兆豐金 (2886)-華南永昌-新莊券商分點個股進出

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

兆豐金

(2886)

可現股當沖

股價
40.00
漲跌
▼0.10
漲幅
-0.25%
成交量
15,542張
產業
上市金融類股
2982人加入追蹤

立即追蹤
本地時間:14:30

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

兆豐金 (2886)籌碼相關－華南永昌-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-新莊券商分點個股進出
華南永昌-新莊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
2024/04/30	0	0.00	1	40.10	40.00	-1	16,897	-0.01%
2024/04/29	0	0.00	5	39.99	40.10	-5	16,832	-0.03%
2024/04/26	1	39.20	0	0.00	39.10	1	16,610	0.01%
2024/04/25	5.6	39.09	0	0.00	39.00	5.6	16,611	0.03%
2024/04/24	1	39.30	0	0.00	39.35	1	16,453	0.01%
2024/04/23	0	0.00	1	39.80	40.00	-1	16,372	-0.01%
2024/04/22	4	39.53	2	39.55	39.50	2	16,309	0.01%
2024/04/19	4	38.39	2	38.70	38.70	2	16,021	0.01%
2024/04/18	1	39.00	14	39.00	39.20	-13	15,430	-0.08%
2024/04/17	1	39.00	1	39.15	39.00	0	15,116	0.00%
2024/04/16	1.2	39.47	0	0.00	39.10	1.2	14,986	0.01%
2024/04/15	1	39.80	0	0.00	39.80	1	14,717	0.01%
2024/04/12	0	40.10	0	0.00	39.95	0	14,705	0.00%
2024/04/11	0	40.10	0	0.00	40.15	0	14,626	0.00%
2024/04/10	1	40.35	0	0.00	40.50	1	14,593	0.01%
2024/04/09	1	40.35	0	0.00	40.40	1	14,693	0.01%
2024/04/08	5	40.00	6	39.95	40.00	-1	14,704	-0.01%
2024/04/03	2.2	39.95	0	0.00	39.75	2.2	14,680	0.01%
2024/04/02	5.1	40.50	0	0.00	40.30	5.1	14,540	0.04%
2024/04/01	10	40.55	0	0.00	40.65	10	14,572	0.07%
2024/03/29	10	40.50	0	0.00	40.55	10	14,511	0.07%
2024/03/27	1	40.40	0.1	40.45	40.50	0.9	14,727	0.01%
2024/03/26	0	0.00	1	40.45	40.55	-1	15,005	-0.01%
2024/03/25	1.2	39.91	0	0.00	40.00	1.2	15,195	0.01%
2024/03/22	0.2	40.10	0	0.00	40.10	0.2	15,405	0.00%
2024/03/21	1	40.45	1	40.35	40.60	0	15,569	0.00%
2024/03/20	0	0.00	1	40.50	40.15	-1	15,648	-0.01%
2024/03/19	0	40.30	0	0.00	40.20	0	15,610	0.00%
2024/03/18	3	40.50	0	0.00	40.60	3	15,526	0.02%
2024/03/15	1	40.45	3	40.57	40.90	-2	15,449	-0.01%
2024/03/14	1	40.65	16	40.61	40.90	-15	15,200	-0.10%
2024/03/13	0	40.10	12.3	40.01	40.40	-12.3	15,074	-0.08%
2024/03/12	1	39.75	60	39.99	39.95	-59	14,927	-0.40%
2024/03/11	0	39.75	50	40.00	39.80	-50	14,916	-0.34%
2024/03/08	0	0.00	3.2	39.76	39.90	-3.2	14,852	-0.02%
2024/03/07	0	39.30	0	0.00	39.30	0	14,753	0.00%
2024/03/06	0	39.35	3.2	39.39	39.40	-3.2	14,805	-0.02%
2024/03/05	3	39.08	0	0.00	39.05	3	15,071	0.02%
2024/03/04	0	0.00	1	38.75	38.80	-1	15,081	-0.01%
2024/02/29	0	0.00	1	38.75	38.70	-1	15,352	-0.01%
2024/02/27	1.2	38.27	0	0.00	38.20	1.2	15,108	0.01%
2024/02/26	1	38.15	0	0.00	38.15	1	15,073	0.01%
2024/02/23	2	38.30	0	0.00	38.30	2	15,106	0.01%
2024/02/22	0	0.00	1	38.45	38.55	-1	15,450	-0.01%
2024/02/21	0	0.00	1	38.30	38.35	-1	15,496	-0.01%
2024/02/20	0	0.00	1	38.35	38.60	-1	15,621	-0.01%
2024/02/16	3	37.93	0	0.00	37.90	3	15,935	0.02%
2024/02/15	0	0.00	1	37.90	37.80	-1	15,919	-0.01%
2024/02/05	1.1	37.71	2	37.78	37.60	-0.9	15,773	-0.01%
2024/02/02	0	37.90	2	37.80	37.90	-2	15,618	-0.01%
2024/02/01	1	37.75	1	37.70	37.90	0	15,619	0.00%
2024/01/31	1	37.50	7.3	37.63	37.65	-6.3	15,520	-0.04%
2024/01/30	0.1	38.00	0	0.00	37.90	0.1	15,321	0.00%
2024/01/26	0.2	38.30	0	0.00	38.35	0.2	15,517	0.00%
2024/01/25	1	37.85	0	0.00	37.80	1	15,589	0.01%
2024/01/24	1.2	37.91	0	0.00	37.85	1.2	15,625	0.01%
2024/01/23	0	0.00	1	37.90	37.85	-1	15,667	-0.01%
2024/01/18	6	37.58	0	0.00	37.80	6	15,700	0.04%
2024/01/17	15.1	37.94	0	0.00	37.30	15.1	15,688	0.10%
2024/01/16	1	38.40	0	0.00	38.60	1	15,125	0.01%
2024/01/11	0	39.30	0	39.25	39.20	0	15,369	0.00%
2024/01/09	0	0.00	1	39.45	39.45	-1	15,441	-0.01%
2024/01/08	0	0.00	2	39.40	39.45	-2	15,490	-0.01%
2024/01/05	0	38.95	0	0.00	38.95	0	15,419	0.00%
2024/01/04	0	0.00	0	38.85	38.75	0	15,640	0.00%
2024/01/03	16	38.70	0	0.00	38.65	16	16,112	0.10%
2024/01/02	0	0.00	8	39.19	39.30	-8	16,065	-0.05%
2023/12/29	0	0.00	1	39.15	39.20	-1	16,218	-0.01%
2023/12/28	0	0.00	2	39.10	39.20	-2	16,447	-0.01%
2023/12/27	1.1	39.07	2	39.03	39.00	-0.9	16,501	-0.01%
2023/12/26	0	38.80	0	0.00	38.80	0	16,510	0.00%
2023/12/21	2	38.30	0	0.00	38.30	2	16,414	0.01%
2023/12/20	2.1	38.81	0	0.00	38.75	2.1	16,221	0.01%
2023/12/15	1	39.25	2	39.55	39.35	-1	15,632	-0.01%
2023/12/14	1	38.90	1.8	39.37	39.55	-0.8	15,426	-0.01%
2023/12/13	0.1	39.10	0	0.00	38.90	0.1	15,271	0.00%
2023/12/11	1	39.00	13.9	38.86	38.90	-12.9	15,738	-0.08%
2023/12/08	0.1	39.10	1	39.20	39.25	-0.9	15,673	-0.01%
2023/12/07	1	39.30	0	0.00	39.00	1	15,646	0.01%
2023/12/05	2	38.70	0	0.00	38.95	2	15,451	0.01%
2023/12/01	1	38.81	0	0.00	38.65	1	15,390	0.01%
2023/11/28	0	39.70	0	0.00	39.65	0	14,596	0.00%
2023/11/27	0	0.00	50.1	40.00	39.50	-50.1	14,793	-0.34%
2023/11/22	0	39.80	0	0.00	39.85	0	14,889	0.00%
2023/11/21	0	39.70	6	39.85	39.85	-6	14,979	-0.04%
2023/11/20	0	39.30	1	39.20	39.20	-1	14,849	-0.01%
2023/11/17	1.5	39.28	10	39.55	39.20	-8.5	14,847	-0.06%
2023/11/16	0.5	39.00	0	0.00	39.20	0.5	14,951	0.00%
2023/11/15	1	38.75	6.7	38.68	38.90	-5.7	14,922	-0.04%
2023/11/14	2	38.45	0	0.00	38.55	2	14,816	0.01%
2023/11/13	0	0.00	2	38.40	38.50	-2	15,132	-0.01%
2023/11/10	0	38.40	1	38.55	38.40	-1	15,575	-0.01%
2023/11/09	0	0.00	0.1	38.50	38.60	-0.1	15,772	0.00%
2023/11/08	0	38.50	0	0.00	38.60	0	16,081	0.00%
2023/11/07	2	38.45	0	0.00	38.60	2	16,234	0.01%
2023/11/06	0	0.00	1	38.55	38.55	-1	16,788	-0.01%
2023/11/03	0	0.00	2	37.80	38.25	-2	17,039	-0.01%
2023/11/02	0	0.00	0.1	37.75	37.80	-0.1	17,100	0.00%
2023/11/01	1	36.40	0	0.00	36.65	1	17,099	0.01%
2023/10/30	1	36.46	0	0.00	36.55	1	17,622	0.01%
2023/10/26	4	36.34	0	0.00	36.40	4	17,770	0.02%
2023/10/25	0	37.20	0	0.00	36.85	0	17,731	0.00%
2023/10/20	1	37.35	2	37.63	37.50	-1	17,753	-0.01%
2023/10/19	1	38.20	0	0.00	38.35	1	17,724	0.01%
2023/10/17	0	38.65	2.1	38.55	38.75	-2.1	18,022	-0.01%
2023/10/13	5	38.30	0	0.00	38.50	5	18,569	0.03%
2023/10/12	2	38.53	0	0.00	38.95	2	18,639	0.01%
2023/10/11	0	0.00	3.1	38.28	38.50	-3.1	18,805	-0.02%
2023/10/05	0	0.00	2	37.25	37.50	-2	18,464	-0.01%
2023/10/04	2.6	36.97	0.1	37.40	36.85	2.5	18,375	0.01%
2023/10/02	1	37.50	0	0.00	37.60	1	18,383	0.01%
2023/09/27	1.1	37.65	0	0.00	37.70	1.1	18,683	0.01%
2023/09/25	0	0.00	5	38.00	38.00	-5	18,740	-0.03%
2023/09/22	10	37.70	10.3	37.72	37.80	-0.3	18,886	0.00%
2023/09/21	0.6	37.43	0.1	37.45	37.40	0.5	19,132	0.00%
2023/09/20	0	0.00	1	37.85	37.85	-1	19,056	-0.01%
2023/09/18	0	0.00	0.1	37.90	37.85	-0.1	19,458	0.00%
2023/09/15	0.1	37.53	0	0.00	37.55	0.1	19,904	0.00%
2023/09/14	0	0.00	1	37.25	37.50	-1	20,118	0.00%
2023/09/13	0	0.00	2	36.55	36.60	-2	20,615	-0.01%
2023/09/08	0.1	35.90	0	0.00	36.10	0.1	21,446	0.00%
2023/09/06	7.2	35.85	0	0.00	35.55	7.2	21,561	0.03%
2023/09/05	0.1	36.20	0	0.00	36.00	0.1	21,536	0.00%
2023/09/01	0.1	36.10	0	0.00	36.00	0.1	21,781	0.00%
2023/08/31	0	36.20	0	0.00	35.90	0	21,912	0.00%
2023/08/30	2	36.35	0	0.00	36.45	2	21,926	0.01%
