12/22	1	31.70	4	32.13	31.90	-3	1,689	-0.18%
2022/12/21	3	31.43	2	31.55	31.30	1	1,660	0.06%
2022/12/20	2	31.68	2	31.28	31.10	0	1,655	0.00%
2022/12/19	0	0.00	2.1	31.73	31.85	-2.1	1,651	-0.13%
2022/12/16	1	31.55	0	0.00	31.05	1	1,643	0.06%
2022/12/15	1.1	31.60	1	32.00	31.70	0.1	1,689	0.00%
2022/12/14	7	31.69	1	31.95	31.65	6	1,808	0.33%
2022/12/13	3	31.70	1	31.65	31.55	2	1,801	0.11%
2022/12/12	1	31.70	1	31.75	31.75	0	1,808	0.00%
2022/12/09	0	0.00	2	31.55	31.55	-2	1,808	-0.11%
2022/12/08	1.4	31.22	1	31.45	31.50	0.4	1,798	0.02%
2022/12/07	2	31.45	10	31.35	31.20	-8	1,798	-0.44%
2022/12/06	1	31.50	1	31.40	31.40	0	1,809	0.00%
2022/12/05	5	32.62	1	32.00	32.00	4	1,855	0.22%
2022/12/02	1.1	33.48	0	0.00	33.10	1.1	1,797	0.06%
2022/12/01	2	33.75	2	33.78	33.60	0	1,804	0.00%
2022/11/30	3.5	33.02	5.9	33.16	33.25	-2.5	1,782	-0.14%
2022/11/29	1	32.40	127.7	32.51	32.90	-126.7	1,775	-7.13%	大賣/鉅額交易
2022/11/28	2	32.20	2	32.48	32.55	0	1,773	0.00%
2022/11/25	2	32.80	0	0.00	32.55	2	1,776	0.11%
2022/11/24	2	32.15	4.2	32.57	32.65	-2.2	1,779	-0.12%
2022/11/23	2	32.13	3.1	32.15	32.05	-1.1	1,760	-0.06%
2022/11/22	2	32.03	2	32.00	31.95	0	1,763	0.00%
2022/11/21	2	31.63	2	31.90	31.90	0	1,765	0.00%
2022/11/18	1.2	31.68	2	31.68	31.65	-0.8	1,775	-0.05%
2022/11/17	121.1	31.72	1	31.65	31.65	120.1	1,787	6.71%	大買/鉅額交易
2022/11/16	2.1	31.45	1	31.40	31.50	1.1	1,805	0.06%
2022/11/15	1.3	31.21	1	31.65	31.35	0.3	1,818	0.02%
2022/11/14	2	31.53	0	0.00	31.35	2	1,829	0.11%
2022/11/11	1.2	31.26	9.1	31.46	31.50	-7.9	1,822	-0.43%
2022/11/10	1	31.10	1	30.70	30.70	0	1,803	0.00%
2022/11/09	0	0.00	1	30.95	30.90	-1	1,812	-0.06%
2022/11/08	3	30.82	0	0.00	30.55	3	1,823	0.16%
2022/11/07	1.1	30.50	2	30.63	30.70	-0.9	1,829	-0.05%
2022/11/04	1	29.90	1	30.15	30.35	0	1,848	0.00%
2022/11/03	1	30.10	1	30.00	30.00	0	1,856	0.00%
2022/11/02	1	30.10	1	30.35	30.25	0	1,884	0.00%
2022/11/01	1	29.85	1	30.20	30.10	0	1,902	0.00%
2022/10/28	1	30.80	0	0.00	29.90	1	1,994	0.05%
2022/10/27	1	30.80	1	30.85	30.85	0	2,030	0.00%
2022/10/26	0	0.00	10	30.20	30.50	-10	2,138	-0.47%
2022/10/25	0	0.00	25	30.12	30.00	-25	2,182	-1.15%
2022/10/21	2.1	29.90	0	0.00	29.85	2.1	2,298	0.09%
2022/10/20	0.1	29.85	0	0.00	31.05	0.1	2,302	0.00%
2022/10/18	0	0.00	0.2	30.75	30.85	-0.2	2,307	-0.01%
2022/10/17	0.4	29.54	0	0.00	29.85	0.4	2,305	0.02%
2022/10/14	10.1	30.20	0	0.00	29.85	10.1	2,338	0.43%
2022/10/13	0.2	30.09	0	0.00	29.90	0.2	2,323	0.01%
2022/10/11	1.2	30.40	0.5	30.50	30.00	0.7	2,321	0.03%
2022/09/28	0.1	30.90	1	30.55	30.30	-0.9	2,302	-0.04%
2022/09/27	1	31.75	1	31.70	31.40	0	2,310	0.00%
2022/09/26	0.2	31.70	0	0.00	31.60	0.2	2,316	0.01%
2022/09/23	4	33.06	1	32.20	32.20	3	2,336	0.13%
2022/09/22	1	33.40	1	33.10	33.10	0	2,344	0.00%
2022/09/20	0	0.00	1	33.65	33.85	-1	2,358	-0.04%
2022/09/19	0	0.00	1	33.35	33.25	-1	2,378	-0.04%
2022/09/15	1	34.25	0	0.00	34.15	1	2,401	0.04%
2022/09/14	2	33.98	11	34.33	34.40	-9	2,456	-0.37%
2022/09/13	5	34.13	5	34.36	34.55	0	2,477	0.00%
2022/09/12	0.2	33.70	2	34.00	34.05	-1.8	2,433	-0.07%
2022/09/07	1	31.75	0	0.00	31.60	1	2,367	0.04%
2022/09/05	0	0.00	2	32.75	32.75	-2	2,378	-0.08%
2022/09/02	1	32.90	0	0.00	32.90	1	2,404	0.04%
2022/09/01	1	33.20	10	33.50	33.25	-9	2,405	-0.37%
2022/08/31	0	0.00	7	33.47	33.90	-7	2,394	-0.29%
2022/08/30	1	32.95	1	33.00	33.10	0	2,320	0.00%
2022/08/25	0	0.00	0.3	33.10	33.10	-0.3	2,330	-0.01%
2022/08/23	1	32.95	0	0.00	32.95	1	2,360	0.04%
2022/08/22	0	0.00	1	33.10	33.15	-1	2,394	-0.04%
2022/08/19	0	0.00	5	32.60	32.80	-5	2,393	-0.21%
2022/08/17	0	0.00	0.2	33.13	33.00	-0.2	2,416	-0.01%
2022/08/16	0	0.00	2	32.85	32.80	-2	2,437	-0.08%
2022/08/15	0	0.00	1	33.00	32.85	-1	2,450	-0.04%
2022/08/12	0	0.00	0.2	32.80	32.80	-0.2	2,472	-0.01%
2022/08/11	0	0.00	2	32.35	32.30	-2	2,486	-0.08%
2022/08/08	0.1	31.20	0	0.00	31.55	0.1	2,539	0.00%
2022/08/05	0	0.00	3	31.40	31.45	-3	2,564	-0.12%
2022/08/04	0.2	31.23	1	31.00	31.10	-0.8	2,676	-0.03%
2022/08/02	0	0.00	1	31.80	31.80	-1	2,857	-0.03%
2022/08/01	1	32.15	0	0.00	32.15	1	2,959	0.03%
2022/07/28	1	32.10	0	0.00	32.30	1	3,184	0.03%
2022/07/27	2	33.10	0	0.00	33.30	2	3,485	0.06%
2022/07/26	3.1	33.56	1.1	33.65	33.35	2	3,887	0.05%
2022/07/25	1	33.55	1	33.75	33.80	0	4,016	0.00%
