兆豐金 (2886)-華南永昌-世貿券商分點個股進出

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
40.05
漲跌
▲0.10
漲幅
+0.25%
成交量
14,315張
產業
上市金融類股
2981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-世貿券商分點個股進出

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-世貿券商分點個股進出
華南永昌-世貿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
2024/05/03	0	0.00	3	40.25	40.05	-3	17,157	-0.02%
2024/05/02	0	0.00	31	40.00	39.95	-31	17,077	-0.18%
2024/04/29	1	40.00	3	40.03	40.10	-2	16,832	-0.01%
2024/04/26	3	39.15	0	0.00	39.10	3	16,610	0.02%
2024/04/25	4	39.08	0	0.00	39.00	4	16,611	0.02%
2024/04/24	3.1	39.42	4	40.08	39.35	-0.9	16,453	-0.01%
2024/04/23	0	0.00	12	40.01	40.00	-12	16,372	-0.07%
2024/04/19	3.1	38.73	1.6	38.70	38.70	1.5	16,021	0.01%
2024/04/18	7	39.14	0	0.00	39.20	7	15,430	0.05%
2024/04/16	3	39.23	0	0.00	39.10	3	14,986	0.02%
2024/04/15	1	39.80	0	0.00	39.80	1	14,717	0.01%
2024/04/12	0	0.00	0	40.05	39.95	0	14,705	0.00%
2024/04/08	1	39.80	0	0.00	40.00	1	14,704	0.01%
2024/04/03	0.1	39.95	0	0.00	39.75	0.1	14,680	0.00%
2024/03/29	2	40.55	0	0.00	40.55	2	14,511	0.01%
2024/03/27	0.3	40.45	0.2	40.50	40.50	0.1	14,727	0.00%
2024/03/25	0.2	39.95	0.3	39.85	40.00	-0.1	15,195	0.00%
2024/03/22	0	0.00	1	40.05	40.10	-1	15,405	-0.01%
2024/03/21	2	40.30	0	0.00	40.60	2	15,569	0.01%
2024/03/20	0	0.00	44.5	40.38	40.15	-44.5	15,648	-0.28%
2024/03/18	0	0.00	3	40.65	40.60	-3	15,526	-0.02%
2024/03/14	0	0.00	2	40.60	40.90	-2	15,200	-0.01%
2024/03/13	0	0.00	2.2	40.33	40.40	-2.2	15,074	-0.01%
2024/03/12	0	0.00	2	39.80	39.95	-2	14,927	-0.01%
2024/03/08	3	39.75	8	39.70	39.90	-5	14,852	-0.03%
2024/03/07	0	0.00	0.3	39.35	39.30	-0.3	14,753	0.00%
2024/03/06	10	39.35	11	39.44	39.40	-1	14,805	-0.01%
2024/03/05	0	0.00	4.2	39.00	39.05	-4.2	15,071	-0.03%
2024/03/01	0.4	38.73	0	0.00	38.55	0.4	15,193	0.00%
2024/02/27	0.1	38.30	0	0.00	38.20	0.1	15,108	0.00%
2024/02/26	1	38.16	0	0.00	38.15	1	15,073	0.01%
2024/02/23	2	38.30	5	38.50	38.30	-3	15,106	-0.02%
2024/02/22	0.3	38.50	0	0.00	38.55	0.3	15,450	0.00%
2024/02/21	4	38.29	0	0.00	38.35	4	15,496	0.03%
2024/02/20	1	38.40	0	0.00	38.60	1	15,621	0.01%
2024/02/19	0	38.05	0	0.00	38.40	0	15,715	0.00%
2024/02/16	1	37.75	2	37.93	37.90	-1	15,935	-0.01%
2024/02/15	5	37.60	1	37.90	37.80	4	15,919	0.03%
2024/02/05	10	37.80	1	37.70	37.60	9	15,773	0.06%
2024/02/02	1	37.70	0	0.00	37.90	1	15,618	0.01%
2024/01/31	4	37.63	2	37.65	37.65	2	15,520	0.01%
2024/01/30	0	0.00	2	38.10	37.90	-2	15,321	-0.01%
2024/01/26	0	0.00	0.2	38.28	38.35	-0.2	15,517	0.00%
2024/01/23	10	37.95	0	0.00	37.85	10	15,667	0.06%
2024/01/19	1	37.61	0	0.00	37.90	1	15,657	0.01%
2024/01/17	2	37.90	0	0.00	37.30	2	15,688	0.01%
2024/01/11	0	0.00	10	39.35	39.20	-10	15,369	-0.07%
2024/01/09	0	0.00	3	39.43	39.45	-3	15,441	-0.02%
2024/01/08	0	0.00	0.9	39.26	39.45	-0.9	15,490	-0.01%
2024/01/04	0	0.00	0.2	38.91	38.75	-0.2	15,640	0.00%
2024/01/03	1	38.80	0	0.00	38.65	1	16,112	0.01%
2023/12/29	3	39.00	0	0.00	39.20	3	16,218	0.02%
2023/12/28	22.1	38.87	0	0.00	39.20	22.1	16,447	0.13%
2023/12/27	10.1	38.80	0	0.00	39.00	10.1	16,501	0.06%
2023/12/26	0.1	38.80	1.4	38.80	38.80	-1.3	16,510	-0.01%
2023/12/25	1	38.60	1.1	38.26	38.80	-0.1	16,545	0.00%
2023/12/22	1	38.20	5.3	38.45	38.35	-4.3	16,552	-0.03%
2023/12/21	3	38.30	0	0.00	38.30	3	16,414	0.02%
2023/12/20	0	0.00	0.4	39.15	38.75	-0.4	16,221	0.00%
2023/12/19	0	0.00	6	39.11	39.15	-6	15,937	-0.04%
2023/12/18	0.1	39.30	0	0.00	39.05	0.1	15,851	0.00%
2023/12/14	0	0.00	14	39.21	39.55	-14	15,426	-0.09%
2023/12/13	1	38.90	0	0.00	38.90	1	15,271	0.01%
2023/12/12	0	0.00	5	39.00	39.30	-5	15,627	-0.03%
2023/12/06	1	39.25	0	0.00	39.50	1	15,568	0.01%
2023/12/05	0	39.05	0.1	38.85	38.95	0	15,451	0.00%