2023/08/29	1	36.20	0	0.00	36.60	1	22,085	0.00%
2023/08/25	5	35.85	0	0.00	35.65	5	23,055	0.02%
2023/08/23	0.1	35.50	0	0.00	35.30	0.1	23,178	0.00%
2023/08/22	1	35.10	0	0.00	35.30	1	23,393	0.00%
2023/08/21	0	0.00	7	35.65	35.60	-7	23,406	-0.03%
2023/08/17	2	35.30	1	35.35	35.65	1	23,564	0.00%
2023/08/16	9	35.83	0	0.00	35.80	9	23,481	0.04%
2023/08/15	2	36.73	0	0.00	36.60	2	23,258	0.01%
2023/08/14	5	37.07	0	0.00	37.05	5	23,301	0.02%
2023/08/11	2	37.65	0.6	37.80	37.65	1.4	23,226	0.01%
2023/08/10	15.7	38.14	0	0.00	38.10	15.7	23,226	0.07%
2023/08/09	1	39.50	0	0.00	39.95	1	22,699	0.00%
2023/08/08	1	39.65	0	0.00	39.70	1	22,368	0.00%
2023/08/07	0	0.00	0.1	39.85	39.95	-0.1	22,204	0.00%
2023/08/04	3	39.30	0	0.00	39.60	3	22,156	0.01%
2023/08/02	4	39.73	2	39.50	39.60	2	22,017	0.01%
2023/07/27	20	40.02	6	40.25	40.10	14	21,291	0.07%
2023/07/26	0	0.00	3	39.55	39.65	-3	21,117	-0.01%
2023/07/25	0.3	39.10	0	0.00	39.15	0.3	21,019	0.00%
2023/07/24	0	0.00	479	38.90	39.00	-479	21,001	-2.28%	大賣/鉅額交易
2023/07/21	5	39.00	2	39.40	39.35	3	20,838	0.01%
2023/07/18	0	0.00	29	39.30	39.30	-29	19,941	-0.15%
2023/07/17	0	0.00	5	39.00	38.90	-5	19,518	-0.03%
2023/07/14	0.1	38.70	0.1	38.75	38.90	0	19,445	0.00%
2023/07/13	7	38.14	2	38.50	38.10	5	19,291	0.03%
2023/07/12	0.3	38.00	2	37.95	38.20	-1.7	19,212	-0.01%
2023/07/10	2	36.93	0	0.00	36.85	2	19,130	0.01%
2023/07/07	4	36.93	5	36.95	37.30	-1	18,927	-0.01%
2023/07/06	7	37.45	0	0.00	37.45	7	18,779	0.04%
2023/07/05	0	0.00	1	38.45	38.25	-1	18,477	-0.01%
2023/07/04	0.1	38.35	4	38.38	38.50	-3.9	18,339	-0.02%
2023/06/30	0	0.00	2.1	38.35	38.20	-2.1	18,353	-0.01%
2023/06/29	0	0.00	3.1	38.25	38.55	-3.1	18,106	-0.02%
2023/06/26	1	37.45	9	37.75	37.75	-8	17,674	-0.05%
2023/06/21	1	37.30	0	0.00	37.75	1	17,161	0.01%
2023/06/20	1	36.90	0	0.00	37.45	1	16,697	0.01%
2023/06/19	3	36.63	2	37.00	37.00	1	16,116	0.01%
2023/06/16	6	37.03	0	0.00	36.80	6	15,447	0.04%
2023/06/15	2	37.38	0	0.00	37.40	2	14,684	0.01%
2023/06/14	2	37.70	0	0.00	37.50	2	14,689	0.01%
2023/06/13	1	37.70	0	0.00	37.75	1	14,804	0.01%
2023/06/12	2	37.68	10	37.90	37.65	-8	14,842	-0.05%
2023/06/08	0	0.00	20.3	37.00	37.30	-20.3	14,936	-0.14%
2023/06/07	0	0.00	2	36.80	37.00	-2	14,963	-0.01%
2023/06/06	1	36.50	20.2	36.67	36.50	-19.2	14,914	-0.13%
2023/06/05	15	36.79	3	36.65	36.70	12	14,944	0.08%
2023/06/02	0	0.00	5	36.00	36.10	-5	14,646	-0.03%
2023/06/01	0	0.00	0.1	35.85	35.85	-0.1	14,499	0.00%
2023/05/31	1	36.00	0	0.00	35.80	1	14,471	0.01%
2023/05/29	6	35.82	0	0.00	36.20	6	13,613	0.04%
2023/05/26	3	35.73	0	0.00	36.15	3	13,663	0.02%
2023/05/25	3	35.47	1	36.20	36.20	2	13,443	0.01%
2023/05/24	1	35.65	0	0.00	35.90	1	13,268	0.01%
2023/05/23	0	0.00	2	36.15	36.20	-2	13,034	-0.02%
2023/05/19	20	36.15	0	0.00	36.00	20	12,639	0.16%
2023/05/18	0	0.00	2	35.93	35.95	-2	12,805	-0.02%
2023/05/16	0	0.00	2	35.15	35.15	-2	12,549	-0.02%
2023/05/15	1	34.20	0	0.00	34.50	1	12,561	0.01%
2023/05/09	0	0.00	9	34.50	34.50	-9	12,570	-0.07%
2023/04/28	10	33.95	2	34.00	34.05	8	13,735	0.06%
2023/04/21	0	0.00	0.7	34.00	34.05	-0.7	13,960	0.00%
2023/04/20	0.1	33.90	5	33.85	33.90	-4.9	14,036	-0.03%
2023/04/18	4	34.10	1	34.10	34.20	3	14,198	0.02%
2023/04/14	2	33.25	2	33.45	33.45	0	14,201	0.00%
2023/04/13	0	33.30	1	33.25	33.30	-1	14,120	-0.01%
2023/04/11	3	33.15	0	0.00	33.15	3	14,175	0.02%
2023/04/10	0.1	33.15	0	0.00	33.00	0.1	14,129	0.00%
2023/04/07	2	32.70	0	0.00	32.80	2	14,130	0.01%
2023/03/31	0	33.00	0	0.00	33.00	0	14,047	0.00%
2023/03/30	2	32.65	0	0.00	32.70	2	13,920	0.01%
2023/03/27	1	32.95	0	0.00	33.05	1	14,139	0.01%
2023/03/23	0	33.15	3	33.03	33.15	-3	14,387	-0.02%
2023/03/22	0	32.70	1	32.70	32.70	-1	14,542	-0.01%
2023/03/21	3	32.17	1	32.45	32.20	2	14,762	0.01%
2023/03/17	0	32.00	3	31.85	31.75	-3	14,817	-0.02%
2023/03/16	34.5	31.70	0	0.00	31.65	34.5	14,785	0.23%
2023/03/15	13	32.03	1	32.35	32.00	12	14,750	0.08%
2023/03/14	5	32.15	1	32.20	32.10	4	14,753	0.03%
2023/03/13	4	32.50	0	0.00	32.55	4	14,625	0.03%
2023/03/10	5.1	32.69	30	32.73	32.65	-24.9	14,645	-0.17%
2023/03/09	2	32.95	0	0.00	32.95	2	14,749	0.01%
2023/03/08	10	33.30	1	33.45	33.30	9	15,331	0.06%
2023/03/07	0	33.20	2	33.05	33.15	-2	15,349	-0.01%
2023/03/06	5.3	32.86	0	0.00	32.95	5.3	15,488	0.03%
2023/03/03	7	32.84	0	0.00	32.80	7	15,532	0.05%
2023/03/02	6	33.03	0	0.00	32.95	6	15,707	0.04%
2023/03/01	2	32.60	0	0.00	33.70	2	15,720	0.01%
2023/02/24	2	33.25	0	0.00	33.30	2	15,527	0.01%
2023/02/21	1	33.70	0	0.00	33.65	1	15,604	0.01%
2023/02/20	0.9	33.70	0	0.00	34.05	0.9	15,875	0.01%
2023/02/17	5	33.45	2	33.50	33.50	3	16,016	0.02%
2023/02/16	0	0.00	1	33.75	33.40	-1	16,297	-0.01%
2023/02/15	2	33.20	0	0.00	33.40	2	16,273	0.01%
2023/02/13	3.1	32.61	3	33.20	33.30	0.1	16,281	0.00%
2023/02/10	0	0.00	1	32.50	32.60	-1	16,211	-0.01%
2023/02/09	1	32.00	0	0.00	32.10	1	16,282	0.01%
2023/02/08	2	32.05	0	0.00	32.15	2	16,434	0.01%
2023/02/07	0.6	32.30	250	32.18	32.25	-249.4	16,442	-1.52%	大賣/鉅額交易
2023/02/06	4	32.19	0	0.00	32.10	4	16,602	0.02%
2023/02/02	1	32.40	0	0.00	32.85	1	16,812	0.01%
2023/02/01	0	0.00	10	32.15	32.60	-10	16,658	-0.06%
2023/01/31	0.5	32.20	5	32.30	31.95	-4.5	16,717	-0.03%
2023/01/30	6	32.92	16	32.81	32.60	-10	16,634	-0.06%
2023/01/17	5	31.95	2	32.00	32.00	3	16,306	0.02%
2023/01/16	0	0.00	17	31.97	32.00	-17	16,381	-0.10%
2023/01/13	0	0.00	2	31.80	31.65	-2	16,508	-0.01%
2023/01/12	7	31.41	0	0.00	31.45	7	16,953	0.04%
2023/01/11	23	31.50	7	31.65	31.45	16	17,110	0.09%
2023/01/09	1	31.45	22	31.55	31.70	-21	17,325	-0.12%
2023/01/05	0	0.00	1	30.70	31.10	-1	17,784	-0.01%
2023/01/04	1	30.35	0	0.00	30.40	1	17,687	0.01%
2023/01/03	12.1	30.20	0	0.00	30.50	12.1	17,997	0.07%
2022/12/29	11	30.29	0	0.00	30.25	11	18,080	0.06%
2022/12/28	0	30.70	0	0.00	30.50	0	18,140	0.00%
2022/12/27	0	0.00	1	30.70	30.65	-1	18,372	-0.01%
2022/12/23	8	30.44	0	0.00	30.55	8	19,127	0.04%
2022/12/20	11	30.48	0	0.00	30.65	11	20,406	0.05%
2022/12/19	22	30.50	0	0.00	30.65	22	20,429	0.11%
2022/12/16	14	30.81	1	31.00	30.80	13	20,388	0.06%
2022/12/15	1	31.00	0	0.00	31.15	1	20,411	0.00%
2022/12/14	0	0.00	4	31.23	31.20	-4	20,514	-0.02%
2022/12/13	13	30.81	14.1	30.80	30.80	-1.1	20,352	-0.01%
2022/12/12	1	30.96	10	30.88	31.15	-9	20,133	-0.04%
2022/12/09	1	31.15	0	0.00	31.15	1	20,470	0.00%
2022/12/08	1	30.65	3	31.10	31.10	-2	20,527	-0.01%
2022/12/07	0	0.00	2	31.05	30.95	-2	20,524	-0.01%
2022/12/06	3	30.92	0	0.00	30.95	3	20,487	0.01%
2022/12/02	15	31.17	0	0.00	31.10	15	20,398	0.07%
2022/12/01	3	31.57	0	0.00	31.55	3	20,356	0.01%
2022/11/30	10	31.40	0.1	31.65	32.00	9.9	20,110	0.05%
2022/11/29	1	31.35	5	31.40	31.50	-4	19,455	-0.02%
2022/11/28	19	30.73	4.3	31.13	30.95	14.7	19,341	0.08%
2022/11/24	0	0.00	19	31.34	31.65	-19	19,324	-0.10%
2022/11/23	1	31.15	5	31.26	31.10	-4	19,207	-0.02%
2022/11/22	0	0.00	20	30.75	30.90	-20	19,133	-0.10%