2022/07/22	4	34.13	1	33.85	34.00	3	4,442	0.07%
2022/07/21	1	33.65	1	33.55	33.65	0	4,689	0.00%
2022/07/20	1	34.20	1.3	34.11	33.65	-0.3	5,300	-0.01%
2022/07/19	0	0.00	1	33.75	33.55	-1	7,249	-0.01%
2022/07/18	1	32.90	0	0.00	33.20	1	7,719	0.01%
2022/07/12	0.1	31.55	0	0.00	31.30	0.1	8,170	0.00%
2022/07/08	1	33.00	0	0.00	32.70	1	9,235	0.01%
2022/07/07	1	32.50	1	32.80	32.85	0	9,251	0.00%
2022/07/06	0	0.00	0.4	32.74	32.50	-0.4	9,367	0.00%
2022/07/05	0	0.00	10.4	33.00	32.95	-10.4	9,618	-0.11%
2022/07/04	11	32.21	2.7	32.33	32.25	8.3	9,662	0.09%
2022/07/01	2	32.75	5	32.49	32.15	-3	9,716	-0.03%
2022/06/29	1	33.20	0.2	33.40	33.10	0.9	9,917	0.01%
2022/06/28	1	33.50	5	33.60	33.55	-4	9,906	-0.04%
2022/06/24	5	32.45	0	0.00	32.70	5	9,862	0.05%
2022/06/22	0.3	32.17	0	0.00	31.60	0.3	9,861	0.00%
2022/06/20	0	0.00	2	32.85	32.50	-2	9,776	-0.02%
2022/06/17	2.7	33.28	0	0.00	33.10	2.7	9,755	0.03%
2022/06/16	2	33.78	0	0.00	33.65	2	9,729	0.02%
2022/06/14	10.1	33.70	11	34.13	34.05	-0.9	9,741	-0.01%
2022/06/13	0.2	34.40	2	34.60	34.35	-1.8	9,752	-0.02%
2022/06/10	1	35.30	0	0.00	35.30	1	9,750	0.01%
2022/06/01	5.1	35.36	3	35.20	35.20	2.1	9,860	0.02%
2022/05/31	5	35.32	5	35.48	35.30	0	9,855	0.00%
2022/05/30	0	0.00	10	35.35	35.30	-10	9,839	-0.10%
2022/05/26	0.1	34.75	0	0.00	34.90	0.1	9,805	0.00%
2022/05/25	0	0.00	5	34.60	34.75	-5	9,818	-0.05%
2022/05/24	3.2	34.85	2	34.60	34.40	1.2	9,869	0.01%
2022/05/23	3.1	34.80	3	34.85	34.85	0.1	9,846	0.00%
2022/05/20	0	0.00	10	34.65	34.75	-10	9,862	-0.10%
2022/05/19	0.1	34.20	0	0.00	34.50	0.1	9,847	0.00%
2022/05/18	11.1	34.79	0.1	34.90	34.80	11	9,829	0.11%
2022/05/17	2	34.45	1	34.50	34.50	1	9,817	0.01%
2022/05/16	2	34.20	1.2	34.39	34.20	0.8	9,829	0.01%
2022/05/13	0	0.00	4	33.84	33.80	-4	9,815	-0.04%
2022/05/12	0.3	33.99	1.3	34.21	33.30	-1	9,833	-0.01%
2022/05/11	1.1	34.86	0	0.00	34.80	1.1	9,794	0.01%
2022/05/10	24.1	35.02	3	35.10	35.20	21.1	9,887	0.21%
2022/05/09	4	36.11	24	36.66	35.85	-20	9,916	-0.20%
2022/05/06	3	37.35	2	37.10	37.00	1	9,878	0.01%
2022/05/05	2	37.15	1	37.55	37.15	1	9,778	0.01%
2022/05/04	10	37.34	12	37.44	37.45	-2	9,699	-0.02%
2022/05/03	18	38.97	28.5	38.87	38.30	-10.5	9,437	-0.11%
2022/04/29	41	38.19	2	38.10	38.00	39	9,039	0.43%
2022/04/28	38	38.42	15	38.42	37.80	23	8,910	0.26%
2022/04/27	32.8	37.98	35.1	37.52	37.90	-2.3	8,463	-0.03%
2022/04/26	24	38.89	31	38.61	37.45	-7	8,162	-0.09%
2022/04/25	180.2	41.82	25.7	41.64	39.40	154.5	7,560	2.04%	大買/鉅額交易
2022/04/22	2	38.80	7	40.36	40.45	-5	5,563	-0.09%
2022/04/21	0	0.00	5	36.90	36.80	-5	5,109	-0.10%
2022/04/20	1	37.25	3	37.10	37.00	-2	5,109	-0.04%
2022/04/19	4	37.90	4	37.45	37.10	0	5,200	0.00%
2022/04/18	5	37.56	3	37.77	37.05	2	5,156	0.04%
2022/04/15	24	39.07	13	37.90	37.50	11	5,031	0.22%
2022/04/14	6	39.38	14	39.22	39.40	-8	4,863	-0.16%
2022/04/13	0	0.00	3	37.20	37.10	-3	4,329	-0.07%
2022/04/12	4	37.70	0	0.00	37.30	4	4,532	0.09%
2022/04/11	7	37.59	1	37.60	37.55	6	4,599	0.13%
2022/04/08	3.1	36.80	0	0.00	36.75	3.1	4,596	0.07%
2022/04/07	7	36.57	196	36.33	36.05	-189	5,033	-3.75%	大賣/鉅額交易
2022/04/06	2	37.23	0	0.00	37.10	2	5,589	0.04%
2022/04/01	1	36.55	0	0.00	36.55	1	5,463	0.02%
2022/03/31	0	0.00	1	36.60	36.35	-1	5,389	-0.02%
2022/03/30	1	36.60	0	0.00	36.60	1	5,405	0.02%
2022/03/29	5	36.55	0	0.00	36.60	5	5,414	0.09%
2022/03/28	155	36.40	10	36.70	36.60	145	5,425	2.67%	大買/鉅額交易
2022/03/25	15	37.07	150	36.97	36.85	-135	5,428	-2.49%	大賣/鉅額交易
2022/03/22	5	36.80	1	36.80	36.75	4	5,353	0.07%
2022/03/21	10	36.30	0	0.00	36.40	10	5,329	0.19%
2022/03/16	0	0.00	3	35.15	35.45	-3	5,289	-0.06%
2022/03/15	206	35.79	2	35.75	35.60	204	5,281	3.86%	大買/鉅額交易
2022/03/14	0	0.00	4	36.10	36.05	-4	5,281	-0.08%
2022/03/09	1	35.80	3	35.72	35.70	-2	5,241	-0.04%
2022/03/08	4	35.73	1	36.00	35.60	3	5,241	0.06%
2022/03/07	1	36.05	0	0.00	35.90	1	5,209	0.02%
2022/03/04	1	36.90	1	36.95	36.90	0	5,177	0.00%
2022/03/03	1	37.00	0	0.00	37.30	1	5,200	0.02%
2022/03/02	1	37.00	1	37.20	37.00	0	5,230	0.00%
2022/03/01	0	0.00	1	36.90	36.90	-1	5,232	-0.02%
2022/02/25	1	36.45	0	0.00	36.10	1	5,241	0.02%
2022/02/24	0.3	36.52	3	36.75	36.25	-2.8	5,260	-0.05%
2022/02/22	6	36.95	0	0.00	36.80	6	5,271	0.11%