2023/12/04	10	38.90	0	0.00	39.00	10	15,441	0.06%
2023/12/01	4	38.78	0	0.00	38.65	4	15,390	0.03%
2023/11/30	0	39.40	0	0.00	39.50	0	15,252	0.00%
2023/11/29	5	39.34	0	0.00	39.15	5	14,752	0.03%
2023/11/22	0	0.00	8	39.70	39.85	-8	14,889	-0.05%
2023/11/21	0	0.00	1	39.75	39.85	-1	14,979	-0.01%
2023/11/17	0	0.00	7.6	39.47	39.20	-7.6	14,847	-0.05%
2023/11/16	0	0.00	0	38.95	39.20	0	14,951	0.00%
2023/11/15	0	0.00	0	38.75	38.90	0	14,922	0.00%
2023/11/14	0	0.00	10	38.40	38.55	-10	14,816	-0.07%
2023/11/13	0	0.00	3	38.45	38.50	-3	15,132	-0.02%
2023/11/10	1	38.40	0	0.00	38.40	1	15,575	0.01%
2023/11/09	0.4	38.60	1	38.65	38.60	-0.6	15,772	0.00%
2023/11/07	0	0.00	3	38.60	38.60	-3	16,234	-0.02%
2023/11/06	0	38.45	0	38.53	38.55	0	16,788	0.00%
2023/11/03	0.2	38.15	0	38.19	38.25	0.2	17,039	0.00%
2023/11/02	0	0.00	4	37.24	37.80	-4	17,100	-0.02%
2023/11/01	0	36.55	0	0.00	36.65	0	17,099	0.00%
2023/10/31	0.2	36.70	0	0.00	36.70	0.2	17,296	0.00%
2023/10/30	1.3	36.70	0	0.00	36.55	1.3	17,622	0.01%
2023/10/27	0	0.00	1	37.00	36.95	-1	17,666	-0.01%
2023/10/26	6.1	36.45	1	36.60	36.40	5.1	17,770	0.03%
2023/10/25	10	37.02	0	0.00	36.85	10	17,731	0.06%
2023/10/19	0	38.40	1	38.30	38.35	-1	17,724	-0.01%
2023/10/18	0	0.00	0	38.65	38.85	0	17,835	0.00%
2023/10/16	0	0.00	0	38.50	38.80	0	18,266	0.00%
2023/10/12	0	0.00	6.2	38.56	38.95	-6.2	18,639	-0.03%
2023/10/11	0	0.00	2	38.20	38.50	-2	18,805	-0.01%
2023/10/06	1	37.40	0	0.00	37.50	1	18,386	0.01%
2023/10/05	0	37.20	0.1	37.04	37.50	-0.1	18,464	0.00%
2023/10/03	0	0.00	33	37.65	37.65	-33	18,307	-0.18%
2023/10/02	1	37.30	0	0.00	37.60	1	18,383	0.01%
2023/09/28	0.1	37.70	0	0.00	37.70	0.1	18,603	0.00%
2023/09/27	12.1	37.58	0	0.00	37.70	12.1	18,683	0.06%
2023/09/26	0	0.00	1	37.75	37.85	-1	18,699	-0.01%
2023/09/25	0	0.00	8	37.94	38.00	-8	18,740	-0.04%
2023/09/19	0	0.00	0.3	37.95	37.80	-0.3	19,041	0.00%
2023/09/18	0	0.00	1.1	37.85	37.85	-1.1	19,458	-0.01%
2023/09/15	1	37.55	0	37.55	37.55	1	19,904	0.00%
2023/09/14	4.1	37.08	2	37.00	37.50	2.1	20,118	0.01%
2023/09/13	0	0.00	3	36.55	36.60	-3	20,615	-0.01%
2023/09/08	0	35.85	0	0.00	36.10	0	21,446	0.00%
2023/09/06	4.1	35.63	0	0.00	35.55	4.1	21,561	0.02%
2023/09/05	3	36.05	0.1	36.35	36.00	2.9	21,536	0.01%
2023/09/04	0	0.00	1	36.10	36.20	-1	21,582	0.00%
2023/09/01	0	36.05	0	0.00	36.00	0	21,781	0.00%
2023/08/31	2	36.10	0	36.15	35.90	2	21,912	0.01%
2023/08/30	0	0.00	0	36.80	36.45	0	21,926	0.00%
2023/08/28	0	36.23	1	36.40	36.20	-1	22,043	0.00%
2023/08/25	0.1	35.90	1	35.65	35.65	-0.9	23,055	0.00%
2023/08/24	0	35.55	0.5	35.85	35.85	-0.5	23,169	0.00%
2023/08/23	1	35.30	0	35.50	35.30	1	23,178	0.00%
2023/08/22	0.2	35.36	0	0.00	35.30	0.2	23,393	0.00%
2023/08/21	6	36.04	0	0.00	35.60	6	23,406	0.03%
2023/08/18	2	35.88	0	0.00	35.70	2	23,507	0.01%
2023/08/17	0	35.40	0	0.00	35.65	0	23,564	0.00%
2023/08/16	4	35.83	5	35.75	35.80	-1	23,481	0.00%
2023/08/15	0	0.00	3	36.68	36.60	-3	23,258	-0.01%
2023/08/14	2.3	36.67	0	0.00	37.05	2.3	23,301	0.01%
2023/08/11	5.1	37.76	0	0.00	37.65	5.1	23,226	0.02%
2023/08/10	10	37.99	0	0.00	38.10	10	23,226	0.04%
2023/08/09	2	39.70	0.3	39.90	39.95	1.7	22,699	0.01%
2023/08/08	2	39.70	0	0.00	39.70	2	22,368	0.01%
2023/08/07	0	0.00	0	39.90	39.95	0	22,204	0.00%
2023/08/04	2	39.33	0	0.00	39.60	2	22,156	0.01%
2023/08/02	2.3	39.62	1	40.05	39.60	1.3	22,017	0.01%
2023/08/01	0	0.00	0	40.35	40.60	0	21,645	0.00%
2023/07/27	0.1	40.05	0	39.90	40.10	0.1	21,291	0.00%
2023/07/26	0.5	39.60	2	39.70	39.65	-1.5	21,117	-0.01%
2023/07/20	0	0.00	0.2	39.05	39.35	-0.2	20,622	0.00%
2023/07/19	1.5	38.70	0	0.00	38.85	1.5	20,258	0.01%
2023/07/18	0	0.00	1.2	39.23	39.30	-1.2	19,941	-0.01%
2023/07/17	10.1	38.80	8	38.85	38.90	2.1	19,518	0.01%