2022/11/18	32	30.39	3	30.80	30.20	29	19,009	0.15%
2022/11/17	15	30.59	0	0.00	30.85	15	18,811	0.08%
2022/11/16	12	30.88	2	30.75	30.85	10	18,830	0.05%
2022/11/14	0	0.00	2.3	31.19	31.30	-2.3	18,526	-0.01%
2022/11/11	1	30.35	1.3	30.69	30.85	-0.3	18,307	0.00%
2022/11/10	12	30.05	0	0.00	30.00	12	18,057	0.07%
2022/11/09	3	30.35	3	30.52	30.50	0	18,077	0.00%
2022/11/08	5.1	30.10	0.1	30.35	30.40	5	18,099	0.03%
2022/11/07	0	0.00	2	29.78	30.20	-2	18,153	-0.01%
2022/11/04	0.1	28.95	0	0.00	29.55	0.1	18,558	0.00%
2022/11/03	3	29.12	0	0.00	29.10	3	19,100	0.02%
2022/11/02	2.2	29.37	0	0.00	29.35	2.2	19,330	0.01%
2022/11/01	0.1	29.90	0	0.00	29.75	0.1	19,212	0.00%
2022/10/27	0	29.95	0	0.00	29.70	0	19,203	0.00%
2022/10/25	0.1	29.75	0.3	29.85	29.95	-0.2	18,971	0.00%
2022/10/21	1	29.50	1	29.50	29.70	0	18,949	0.00%
2022/10/20	5	28.49	1	29.00	29.20	4	18,830	0.02%
2022/10/19	3.2	29.04	0	0.00	29.00	3.2	18,464	0.02%
2022/10/18	0.1	29.40	0.1	29.60	29.70	0	18,376	0.00%
2022/10/17	8	29.00	10	29.15	29.25	-2	18,298	-0.01%
2022/10/14	13.3	29.43	0	0.00	29.40	13.3	18,135	0.07%
2022/10/13	7	29.75	0	0.00	29.75	7	17,917	0.04%
2022/10/12	1	30.20	0	0.00	30.25	1	17,555	0.01%
2022/10/11	1	30.30	0	0.00	30.05	1	17,569	0.01%
2022/10/07	1	31.05	0	0.00	31.00	1	17,288	0.01%
2022/10/06	2	31.20	0	0.00	31.35	2	17,249	0.01%
2022/10/05	1	30.95	0	0.00	30.85	1	17,419	0.01%
2022/10/03	3	30.73	0	0.00	30.65	3	17,214	0.02%
2022/09/30	3	31.27	0	0.00	31.15	3	16,923	0.02%
2022/09/29	4	31.54	1	31.80	31.80	3	16,572	0.02%
2022/09/28	2.1	31.78	1	31.95	31.95	1.1	16,247	0.01%
2022/09/27	4.2	32.83	0	0.00	32.45	4.2	15,819	0.03%
2022/09/26	0	0.00	1	33.40	33.35	-1	15,591	-0.01%
2022/09/23	0	33.95	0.1	34.05	33.90	-0.1	15,564	0.00%
2022/09/22	5.1	33.82	0	0.00	33.65	5.1	15,719	0.03%
2022/09/21	0.5	34.45	0	0.00	34.25	0.5	15,675	0.00%
2022/09/19	0	34.70	0	0.00	34.45	0	15,640	0.00%
2022/09/15	1.1	34.51	0	0.00	34.55	1.1	15,945	0.01%
2022/09/14	0	34.95	0	0.00	34.75	0	16,493	0.00%
2022/09/13	2.5	35.10	0	0.00	35.05	2.5	17,128	0.01%
2022/09/07	1	34.85	0	0.00	34.95	1	18,810	0.01%
2022/09/05	7.3	35.01	0	0.00	35.30	7.3	19,127	0.04%
2022/09/02	3	35.03	0	0.00	35.00	3	19,485	0.02%
2022/09/01	4.1	35.11	0	0.00	35.15	4.1	19,537	0.02%
2022/08/30	1	35.25	0	0.00	35.45	1	19,466	0.01%
2022/08/29	1	35.10	0	0.00	35.50	1	19,511	0.01%
2022/08/26	0	0.00	8	35.92	35.85	-8	19,708	-0.04%
2022/08/25	0	0.00	2	35.50	35.55	-2	19,814	-0.01%
2022/08/24	0	0.00	10	35.10	35.10	-10	19,915	-0.05%
2022/08/23	0	35.30	0	0.00	35.20	0	20,507	0.00%
2022/08/19	0	35.98	0	0.00	35.80	0	20,714	0.00%
2022/08/18	0	36.00	6	35.92	36.05	-6	20,785	-0.03%
2022/08/16	3	35.85	0	0.00	35.80	3	20,895	0.01%
2022/08/15	0	0.00	2	35.70	35.60	-2	21,009	-0.01%
2022/08/12	6.2	35.71	0	0.00	35.70	6.2	21,088	0.03%
2022/08/11	0.3	36.00	4	35.90	35.80	-3.8	21,153	-0.02%
2022/08/10	11.2	37.19	4	37.20	37.20	7.2	20,871	0.03%
2022/08/09	0	0.00	0	37.05	36.90	0	20,432	0.00%
2022/08/05	0	0.00	0.5	36.00	35.85	-0.5	20,596	0.00%
2022/08/04	0.1	35.85	0	0.00	35.65	0.1	20,844	0.00%
2022/08/02	3	35.40	0	0.00	35.70	3	21,221	0.01%
2022/08/01	5	35.45	0	0.00	35.55	5	21,482	0.02%
2022/07/29	1.2	35.65	0	0.00	35.40	1.2	21,867	0.01%
2022/07/28	2	35.55	0	0.00	35.60	2	22,055	0.01%
2022/07/27	0	0.00	5	35.05	35.15	-5	22,041	-0.02%
2022/07/26	0	0.00	0	34.75	34.60	0	22,016	0.00%
2022/07/25	1	34.55	0	0.00	34.45	1	22,072	0.00%
2022/07/21	10	34.03	0	0.00	34.45	10	22,434	0.04%
2022/07/20	3	34.20	10	34.53	34.15	-7	22,622	-0.03%
2022/07/18	0	0.00	6	34.22	34.15	-6	23,120	-0.03%
2022/07/15	19	34.08	0	0.00	33.90	19	23,350	0.08%
2022/07/14	0.1	34.75	5	35.00	34.55	-4.9	23,643	-0.02%
2022/07/13	0	0.00	17	34.70	34.85	-17	23,883	-0.07%
2022/07/12	9	33.57	0	0.00	33.45	9	24,119	0.04%
2022/07/11	10	34.44	0	0.00	34.30	10	24,310	0.04%
2022/07/07	0.1	35.35	0	0.00	35.15	0.1	24,896	0.00%
2022/07/05	0	0.00	10	35.90	35.55	-10	25,090	-0.04%
2022/07/01	0	0.00	10	35.40	35.25	-10	25,807	-0.04%
2022/06/30	0	35.55	0	0.00	35.30	0	25,991	0.00%
2022/06/29	0.1	35.95	0	0.00	35.70	0.1	26,007	0.00%
2022/06/27	1	36.55	1	36.30	36.20	0	26,224	0.00%
2022/06/23	0	0.00	5	35.58	35.35	-5	26,141	-0.02%
2022/06/22	0	35.50	0	0.00	35.40	0	25,980	0.00%
2022/06/21	1.2	35.30	2	35.75	35.60	-0.8	25,464	0.00%
2022/06/20	8	35.02	4	35.20	34.60	4	25,138	0.02%
2022/06/17	8	35.33	0	0.00	35.30	8	24,571	0.03%
2022/06/15	3.2	36.24	0	0.00	36.20	3.2	23,985	0.01%
2022/06/13	10	36.16	17	36.17	36.50	-7	24,410	-0.03%
2022/06/10	0.6	37.11	0	0.00	37.10	0.6	24,131	0.00%
2022/06/09	4.1	37.18	2	37.15	37.15	2.1	24,116	0.01%
2022/06/08	3	37.63	1	37.70	37.70	2	23,909	0.01%
2022/06/07	0	0.00	2	37.65	37.70	-2	24,006	-0.01%
2022/06/06	4	37.55	0	0.00	37.80	4	23,969	0.02%
2022/06/02	5	37.75	11	37.68	37.90	-6	24,002	-0.02%
2022/06/01	2	38.35	0	0.00	38.20	2	24,290	0.01%
2022/05/31	3	38.03	0	0.00	38.75	3	24,270	0.01%
2022/05/30	17	38.32	6	38.35	38.45	11	23,672	0.05%
2022/05/27	0.1	37.95	9	37.79	37.95	-8.9	23,513	-0.04%
2022/05/26	2.2	37.46	2	37.40	37.30	0.2	23,592	0.00%
2022/05/25	0	0.00	1	37.45	37.60	-1	23,940	0.00%
2022/05/24	5	37.55	0	0.00	37.20	5	24,068	0.02%
2022/05/20	5.2	36.94	0	0.00	37.10	5.2	24,334	0.02%
2022/05/19	1.6	36.68	0	0.00	36.60	1.6	24,357	0.01%
2022/05/18	4	36.89	0	0.00	37.50	4	24,200	0.02%
2022/05/17	7	36.51	0	0.00	36.45	7	24,032	0.03%
2022/05/13	2.1	36.68	2.1	36.88	36.95	0	23,752	0.00%
2022/05/12	14	36.94	5.2	37.22	37.00	8.8	23,630	0.04%
2022/05/11	1.5	38.25	0	0.00	38.35	1.5	23,358	0.01%
2022/05/10	2	37.58	0	0.00	38.20	2	23,272	0.01%
2022/05/09	8	38.11	6	38.18	38.00	2	23,158	0.01%
2022/05/06	16	38.97	21	39.15	39.35	-5	23,304	-0.02%
2022/05/05	12	40.04	0	0.00	39.85	12	23,268	0.05%
2022/05/04	2	40.92	0	0.00	40.85	2	22,935	0.01%
2022/05/03	4.1	41.10	0	0.00	40.85	4.1	23,115	0.02%
2022/04/28	1	40.90	27	40.92	41.00	-26	23,189	-0.11%
2022/04/27	5	41.64	0.2	42.00	41.60	4.8	22,990	0.02%
2022/04/26	17	41.79	6	41.85	41.95	11	22,892	0.05%
2022/04/25	20.1	41.41	24	41.24	41.55	-3.9	22,814	-0.02%
2022/04/22	2	40.85	2	41.45	41.55	0	22,680	0.00%
2022/04/21	28	40.84	3	40.77	41.00	25	22,660	0.11%
2022/04/20	6	41.12	2	41.45	41.75	4	22,756	0.02%
2022/04/19	3.6	41.63	1	41.50	41.50	2.6	22,593	0.01%
2022/04/18	7	41.95	127	41.42	41.90	-120	22,623	-0.53%	大賣/鉅額交易
2022/04/15	4	42.74	2	43.10	42.85	2	22,231	0.01%
2022/04/14	5.1	43.26	2	43.50	43.10	3.1	22,188	0.01%
2022/04/13	0	0.00	7	44.92	44.95	-7	21,917	-0.03%
2022/04/12	4	44.34	0	0.00	44.45	4	21,815	0.02%
2022/04/11	5	44.25	0	0.00	44.65	5	21,804	0.02%
2022/04/08	1	44.20	0	0.00	44.35	1	21,693	0.00%
2022/04/07	4	44.51	2.1	45.10	44.10	1.9	21,521	0.01%
2022/04/06	3.5	43.71	0	44.05	44.05	3.5	20,847	0.02%
2022/04/01	0	0.00	2	43.03	43.10	-2	20,525	-0.01%
2022/03/29	0	0.00	5	42.20	42.00	-5	20,062	-0.02%
2022/03/28	1	41.70	3.3	41.80	42.40	-2.3	20,106	-0.01%