2022/02/21	4	37.30	0	0.00	37.50	4	5,262	0.08%
2022/02/16	2	37.10	3	37.10	37.20	-1	5,461	-0.02%
2022/02/11	2	37.03	1	37.05	37.05	1	5,876	0.02%
2022/02/10	9	37.43	0	0.00	37.50	9	6,285	0.14%
2022/02/09	1.2	36.83	0	0.00	37.10	1.2	6,297	0.02%
2022/02/08	2	36.93	0	0.00	37.05	2	6,833	0.03%
2022/01/25	1.1	36.38	0	0.00	36.40	1.1	6,837	0.02%
2022/01/24	0.1	37.00	0	0.00	36.85	0.1	6,849	0.00%
2022/01/21	2	37.40	0	0.00	37.35	2	6,956	0.03%
2022/01/20	0.1	37.65	1	37.65	38.10	-0.9	6,971	-0.01%
2022/01/19	1.4	37.63	0	0.00	37.70	1.4	7,020	0.02%
2022/01/18	2	37.95	0	0.00	37.90	2	7,211	0.03%
2022/01/17	1	38.20	4	38.45	38.20	-3	7,184	-0.04%
2022/01/14	2.2	38.26	2	38.10	38.30	0.2	7,221	0.00%
2022/01/13	2	38.90	0	0.00	39.00	2	7,230	0.03%
2022/01/11	0.2	38.60	0	0.00	38.80	0.2	7,209	0.00%
2022/01/10	4.1	39.31	5	39.60	39.35	-0.9	7,340	-0.01%
2022/01/07	14	40.74	11	39.91	39.45	3	7,249	0.04%
2022/01/06	2	39.85	1	40.15	40.15	1	7,005	0.01%
2022/01/05	7	40.81	17	40.96	40.30	-10	6,914	-0.14%
2022/01/04	1	40.50	2	40.38	40.55	-1	6,715	-0.01%
2022/01/03	8	40.23	4	40.39	40.30	4	6,525	0.06%
2021/12/30	16	40.27	15	40.43	40.50	1	6,279	0.02%
2021/12/29	10	38.87	34	40.17	40.55	-24	5,802	-0.41%
2021/12/27	0	0.00	5	37.25	37.25	-5	5,213	-0.10%
2021/12/24	7	37.20	1	37.20	37.15	6	5,269	0.11%
2021/12/23	5	36.95	0	0.00	37.05	5	5,283	0.09%
2021/12/22	1	36.85	1	36.80	36.85	0	5,318	0.00%
2021/12/21	0	0.00	1	36.75	36.75	-1	5,332	-0.02%
2021/12/20	5.2	36.35	0	0.00	36.25	5.2	5,364	0.10%
2021/12/15	1	36.20	0	0.00	36.30	1	5,516	0.02%
2021/12/14	1	36.20	0	0.00	36.20	1	5,657	0.02%
2021/12/13	0	0.00	1	36.60	36.75	-1	5,851	-0.02%
2021/12/10	0	0.00	5	36.70	36.80	-5	6,028	-0.08%
2021/12/09	52	36.93	57	36.61	36.60	-5	6,561	-0.08%
2021/12/08	1	36.60	0	0.00	36.70	1	6,695	0.01%
2021/12/07	0	0.00	4	36.40	36.50	-4	6,850	-0.06%
2021/12/02	1.1	36.30	1	36.05	36.15	0.1	6,918	0.00%
2021/12/01	2	36.20	0	0.00	36.25	2	6,911	0.03%
2021/11/30	32	36.31	33	36.30	36.05	-1	6,912	-0.01%
2021/11/29	0.1	36.40	6	36.10	36.10	-5.9	6,886	-0.09%
2021/11/26	5	36.50	0	0.00	36.50	5	6,861	0.07%
2021/11/23	0.1	36.80	0	0.00	36.50	0.1	6,805	0.00%
2021/11/22	3.1	36.71	0	0.00	36.70	3.1	6,782	0.05%
2021/11/19	0.2	37.05	0	0.00	36.95	0.2	6,748	0.00%
2021/11/18	3.2	37.23	1	36.90	37.15	2.2	6,741	0.03%
2021/11/17	2.2	37.02	0	0.00	37.05	2.2	6,718	0.03%
2021/11/16	3	37.40	1	37.25	37.20	2	6,654	0.03%
2021/11/15	2.1	37.66	1	37.65	37.75	1.1	6,598	0.02%
2021/11/12	2.3	37.98	3	38.03	37.90	-0.7	6,544	-0.01%
2021/11/11	5.4	38.43	7	38.64	38.00	-1.6	6,495	-0.02%
2021/11/10	6.1	38.67	6	39.36	38.60	0.1	6,392	0.00%
2021/11/09	10	37.63	13	38.85	39.30	-3	6,157	-0.05%
2021/11/08	21	37.94	4	38.25	37.65	17	5,693	0.30%
2021/11/05	13	38.64	17	38.37	38.25	-4	5,568	-0.07%
2021/11/04	4	36.65	3	37.18	37.10	1	4,944	0.02%
2021/11/02	1	36.50	1	36.60	36.35	0	4,893	0.00%
2021/11/01	1	36.70	0	0.00	36.60	1	4,862	0.02%
2021/10/29	5	37.07	4	37.39	36.80	1	4,802	0.02%
2021/10/26	6	37.73	13	37.50	37.30	-7	4,573	-0.15%
2021/10/25	1	36.40	0	0.00	36.65	1	4,349	0.02%
2021/10/22	10	36.15	0	0.00	36.20	10	4,385	0.23%
2021/10/21	22	37.41	20	37.10	36.60	2	4,386	0.05%
2021/10/20	11	37.71	0	0.00	37.50	11	4,448	0.25%
2021/10/19	52	37.85	51	37.45	37.55	1	4,496	0.02%
2021/10/18	5	37.75	27	37.87	37.55	-22	4,388	-0.50%
2021/10/15	0	0.00	2	36.50	36.65	-2	4,222	-0.05%
2021/10/14	5	36.07	0	0.00	35.80	5	4,242	0.12%
2021/10/12	1	35.80	1	35.90	35.65	0	4,307	0.00%
2021/10/08	0	0.00	1	36.30	36.30	-1	4,480	-0.02%
2021/10/07	3	36.37	3	36.40	36.30	0	4,701	0.00%
2021/10/06	1	36.25	0	0.00	36.05	1	4,844	0.02%
2021/10/05	1	35.60	2.1	35.81	35.95	-1.1	4,993	-0.02%
2021/10/04	12	35.70	0	0.00	35.60	12	5,044	0.24%
2021/10/01	12	36.38	5	37.22	36.35	7	5,064	0.14%
2021/09/30	1	37.85	0	0.00	37.65	1	5,040	0.02%
2021/09/29	2	37.35	5	37.65	37.40	-3	5,070	-0.06%
2021/09/28	2	38.30	1.1	38.40	38.40	0.9	5,081	0.02%
2021/09/27	1	38.90	4	39.05	39.05	-3	5,171	-0.06%
2021/09/24	1	38.75	3	38.73	38.30	-2	5,240	-0.04%
2021/09/23	8	38.23	1	38.25	38.25	7	5,235	0.13%
2021/09/22	1	37.55	6	38.07	37.90	-5	5,259	-0.10%
2021/09/17	7	39.24	2	38.65	38.65	5	5,216	0.10%
2021/09/16	17.2	39.40	19	39.66	39.80	-1.8	5,160	-0.03%
2021/09/15	9	39.36	4	39.34	38.85	5	5,037	0.10%