2023/07/14	0	0.00	5.7	38.60	38.90	-5.7	19,445	-0.03%
2023/07/13	0.1	38.35	0	0.00	38.10	0.1	19,291	0.00%
2023/07/11	8	37.24	4	37.48	37.65	4	19,165	0.02%
2023/07/10	0.5	37.20	1.1	36.87	36.85	-0.6	19,130	0.00%
2023/07/07	0	37.15	0	0.00	37.30	0	18,927	0.00%
2023/07/06	0.1	37.77	0	0.00	37.45	0.1	18,779	0.00%
2023/07/05	0	0.00	1	38.25	38.25	-1	18,477	-0.01%
2023/07/03	0	0.00	10	38.25	38.30	-10	18,344	-0.05%
2023/06/29	0	0.00	0	38.18	38.55	0	18,106	0.00%
2023/06/28	0	0.00	2	37.90	37.95	-2	17,841	-0.01%
2023/06/14	0	0.00	4	37.59	37.50	-4	14,689	-0.03%
2023/06/13	0	0.00	43	37.90	37.75	-43	14,804	-0.29%
2023/06/09	0	0.00	1	37.70	37.65	-1	14,902	-0.01%
2023/06/08	0	0.00	1	37.10	37.30	-1	14,936	-0.01%
2023/06/05	2	36.85	0	0.00	36.70	2	14,944	0.01%
2023/06/02	0	0.00	1	36.10	36.10	-1	14,646	-0.01%
2023/05/31	15	36.00	1	36.00	35.80	14	14,471	0.10%
2023/05/26	15	35.62	0	0.00	36.15	15	13,663	0.11%
2023/05/25	10	35.75	0	0.00	36.20	10	13,443	0.07%
2023/05/24	0	0.00	2.3	35.73	35.90	-2.3	13,268	-0.02%
2023/05/23	1	35.90	0	0.00	36.20	1	13,034	0.01%
2023/05/22	2	36.00	0	0.00	36.20	2	12,883	0.02%
2023/05/19	0	0.00	0.2	35.90	36.00	-0.2	12,639	0.00%
2023/05/17	0	0.00	4	35.58	35.60	-4	12,683	-0.03%
2023/05/15	0	0.00	61	34.30	34.50	-61	12,561	-0.49%
2023/05/10	1	34.60	1	34.80	34.80	0	12,598	0.00%
2023/05/08	60	34.33	0	0.00	34.30	60	12,549	0.48%
2023/04/27	0	33.95	0	0.00	33.85	0	13,802	0.00%
2023/04/25	0	0.00	0.2	34.20	33.90	-0.2	13,859	0.00%
2023/04/21	0	0.00	1	34.05	34.05	-1	13,960	-0.01%
2023/04/18	0.2	34.00	11	34.24	34.20	-10.9	14,198	-0.08%
2023/04/17	0	0.00	0	33.50	33.45	0	14,151	0.00%
2023/04/14	10	33.30	0	0.00	33.45	10	14,201	0.07%
2023/04/13	0	0.00	0	33.25	33.30	0	14,120	0.00%
2023/04/07	1	32.80	0	0.00	32.80	1	14,130	0.01%
2023/03/31	0	32.80	0	0.00	33.00	0	14,047	0.00%
2023/03/29	1	32.75	0	32.85	32.80	1	13,958	0.01%
2023/03/23	0	0.00	1.1	32.87	33.15	-1.1	14,387	-0.01%
2023/03/21	0	0.00	2	32.20	32.20	-2	14,762	-0.01%
2023/03/17	0.1	32.00	0	0.00	31.75	0.1	14,817	0.00%
2023/03/16	3.1	31.74	0	0.00	31.65	3.1	14,785	0.02%
2023/03/15	4	32.19	0	0.00	32.00	4	14,750	0.03%
2023/03/14	1.1	32.11	0	0.00	32.10	1.1	14,753	0.01%
2023/03/13	1.1	32.60	2	32.45	32.55	-0.9	14,625	-0.01%
2023/03/10	3	32.65	0	0.00	32.65	3	14,645	0.02%
2023/03/08	0	33.25	0	0.00	33.30	0	15,331	0.00%
2023/03/03	0.1	33.00	0	0.00	32.80	0.1	15,532	0.00%
2023/03/02	2	32.98	0	0.00	32.95	2	15,707	0.01%
2023/02/24	5	33.45	0	0.00	33.30	5	15,527	0.03%
2023/02/23	0	0.00	1	33.65	33.65	-1	15,376	-0.01%
2023/02/22	2	33.25	2	33.80	33.80	0	15,585	0.00%
2023/02/21	0.1	33.80	0	0.00	33.65	0.1	15,604	0.00%
2023/02/20	0	0.00	0.1	33.90	34.05	-0.1	15,875	0.00%
2023/02/17	0	0.00	0	33.55	33.50	0	16,016	0.00%
2023/02/16	0	0.00	0.1	33.73	33.40	-0.1	16,297	0.00%
2023/02/14	0.1	33.25	11.1	33.46	33.55	-11	16,268	-0.07%
2023/02/13	0	0.00	22.2	32.80	33.30	-22.2	16,281	-0.14%
2023/02/10	0	0.00	0.1	32.55	32.60	-0.1	16,211	0.00%
2023/02/08	1.1	32.08	0	0.00	32.15	1.1	16,434	0.01%
2023/02/07	0	0.00	0	32.35	32.25	0	16,442	0.00%
2023/02/06	2	32.40	0	0.00	32.10	2	16,602	0.01%
2023/02/01	0	0.00	0	32.30	32.60	0	16,658	0.00%
2023/01/31	1	32.30	0	0.00	31.95	1	16,717	0.01%
2023/01/17	2	31.90	0	0.00	32.00	2	16,306	0.01%
2023/01/12	10	31.50	0	0.00	31.45	10	16,953	0.06%
2023/01/10	10	31.55	1	31.60	31.75	9	17,218	0.05%
2022/12/29	0.7	30.35	0	0.00	30.25	0.7	18,080	0.00%
2022/12/27	0.1	30.75	0	0.00	30.65	0.1	18,372	0.00%
2022/12/26	0	0.00	1	30.55	30.70	-1	18,666	-0.01%
2022/12/16	1	30.90	0	0.00	30.80	1	20,388	0.00%
2022/12/13	2	30.75	0	0.00	30.80	2	20,352	0.01%
2022/12/12	1	31.00	0	31.25	31.15	1	20,133	0.00%
2022/12/08	0	30.95	0.1	31.15	31.10	-0.1	20,527	0.00%