2022/03/25	5.8	41.81	0	0.00	42.20	5.8	20,005	0.03%
2022/03/24	1.1	42.02	0.2	42.15	42.25	0.9	19,863	0.00%
2022/03/23	2.2	42.13	1.7	42.01	42.35	0.5	20,104	0.00%
2022/03/22	1.1	40.90	6.2	40.73	41.15	-5.1	19,934	-0.03%
2022/03/21	0	0.00	14.5	40.60	40.60	-14.5	19,757	-0.07%
2022/03/18	2.2	40.44	4	40.71	40.45	-1.8	19,688	-0.01%
2022/03/17	2.1	39.95	7.5	39.99	40.05	-5.4	19,291	-0.03%
2022/03/16	0	0.00	5	38.85	39.50	-5	19,042	-0.03%
2022/03/15	0	0.00	1	38.60	38.60	-1	18,592	-0.01%
2022/03/14	0	0.00	1	38.40	38.50	-1	18,718	-0.01%
2022/03/09	0.1	37.75	0	0.00	37.40	0.1	18,913	0.00%
2022/03/08	1	37.35	2	37.45	37.35	-1	18,855	-0.01%
2022/03/07	7.2	37.33	7	37.41	37.65	0.1	18,541	0.00%
2022/03/04	0	38.00	0	0.00	38.00	0	18,838	0.00%
2022/03/03	2.1	38.15	0	0.00	38.10	2.1	18,849	0.01%
2022/03/02	1	37.85	0	0.00	38.10	1	19,001	0.01%
2022/03/01	1	38.15	2	38.10	38.20	-1	18,897	-0.01%
2022/02/25	5.2	37.40	0	0.00	37.60	5.2	18,700	0.03%
2022/02/24	1.1	37.51	1	37.75	37.70	0.1	18,282	0.00%
2022/02/23	0.5	37.85	6	37.80	38.05	-5.5	18,069	-0.03%
2022/02/22	9.7	37.44	0	0.00	37.60	9.7	17,974	0.05%
2022/02/21	1	37.95	4	37.70	38.00	-3	17,683	-0.02%
2022/02/18	1	38.10	10	38.05	38.10	-9	17,511	-0.05%
2022/02/17	1	38.25	0	0.00	38.40	1	17,574	0.01%
2022/02/16	1	38.25	1	38.25	38.20	0	17,532	0.00%
2022/02/15	1	38.25	0	0.00	38.10	1	17,393	0.01%
2022/02/14	9.1	38.21	0	0.00	38.45	9.1	17,356	0.05%
2022/02/11	1	38.50	7	38.51	38.80	-6	17,366	-0.03%
2022/02/10	4.1	38.34	15	38.40	38.70	-10.9	17,302	-0.06%
2022/02/09	7.1	38.91	4	38.80	38.80	3.1	17,119	0.02%
2022/02/08	4	38.76	8	38.70	38.95	-4	16,979	-0.02%
2022/02/07	1	37.25	5	37.51	38.00	-4	16,457	-0.02%
2022/01/26	0	0.00	1	36.95	36.95	-1	16,120	-0.01%
2022/01/25	2.2	36.42	2	36.70	36.90	0.2	16,116	0.00%
2022/01/21	3	36.60	11	36.57	36.85	-8	15,865	-0.05%
2022/01/19	3	36.90	0	0.00	37.00	3	15,589	0.02%
2022/01/18	11	36.90	1	37.30	37.25	10	15,666	0.06%
2022/01/17	1.2	37.02	0	0.00	37.05	1.2	15,532	0.01%
2022/01/14	14	37.24	1	37.45	37.45	13	15,445	0.08%
2022/01/13	0.3	37.45	20	37.70	37.85	-19.7	15,365	-0.13%
2022/01/12	3	36.90	11	37.00	37.00	-8	14,982	-0.05%
2022/01/11	1	36.45	2	36.65	37.00	-1	14,812	-0.01%
2022/01/07	0	0.00	1	36.35	36.20	-1	14,676	-0.01%
2022/01/05	0	0.00	1	35.55	35.55	-1	14,401	-0.01%
2022/01/04	0.1	35.40	1	35.50	35.55	-0.9	14,513	-0.01%
2022/01/03	12.2	35.26	0	0.00	35.35	12.2	14,429	0.08%
2021/12/30	30.1	35.60	0	0.00	35.55	30.1	14,371	0.21%
2021/12/29	1	35.55	0	0.00	35.60	1	14,475	0.01%
2021/12/28	25	35.45	0	0.00	35.60	25	14,534	0.17%
2021/12/27	0.3	35.51	1	35.40	35.60	-0.8	14,543	-0.01%
2021/12/24	0.3	35.50	0	0.00	35.50	0.3	14,759	0.00%
2021/12/23	50	35.65	0	0.00	35.50	50	14,804	0.34%
2021/12/22	0.5	35.75	6	35.65	35.65	-5.5	14,903	-0.04%
2021/12/21	30.2	35.75	0	0.00	35.75	30.2	14,792	0.20%
2021/12/20	0	0.00	10	35.75	36.00	-10	14,718	-0.07%
2021/12/17	0	0.00	3	35.55	35.90	-3	14,516	-0.02%
2021/12/16	0	0.00	10	35.45	35.60	-10	14,226	-0.07%
2021/12/15	1	35.15	0	0.00	35.20	1	14,286	0.01%
2021/12/13	3	35.56	8	35.46	35.50	-5	14,534	-0.03%
2021/12/10	1	35.15	0	0.00	35.65	1	14,470	0.01%
2021/12/09	18	35.02	0	0.00	35.30	18	14,411	0.12%
2021/12/08	5	35.00	10	35.15	35.20	-5	14,402	-0.03%
2021/12/07	0	0.00	1	34.65	35.10	-1	14,249	-0.01%
2021/12/03	6	34.15	1	34.10	34.15	5	13,963	0.04%
2021/12/02	0.2	34.10	12	33.98	34.25	-11.8	13,859	-0.09%
2021/12/01	0.2	33.98	0	0.00	34.15	0.2	13,857	0.00%
2021/11/30	1.1	33.81	2	33.85	34.20	-0.9	14,025	-0.01%
2021/11/29	35	33.81	0	0.00	33.90	35	13,373	0.26%
2021/11/26	33	33.95	0	0.00	33.90	33	13,316	0.25%
2021/11/25	6	34.37	0.1	34.35	34.50	5.9	13,369	0.04%
2021/11/24	1	34.15	0	0.00	34.35	1	13,445	0.01%
2021/11/23	1	34.10	0	0.00	34.10	1	13,526	0.01%
2021/11/22	3	34.23	0	0.00	34.15	3	13,527	0.02%
2021/11/19	4.1	34.32	0	0.00	34.65	4.1	13,484	0.03%
2021/11/18	1	34.60	0	0.00	34.70	1	13,414	0.01%
2021/11/17	0	34.25	0	0.00	34.20	0	13,571	0.00%
2021/11/16	1	34.00	14	33.90	34.20	-13	13,654	-0.10%
2021/11/15	1	33.85	0	0.00	33.95	1	13,736	0.01%
2021/11/12	0	33.85	0.1	33.90	33.90	-0.1	13,847	0.00%
2021/11/10	0.1	33.90	2.2	33.98	34.00	-2.1	14,362	-0.01%
2021/11/08	2	33.55	0	0.00	33.60	2	15,869	0.01%
2021/11/04	0	0.00	2	33.35	33.45	-2	16,617	-0.01%
2021/11/03	2	33.20	0	0.00	33.40	2	16,839	0.01%
2021/11/02	1	33.30	7	33.34	33.30	-6	17,037	-0.04%
2021/11/01	5.1	33.30	0.4	33.40	33.30	4.7	17,036	0.03%
2021/10/29	1	33.15	0	33.30	33.40	1	17,140	0.01%
2021/10/27	1	33.30	0	0.00	33.35	1	17,331	0.01%
2021/10/26	1	33.15	6	33.25	33.45	-5	17,520	-0.03%
2021/10/25	0	0.00	1.1	33.00	33.10	-1.1	17,345	-0.01%
2021/10/21	0.1	32.95	0	0.00	32.95	0.1	17,366	0.00%
2021/10/19	1.1	32.76	0	0.00	32.75	1.1	17,208	0.01%
2021/10/18	0.2	32.50	0	0.00	32.95	0.2	17,240	0.00%
2021/10/14	1	32.45	11	32.50	32.30	-10	17,136	-0.06%
2021/10/13	1	32.40	2	32.40	32.50	-1	17,222	-0.01%
2021/10/12	1	32.30	30	32.12	32.45	-29	17,261	-0.17%
2021/10/07	0.2	32.30	0	0.00	32.40	0.2	17,250	0.00%
2021/10/06	1.3	32.10	0	0.00	32.25	1.3	17,271	0.01%
2021/10/05	1.1	31.97	0	0.00	32.05	1.1	17,257	0.01%
2021/10/04	1	32.00	0	0.00	32.10	1	17,264	0.01%
2021/10/01	6.2	31.93	0	0.00	32.05	6.2	17,277	0.04%
2021/09/30	2	32.08	0	0.00	32.05	2	17,102	0.01%
2021/09/29	27	32.09	0	0.00	32.05	27	17,088	0.16%
2021/09/28	11	32.20	0	0.00	32.40	11	16,926	0.06%
2021/09/27	1	32.35	0	0.00	32.35	1	16,971	0.01%
2021/09/24	9	32.32	1	32.40	32.40	8	17,017	0.05%
2021/09/22	4	31.99	0	0.00	32.10	4	17,109	0.02%
2021/09/14	1	32.35	8	32.48	32.50	-7	16,823	-0.04%
2021/09/13	1	32.40	0.1	32.40	32.30	0.9	16,868	0.01%
2021/09/09	1	32.30	0	0.00	32.30	1	17,295	0.01%
2021/09/08	0	0.00	1	32.30	32.50	-1	17,339	-0.01%
2021/09/07	2	32.40	0	0.00	32.45	2	17,478	0.01%
2021/09/03	4	32.20	1	32.55	32.55	3	17,499	0.02%
2021/09/02	1	32.15	6	32.09	32.10	-5	17,474	-0.03%
2021/08/31	0	0.00	2	32.55	32.80	-2	17,556	-0.01%
2021/08/27	1	31.80	3	31.93	32.00	-2	17,403	-0.01%
2021/08/26	2	31.35	1	31.35	31.45	1	17,412	0.01%
2021/08/25	1	31.40	1	31.35	31.45	0	17,546	0.00%
2021/08/23	1	31.45	0	0.00	31.05	1	17,640	0.01%
2021/08/20	3	31.35	0	0.00	31.45	3	17,588	0.02%
2021/08/19	3	31.33	0	0.00	31.30	3	18,782	0.02%
2021/08/18	1	31.35	0	0.00	31.45	1	18,614	0.01%
2021/08/17	1	31.05	1	31.70	31.45	0	18,568	0.00%
2021/08/16	7	30.92	0	0.00	31.05	7	18,418	0.04%
2021/08/13	2	30.85	0	0.00	31.05	2	18,336	0.01%
2021/08/12	54	30.76	1	30.80	30.70	53	18,211	0.29%
2021/08/11	3	33.03	5	33.10	33.05	-2	16,812	-0.01%
2021/08/10	1	33.05	0	0.00	33.05	1	16,424	0.01%
2021/08/09	4	33.00	1	33.15	33.20	3	16,576	0.02%
2021/08/05	1	33.15	0	0.00	33.15	1	16,933	0.01%
2021/08/04	1	33.10	0	0.00	33.15	1	17,814	0.01%
2021/08/02	1	32.95	3	32.95	33.00	-2	18,285	-0.01%
2021/07/30	2	33.00	0	0.00	33.10	2	18,291	0.01%
2021/07/28	1	32.95	0	0.00	33.00	1	18,372	0.01%