2021/09/14	14	39.61	47.5	40.15	39.30	-33.5	4,911	-0.68%
2021/09/13	3	38.43	6	38.65	38.85	-3	4,419	-0.07%
2021/09/10	8	37.60	7	37.81	38.10	1	4,348	0.02%
2021/09/09	6	36.45	2	36.65	36.95	4	4,228	0.09%
2021/09/08	1	36.90	0	0.00	36.75	1	4,204	0.02%
2021/09/07	4	37.03	4.4	36.69	37.00	-0.4	4,275	-0.01%
2021/09/03	0	0.00	2	36.80	36.90	-2	4,468	-0.04%
2021/09/02	1	36.60	0	0.00	36.50	1	4,624	0.02%
2021/08/25	10	36.40	12	36.54	36.55	-2	5,970	-0.03%
2021/08/23	1	35.60	0	0.00	35.60	1	6,195	0.02%
2021/08/20	2	35.05	0.1	35.15	35.00	1.9	6,302	0.03%
2021/08/19	0	0.00	3	35.33	35.40	-3	6,407	-0.05%
2021/08/18	3	35.97	0	0.00	36.20	3	6,524	0.05%
2021/08/17	2	35.70	2	35.90	35.35	0	6,722	0.00%
2021/08/13	0	0.00	1	36.00	35.80	-1	7,418	-0.01%
2021/08/12	2	36.35	0	0.00	36.35	2	7,688	0.03%
2021/08/11	3	36.80	0	0.00	36.40	3	8,155	0.04%
2021/08/10	6	37.18	1	37.65	36.75	5	8,130	0.06%
2021/08/09	1	37.50	0	0.00	37.55	1	8,235	0.01%
2021/08/05	1	38.40	0	0.00	38.20	1	8,488	0.01%
2021/07/30	1	38.90	0	0.00	38.80	1	9,248	0.01%
2021/07/29	1	38.60	0	0.00	38.70	1	9,396	0.01%
2021/07/28	4	38.50	2	38.28	38.25	2	9,677	0.02%
2021/07/27	1	39.50	1	39.30	39.20	0	9,954	0.00%
2021/07/26	6	40.53	1	40.50	40.50	5	10,278	0.05%
2021/07/23	3	41.15	0	0.00	41.25	3	10,812	0.03%
2021/07/22	0	0.00	1	41.20	41.00	-1	11,246	-0.01%
2021/07/21	1	40.40	3	40.32	40.25	-2	11,639	-0.02%
2021/07/19	3	41.68	12	41.80	41.85	-9	11,757	-0.08%
2021/07/16	2	41.90	3	42.33	42.25	-1	11,989	-0.01%
2021/07/15	6	42.98	0	0.00	42.50	6	12,058	0.05%
2021/07/14	6	42.39	18	42.52	43.00	-12	12,171	-0.10%
2021/07/13	4	41.93	4	42.06	41.45	0	12,287	0.00%
2021/07/12	0	0.00	7.3	41.75	41.60	-7.3	12,409	-0.06%
2021/07/08	0	0.00	1	41.30	41.30	-1	12,446	-0.01%
2021/07/07	2	40.90	10	40.75	41.00	-8	12,480	-0.06%
2021/07/06	2	41.50	23	41.25	41.40	-21	12,561	-0.17%
2021/07/05	1	41.05	0	0.00	41.05	1	12,640	0.01%
2021/07/02	17	41.36	5.1	41.15	40.75	11.9	12,634	0.09%
2021/07/01	2	40.70	1	40.90	40.45	1	12,585	0.01%
2021/06/30	0	0.00	4	40.56	40.50	-4	12,575	-0.03%
2021/06/29	1	40.45	4	40.28	40.05	-3	12,571	-0.02%
2021/06/28	0	0.00	2	40.50	40.40	-2	12,561	-0.02%
2021/06/25	2	41.00	4	41.00	40.50	-2	12,563	-0.02%
2021/06/24	0	0.00	3	40.53	40.70	-3	12,537	-0.02%
2021/06/23	0	0.00	1	39.70	39.65	-1	12,521	-0.01%
2021/06/22	1	39.00	0	0.00	38.90	1	12,490	0.01%
2021/06/21	10	39.01	1	38.95	38.80	9	12,473	0.07%
2021/06/17	1	39.90	0	0.00	40.10	1	12,439	0.01%
2021/06/16	3	40.03	5	39.97	39.90	-2	12,472	-0.02%
2021/06/15	5	40.45	0	0.00	40.25	5	12,401	0.04%
2021/06/11	1	40.80	1	40.55	40.50	0	12,351	0.00%
2021/06/10	4	41.24	7	41.09	41.05	-3	12,266	-0.02%
2021/06/09	14	41.70	19	41.48	41.85	-5	12,136	-0.04%
2021/06/08	7	41.31	5	41.63	41.10	2	11,819	0.02%
2021/06/07	11	41.88	6	41.81	41.70	5	11,738	0.04%
2021/06/04	5	41.43	2	41.55	41.10	3	11,522	0.03%
2021/06/03	11	41.20	6.6	41.37	41.85	4.4	11,368	0.04%
2021/06/02	4	40.78	5	40.88	40.40	-1	11,158	-0.01%
2021/06/01	1	41.10	6	40.84	41.30	-5	10,980	-0.05%
2021/05/31	4	40.50	7	40.92	40.50	-3	10,899	-0.03%
2021/05/28	3	40.10	0	0.00	40.20	3	10,819	0.03%
2021/05/27	4	40.66	0	0.00	40.00	4	10,778	0.04%
2021/05/26	1	40.45	2	40.60	40.55	-1	10,851	-0.01%
2021/05/25	4.3	40.10	8	40.51	39.95	-3.7	10,734	-0.03%
2021/05/24	6	40.73	15	41.36	40.75	-9	10,541	-0.09%
2021/05/21	42	39.82	47	41.10	40.00	-5	10,210	-0.05%
2021/05/20	29	38.59	51	39.05	38.95	-22	9,842	-0.22%
2021/05/19	78.1	38.99	18	39.48	39.20	60.1	9,581	0.63%
2021/05/18	0	0.00	7	36.66	36.70	-7	9,141	-0.08%
2021/05/17	7	33.71	38	33.65	33.40	-31	9,164	-0.34%
2021/05/13	1	35.30	0	0.00	35.40	1	8,895	0.01%
2021/05/12	4	36.78	5	35.63	36.20	-1	8,736	-0.01%
2021/05/11	48	39.87	3	39.65	38.30	45	8,460	0.53%
2021/05/10	3	41.33	3	41.42	40.90	0	8,190	0.00%
2021/05/07	5	40.37	2	41.25	41.10	3	8,110	0.04%
2021/05/06	6	41.03	5	41.33	40.50	1	8,015	0.01%
2021/05/05	13	40.99	7	39.81	40.75	6	7,891	0.08%
2021/05/04	3	39.80	11	39.81	39.85	-8	7,635	-0.10%
2021/05/03	19	43.81	5	43.72	43.00	14	7,359	0.19%
2021/04/29	19	45.62	27.3	45.14	45.80	-8.3	7,030	-0.12%
2021/04/28	4	43.75	41	43.18	43.55	-37	6,406	-0.58%
2021/04/27	5	40.92	35.1	41.93	43.30	-30.1	5,978	-0.50%
2021/04/26	5	40.55	8	40.41	40.35	-3	5,595	-0.05%