2022/12/07	0	0.00	0	31.20	30.95	0	20,524	0.00%
2022/12/05	6	31.13	0	0.00	31.05	6	20,419	0.03%
2022/11/30	0	0.00	0.3	31.70	32.00	-0.3	20,110	0.00%
2022/11/28	1	30.70	0	0.00	30.95	1	19,341	0.01%
2022/11/25	5	31.50	1	31.30	31.35	4	19,307	0.02%
2022/11/24	0	31.65	20	31.45	31.65	-20	19,324	-0.10%
2022/11/23	1	31.10	0	0.00	31.10	1	19,207	0.01%
2022/11/16	2	30.85	0	0.00	30.85	2	18,830	0.01%
2022/11/15	0.1	31.15	0	0.00	31.15	0.1	18,676	0.00%
2022/11/14	2	31.20	0	0.00	31.30	2	18,526	0.01%
2022/11/11	0	0.00	0	30.75	30.85	0	18,307	0.00%
2022/11/10	0	0.00	1	30.10	30.00	-1	18,057	-0.01%
2022/11/09	1.1	30.41	1	30.55	30.50	0.1	18,077	0.00%
2022/11/08	3	30.32	2	30.10	30.40	1	18,099	0.01%
2022/11/07	1	29.85	0	0.00	30.20	1	18,153	0.01%
2022/11/04	0	0.00	1	29.60	29.55	-1	18,558	-0.01%
2022/11/03	0.1	29.20	1	29.35	29.10	-0.9	19,100	0.00%
2022/11/02	1.2	29.39	0	0.00	29.35	1.2	19,330	0.01%
2022/11/01	0.2	29.82	0	0.00	29.75	0.2	19,212	0.00%
2022/10/28	0	29.90	0	0.00	29.80	0	19,148	0.00%
2022/10/27	0.1	30.00	0	0.00	29.70	0.1	19,203	0.00%
2022/10/26	1	30.00	1	30.15	30.15	0	19,123	0.00%
2022/10/21	1	29.75	0	0.00	29.70	1	18,949	0.01%
2022/10/20	2.1	28.53	0	0.00	29.20	2.1	18,830	0.01%
2022/10/19	1	29.35	0	0.00	29.00	1	18,464	0.01%
2022/10/17	0.1	29.21	0	0.00	29.25	0.1	18,298	0.00%
2022/10/14	11.1	29.55	5	29.40	29.40	6.1	18,135	0.03%
2022/10/13	1.1	29.98	0	0.00	29.75	1.1	17,917	0.01%
2022/10/12	1	29.96	13	30.29	30.25	-12	17,555	-0.07%
2022/10/11	13.1	30.13	0	0.00	30.05	13.1	17,569	0.07%
2022/10/07	0	0.00	1	30.95	31.00	-1	17,288	-0.01%
2022/10/05	2.1	30.93	0	0.00	30.85	2.1	17,419	0.01%
2022/10/04	1.1	30.66	0	0.00	30.70	1.1	17,385	0.01%
2022/10/03	0.1	30.78	0.1	30.85	30.65	0	17,214	0.00%
2022/09/30	0.1	31.35	0	0.00	31.15	0.1	16,923	0.00%
2022/09/29	1.1	31.74	1	31.55	31.80	0.1	16,572	0.00%
2022/09/28	14.1	31.87	2	31.93	31.95	12.1	16,247	0.07%
2022/09/27	8.2	32.52	0	0.00	32.45	8.2	15,819	0.05%
2022/09/26	11.1	33.48	0	0.00	33.35	11.1	15,591	0.07%
2022/09/23	0.1	33.95	0	0.00	33.90	0.1	15,564	0.00%
2022/09/22	10.2	33.85	0	0.00	33.65	10.2	15,719	0.06%
2022/09/21	1	34.30	0	0.00	34.25	1	15,675	0.01%
2022/09/20	1	34.50	0	0.00	34.45	1	15,555	0.01%
2022/09/19	0	34.55	0	0.00	34.45	0	15,640	0.00%
2022/09/16	0	0.00	0	34.55	34.50	0	15,802	0.00%
2022/09/15	0.1	34.70	0	0.00	34.55	0.1	15,945	0.00%
2022/09/13	1	35.00	0	0.00	35.05	1	17,128	0.01%
2022/09/12	20	35.40	0	0.00	35.55	20	17,740	0.11%
2022/09/07	10.2	34.85	0	0.00	34.95	10.2	18,810	0.05%
2022/09/06	3	35.30	10	35.35	35.35	-7	19,000	-0.04%
2022/09/05	1	35.00	0	0.00	35.30	1	19,127	0.01%
2022/09/02	1	35.10	0	0.00	35.00	1	19,485	0.01%
2022/09/01	10	35.15	0	0.00	35.15	10	19,537	0.05%
2022/08/31	0	0.00	0.3	35.85	35.90	-0.3	19,580	0.00%
2022/08/29	1	35.50	0	0.00	35.50	1	19,511	0.01%
2022/08/26	0	0.00	1	35.90	35.85	-1	19,708	-0.01%
2022/08/23	0	0.00	10	35.20	35.20	-10	20,507	-0.05%
2022/08/19	0	0.00	1	35.80	35.80	-1	20,714	0.00%
2022/08/18	0	0.00	5	36.05	36.05	-5	20,785	-0.02%
2022/08/17	1	35.65	0	0.00	35.75	1	20,909	0.00%
2022/08/15	7	35.67	0	0.00	35.60	7	21,009	0.03%
2022/08/12	10.1	35.70	0	0.00	35.70	10.1	21,088	0.05%
2022/08/11	1.3	35.86	1	35.90	35.80	0.3	21,153	0.00%
2022/08/10	16	36.95	4	37.00	37.20	12	20,871	0.06%
2022/08/09	1	36.65	20	36.50	36.90	-19	20,432	-0.09%
2022/08/08	0.1	36.00	0	0.00	36.00	0.1	20,328	0.00%
2022/08/05	0	0.00	1.4	35.91	35.85	-1.4	20,596	-0.01%
2022/08/04	1	35.70	25	35.68	35.65	-24	20,844	-0.12%
2022/08/01	10	35.40	0	0.00	35.55	10	21,482	0.05%
2022/07/29	20	35.55	0.1	35.70	35.40	19.9	21,867	0.09%
2022/07/28	0	0.00	10	35.70	35.60	-10	22,055	-0.05%
2022/07/26	50	34.65	0	0.00	34.60	50	22,016	0.23%
2022/07/25	26.1	34.51	0	0.00	34.45	26.1	22,072	0.12%