2021/07/23	2	33.00	0	0.00	33.10	2	18,947	0.01%
2021/07/21	3	32.78	5	32.70	32.90	-2	19,085	-0.01%
2021/07/20	4	32.86	0	0.00	32.80	4	19,171	0.02%
2021/07/19	1	32.90	0	0.00	33.10	1	19,220	0.01%
2021/07/16	1	32.90	0	0.00	33.00	1	19,269	0.01%
2021/07/14	0	0.00	2.1	32.80	32.95	-2.1	19,311	-0.01%
2021/07/12	3	32.80	10	32.85	32.80	-7	19,630	-0.04%
2021/07/09	0.1	32.70	8	32.60	32.90	-7.9	19,566	-0.04%
2021/07/06	4	32.79	0	0.00	32.85	4	19,628	0.02%
2021/07/05	6	32.75	0	0.00	32.75	6	19,692	0.03%
2021/07/02	3.1	32.58	0	0.00	32.55	3.1	19,697	0.02%
2021/06/29	0	0.00	2	32.60	32.55	-2	19,923	-0.01%
2021/06/28	0	0.00	3	32.75	32.75	-3	19,955	-0.02%
2021/06/25	0	0.00	50	32.90	32.90	-50	20,020	-0.25%
2021/06/22	2	32.55	0	0.00	32.50	2	20,037	0.01%
2021/06/21	2	32.58	0	0.00	32.50	2	20,002	0.01%
2021/06/17	2	32.75	0	0.00	32.90	2	19,727	0.01%
2021/06/16	3	32.70	0	0.00	33.00	3	20,206	0.01%
2021/06/15	2.2	32.80	1	32.85	32.75	1.2	20,264	0.01%
2021/06/11	6	32.89	0	0.00	32.90	6	20,597	0.03%
2021/06/10	1	32.95	0	0.00	33.10	1	20,815	0.00%
2021/06/09	4	32.79	0	0.00	32.95	4	20,929	0.02%
2021/06/08	0	0.00	6	33.03	33.10	-6	20,863	-0.03%
2021/06/04	1	32.90	2.4	32.96	33.00	-1.4	21,510	-0.01%
2021/06/03	1	33.05	0	0.00	33.00	1	22,265	0.00%
2021/06/02	2	32.95	0	0.00	33.15	2	22,516	0.01%
2021/06/01	2	33.10	0	0.00	33.00	2	22,540	0.01%
2021/05/31	1	33.05	42	33.00	33.10	-41	22,750	-0.18%
2021/05/28	2	32.95	9	32.99	33.10	-7	22,825	-0.03%
2021/05/27	1	32.50	1	33.20	33.20	0	22,860	0.00%
2021/05/26	0	0.00	1	32.75	32.75	-1	22,117	0.00%
2021/05/25	0	0.00	1	32.70	32.70	-1	22,351	0.00%
2021/05/24	1	32.60	0	0.00	32.60	1	22,629	0.00%
2021/05/21	1	32.45	0	0.00	32.50	1	22,754	0.00%
2021/05/20	0	0.00	2	32.00	32.10	-2	22,754	-0.01%
2021/05/19	40	31.98	0	0.00	32.10	40	22,779	0.18%
2021/05/17	6	31.04	95	31.00	31.10	-89	23,242	-0.38%
2021/05/14	8	31.55	15	31.57	31.70	-7	23,015	-0.03%
2021/05/13	0	0.00	7	31.80	31.40	-7	22,822	-0.03%
2021/05/12	5.1	31.33	0	0.00	31.35	5.1	22,400	0.02%
2021/05/11	3	32.72	1	32.40	32.45	2	21,610	0.01%
2021/05/10	0	0.00	20	32.86	33.00	-20	21,379	-0.09%
2021/05/07	100	32.50	13	32.57	32.60	87	21,463	0.41%
2021/05/06	4	32.20	1	32.20	32.35	3	21,690	0.01%
2021/05/05	2	32.05	3	32.00	32.05	-1	21,653	0.00%
2021/05/04	2	32.23	25	32.46	32.10	-23	21,666	-0.11%
2021/05/03	2	32.50	6	32.60	32.45	-4	21,595	-0.02%
2021/04/29	0	0.00	12	32.69	32.65	-12	21,595	-0.06%
2021/04/28	6	32.48	0	0.00	32.60	6	21,534	0.03%
2021/04/27	1	32.55	1	32.65	32.60	0	21,879	0.00%
2021/04/26	0	32.40	16	32.31	32.60	-16	21,884	-0.07%
2021/04/23	1	32.15	0	0.00	32.25	1	21,909	0.00%
2021/04/22	8	32.24	0	0.00	32.35	8	22,079	0.04%
2021/04/21	1	32.30	0	0.00	32.30	1	22,100	0.00%
2021/04/20	2	32.50	0	0.00	32.55	2	22,124	0.01%
2021/04/19	3	32.43	1	32.45	32.45	2	22,066	0.01%
2021/04/16	1	32.00	0	0.00	32.05	1	21,903	0.00%
2021/04/15	3	31.90	0	0.00	31.90	3	22,220	0.01%
2021/04/14	5	31.90	0	0.00	31.90	5	22,428	0.02%
2021/04/13	1.1	31.80	2	31.88	31.85	-0.9	22,576	0.00%
2021/04/12	2.1	31.51	8	31.60	31.65	-5.9	22,591	-0.03%
2021/04/09	1.2	31.57	1	31.55	31.55	0.2	22,695	0.00%
2021/04/08	1	31.80	0.7	31.85	31.75	0.3	22,730	0.00%
2021/04/06	0	0.00	1	31.95	32.00	-1	22,931	0.00%
2021/03/31	0.1	31.85	2	31.88	31.90	-1.9	22,720	-0.01%
2021/03/30	1	31.75	3	31.75	31.80	-2	22,603	-0.01%
2021/03/29	0	0.00	1	31.80	31.80	-1	22,576	0.00%
2021/03/26	4	31.55	1	31.65	31.60	3	22,619	0.01%
2021/03/25	10	31.40	3	31.55	31.60	7	22,670	0.03%
2021/03/24	0	0.00	2.1	31.35	31.40	-2.1	22,776	-0.01%
2021/03/23	2.1	31.25	2	31.35	31.35	0.1	22,833	0.00%
2021/03/22	0.1	31.25	0	0.00	31.25	0.1	22,895	0.00%
2021/03/19	0.2	31.26	0	0.00	31.05	0.2	22,830	0.00%
2021/03/18	0.2	31.48	6	31.52	31.40	-5.8	22,448	-0.03%
2021/03/17	0.1	31.30	4.8	31.34	31.45	-4.8	22,362	-0.02%
2021/03/16	0	0.00	31	31.30	31.35	-31	22,106	-0.14%
2021/03/15	0.1	31.05	6	30.95	31.00	-6	22,104	-0.03%
2021/03/11	7	30.74	36	30.96	30.75	-29	22,324	-0.13%
2021/03/10	0.2	30.60	1	30.60	30.60	-0.9	21,966	0.00%
2021/03/09	2	30.43	16	30.23	30.60	-14	21,704	-0.06%
2021/03/08	0	0.00	26	29.94	29.90	-26	20,961	-0.12%
2021/03/04	14	29.48	0	0.00	29.60	14	21,324	0.07%
2021/03/02	4.4	29.65	4	29.65	29.65	0.4	21,078	0.00%
2021/02/26	9	29.38	0	0.00	29.20	9	20,886	0.04%
2021/02/25	4	29.45	20	29.65	29.65	-16	20,367	-0.08%
2021/02/24	9	29.46	0	0.00	29.30	9	20,198	0.04%
2021/02/23	0	0.00	1	29.40	29.55	-1	19,864	-0.01%
2021/02/22	1	29.15	0	29.25	29.10	1	19,714	0.01%
2021/02/19	9.1	29.07	0	0.00	29.15	9.1	19,719	0.05%
2021/02/18	1.2	29.31	0	0.00	29.25	1.2	19,756	0.01%
2021/02/17	4.1	29.10	7	29.50	29.40	-2.9	19,819	-0.01%
2021/02/05	0	28.85	0	0.00	28.80	0	19,267	0.00%
2021/02/04	8.1	28.86	6	28.85	28.80	2.1	19,237	0.01%
2021/02/02	0.1	28.90	0	0.00	28.70	0.1	19,882	0.00%
2021/01/29	31	28.51	0	0.00	28.15	31	19,797	0.16%
2021/01/28	6	28.53	0	0.00	28.55	6	19,365	0.03%
2021/01/27	2	28.68	0	0.00	28.70	2	19,074	0.01%
2021/01/26	3	28.72	0	0.00	28.70	3	19,014	0.02%
2021/01/22	5	28.60	0	0.00	28.60	5	18,839	0.03%
2021/01/21	4.1	28.84	0	0.00	28.70	4.1	18,765	0.02%
2021/01/20	16	28.82	2	28.70	28.70	14	18,680	0.07%
2021/01/19	0.1	29.20	0	0.00	29.10	0.1	18,242	0.00%
2021/01/18	1	29.00	0	0.00	29.15	1	18,216	0.01%
2021/01/15	14	29.40	0	0.00	29.30	14	18,020	0.08%
2021/01/14	3	29.62	0	0.00	29.75	3	17,846	0.02%
2021/01/12	2	29.78	0	0.00	29.75	2	17,692	0.01%
2021/01/11	1	30.00	4	29.90	30.05	-3	17,618	-0.02%
2021/01/08	0	0.00	2	30.00	30.00	-2	17,529	-0.01%
2021/01/06	17	29.57	0	0.00	29.45	17	17,057	0.10%
2020/12/30	0	0.00	3	29.78	29.90	-3	16,621	-0.02%
2020/12/29	0	29.50	0	0.00	29.55	0	16,444	0.00%
2020/12/28	1.2	29.32	0	0.00	29.55	1.2	16,548	0.01%
2020/12/25	0	0.00	2	29.35	29.35	-2	16,562	-0.01%
2020/12/24	0	0.00	1	29.40	29.45	-1	16,820	-0.01%
2020/12/23	3	29.28	0	0.00	29.45	3	16,965	0.02%
2020/12/18	0	0.00	4	29.45	29.50	-4	18,359	-0.02%
2020/12/16	0	0.00	0.2	29.40	29.40	-0.2	19,116	0.00%
2020/12/15	5	28.93	0	0.00	29.05	5	19,420	0.03%
2020/12/14	1	29.40	0	0.00	29.30	1	19,468	0.01%
2020/12/11	0	0.00	1	29.15	29.30	-1	19,387	-0.01%
2020/12/10	1	28.70	0.3	28.90	28.80	0.7	19,320	0.00%
2020/12/08	7.3	28.64	25.2	28.74	28.70	-17.9	19,386	-0.09%
2020/12/07	3	29.00	0	0.00	29.00	3	19,258	0.02%
2020/12/04	1	29.15	2	29.05	29.10	-1	19,194	-0.01%
2020/12/02	0	0.00	0.1	29.15	29.20	-0.1	19,244	0.00%
2020/12/01	1	28.90	5	28.70	29.15	-4	19,683	-0.02%
2020/11/30	12	28.70	0	0.00	28.45	12	19,832	0.06%
2020/11/27	3	29.13	0	0.00	29.10	3	19,444	0.02%
2020/11/26	2	29.20	50	29.22	29.30	-48	19,899	-0.24%
2020/11/25	1	29.35	0	29.40	29.25	1	20,048	0.00%
2020/11/24	0	0.00	2	29.35	29.30	-2	20,230	-0.01%
2020/11/19	0	0.00	7	29.55	29.60	-7	20,887	-0.03%
2020/11/18	0	0.00	1	29.50	29.65	-1	21,018	0.00%
2020/11/17	0	0.00	0.6	29.45	29.45	-0.6	21,084	0.00%