2021/04/23	2	39.20	7	39.44	39.05	-5	5,497	-0.09%
2021/04/22	12.1	39.75	21	39.88	38.55	-8.9	5,533	-0.16%
2021/04/21	5	40.29	1	40.50	40.45	4	5,280	0.08%
2021/04/20	31	40.84	4	40.76	39.90	27	5,180	0.52%
2021/04/19	10	41.00	5	41.25	40.70	5	4,958	0.10%
2021/04/16	12	38.88	11	38.84	39.70	1	4,709	0.02%
2021/04/15	12	38.46	5.1	38.53	38.45	6.9	4,509	0.15%
2021/04/14	1	37.40	0	0.00	37.40	1	4,473	0.02%
2021/04/13	3	37.80	0	0.00	37.25	3	4,579	0.07%
2021/04/12	2	37.80	6	37.55	37.45	-4	4,600	-0.09%
2021/04/09	3	37.40	6	37.53	37.60	-3	4,573	-0.07%
2021/04/08	1	36.55	0	0.00	37.00	1	4,469	0.02%
2021/04/07	4	36.76	4	36.68	36.95	0	4,472	0.00%
2021/04/01	1	36.30	0	0.00	36.25	1	4,487	0.02%
2021/03/31	1	35.95	0	0.00	35.95	1	4,562	0.02%
2021/03/30	0	0.00	10	35.70	35.95	-10	4,958	-0.20%
2021/03/29	1	35.90	0	0.00	35.85	1	5,019	0.02%
2021/03/26	0	0.00	2	36.10	36.20	-2	5,178	-0.04%
2021/03/25	0	0.00	9	35.90	35.70	-9	5,165	-0.17%
2021/03/24	6	35.70	18	35.65	35.90	-12	5,159	-0.23%
2021/03/23	0	0.00	10	35.70	35.75	-10	5,165	-0.19%
2021/03/22	0	0.00	0.1	35.85	35.90	-0.1	5,179	0.00%
2021/03/19	1	34.90	0	0.00	34.85	1	5,170	0.02%
2021/03/17	4	35.28	4	35.25	35.25	0	5,161	0.00%
2021/03/16	5	35.35	0	0.00	35.45	5	5,185	0.10%
2021/03/15	5	35.50	0	0.00	35.65	5	5,187	0.10%
2021/03/12	2	35.55	13	35.52	35.60	-11	5,225	-0.21%
2021/03/11	17	35.98	10	36.00	35.70	7	5,334	0.13%
2021/03/10	11	35.16	0	0.00	35.00	11	5,422	0.20%
2021/03/08	1	34.95	0	0.00	34.90	1	5,558	0.02%
2021/03/05	2	35.08	10	35.01	34.95	-8	5,564	-0.14%
2021/03/04	10	35.60	1	35.65	35.50	9	5,604	0.16%
2021/03/03	0	0.00	12	35.46	35.75	-12	5,666	-0.21%
2021/03/02	27	36.42	0	0.00	35.60	27	5,648	0.48%
2021/02/26	0	0.00	2	36.30	36.00	-2	5,663	-0.04%
2021/02/25	10	35.10	0	0.00	35.20	10	5,563	0.18%
2021/02/24	5	35.23	0	0.00	35.00	5	5,580	0.09%
2021/02/23	0	0.00	1	35.45	35.35	-1	5,566	-0.02%
2021/02/22	0	0.00	10.7	35.12	35.20	-10.7	5,556	-0.19%
2021/02/19	3	35.38	0	0.00	35.20	3	5,648	0.05%
2021/02/18	0	0.00	1	35.10	34.95	-1	5,675	-0.02%
2021/02/17	0	0.00	10	34.50	34.30	-10	5,635	-0.18%
2021/02/05	2	33.75	0	0.00	33.65	2	5,607	0.04%
2021/02/03	1	33.60	0	0.00	33.60	1	5,717	0.02%
2021/01/29	2	33.73	0.1	33.35	33.25	1.9	5,739	0.03%
2021/01/26	2	33.98	0	0.00	34.20	2	5,892	0.03%
2021/01/22	1	33.20	0	0.00	33.70	1	5,851	0.02%
2021/01/20	1	33.70	20	33.65	33.60	-19	5,863	-0.32%
2021/01/18	2	34.63	1	34.50	34.90	1	5,752	0.02%
2021/01/15	5	35.50	0	0.00	35.15	5	5,701	0.09%
2021/01/14	3	36.33	1	36.25	36.25	2	5,586	0.04%
2021/01/13	0	0.00	22	36.71	36.30	-22	5,553	-0.40%
2021/01/12	3	36.73	2	36.43	36.25	1	5,518	0.02%
2021/01/11	1	37.05	3	38.00	37.25	-2	5,427	-0.04%
2021/01/08	13	38.03	4.1	38.01	37.90	8.9	5,352	0.17%
2021/01/07	3	38.20	12.3	38.18	38.15	-9.3	5,277	-0.18%
2021/01/06	8	37.88	0.1	38.00	37.15	7.9	5,139	0.15%
2021/01/05	1	37.80	1	37.80	37.80	0	4,996	0.00%
2021/01/04	0	0.00	61	37.16	37.20	-61	4,904	-1.24%
2020/12/31	44	36.70	0	0.00	36.55	44	4,825	0.91%
2020/12/30	25	36.49	0	0.00	37.10	25	4,785	0.52%
2020/12/29	6	36.58	2	36.80	36.55	4	4,728	0.08%
2020/12/28	8	37.28	2	37.30	37.20	6	4,669	0.13%
2020/12/25	5	37.99	0	0.00	37.70	5	4,564	0.11%
2020/12/24	4	38.18	1	38.05	38.05	3	4,446	0.07%
2020/12/23	0	0.00	11	36.85	36.90	-11	4,039	-0.27%
2020/12/22	8	36.57	1	37.10	36.25	7	4,013	0.17%
2020/12/21	1	35.20	1	35.60	36.10	0	3,927	0.00%
2020/12/18	1	35.60	0.4	35.65	35.80	0.6	3,972	0.01%
2020/12/16	1	35.65	0	0.00	35.75	1	4,272	0.02%
2020/12/15	0	0.00	12	35.67	35.35	-12	4,342	-0.28%
2020/12/14	2	35.53	0	0.00	35.65	2	4,326	0.05%
2020/12/11	1	35.10	3	35.35	35.40	-2	4,345	-0.05%
2020/12/10	0	0.00	3	36.28	35.85	-3	4,496	-0.07%
2020/12/09	2	35.60	3	35.70	35.75	-1	4,555	-0.02%
2020/12/08	3	35.85	1	35.95	35.70	2	4,620	0.04%
2020/12/07	10	35.85	3	36.48	36.35	7	4,609	0.15%
2020/12/04	0.3	35.90	14	36.10	36.10	-13.7	4,518	-0.30%
2020/12/03	1	35.20	5	35.24	35.20	-4	4,442	-0.09%
2020/12/02	9	34.74	1	34.60	34.65	8	4,524	0.18%
2020/12/01	4	34.45	1	34.60	34.90	3	4,547	0.07%
2020/11/30	11	35.00	0	0.00	34.80	11	4,538	0.24%
2020/11/27	6	35.62	0	0.00	35.60	6	4,547	0.13%
2020/11/26	6	35.31	0	0.00	35.50	6	4,467	0.13%
2020/11/25	5	35.46	2	35.45	35.20	3	4,507	0.07%