2022/07/21	0	0.00	10	34.45	34.45	-10	22,434	-0.04%
2022/07/20	1	34.15	22	34.19	34.15	-21	22,622	-0.09%
2022/07/19	0	0.00	9	34.29	34.15	-9	22,813	-0.04%
2022/07/18	0	0.00	6	34.00	34.15	-6	23,120	-0.03%
2022/07/15	16.1	34.04	35	34.00	33.90	-18.9	23,350	-0.08%
2022/07/13	0	0.00	5	34.60	34.85	-5	23,883	-0.02%
2022/07/12	4.1	33.48	0	0.00	33.45	4.1	24,119	0.02%
2022/07/11	1	34.60	0	0.00	34.30	1	24,310	0.00%
2022/07/08	0.3	35.20	0	0.00	35.05	0.3	24,688	0.00%
2022/07/06	3	35.17	0	0.00	35.20	3	24,949	0.01%
2022/07/05	1	35.55	0	0.00	35.55	1	25,090	0.00%
2022/07/01	0	0.00	8	35.39	35.25	-8	25,807	-0.03%
2022/06/30	2.3	35.41	0	0.00	35.30	2.3	25,991	0.01%
2022/06/29	5	35.79	0	0.00	35.70	5	26,007	0.02%
2022/06/24	2	36.40	2	36.25	36.15	0	26,116	0.00%
2022/06/23	2	35.10	0	0.00	35.35	2	26,141	0.01%
2022/06/22	0	0.00	1	36.00	35.40	-1	25,980	0.00%
2022/06/21	0	35.20	2	35.15	35.60	-2	25,464	-0.01%
2022/06/20	2.1	35.53	4	34.60	34.60	-1.9	25,138	-0.01%
2022/06/17	4.5	35.45	0	0.00	35.30	4.5	24,571	0.02%
2022/06/16	6	36.27	6	36.30	36.15	0	23,715	0.00%
2022/06/15	1.1	36.12	0	0.00	36.20	1.1	23,985	0.00%
2022/06/13	6.1	36.00	0	0.00	36.50	6.1	24,410	0.02%
2022/06/10	2.1	36.74	4	37.00	37.10	-1.9	24,131	-0.01%
2022/06/09	6	37.10	0	0.00	37.15	6	24,116	0.03%
2022/06/07	1	37.65	0	0.00	37.70	1	24,006	0.00%
2022/06/06	1	37.10	1	37.75	37.80	0	23,969	0.00%
2022/06/02	0	37.80	0	0.00	37.90	0	24,002	0.00%
2022/06/01	0	0.00	1	38.50	38.20	-1	24,290	0.00%
2022/05/31	1	37.90	0	0.00	38.75	1	24,270	0.00%
2022/05/30	0	0.00	1	38.34	38.45	-1	23,672	0.00%
2022/05/27	0	0.00	1.1	37.85	37.95	-1.1	23,513	0.00%
2022/05/26	0	0.00	0.3	37.45	37.30	-0.3	23,592	0.00%
2022/05/24	11	37.41	0	0.00	37.20	11	24,068	0.05%
2022/05/23	0	0.00	3	37.35	37.20	-3	24,135	-0.01%
2022/05/20	1	37.00	0	0.00	37.10	1	24,334	0.00%
2022/05/19	0.1	36.65	4	36.90	36.60	-3.9	24,357	-0.02%
2022/05/18	10	36.74	2	37.23	37.50	8	24,200	0.03%
2022/05/13	1	36.55	2	36.83	36.95	-1	23,752	0.00%
2022/05/12	2.1	37.67	0	0.00	37.00	2.1	23,630	0.01%
2022/05/11	0.6	38.29	1	38.25	38.35	-0.4	23,358	0.00%
2022/05/10	1.1	37.53	1	37.85	38.20	0.1	23,272	0.00%
2022/05/09	0	0.00	14	38.57	38.00	-14	23,158	-0.06%
2022/05/06	0.1	39.35	0	0.00	39.35	0.1	23,304	0.00%
2022/05/05	2	40.20	0	0.00	39.85	2	23,268	0.01%
2022/04/28	1	40.90	0	0.00	41.00	1	23,189	0.00%
2022/04/27	0.1	41.85	0	0.00	41.60	0.1	22,990	0.00%
2022/04/25	1	41.70	0	0.00	41.55	1	22,814	0.00%
2022/04/22	1	40.85	0	0.00	41.55	1	22,680	0.00%
2022/04/21	4.1	41.05	0	0.00	41.00	4.1	22,660	0.02%
2022/04/20	5	41.30	0	0.00	41.75	5	22,756	0.02%
2022/04/19	0.2	41.70	9	41.93	41.50	-8.8	22,593	-0.04%
2022/04/18	5.1	41.70	0	0.00	41.90	5.1	22,623	0.02%
2022/04/14	7.1	44.04	1.2	43.37	43.10	5.9	22,188	0.03%
2022/04/13	5	44.75	5	44.75	44.95	0	21,917	0.00%
2022/04/12	0	0.00	8	44.40	44.45	-8	21,815	-0.04%
2022/04/11	0.4	44.50	13	44.57	44.65	-12.6	21,804	-0.06%
2022/04/08	0.1	44.10	0	0.00	44.35	0.1	21,693	0.00%
2022/04/07	5	44.74	0	44.65	44.10	5	21,521	0.02%
2022/04/06	0	0.00	2	43.50	44.05	-2	20,847	-0.01%
2022/04/01	0	0.00	1	43.20	43.10	-1	20,525	0.00%
2022/03/31	0	0.00	1	42.70	42.90	-1	20,361	0.00%
2022/03/30	0	41.95	5	42.00	42.25	-5	20,140	-0.02%
2022/03/25	1	41.85	1	42.15	42.20	0	20,005	0.00%
2022/03/24	2	42.25	1	42.20	42.25	1	19,863	0.01%
2022/03/23	5	42.10	4	42.04	42.35	1	20,104	0.00%
2022/03/22	0	0.00	3	41.08	41.15	-3	19,934	-0.02%
2022/03/21	0	0.00	46	40.55	40.60	-46	19,757	-0.23%
2022/03/18	0	0.00	0	40.50	40.45	0	19,688	0.00%
2022/03/17	1	39.60	1	40.05	40.05	0	19,291	0.00%
2022/03/16	0	0.00	20.4	38.83	39.50	-20.4	19,042	-0.11%
2022/03/09	10	37.73	10	37.45	37.40	0	18,913	0.00%
2022/03/08	0.1	37.60	0	0.00	37.35	0.1	18,855	0.00%