2020/11/13	1.3	29.08	0	0.00	29.35	1.3	21,736	0.01%
2020/11/12	3	29.15	8	29.55	29.20	-5	21,959	-0.02%
2020/11/11	0	0.00	40.5	29.45	29.70	-40.5	22,202	-0.18%
2020/11/10	1	29.00	1	28.90	29.00	0	22,067	0.00%
2020/11/09	1	28.75	0	0.00	28.75	1	23,084	0.00%
2020/11/05	1	28.40	1	28.40	28.40	0	23,750	0.00%
2020/11/04	2	28.10	0	0.00	28.10	2	23,992	0.01%
2020/11/03	1	28.10	0	0.00	28.10	1	24,295	0.00%
2020/11/02	1	27.85	0.1	27.70	27.95	0.9	24,410	0.00%
2020/10/30	3	27.60	0	0.00	27.55	3	24,502	0.01%
2020/10/29	2	27.58	0	0.00	27.50	2	24,416	0.01%
2020/10/27	1	27.70	0	0.00	27.70	1	24,763	0.00%
2020/10/26	8	27.84	0	0.00	27.80	8	24,894	0.03%
2020/10/23	3	27.65	0	0.00	27.75	3	25,043	0.01%
2020/10/21	4	27.70	0	0.00	27.65	4	25,517	0.02%
2020/10/16	2	27.80	12	27.85	27.70	-10	26,062	-0.04%
2020/10/15	1	27.75	0	0.00	27.75	1	26,233	0.00%
2020/10/14	3	28.00	0	28.15	28.00	3	26,361	0.01%
2020/10/12	50	28.03	1	28.15	28.25	49	26,770	0.18%
2020/10/08	1	27.90	0	0.00	28.00	1	26,916	0.00%
2020/10/05	1	28.05	0	0.00	27.80	1	27,188	0.00%
2020/09/30	0	0.00	1	27.90	27.80	-1	27,278	0.00%
2020/09/29	3	27.88	0	0.00	27.80	3	27,367	0.01%
2020/09/28	1	27.80	1	27.75	27.90	0	27,419	0.00%
2020/09/25	24	27.54	0	0.00	27.45	24	27,437	0.09%
2020/09/24	6	27.12	0	0.00	27.00	6	27,342	0.02%
2020/09/23	8	27.51	1	27.90	27.50	7	26,687	0.03%
2020/09/22	32	27.94	0	0.00	27.85	32	26,163	0.12%
2020/09/21	6	28.28	0	0.00	28.20	6	25,733	0.02%
2020/09/18	6	28.51	0	0.00	28.45	6	25,577	0.02%
2020/09/17	52	28.60	0	0.00	28.55	52	25,219	0.21%
2020/09/16	1	28.60	0	0.00	28.75	1	25,209	0.00%
2020/09/15	2	28.55	0	0.00	28.65	2	25,323	0.01%
2020/09/14	21	28.65	0	0.00	28.65	21	25,653	0.08%
2020/09/11	9	28.57	0	0.00	28.65	9	25,641	0.04%
2020/09/10	1	28.60	0	0.00	28.75	1	25,499	0.00%
2020/09/09	14	28.65	0	0.00	28.75	14	25,415	0.06%
2020/09/08	6	28.83	0	0.00	28.85	6	25,333	0.02%
2020/09/07	3	28.63	0	0.00	28.85	3	25,489	0.01%
2020/09/04	9	28.71	0	0.00	28.65	9	25,553	0.04%
2020/09/03	3.1	28.80	1	28.90	28.90	2.1	25,240	0.01%
2020/09/02	7	28.91	1	28.95	28.90	6	25,171	0.02%
2020/09/01	15	29.08	1	29.10	29.05	14	24,950	0.06%
2020/08/31	8	29.30	0	0.00	29.25	8	24,540	0.03%
2020/08/28	1	29.40	0	0.00	29.40	1	24,478	0.00%
2020/08/26	1	29.55	0	0.00	29.55	1	24,287	0.00%
2020/08/25	8	29.58	1	29.55	29.50	7	24,164	0.03%
2020/08/24	0	0.00	3	29.50	29.60	-3	24,129	-0.01%
2020/08/21	3	29.55	0	0.00	29.60	3	24,031	0.01%
2020/08/20	18	29.59	0	0.00	29.40	18	23,806	0.08%
2020/08/19	5	29.95	4	30.20	29.90	1	23,199	0.00%
2020/08/18	1	29.95	0	0.00	29.95	1	22,898	0.00%
2020/08/17	4	30.00	10	30.00	30.00	-6	22,763	-0.03%
2020/08/14	8	30.06	0	0.00	30.05	8	22,434	0.04%
2020/08/13	14	30.30	0	0.00	30.40	14	22,193	0.06%
2020/08/12	1	32.35	5	32.40	32.35	-4	21,244	-0.02%
2020/08/10	2	32.50	0	0.00	32.50	2	20,871	0.01%
2020/08/07	1	32.50	0	0.00	32.45	1	20,842	0.00%
2020/08/05	1	32.20	0	0.00	32.20	1	20,644	0.00%
2020/08/03	1	31.85	1	32.10	32.10	0	20,809	0.00%
2020/07/31	13	32.21	0	0.00	32.35	13	20,784	0.06%
2020/07/30	1	32.15	1	32.20	32.35	0	20,763	0.00%
2020/07/29	1	32.15	0	0.00	32.20	1	20,772	0.00%
2020/07/28	4	31.35	4	31.73	31.65	0	21,003	0.00%
2020/07/27	2	31.65	0	0.00	31.60	2	21,244	0.01%
2020/07/23	6	32.50	0	0.00	32.70	6	21,395	0.03%
2020/07/20	0	0.00	1	32.45	32.45	-1	21,511	0.00%
2020/07/17	0	0.00	3	32.15	32.25	-3	21,447	-0.01%
2020/07/15	1	32.05	0	0.00	32.15	1	21,502	0.00%
2020/07/10	3	31.95	0	0.00	32.00	3	21,779	0.01%
2020/07/08	2	31.95	5	32.00	32.05	-3	21,952	-0.01%
2020/07/07	4	31.98	9	32.00	32.00	-5	22,004	-0.02%
2020/07/06	1	31.65	15	31.78	31.95	-14	21,866	-0.06%
2020/07/03	6	31.61	5	31.75	31.55	1	21,985	0.00%
2020/07/02	1	31.30	3	31.65	31.55	-2	22,111	-0.01%
2020/06/30	1	30.95	0	0.00	30.90	1	22,555	0.00%
2020/06/29	1	30.85	0	0.00	30.90	1	22,655	0.00%
2020/06/23	1	31.00	0	0.00	31.15	1	22,886	0.00%
2020/06/22	3	31.30	22	31.11	31.15	-19	23,174	-0.08%
2020/06/19	3	31.30	0	0.00	31.25	3	23,439	0.01%
2020/06/18	2	31.50	0	0.00	31.65	2	23,503	0.01%
2020/06/17	5	31.50	0	0.00	31.70	5	23,987	0.02%
2020/06/16	3	31.83	0	0.00	31.70	3	24,753	0.01%
2020/06/15	1	31.35	0	0.00	31.30	1	25,651	0.00%
2020/06/12	6.3	31.04	3	31.55	31.50	3.3	26,177	0.01%
2020/06/11	5	32.00	0	0.00	31.80	5	26,946	0.02%
2020/06/10	0	0.00	6	31.97	32.10	-6	27,483	-0.02%
2020/06/08	0	0.00	21	31.75	31.80	-21	29,444	-0.07%
2020/06/04	9	31.30	30	31.50	31.40	-21	30,063	-0.07%
2020/06/03	5	31.13	0	0.00	31.30	5	30,625	0.02%
2020/06/02	0	0.00	2	30.88	30.90	-2	30,723	-0.01%
2020/06/01	1	30.80	5	31.00	30.70	-4	30,845	-0.01%
2020/05/29	0	0.00	1	30.75	30.75	-1	30,797	0.00%
2020/05/28	7	30.46	2	30.65	30.45	5	30,687	0.02%
2020/05/26	1	30.55	0	0.00	30.65	1	31,184	0.00%
2020/05/25	5	30.26	0	0.00	30.35	5	31,426	0.02%
2020/05/22	19	30.52	10	30.60	30.45	9	31,683	0.03%
2020/05/21	1	30.95	10.2	30.95	31.00	-9.2	31,777	-0.03%
2020/05/20	13	30.56	0	0.00	30.80	13	31,938	0.04%
2020/05/19	0	0.00	1	30.55	30.55	-1	32,048	0.00%
2020/05/18	2	30.08	0	0.00	30.05	2	31,921	0.01%
2020/05/15	3	30.25	500	30.17	30.25	-497	31,903	-1.56%	大賣/鉅額交易
2020/05/14	20	30.25	0	0.00	30.25	20	31,745	0.06%
2020/05/13	2	30.15	0	0.00	30.30	2	31,479	0.01%
2020/05/12	502	30.35	0	0.00	30.30	502	31,423	1.60%	大買/鉅額交易
2020/05/11	1	30.35	1	30.45	30.40	0	31,335	0.00%
2020/05/07	3	29.52	0	0.00	29.55	3	31,212	0.01%
2020/05/06	1	29.65	0	0.00	29.55	1	31,182	0.00%
2020/05/04	30	29.38	1	29.25	29.35	29	31,018	0.09%
2020/04/30	1	30.40	0	0.00	30.10	1	30,758	0.00%
2020/04/29	2	29.90	0	0.00	29.95	2	30,607	0.01%
2020/04/28	1	29.35	0	0.00	29.45	1	30,449	0.00%
2020/04/27	0	0.00	10	28.65	28.70	-10	30,981	-0.03%
2020/04/24	3	28.22	0	0.00	28.20	3	30,949	0.01%
2020/04/23	3	28.25	0	0.00	28.30	3	30,794	0.01%
2020/04/21	4	28.41	0	0.00	28.35	4	30,554	0.01%
2020/04/20	1	28.90	0	0.00	28.90	1	30,348	0.00%
2020/04/16	2	28.85	0	0.00	28.80	2	30,384	0.01%
2020/04/15	2	29.15	1	29.15	29.20	1	30,187	0.00%
2020/04/14	0	0.00	4	28.71	28.85	-4	30,091	-0.01%
2020/04/13	1	28.70	0	0.00	28.60	1	29,827	0.00%
2020/04/10	0	0.00	4	28.95	29.15	-4	29,679	-0.01%
2020/04/09	0	0.00	6	28.44	28.50	-6	29,497	-0.02%
2020/04/08	4	28.45	0	0.00	28.40	4	29,353	0.01%
2020/04/07	11	28.48	3	28.63	28.40	8	29,074	0.03%
2020/04/06	1	28.30	1	29.10	28.45	0	28,717	0.00%
2020/04/01	6	28.12	0	0.00	28.05	6	28,288	0.02%
2020/03/31	6	28.54	0	0.00	28.45	6	27,982	0.02%
2020/03/30	1	28.00	0	0.00	28.65	1	27,641	0.00%
2020/03/27	0	0.00	2	28.53	28.65	-2	27,360	-0.01%
2020/03/26	0	0.00	1	28.20	28.15	-1	27,065	0.00%
2020/03/25	5	27.90	2	28.10	27.95	3	26,954	0.01%
2020/03/24	5	27.56	3	28.10	27.35	2	26,639	0.01%
2020/03/23	1	26.55	1	27.00	27.00	0	26,334	0.00%
2020/03/20	5	27.06	8	27.64	27.95	-3	25,939	-0.01%
2020/03/19	15	26.77	14	26.93	26.40	1	25,123	0.00%
2020/03/18	7.2	28.03	5	27.91	28.00	2.2	24,282	0.01%
2020/03/17	2	28.15	0	0.00	28.00	2	23,762	0.01%