2020/11/23	0	0.00	5	34.91	34.90	-5	4,552	-0.11%
2020/11/19	0	0.00	1	34.55	34.60	-1	4,714	-0.02%
2020/11/18	3	34.90	3	35.10	34.30	0	5,006	0.00%
2020/11/17	0	0.00	4	34.76	34.85	-4	4,962	-0.08%
2020/11/13	0	0.00	1	34.35	34.10	-1	5,212	-0.02%
2020/11/11	0	0.00	4	34.75	34.80	-4	5,312	-0.08%
2020/11/10	0	0.00	50	34.27	34.00	-50	5,374	-0.93%
2020/11/09	0	0.00	80	34.21	34.20	-80	5,495	-1.46%
2020/11/06	1	34.20	0	0.00	34.20	1	5,615	0.02%
2020/11/04	4	34.55	27	34.47	34.45	-23	6,054	-0.38%
2020/11/03	0	0.00	1	33.80	33.85	-1	6,283	-0.02%
2020/11/02	1	33.50	8	33.71	33.40	-7	7,248	-0.10%
2020/10/30	0	0.00	10	33.30	33.65	-10	8,060	-0.12%
2020/10/29	2	33.35	2	33.40	33.50	0	8,135	0.00%
2020/10/28	0	0.00	4	33.65	33.00	-4	8,225	-0.05%
2020/10/26	10	33.70	6	33.70	33.45	4	8,214	0.05%
2020/10/22	0	0.00	2	33.00	33.15	-2	8,340	-0.02%
2020/10/15	0	0.00	1	33.15	33.20	-1	8,972	-0.01%
2020/10/14	2	33.20	1	33.50	33.20	1	9,004	0.01%
2020/10/13	0	0.00	2	32.95	33.00	-2	9,099	-0.02%
2020/10/07	2	33.33	0	0.00	33.35	2	9,234	0.02%
2020/09/29	0	0.00	5	32.70	32.60	-5	10,027	-0.05%
2020/09/28	1	32.10	4	33.06	33.10	-3	10,233	-0.03%
2020/09/25	1	32.65	3	32.25	31.95	-2	10,520	-0.02%
2020/09/24	44	32.91	34	32.73	32.75	10	10,544	0.09%
2020/09/23	8	34.44	1	34.00	34.00	7	10,559	0.07%
2020/09/22	0	0.00	6	35.00	34.70	-6	10,504	-0.06%
2020/09/21	5	35.12	7	36.24	34.65	-2	10,457	-0.02%
2020/09/18	2	34.95	2	35.00	35.20	0	10,212	0.00%
2020/09/16	0	0.00	2	34.80	34.70	-2	10,130	-0.02%
2020/09/15	11	35.15	25	35.15	35.10	-14	10,227	-0.14%
2020/09/14	0	0.00	67	35.03	35.05	-67	10,127	-0.66%
2020/09/11	100	33.59	3	33.63	33.65	97	10,028	0.97%
2020/09/10	2	34.60	1	34.70	34.50	1	9,978	0.01%
2020/09/09	11	34.28	0	0.00	35.20	11	9,999	0.11%
2020/09/08	22.3	34.77	19	34.87	34.95	3.3	10,175	0.03%
2020/09/07	1	34.95	114	35.01	34.80	-113	10,151	-1.11%	大賣/鉅額交易
2020/09/04	100	33.92	2	33.75	34.25	98	10,013	0.98%
2020/09/03	3	34.45	0	0.00	34.30	3	10,167	0.03%
2020/09/02	2	34.63	1	34.80	34.60	1	10,198	0.01%
2020/09/01	2	34.15	2	34.20	34.20	0	10,228	0.00%
2020/08/28	0	0.00	3	34.55	34.45	-3	10,267	-0.03%
2020/08/27	1.4	34.79	3	34.75	34.00	-1.6	10,318	-0.02%
2020/08/26	15.3	34.90	2	34.80	34.80	13.3	10,375	0.13%
2020/08/25	3	34.90	0	0.00	35.00	3	10,454	0.03%
2020/08/24	168	35.26	172	35.11	35.30	-4	10,474	-0.04%	大買/大賣/
2020/08/21	3	33.18	0	0.00	33.35	3	10,458	0.03%
2020/08/20	113	33.14	573	32.22	32.20	-460	10,576	-4.35%	大買/大賣/鉅額交易
2020/08/19	0	0.00	1	34.65	34.55	-1	10,733	-0.01%
2020/08/18	31	34.58	5	34.63	34.40	26	10,694	0.24%
2020/08/17	61	33.81	17	34.31	34.40	44	10,644	0.41%
2020/08/14	93	33.71	21	33.95	34.00	72	10,641	0.68%
2020/08/13	57	34.49	14	34.16	34.00	43	10,562	0.41%
2020/08/12	84	35.38	11	35.35	35.35	73	10,546	0.69%
2020/08/11	191	35.48	12	35.65	35.05	179	10,608	1.69%	大買/鉅額交易
2020/08/10	110	37.19	71	37.09	36.55	39	10,481	0.37%	大買/
2020/08/07	149	38.33	160	38.56	38.30	-11	10,292	-0.11%	大買/大賣/
2020/08/06	97	39.08	278	38.75	38.00	-181	9,931	-1.82%	大賣/鉅額交易
2020/08/05	91	37.77	5.2	37.89	38.10	85.8	8,984	0.95%
2020/08/04	0	0.00	1	34.65	34.65	-1	8,244	-0.01%
2020/08/03	252	31.99	16	32.00	31.50	236	8,240	2.86%	大買/鉅額交易
2020/07/30	3	30.95	0	0.00	31.15	3	8,366	0.04%
2020/07/29	12	30.98	10	30.75	31.00	2	8,506	0.02%
2020/07/28	3	30.37	0	0.00	30.05	3	8,444	0.04%
2020/07/27	2	31.30	1	32.20	31.00	1	8,360	0.01%
2020/07/24	0	0.00	11	32.18	31.85	-11	8,278	-0.13%
2020/07/23	83	32.12	55	32.33	32.55	28	8,217	0.34%
2020/07/22	2	31.48	1	31.05	31.35	1	8,010	0.01%
2020/07/21	1	30.05	0	0.00	30.25	1	7,820	0.01%
2020/07/16	2	31.05	0	0.00	30.80	2	7,601	0.03%
2020/07/15	1	31.80	1	31.65	30.85	0	7,554	0.00%
2020/07/14	0	0.00	1	32.15	31.55	-1	7,468	-0.01%
2020/07/13	14	32.45	2	32.45	32.30	12	7,387	0.16%
2020/07/10	6	33.28	1	32.50	32.15	5	7,204	0.07%
2020/07/09	0	0.00	2	33.25	33.85	-2	7,004	-0.03%
2020/07/08	1	34.45	1	34.40	34.30	0	6,774	0.00%
2020/07/07	4	33.79	1	34.05	33.65	3	6,565	0.05%
2020/07/06	10	33.40	5	34.50	34.85	5	6,345	0.08%
2020/07/03	0	0.00	3	32.60	32.75	-3	6,027	-0.05%
2020/07/02	7	32.30	3	31.90	32.50	4	5,921	0.07%
2020/07/01	10	31.45	2	31.50	31.35	8	5,773	0.14%
2020/06/24	2	31.10	7	30.86	31.10	-5	5,641	-0.09%