2022/03/07	0.1	37.65	0	0.00	37.65	0.1	18,541	0.00%
2022/03/04	1	37.80	7.2	37.81	38.00	-6.2	18,838	-0.03%
2022/03/02	5	38.01	0	0.00	38.10	5	19,001	0.03%
2022/02/25	14	37.53	5.4	37.33	37.60	8.6	18,700	0.05%
2022/02/24	2	37.53	0	0.00	37.70	2	18,282	0.01%
2022/02/22	9.1	37.51	0	0.00	37.60	9.1	17,974	0.05%
2022/02/21	9	37.80	1	37.80	38.00	8	17,683	0.05%
2022/02/18	1	38.10	0	0.00	38.10	1	17,511	0.01%
2022/02/17	5.2	38.22	0	0.00	38.40	5.2	17,574	0.03%
2022/02/16	4	38.20	13	38.24	38.20	-9	17,532	-0.05%
2022/02/15	0	0.00	20.4	38.24	38.10	-20.4	17,393	-0.12%
2022/02/14	2	38.13	0	0.00	38.45	2	17,356	0.01%
2022/02/10	7	38.31	0	0.00	38.70	7	17,302	0.04%
2022/02/09	1	38.85	0	0.00	38.80	1	17,119	0.01%
2022/02/08	1	38.95	5	38.75	38.95	-4	16,979	-0.02%
2022/02/07	2	37.35	21	37.98	38.00	-19	16,457	-0.12%
2022/01/25	1	36.40	0	0.00	36.90	1	16,116	0.01%
2022/01/21	0	0.00	1	36.50	36.85	-1	15,865	-0.01%
2022/01/20	5	36.80	0	0.00	36.95	5	15,661	0.03%
2022/01/17	13	36.94	0	0.00	37.05	13	15,532	0.08%
2022/01/14	10.6	37.36	1	37.15	37.45	9.6	15,445	0.06%
2022/01/13	10	37.55	0	37.70	37.85	10	15,365	0.06%
2022/01/12	1.1	36.90	1	37.00	37.00	0.1	14,982	0.00%
2022/01/11	0	0.00	14	36.71	37.00	-14	14,812	-0.09%
2022/01/10	1	35.90	0	0.00	36.15	1	14,715	0.01%
2022/01/07	0.6	36.20	10	36.35	36.20	-9.4	14,676	-0.06%
2022/01/06	0	0.00	5	35.82	36.00	-5	14,480	-0.03%
2022/01/03	14	35.25	0	0.00	35.35	14	14,429	0.10%
2021/12/29	6	35.60	0	0.00	35.60	6	14,475	0.04%
2021/12/27	0	0.00	0.2	35.60	35.60	-0.2	14,543	0.00%
2021/12/23	0	0.00	1	35.40	35.50	-1	14,804	-0.01%
2021/12/22	0	0.00	0.1	35.75	35.65	-0.1	14,903	0.00%
2021/12/21	1	35.90	0	0.00	35.75	1	14,792	0.01%
2021/12/16	0	0.00	3	35.50	35.60	-3	14,226	-0.02%
2021/12/14	10	35.20	0	0.00	35.40	10	14,568	0.07%
2021/12/13	11	35.50	0	0.00	35.50	11	14,534	0.08%
2021/12/10	5	35.10	10	35.65	35.65	-5	14,470	-0.03%
2021/12/08	0	0.00	5	35.20	35.20	-5	14,402	-0.03%
2021/12/06	0	0.00	2	34.53	34.60	-2	14,035	-0.01%
2021/12/02	0	0.00	3	34.00	34.25	-3	13,859	-0.02%
2021/12/01	0	0.00	0	34.00	34.15	0	13,857	0.00%
2021/11/30	0	33.90	0	0.00	34.20	0	14,025	0.00%
2021/11/29	1	33.80	10	33.90	33.90	-9	13,373	-0.07%
2021/11/26	0	34.20	0	0.00	33.90	0	13,316	0.00%
2021/11/24	0	0.00	0	34.40	34.35	0	13,445	0.00%
2021/11/22	11	34.25	0	0.00	34.15	11	13,527	0.08%
2021/11/19	1	34.50	0	0.00	34.65	1	13,484	0.01%
2021/11/18	0	0.00	2	34.55	34.70	-2	13,414	-0.01%
2021/11/16	0	0.00	1	34.20	34.20	-1	13,654	-0.01%
2021/11/15	1	33.85	0	0.00	33.95	1	13,736	0.01%
2021/11/12	10	33.75	0	0.00	33.90	10	13,847	0.07%
2021/11/11	1	33.75	5.2	33.75	33.80	-4.2	14,108	-0.03%
2021/11/09	0	0.00	2	33.65	33.70	-2	14,379	-0.01%
2021/11/04	1	33.30	0	0.00	33.45	1	16,617	0.01%
2021/10/27	1	33.40	0	0.00	33.35	1	17,331	0.01%
2021/10/25	0	0.00	10	33.10	33.10	-10	17,345	-0.06%
2021/10/20	0	0.00	1	32.85	32.90	-1	17,206	-0.01%
2021/10/19	0	0.00	3	32.75	32.75	-3	17,208	-0.02%
2021/10/18	0	0.00	8	32.86	32.95	-8	17,240	-0.05%
2021/10/15	0.1	32.45	0	0.00	32.50	0.1	17,178	0.00%
2021/10/14	0	32.50	2	32.50	32.30	-2	17,136	-0.01%
2021/10/12	0	0.00	2	32.45	32.45	-2	17,261	-0.01%
2021/10/08	0.5	32.35	0	0.00	32.25	0.5	17,140	0.00%
2021/10/07	0	0.00	2	32.35	32.40	-2	17,250	-0.01%
2021/10/06	0.1	32.10	1	32.25	32.25	-0.9	17,271	-0.01%
2021/10/04	0	32.15	2	32.05	32.10	-2	17,264	-0.01%
2021/10/01	3	31.87	0	0.00	32.05	3	17,277	0.02%
2021/09/30	1	32.10	2	32.05	32.05	-1	17,102	-0.01%
2021/09/28	1	32.35	0	0.00	32.40	1	16,926	0.01%
2021/09/22	2.1	31.98	1	32.05	32.10	1.1	17,109	0.01%
2021/09/17	0	0.00	1	32.45	32.15	-1	16,856	-0.01%
2021/09/14	0	0.00	8	32.44	32.50	-8	16,823	-0.05%
2021/09/13	6	32.20	0	0.00	32.30	6	16,868	0.04%