2020/03/16	6	29.23	15	29.20	29.00	-9	22,808	-0.04%
2020/03/13	10	28.57	0	0.00	30.00	10	22,027	0.05%
2020/03/12	9	30.30	5	30.23	30.20	4	20,576	0.02%
2020/03/11	7	31.35	6	31.33	31.20	1	19,697	0.01%
2020/03/10	11	31.31	1	31.50	31.35	10	19,364	0.05%
2020/03/09	39	31.65	1	32.00	31.75	38	18,768	0.20%
2020/03/06	2	32.40	0	0.00	32.45	2	18,211	0.01%
2020/03/05	0	0.00	22	32.78	32.90	-22	17,915	-0.12%
2020/03/04	1	32.15	4	32.20	32.35	-3	17,880	-0.02%
2020/03/03	0	0.00	1	32.35	32.25	-1	17,768	-0.01%
2020/03/02	2	31.98	6	32.15	31.95	-4	17,614	-0.02%
2020/02/27	0	0.00	5	32.20	32.35	-5	17,772	-0.03%
2020/02/26	2	32.33	0	0.00	32.35	2	17,513	0.01%
2020/02/24	2	32.75	2	32.65	32.70	0	17,097	0.00%
2020/02/20	0	0.00	1	33.75	33.60	-1	16,748	-0.01%
2020/02/19	0	0.00	8	33.38	33.45	-8	16,456	-0.05%
2020/02/18	1	32.80	3	32.68	32.90	-2	16,293	-0.01%
2020/02/17	1	32.45	4	32.43	32.50	-3	16,146	-0.02%
2020/02/12	0	0.00	1	32.20	32.10	-1	16,323	-0.01%
2020/02/11	0	0.00	3	32.10	32.15	-3	16,321	-0.02%
2020/02/07	1	32.05	0	0.00	32.00	1	16,755	0.01%
2020/02/04	0	0.00	1	32.00	31.80	-1	16,630	-0.01%
2020/02/03	2	31.03	2	31.53	31.60	0	16,721	0.00%
2020/01/31	1	31.85	10	31.73	31.55	-9	16,535	-0.05%
2020/01/30	3	31.42	1	31.65	31.20	2	16,247	0.01%
2020/01/20	5	32.10	0	0.00	32.35	5	15,492	0.03%
2020/01/15	0	0.00	3	31.87	31.80	-3	15,375	-0.02%
2020/01/14	0	0.00	26	31.95	32.00	-26	15,350	-0.17%
2020/01/13	0.1	31.65	20	31.55	31.70	-19.9	15,252	-0.13%
2020/01/10	0	0.00	53	31.04	30.95	-53	15,099	-0.35%
2020/01/09	1	30.80	10	30.88	30.90	-9	15,035	-0.06%
2020/01/06	1	30.65	0	0.00	30.60	1	14,981	0.01%
2020/01/03	0	0.00	5.6	30.71	30.80	-5.6	15,003	-0.04%
2019/12/31	0	0.00	1	30.70	30.60	-1	15,258	-0.01%
2019/12/30	1	30.80	0	0.00	30.70	1	15,345	0.01%
2019/12/27	0	0.00	5	30.85	30.90	-5	15,333	-0.03%
2019/12/25	0.4	30.80	10.6	30.80	30.80	-10.2	15,681	-0.07%
2019/12/24	0	0.00	5	30.75	30.80	-5	15,836	-0.03%
2019/12/19	0	0.00	4	30.60	30.55	-4	16,133	-0.02%
2019/12/17	3	30.42	0	0.00	30.65	3	16,336	0.02%
2019/12/16	2	30.43	0	0.00	30.35	2	16,211	0.01%
2019/12/13	0	0.00	1	30.40	30.30	-1	16,203	-0.01%
2019/12/11	2	30.05	0	0.00	30.10	2	16,055	0.01%
2019/12/04	1	30.00	0	0.00	30.15	1	16,578	0.01%
2019/12/03	1	30.05	0	0.00	30.05	1	16,642	0.01%
2019/12/02	4	30.20	0	0.00	30.30	4	16,547	0.02%
2019/11/29	0	0.00	0.1	30.50	30.30	-0.1	16,468	0.00%
2019/11/21	0	30.40	0	0.00	30.35	0	16,594	0.00%
2019/11/20	5	30.70	0	0.00	30.65	5	16,477	0.03%
2019/11/13	4	30.55	0	0.00	30.50	4	17,151	0.02%
2019/11/07	0	0.00	2	30.50	30.50	-2	18,872	-0.01%
2019/11/06	0	0.00	7	30.81	30.65	-7	19,094	-0.04%
2019/11/04	5	29.95	0	0.00	29.95	5	19,042	0.03%
2019/11/01	1	29.60	5	29.60	29.65	-4	19,112	-0.02%
2019/10/31	1	29.90	5	30.00	29.90	-4	19,414	-0.02%
2019/10/23	0	0.00	0.2	29.20	29.20	-0.2	19,771	0.00%
2019/10/21	2	28.95	0	0.00	29.20	2	19,615	0.01%
2019/10/18	1	29.10	0	0.00	29.10	1	19,606	0.01%
2019/10/14	5	29.00	0	0.00	29.15	5	19,601	0.03%
2019/10/08	0	0.00	1	29.15	29.10	-1	19,571	-0.01%
2019/10/04	10	28.70	0	0.00	28.85	10	19,455	0.05%
2019/10/03	2	28.65	0	0.00	28.75	2	19,455	0.01%
2019/10/02	0	0.00	1	28.80	28.80	-1	19,478	-0.01%
2019/10/01	1	28.90	0	0.00	28.75	1	19,415	0.01%
2019/09/26	2	28.80	0	0.00	28.80	2	19,260	0.01%
2019/09/25	1	29.00	0	0.00	28.80	1	19,385	0.01%
2019/09/23	0	29.25	0	0.00	29.20	0	19,350	0.00%
2019/09/19	2	29.40	0	0.00	29.45	2	19,377	0.01%
2019/09/16	0	29.35	0	0.00	29.20	0	20,392	0.00%
2019/09/10	7	29.54	2	29.58	29.55	5	21,221	0.02%
2019/09/06	1	28.70	1	28.70	28.80	0	21,301	0.00%
2019/09/05	1	28.50	0	0.00	28.55	1	21,661	0.00%
2019/08/30	0	0.00	1.2	28.33	28.75	-1.2	22,936	-0.01%
2019/08/27	24	27.93	0	0.00	28.00	24	23,257	0.10%
2019/08/26	42	27.97	0	0.00	27.95	42	23,248	0.18%
2019/08/23	8	28.29	0	0.00	28.35	8	23,248	0.03%
2019/08/22	29	28.19	0	0.00	28.25	29	23,283	0.12%
2019/08/21	25	28.32	0	0.00	28.15	25	23,701	0.11%
2019/08/20	4	28.33	6	28.50	28.50	-2	23,502	-0.01%
2019/08/19	4	28.36	0	0.00	28.30	4	23,381	0.02%
2019/08/15	4	27.86	1	28.00	27.90	3	23,240	0.01%
2019/08/14	11	28.30	0	0.00	28.20	11	23,212	0.05%
2019/08/13	17	28.64	0	0.00	28.50	17	23,053	0.07%
2019/08/12	20	29.02	3	29.05	29.00	17	22,833	0.07%
2019/08/08	0.1	31.20	0	0.00	31.10	0.1	22,233	0.00%
2019/08/07	1	31.05	0	0.00	31.05	1	22,093	0.00%
2019/08/02	5	31.30	2	31.30	31.35	3	22,128	0.01%
2019/08/01	0	0.00	6	31.68	31.65	-6	22,028	-0.03%
2019/07/30	1	32.10	0	0.00	32.10	1	21,658	0.00%
2019/07/29	2	32.15	0	0.00	32.10	2	21,752	0.01%
2019/07/25	2	32.35	0	0.00	32.25	2	22,377	0.01%
2019/07/24	1	32.20	0	0.00	32.20	1	22,589	0.00%
2019/07/23	0	0.00	1	32.05	32.10	-1	22,739	0.00%
2019/07/22	1	32.00	0	0.00	31.90	1	22,798	0.00%
2019/07/17	1	31.60	0	0.00	31.90	1	23,059	0.00%
2019/07/15	0	31.70	2	31.60	31.70	-2	22,826	-0.01%
2019/07/08	0	31.40	0	0.00	31.40	0	22,549	0.00%
2019/07/04	0	0.00	1	31.20	31.20	-1	22,666	0.00%
2019/06/21	85	30.96	85	30.96	30.80	0	21,499	0.00%
2019/06/12	16	30.72	0	0.00	30.70	16	19,695	0.08%
2019/06/11	0	31.30	0	0.00	31.30	0	18,985	0.00%
2019/06/10	0.1	31.85	0	0.00	31.95	0.1	18,680	0.00%
2019/06/06	0	0.00	1	31.60	31.70	-1	18,549	-0.01%
2019/06/05	0.1	30.90	3	31.00	30.90	-2.9	18,270	-0.02%
2019/06/04	1	31.00	5	30.85	30.90	-4	18,096	-0.02%
2019/05/31	0	0.00	2	30.90	31.00	-2	17,916	-0.01%
2019/05/30	2	30.65	0	0.00	30.70	2	17,862	0.01%
2019/05/27	30	30.45	0	0.00	30.50	30	17,988	0.17%
2019/05/24	4	30.53	0	0.00	30.50	4	18,165	0.02%
2019/05/23	2	30.40	0	0.00	30.55	2	18,274	0.01%
2019/05/21	0	0.00	10	30.73	30.65	-10	18,227	-0.05%
2019/05/20	5	30.30	0	0.00	30.40	5	17,962	0.03%
2019/05/17	3	30.15	1	29.90	30.00	2	17,796	0.01%
2019/05/16	1	29.60	1	29.70	29.55	0	17,596	0.00%
2019/05/15	1	29.75	0	0.00	29.70	1	17,459	0.01%
2019/05/14	1	29.65	0	0.00	29.50	1	17,380	0.01%
2019/05/13	9	29.39	0	0.00	29.50	9	17,245	0.05%
2019/05/10	4	29.73	0	0.00	29.60	4	17,433	0.02%
2019/05/09	3	29.97	0	0.00	29.90	3	17,412	0.02%
2019/05/07	0	0.00	11	30.30	30.50	-11	17,436	-0.06%
2019/05/06	16	29.90	0.2	30.00	30.05	15.8	17,395	0.09%
2019/05/03	1	30.05	0	0.00	30.05	1	17,439	0.01%
2019/05/02	0	29.95	0	0.00	30.10	0	17,252	0.00%
2019/04/30	4	29.33	3	29.50	29.65	1	16,808	0.01%
2019/04/29	2	28.95	0	0.00	29.35	2	16,658	0.01%
2019/04/26	2	28.70	0	0.00	28.95	2	16,516	0.01%
2019/04/25	3	28.62	0	0.00	28.75	3	16,398	0.02%
2019/04/24	2	28.58	0	0.00	28.65	2	16,312	0.01%
2019/04/23	2	27.95	0	0.00	28.20	2	16,109	0.01%
2019/04/22	7	28.04	0	0.00	28.00	7	16,027	0.04%
2019/04/19	2.2	28.10	11.4	28.14	28.15	-9.2	16,046	-0.06%
2019/04/18	3	28.05	0	0.00	28.20	3	16,242	0.02%
2019/04/17	2	28.05	0	0.00	28.10	2	16,409	0.01%
2019/04/16	5	28.09	1	28.20	28.10	4	16,425	0.02%
2019/04/11	1	28.10	0	0.00	28.25	1	16,431	0.01%
2019/04/10	3	28.07	0	0.00	28.15	3	16,534	0.02%
2019/04/09	2	28.10	0	0.00	28.20	2	16,663	0.01%