2020/06/23	0	0.00	3	31.20	31.30	-3	5,592	-0.05%
2020/06/22	1	31.30	2	31.50	31.65	-1	5,549	-0.02%
2020/06/19	6	30.83	0	0.00	30.70	6	5,389	0.11%
2020/06/17	2	31.60	2	31.00	31.50	0	5,268	0.00%
2020/06/16	0	0.00	2	30.93	30.90	-2	5,237	-0.04%
2020/06/15	7	31.74	2	32.10	31.40	5	5,175	0.10%
2020/06/12	4	30.08	2	30.55	30.70	2	4,947	0.04%
2020/06/11	0	0.00	2	30.90	30.50	-2	4,873	-0.04%
2020/06/10	3	30.23	0	0.00	30.30	3	4,793	0.06%
2020/06/09	16	31.90	1	32.15	31.95	15	4,608	0.33%
2020/06/08	1	32.05	0	0.00	31.95	1	4,549	0.02%
2020/06/05	1.3	32.20	10	32.60	32.20	-8.7	4,437	-0.20%
2020/06/04	1	32.70	0	0.00	32.70	1	4,350	0.02%
2020/06/03	1	32.70	0	0.00	32.95	1	4,300	0.02%
2020/06/01	4	33.60	8	33.31	33.50	-4	3,946	-0.10%
2020/05/28	2	32.85	5	33.42	33.00	-3	3,624	-0.08%
2020/05/27	10	32.29	1	32.65	32.85	9	3,331	0.27%
2020/05/26	12	33.21	5	33.06	33.45	7	3,141	0.22%
2020/05/25	0	0.00	40	31.00	31.20	-40	2,762	-1.45%
2020/05/22	1	30.50	1	30.40	30.20	0	2,684	0.00%
2020/05/20	0	0.00	1	30.70	30.70	-1	2,565	-0.04%
2020/05/19	0	0.00	6	31.00	31.35	-6	2,501	-0.24%
2020/05/18	0	0.00	1	30.25	30.70	-1	2,357	-0.04%
2020/05/15	1	29.60	0	0.00	29.30	1	2,135	0.05%
2020/05/14	2	29.05	0	0.00	29.20	2	2,043	0.10%
2020/05/13	0	0.00	1	29.00	28.95	-1	1,951	-0.05%
2020/05/12	0	0.00	1	28.40	28.40	-1	1,904	-0.05%
2020/05/11	5	29.17	17.6	28.85	29.15	-12.6	1,838	-0.69%
2020/05/08	0	0.00	1	29.00	28.70	-1	1,723	-0.06%
2020/05/07	1	28.45	1	28.10	28.50	0	1,630	0.00%
2020/05/06	1	30.00	0	0.00	28.45	1	1,575	0.06%
2020/05/05	1	28.60	18	28.76	28.90	-17	1,346	-1.26%
2020/05/04	1	26.10	0	0.00	26.40	1	1,178	0.08%
2020/04/30	0	0.00	6	27.05	26.75	-6	1,178	-0.51%
2020/04/29	2	27.10	0	0.00	27.15	2	1,173	0.17%
2020/04/28	0	0.00	1	27.95	27.20	-1	1,178	-0.08%
2020/04/27	0	0.00	2	27.25	27.25	-2	1,188	-0.17%
2020/04/23	2	25.70	0	0.00	25.75	2	1,160	0.17%
2020/04/17	2	24.80	1	25.20	24.75	1	1,216	0.08%
2020/04/15	0	0.00	5	24.60	25.00	-5	1,200	-0.42%
2020/04/14	5	24.00	0	0.00	24.25	5	1,191	0.42%
2020/04/13	3	23.98	0	0.00	23.80	3	1,185	0.25%
2020/03/31	0	0.00	1	22.75	22.55	-1	1,164	-0.09%
2020/03/30	2	22.23	2	22.55	22.70	0	1,183	0.00%
2020/03/27	1	22.50	2	22.63	22.70	-1	1,185	-0.08%
2020/03/26	2	22.25	36	22.49	22.30	-34	1,183	-2.87%
2020/03/25	3	22.70	23	22.41	22.50	-20	1,196	-1.67%
2020/03/24	1	22.15	1	22.75	22.25	0	1,191	0.00%
2020/03/23	1	21.55	1	22.10	22.05	0	1,190	0.00%
2020/03/20	1	21.25	1	22.00	21.95	0	1,184	0.00%
2020/03/18	3	21.90	5	22.40	22.40	-2	1,129	-0.18%
2020/03/16	4	23.05	1	22.90	22.90	3	1,093	0.27%
2020/03/11	1	25.65	0	0.00	25.10	1	1,028	0.10%
2020/03/03	1	26.60	0	0.00	26.50	1	1,001	0.10%
2020/03/02	1	26.70	4	26.80	26.65	-3	1,007	-0.30%
2020/02/24	1	26.65	0	0.00	26.75	1	980	0.10%
2020/02/21	1	26.75	5	26.80	26.75	-4	969	-0.41%
2020/02/19	1	26.60	10	26.71	26.70	-9	948	-0.95%
2020/02/17	0	0.00	5	26.60	26.65	-5	938	-0.53%
2020/02/14	0	0.00	10	26.92	26.85	-10	931	-1.07%
2020/02/13	1	27.00	0	0.00	27.00	1	927	0.11%
2020/02/11	1	27.15	6	27.06	27.10	-5	919	-0.54%
2020/01/16	0	0.00	10.1	28.05	28.40	-10.1	740	-1.36%
2019/12/25	4	26.70	0.5	26.60	26.70	3.5	675	0.52%
2019/12/20	0	0.00	0.1	26.00	25.85	-0.1	662	-0.02%
2019/12/19	0	0.00	1	26.35	26.35	-1	643	-0.16%
2019/12/17	0	0.00	1	26.30	26.20	-1	641	-0.16%
2019/12/13	0	26.10	0	0.00	26.25	0	634	0.00%
2019/12/04	0	0.00	2	26.20	26.20	-2	641	-0.31%
2019/11/27	1	26.75	46.4	26.88	26.85	-45.4	640	-7.10%
2019/11/26	0.3	26.55	0	0.00	26.70	0.3	628	0.05%
2019/11/20	0	0.00	1	26.10	26.10	-1	606	-0.16%
2019/11/18	0	0.00	1	25.80	25.80	-1	606	-0.16%
2019/11/13	2	25.90	0	0.00	25.95	2	608	0.33%
2019/11/11	5	26.00	0	0.00	26.00	5	625	0.80%
2019/11/08	0	0.00	1	25.95	26.00	-1	626	-0.16%
2019/11/05	0	0.00	0.3	25.80	25.80	-0.3	614	-0.06%
2019/11/04	0	0.00	1	25.80	25.90	-1	608	-0.16%
2019/10/30	0	0.00	2	25.65	25.65	-2	591	-0.34%
2019/10/25	6	25.60	0	0.00	25.65	6	595	1.01%
2019/10/23	1	25.50	0	0.00	25.45	1	599	0.17%
2019/10/16	4	25.00	0	0.00	25.00	4	581	0.69%
2019/10/08	0	0.00	2	25.58	25.55	-2	590	-0.34%
2019/10/02	0	0.00	1	25.60	25.65	-1	619	-0.16%
2019/10/01	0	0.00	1.5	25.55	25.55	-1.5	620	-0.24%
2019/09/27	5	25.15	0	0.00	25.35	5	617	0.81%
2019/09/24	0	0.00	7	25.55	25.45	-7	621	-1.13%