2021/09/10	0.4	32.50	0	0.00	32.45	0.4	17,008	0.00%
2021/09/09	3	32.30	0	0.00	32.30	3	17,295	0.02%
2021/09/06	0	32.60	0	0.00	32.50	0	17,514	0.00%
2021/09/03	0	32.30	0.5	32.50	32.55	-0.5	17,499	0.00%
2021/09/02	1	32.15	0	0.00	32.10	1	17,474	0.01%
2021/09/01	6	32.45	0.2	32.60	32.55	5.8	17,573	0.03%
2021/08/31	0	0.00	5	32.50	32.80	-5	17,556	-0.03%
2021/08/30	1	31.90	0	0.00	32.45	1	17,459	0.01%
2021/08/27	0	0.00	1	31.95	32.00	-1	17,403	-0.01%
2021/08/26	6	31.39	0	0.00	31.45	6	17,412	0.03%
2021/08/25	6	31.30	0	0.00	31.45	6	17,546	0.03%
2021/08/24	1	31.10	10	31.20	31.35	-9	17,544	-0.05%
2021/08/23	6	31.40	5	31.41	31.05	1	17,640	0.01%
2021/08/20	0	31.20	0	0.00	31.45	0	17,588	0.00%
2021/08/18	46	31.42	0	0.00	31.45	46	18,614	0.25%
2021/08/16	3	30.92	0	0.00	31.05	3	18,418	0.02%
2021/08/12	8	30.74	1.2	30.83	30.70	6.8	18,211	0.04%
2021/08/11	0	0.00	15	33.08	33.05	-15	16,812	-0.09%
2021/08/09	0	0.00	1	33.20	33.20	-1	16,576	-0.01%
2021/08/06	20	33.20	18	33.20	33.20	2	16,638	0.01%
2021/08/05	30	33.07	0	0.00	33.15	30	16,933	0.18%
2021/08/04	20	33.10	0	0.00	33.15	20	17,814	0.11%
2021/07/30	0.2	33.05	0	0.00	33.10	0.2	18,291	0.00%
2021/07/29	1	32.95	0	0.00	33.10	1	18,240	0.01%
2021/07/28	3	32.95	12	33.00	33.00	-9	18,372	-0.05%
2021/07/27	10	33.00	0	0.00	33.05	10	18,538	0.05%
2021/07/26	0	0.00	3	32.90	33.00	-3	18,744	-0.02%
2021/07/23	10	33.00	10	33.10	33.10	0	18,947	0.00%
2021/07/20	1	32.90	0	0.00	32.80	1	19,171	0.01%
2021/07/16	1	32.75	0	0.00	33.00	1	19,269	0.01%
2021/07/15	0.1	32.90	0	0.00	32.85	0.1	19,247	0.00%
2021/07/08	1	32.65	1	32.80	32.80	0	19,595	0.00%
2021/07/07	0	0.00	1	32.75	32.80	-1	19,619	-0.01%
2021/07/02	0	0.00	5	32.55	32.55	-5	19,697	-0.03%
2021/06/29	10	32.60	0	0.00	32.55	10	19,923	0.05%
2021/06/25	0	0.00	1	33.00	32.90	-1	20,020	0.00%
2021/06/22	2	32.53	5	32.58	32.50	-3	20,037	-0.01%
2021/06/21	2	32.55	0	0.00	32.50	2	20,002	0.01%
2021/06/18	1	32.75	0	0.00	32.75	1	19,936	0.01%
2021/06/17	1	32.85	0	0.00	32.90	1	19,727	0.01%
2021/06/02	0	0.00	1	33.00	33.15	-1	22,516	0.00%
2021/05/31	3	33.10	1	33.00	33.10	2	22,750	0.01%
2021/05/28	1	32.90	0	0.00	33.10	1	22,825	0.00%
2021/05/27	0	0.00	5	32.74	33.20	-5	22,860	-0.02%
2021/05/26	0	0.00	1	32.75	32.75	-1	22,117	0.00%
2021/05/19	0	0.00	1	32.05	32.10	-1	22,779	0.00%
2021/05/18	1	31.90	0	0.00	32.00	1	22,779	0.00%
2021/05/17	2	30.95	11	31.32	31.10	-9	23,242	-0.04%
2021/05/14	0.2	31.70	0	0.00	31.70	0.2	23,015	0.00%
2021/05/13	2.1	31.34	2	31.35	31.40	0.1	22,822	0.00%
2021/05/11	1	32.60	0	0.00	32.45	1	21,610	0.00%
2021/05/10	5	32.95	1	33.00	33.00	4	21,379	0.02%
2021/05/07	0.4	32.40	0	0.00	32.60	0.4	21,463	0.00%
2021/05/05	5	32.00	0	0.00	32.05	5	21,653	0.02%
2021/05/04	0	0.00	12	32.17	32.10	-12	21,666	-0.06%
2021/05/03	0.1	32.65	0	0.00	32.45	0.1	21,595	0.00%
2021/04/28	0.5	32.50	1	32.50	32.60	-0.5	21,534	0.00%
2021/04/27	0	0.00	1	32.45	32.60	-1	21,879	0.00%
2021/04/26	0	0.00	1	32.25	32.60	-1	21,884	0.00%
2021/04/23	0	32.25	0	0.00	32.25	0	21,909	0.00%
2021/04/22	1	32.15	7.3	32.35	32.35	-6.3	22,079	-0.03%
2021/04/21	15	32.35	0	0.00	32.30	15	22,100	0.07%
2021/04/20	5	32.45	0	0.00	32.55	5	22,124	0.02%
2021/04/16	0.1	32.00	2	32.00	32.05	-1.9	21,903	-0.01%
2021/04/15	1	31.95	3	31.93	31.90	-2	22,220	-0.01%
2021/04/14	0	0.00	11	31.90	31.90	-11	22,428	-0.05%
2021/04/12	1	31.50	0	0.00	31.65	1	22,591	0.00%
2021/04/09	0	0.00	2	31.55	31.55	-2	22,695	-0.01%
2021/04/07	0	32.00	1	32.00	32.00	-1	22,994	0.00%
2021/04/01	2	31.90	10	31.90	31.90	-8	22,878	-0.03%
2021/03/31	1	31.80	4	31.90	31.90	-3	22,720	-0.01%
2021/03/30	1	31.70	0	0.00	31.80	1	22,603	0.00%
2021/03/26	1	31.50	2	31.65	31.60	-1	22,619	0.00%
2021/03/25	0	0.00	0.5	31.50	31.60	-0.5	22,670	0.00%