2019/04/02	4	27.90	0	0.00	27.85	4	16,496	0.02%
2019/04/01	2	27.90	0	0.00	27.90	2	16,481	0.01%
2019/03/29	2	27.90	0	0.00	28.05	2	16,330	0.01%
2019/03/25	4.2	27.75	0	0.00	27.75	4.2	16,287	0.03%
2019/03/22	55	28.00	4	28.12	28.00	51	16,101	0.32%
2019/03/21	0	0.00	2	28.00	28.10	-2	16,210	-0.01%
2019/03/20	1	27.90	0	0.00	28.00	1	16,231	0.01%
2019/03/19	0	0.00	4	27.98	28.00	-4	16,172	-0.02%
2019/03/18	3	27.75	0	0.00	27.85	3	16,023	0.02%
2019/03/15	1	27.40	0	0.00	27.45	1	15,856	0.01%
2019/03/14	1	27.20	5	27.20	27.30	-4	15,768	-0.03%
2019/03/13	0	0.00	0	27.40	27.45	0	15,832	0.00%
2019/03/12	0	0.00	2	27.45	27.30	-2	15,798	-0.01%
2019/03/11	0	27.25	0	0.00	27.25	0	15,839	0.00%
2019/03/05	0	0.00	51	27.05	26.95	-51	17,039	-0.30%
2019/02/27	1.1	27.10	0	0.00	27.25	1.1	16,644	0.01%
2019/02/26	10	27.00	0	0.00	27.00	10	16,619	0.06%
2019/02/20	2.2	26.90	0	0.00	26.95	2.2	16,593	0.01%
2019/02/15	0.9	26.55	0	0.00	26.40	0.9	16,674	0.01%
2019/02/14	1	26.50	0	0.00	26.50	1	16,770	0.01%
2019/02/13	7	26.55	0	0.00	26.55	7	16,785	0.04%
2019/02/11	0.4	26.55	0	0.00	26.40	0.4	16,685	0.00%
2019/01/25	0.3	26.50	0	0.00	26.50	0.3	15,952	0.00%
2019/01/15	2	26.10	2	26.20	26.20	0	17,575	0.00%
2018/12/26	20	25.28	0	0.00	25.25	20	21,011	0.10%
2018/12/25	5	25.35	0	0.00	25.35	5	21,122	0.02%
2018/12/24	10	25.48	0	0.00	25.50	10	21,339	0.05%
2018/12/18	10	25.58	0	0.00	25.60	10	22,698	0.04%
2018/12/14	10	25.53	0	0.00	25.65	10	23,284	0.04%
2018/12/13	5	25.60	0	0.00	25.70	5	23,436	0.02%
2018/12/11	7	25.60	0	0.00	25.75	7	24,002	0.03%
2018/12/10	5	25.60	0	0.00	25.65	5	24,024	0.02%
2018/12/06	2	25.65	0	0.00	25.80	2	24,082	0.01%
2018/11/30	5	25.60	0	0.00	25.60	5	24,032	0.02%
2018/11/29	11	25.78	0	0.00	25.75	11	23,252	0.05%
2018/11/28	10	25.90	0	0.00	26.15	10	22,946	0.04%
2018/11/27	21	25.99	0	0.00	25.95	21	22,729	0.09%
2018/11/26	15	26.15	0	0.00	26.15	15	22,667	0.07%
2018/11/23	5.2	26.10	0	0.00	26.25	5.2	22,549	0.02%
2018/11/22	10	26.08	0	0.00	26.20	10	22,506	0.04%
2018/11/09	2	26.35	0	0.00	26.45	2	21,859	0.01%
2018/11/07	0.1	26.50	0	0.00	26.50	0.1	21,897	0.00%
2018/10/31	2	25.75	0	0.00	26.15	2	23,353	0.01%
2018/10/30	2	25.30	0	0.00	25.45	2	23,252	0.01%
2018/10/29	2	25.23	0	0.00	25.30	2	23,454	0.01%
2018/10/26	23	25.24	0	0.00	25.35	23	23,616	0.10%
2018/10/25	21	25.53	0	0.00	25.55	21	23,399	0.09%
2018/10/24	61	25.68	0	0.00	26.00	61	23,376	0.26%
2018/10/22	1	26.20	0	0.00	26.15	1	23,096	0.00%
2018/10/11	0	0.00	1	26.45	26.50	-1	21,453	0.00%
2018/10/09	0	0.00	2	27.65	27.55	-2	20,649	-0.01%
2018/10/05	1	26.70	0	0.00	26.80	1	19,678	0.01%
2018/10/01	0.1	27.50	0	0.00	27.50	0.1	18,653	0.00%
2018/09/26	1	27.20	0	0.00	27.30	1	17,944	0.01%
2018/09/21	0.1	27.05	0	0.00	27.15	0.1	17,691	0.00%
2018/09/19	0	0.00	3	26.90	27.00	-3	17,714	-0.02%
2018/09/17	0	0.00	3	26.40	26.40	-3	17,314	-0.02%
2018/09/14	0	0.00	10.4	26.05	25.95	-10.4	17,104	-0.06%
2018/09/12	0	0.00	4	25.90	26.00	-4	17,311	-0.02%
2018/09/10	5	25.75	0	0.00	25.80	5	17,745	0.03%
2018/09/07	2	25.75	0	0.00	25.90	2	18,061	0.01%
2018/08/31	15	25.68	0	0.00	25.80	15	18,988	0.08%
2018/08/30	5	25.75	0	0.00	25.80	5	19,107	0.03%
2018/08/29	10	25.83	0	0.00	25.85	10	19,301	0.05%
2018/08/28	5	25.85	0	0.00	25.90	5	19,401	0.03%
2018/08/27	11	25.85	0	0.00	25.80	11	19,541	0.06%
2018/08/24	0.1	26.00	0	0.00	26.00	0.1	19,728	0.00%
2018/08/20	2	25.53	0	0.00	25.50	2	21,235	0.01%
2018/08/16	3	25.38	0	0.00	25.35	3	21,212	0.01%
2018/08/15	7	25.71	0	0.00	25.60	7	20,984	0.03%
2018/08/09	0.2	26.10	0	0.00	26.05	0.2	20,807	0.00%
2018/08/06	1	27.35	0	0.00	27.30	1	19,509	0.01%
2018/08/03	0	0.00	3	27.40	27.35	-3	19,296	-0.02%
2018/07/25	0.1	27.10	0	0.00	27.20	0.1	18,263	0.00%
2018/07/16	0	0.00	1	27.10	26.80	-1	18,590	-0.01%
2018/07/12	0	0.00	1	26.75	26.85	-1	18,855	-0.01%
2018/07/10	0	0.00	3.1	26.55	26.70	-3.1	18,864	-0.02%
2018/07/09	0	0.00	1	26.60	26.55	-1	18,686	-0.01%
2018/07/03	1	26.35	0	0.00	26.40	1	18,823	0.01%
2018/06/29	0	0.00	1	26.80	26.90	-1	18,714	-0.01%
2018/06/28	2	26.45	0	0.00	26.30	2	18,358	0.01%
2018/06/26	0.1	26.65	1	26.65	26.65	-0.9	18,016	-0.01%
2018/06/19	2	26.45	0	0.00	26.35	2	17,676	0.01%
2018/06/12	1	26.85	0	0.00	26.75	1	16,992	0.01%
2018/06/05	0	0.00	1	27.25	27.35	-1	16,212	-0.01%
2018/06/04	0	0.00	5	27.00	27.10	-5	16,018	-0.03%
2018/06/01	0	0.00	1	26.65	26.70	-1	16,023	-0.01%
2018/05/31	1	26.25	0	0.00	26.25	1	15,814	0.01%
2018/05/30	2	26.35	0	0.00	26.35	2	14,888	0.01%
2018/05/29	5	26.85	0	0.00	26.90	5	14,413	0.03%
2018/05/25	21	26.95	0	0.00	26.85	21	14,436	0.15%
2018/05/24	20.1	26.80	0	0.00	27.05	20.1	14,362	0.14%
2018/05/21	0	0.00	2	26.93	27.00	-2	14,468	-0.01%
2018/05/18	6	26.65	0	0.00	26.70	6	14,358	0.04%
2018/05/14	36	26.40	1	26.50	26.50	35	14,728	0.24%
2018/05/11	0	0.00	4	26.35	26.40	-4	14,747	-0.03%
2018/05/08	0	0.00	2	26.20	26.20	-2	14,534	-0.01%
2018/05/04	2	25.83	0	0.00	25.80	2	14,377	0.01%
2018/05/03	0	0.00	0.1	26.10	26.10	-0.1	14,275	0.00%
2018/05/02	0	0.00	2	26.20	26.25	-2	14,358	-0.01%
2018/04/27	0.1	25.85	0	0.00	26.00	0.1	14,363	0.00%
2018/04/24	0	0.00	3	25.98	25.90	-3	15,016	-0.02%
2018/04/19	1	25.55	0	0.00	25.75	1	15,333	0.01%
2018/04/18	0	0.00	3	25.20	25.20	-3	15,220	-0.02%
2018/04/17	1	25.35	0	0.00	25.35	1	15,217	0.01%
2018/04/11	0	0.00	20	25.45	25.50	-20	15,782	-0.13%
2018/04/10	20	25.45	0	0.00	25.65	20	15,774	0.13%
2018/04/09	2	25.25	0	0.00	25.45	2	15,749	0.01%
2018/04/02	4	25.40	17	25.35	25.35	-13	15,708	-0.08%
2018/03/29	2	25.05	0	0.00	25.05	2	15,608	0.01%
2018/03/28	1	25.10	0	0.00	25.05	1	15,312	0.01%
2018/03/27	1	25.30	0	0.00	25.40	1	15,155	0.01%
2018/03/26	0.3	25.20	0	0.00	25.15	0.3	15,074	0.00%
2018/03/21	1	25.35	0	0.00	25.35	1	14,895	0.01%
2018/03/13	1	25.50	0	0.00	25.65	1	14,951	0.01%
2018/03/12	0	0.00	2	25.50	25.45	-2	14,878	-0.01%
2018/03/06	1	25.00	0	0.00	24.85	1	14,817	0.01%
2018/03/01	0	0.00	20	25.10	25.10	-20	15,275	-0.13%
2018/02/27	1	25.10	0	0.00	24.95	1	15,200	0.01%
2018/02/26	2.6	25.08	0	0.00	25.00	2.6	15,119	0.02%
2018/02/23	1	24.85	0	0.00	25.00	1	15,098	0.01%
2018/02/21	1	24.55	3	24.60	24.70	-2	15,238	-0.01%
2018/02/12	1	24.00	3	24.30	24.15	-2	15,114	-0.01%
2018/02/05	7	25.00	0	0.00	25.00	7	13,932	0.05%
2018/01/30	1	25.45	0	0.00	25.40	1	13,716	0.01%
2018/01/26	1	25.40	0	0.00	25.60	1	13,693	0.01%
2018/01/24	0	0.00	10	25.15	25.30	-10	13,653	-0.07%
2018/01/23	0	0.00	10	25.30	25.40	-10	13,653	-0.07%
2018/01/19	9	25.22	6	25.37	25.55	3	13,456	0.02%
2018/01/18	7	25.59	5	25.70	25.80	2	13,177	0.02%
2018/01/17	0	0.00	2	25.75	25.85	-2	12,768	-0.02%
2018/01/15	0	0.00	3	25.50	25.95	-3	12,169	-0.02%
2018/01/10	0	0.00	2	25.25	25.35	-2	11,800	-0.02%
2018/01/09	2	25.05	9.2	25.00	25.00	-7.2	11,545	-0.06%
2018/01/08	0	0.00	3	25.05	25.15	-3	11,383	-0.03%
2018/01/05	5	24.66	10	24.70	24.90	-5	11,178	-0.04%