2019/08/30	0	0.00	0.4	24.70	24.70	-0.4	637	-0.07%
2019/08/28	1	24.70	1	24.75	24.75	0	642	0.00%
2019/08/27	2	25.00	0	0.00	24.80	2	642	0.31%
2019/08/23	0	0.00	2	25.20	25.45	-2	644	-0.31%
2019/08/19	14	24.92	0	0.00	24.80	14	699	2.00%
2019/08/16	0	0.00	1	24.60	24.80	-1	699	-0.14%
2019/08/14	1	25.25	1	25.45	25.05	0	689	0.00%
2019/08/12	0.7	25.85	0	0.00	25.60	0.7	680	0.11%
2019/08/07	2	25.50	0	0.00	25.75	2	677	0.30%
2019/08/02	0	0.00	12	25.88	26.10	-12	691	-1.74%
2019/07/19	1	26.20	1	26.25	26.40	0	733	0.00%
2019/07/18	1	25.85	1	25.80	25.90	0	710	0.00%
2019/07/16	1	25.85	1	25.85	25.75	0	707	0.00%
2019/07/15	0	0.00	1	26.65	26.65	-1	701	-0.14%
2019/07/12	1	26.85	0	0.00	26.75	1	680	0.15%
2019/07/11	1	26.85	1	26.85	26.85	0	666	0.00%
2019/07/09	1	26.80	1	26.70	26.70	0	655	0.00%
2019/07/08	1	26.85	1	26.85	26.85	0	658	0.00%
2019/07/03	1.4	26.65	2	26.68	26.70	-0.6	683	-0.09%
2019/07/02	1	26.80	0	0.00	26.65	1	686	0.15%
2019/07/01	1	27.05	1	26.85	26.85	0	685	0.00%
2019/06/26	0	0.00	2	27.00	27.05	-2	691	-0.29%
2019/06/19	1	26.75	1	26.80	26.95	0	662	0.00%
2019/06/14	1	26.50	1	26.60	26.85	0	652	0.00%
2019/06/12	1	26.30	4	26.36	26.60	-3	671	-0.45%
2019/06/11	0	0.00	1	26.35	26.35	-1	677	-0.15%
2019/06/10	1	26.75	3	26.85	26.75	-2	672	-0.30%
2019/06/04	2	26.90	2	26.88	27.00	0	672	0.00%
2019/06/03	1	26.65	1	26.65	26.70	0	657	0.00%
2019/05/31	1	26.65	1	26.55	26.60	0	651	0.00%
2019/05/30	1	26.60	1	26.50	26.60	0	646	0.00%
2019/05/28	0	0.00	5	26.72	26.30	-5	639	-0.78%
2019/05/20	0	0.00	7	25.70	25.75	-7	604	-1.16%
2019/05/13	0	0.00	3	25.60	25.35	-3	593	-0.51%
2019/04/15	0	0.00	1	25.50	25.45	-1	516	-0.19%
2019/03/15	0	0.00	10	25.15	24.80	-10	422	-2.37%
2019/03/14	1	25.70	0	0.00	25.20	1	407	0.25%
2019/03/11	0	0.00	1	25.90	25.90	-1	412	-0.24%
2019/03/07	0	0.00	1	25.80	25.55	-1	417	-0.24%
2019/02/20	0	0.00	1	25.50	25.40	-1	411	-0.24%
2019/02/15	1	24.70	0	0.00	24.90	1	403	0.25%
2019/01/18	0	0.00	1	24.40	24.50	-1	429	-0.23%
2019/01/10	3	24.20	0	0.00	24.10	3	511	0.59%
2019/01/04	1	23.55	0	0.00	23.55	1	539	0.19%
2018/12/04	0	0.00	1	24.10	24.05	-1	596	-0.17%
2018/12/03	5	24.20	0	0.00	24.10	5	596	0.84%
2018/11/09	0.1	23.60	0	0.00	23.50	0.1	598	0.02%
2018/10/31	0.8	23.25	0	0.00	23.05	0.8	605	0.12%
2018/10/30	10	23.00	0	0.00	23.00	10	606	1.65%
2018/10/26	0.6	23.40	0	0.00	23.10	0.6	619	0.10%
2018/10/23	1	24.05	0	0.00	24.05	1	628	0.16%
2018/10/18	0	0.00	2	24.68	24.55	-2	634	-0.32%
2018/10/11	1	25.30	0	0.00	25.20	1	732	0.14%
2018/10/05	1	26.05	0	0.00	26.15	1	752	0.13%
2018/10/02	4	26.70	0	0.00	26.80	4	812	0.49%
2018/10/01	13	26.62	0	0.00	26.80	13	816	1.59%
2018/09/26	5	26.70	0	0.00	26.75	5	833	0.60%
2018/09/25	15	26.81	0	0.00	26.80	15	843	1.78%
2018/09/10	2	26.30	0	0.00	26.30	2	928	0.22%
2018/09/07	2	26.90	0	0.00	26.85	2	945	0.21%
2018/09/04	0	0.00	1	26.95	26.95	-1	944	-0.11%
2018/08/31	4	27.00	0	0.00	26.90	4	963	0.42%
2018/08/24	1	27.05	0	0.00	27.00	1	965	0.10%
2018/08/21	1	26.95	0	0.00	27.00	1	1,006	0.10%
2018/08/17	1	27.00	0	0.00	26.95	1	1,011	0.10%
2018/08/03	0	0.00	1	27.05	27.25	-1	1,065	-0.09%
2018/07/26	0	0.00	2	26.15	26.65	-2	1,037	-0.19%
2018/07/25	2	28.18	0	0.00	28.15	2	1,024	0.20%
2018/07/23	1	28.10	0	0.00	28.05	1	985	0.10%
2018/07/16	15	26.95	0	0.00	27.00	15	886	1.69%
2018/07/10	4	27.00	0	0.00	27.05	4	843	0.47%
2018/07/09	1	27.00	0	0.00	27.00	1	831	0.12%
2018/07/04	0.5	27.50	0	0.00	27.45	0.5	807	0.06%
2018/07/03	1	27.40	0	0.00	27.30	1	807	0.12%
2018/06/29	1	27.90	0	0.00	27.85	1	796	0.13%
2018/06/11	1	28.45	0	0.00	28.35	1	704	0.14%
2018/05/16	10	27.80	0	0.00	27.50	10	573	1.74%
2018/05/07	1	27.10	0	0.00	27.20	1	550	0.18%
2018/05/04	10	27.70	0	0.00	27.20	10	547	1.83%
2018/05/02	10	28.40	0	0.00	27.95	10	534	1.87%
2018/04/30	1	27.60	0	0.00	28.40	1	531	0.19%
2018/04/25	1	27.70	0	0.00	27.80	1	515	0.19%
2018/04/18	1	29.05	0	0.00	28.80	1	485	0.21%
2018/04/11	0	0.00	1	29.65	29.70	-1	463	-0.22%
2018/03/26	1	29.90	0	0.00	29.85	1	451	0.22%
2018/03/19	1	30.20	0	0.00	30.15	1	441	0.23%
2018/02/09	2	29.50	2	29.45	29.75	0	474	0.00%
2018/02/07	2	30.03	0	0.00	30.10	2	468	0.43%
2018/02/06	25	30.18	0	0.00	30.00	25	458	5.45%
2018/01/10	3	31.20	0	0.00	31.25	3	401	0.75%
2018/01/08	3	31.10	0	0.00	31.15	3	395	0.76%