2021/03/24	6	31.28	0	0.00	31.40	6	22,776	0.03%
2021/03/23	1	31.10	3	31.35	31.35	-2	22,833	-0.01%
2021/03/22	1	30.95	0	0.00	31.25	1	22,895	0.00%
2021/03/19	1	31.05	7	31.28	31.05	-6	22,830	-0.03%
2021/03/18	1	31.50	1	31.50	31.40	0	22,448	0.00%
2021/03/16	2	31.20	0	0.00	31.35	2	22,106	0.01%
2021/03/15	11	30.84	0	0.00	31.00	11	22,104	0.05%
2021/03/12	1	30.55	0.2	30.65	30.65	0.8	22,176	0.00%
2021/03/11	1	30.95	0	0.00	30.75	1	22,324	0.00%
2021/03/10	0	0.00	5	30.48	30.60	-5	21,966	-0.02%
2021/03/09	0	0.00	5	30.45	30.60	-5	21,704	-0.02%
2021/03/08	0	0.00	3.2	29.85	29.90	-3.2	20,961	-0.02%
2021/03/04	5	29.49	0	0.00	29.60	5	21,324	0.02%
2021/03/02	2	29.65	0	0.00	29.65	2	21,078	0.01%
2021/02/26	1	29.30	1	29.35	29.20	0	20,886	0.00%
2021/02/24	2	29.60	0	0.00	29.30	2	20,198	0.01%
2021/02/23	1	29.35	5	29.38	29.55	-4	19,864	-0.02%
2021/02/22	3	29.13	0	0.00	29.10	3	19,714	0.02%
2021/02/19	4	29.03	0	0.00	29.15	4	19,719	0.02%
2021/02/18	1	29.20	0	0.00	29.25	1	19,756	0.01%
2021/02/04	2	28.90	0	0.00	28.80	2	19,237	0.01%
2021/02/02	5	28.70	1	28.70	28.70	4	19,882	0.02%
2021/01/29	5.1	28.34	0	0.00	28.15	5.1	19,797	0.03%
2021/01/28	18	28.51	21	28.50	28.55	-3	19,365	-0.02%
2021/01/27	0	0.00	1	28.70	28.70	-1	19,074	-0.01%
2021/01/26	29	28.74	1	28.75	28.70	28	19,014	0.15%
2021/01/25	20	28.85	0	0.00	28.85	20	18,887	0.11%
2021/01/22	1	28.60	0	0.00	28.60	1	18,839	0.01%
2021/01/21	3	28.73	0	0.00	28.70	3	18,765	0.02%
2021/01/20	7	28.84	1	28.85	28.70	6	18,680	0.03%
2021/01/19	0	0.00	6	29.10	29.10	-6	18,242	-0.03%
2021/01/18	1	29.10	0	0.00	29.15	1	18,216	0.01%
2021/01/15	1	29.35	0	0.00	29.30	1	18,020	0.01%
2021/01/14	0	0.00	10	29.70	29.75	-10	17,846	-0.06%
2021/01/13	5	29.75	1	29.85	29.80	4	17,733	0.02%
2021/01/12	4	29.79	3	29.77	29.75	1	17,692	0.01%
2021/01/08	20	29.88	10	29.93	30.00	10	17,529	0.06%
2021/01/05	1	29.85	0	0.00	29.85	1	16,804	0.01%
2021/01/04	1	29.75	0.1	29.85	29.90	0.9	16,891	0.01%
2020/12/31	0	0.00	1	29.80	29.80	-1	16,735	-0.01%
2020/12/30	1	29.80	8	29.81	29.90	-7	16,621	-0.04%
2020/12/29	2	29.48	1.2	29.50	29.55	0.8	16,444	0.01%
2020/12/28	2	29.30	1	29.40	29.55	1	16,548	0.01%
2020/12/25	1	29.40	0	0.00	29.35	1	16,562	0.01%
2020/12/24	0	0.00	0.1	29.50	29.45	-0.1	16,820	0.00%
2020/12/22	3	29.60	1	29.60	29.65	2	17,276	0.01%
2020/12/21	2	29.60	2	29.50	29.65	0	17,882	0.00%
2020/12/17	0	0.00	1	29.45	29.50	-1	18,815	-0.01%
2020/12/16	0	0.00	1.2	29.34	29.40	-1.2	19,116	-0.01%
2020/12/15	4	29.08	5	28.90	29.05	-1	19,420	-0.01%
2020/12/14	1	29.30	1	29.40	29.30	0	19,468	0.00%
2020/12/11	1	29.10	5	29.20	29.30	-4	19,387	-0.02%
2020/12/10	0	0.00	1	28.85	28.80	-1	19,320	-0.01%
2020/12/09	1	28.85	10	28.83	28.75	-9	19,367	-0.05%
2020/12/08	16	28.70	0	0.00	28.70	16	19,386	0.08%
2020/12/07	9.1	29.00	0	0.00	29.00	9.1	19,258	0.05%
2020/12/04	1	29.05	0	0.00	29.10	1	19,194	0.01%
2020/12/03	1	29.10	0	0.00	29.20	1	19,139	0.01%
2020/12/02	0	29.20	0	0.00	29.20	0	19,244	0.00%
2020/12/01	0	0.00	3	28.95	29.15	-3	19,683	-0.02%
2020/11/30	4	28.91	0	0.00	28.45	4	19,832	0.02%
2020/11/27	4	29.15	0	0.00	29.10	4	19,444	0.02%
2020/11/26	3	29.23	2	29.30	29.30	1	19,899	0.01%
2020/11/24	5	29.51	0	0.00	29.30	5	20,230	0.02%
2020/11/23	0	0.00	5	29.70	29.70	-5	20,407	-0.02%
2020/11/20	0.1	29.55	0	0.00	29.55	0.1	20,574	0.00%
2020/11/18	0	0.00	11	29.56	29.65	-11	21,018	-0.05%
2020/11/17	0	0.00	1.7	29.36	29.45	-1.7	21,084	-0.01%
2020/11/16	0	0.00	2	29.40	29.45	-2	21,632	-0.01%
2020/11/13	0	0.00	1	29.35	29.35	-1	21,736	0.00%
2020/11/12	7	29.14	7	29.29	29.20	0	21,959	0.00%
2020/11/11	1	29.50	2	29.43	29.70	-1	22,202	0.00%
2020/11/09	1	28.70	5	28.70	28.75	-4	23,084	-0.02%
2020/11/06	5	28.45	1	28.50	28.50	4	23,482	0.02%
2020/11/03	0.1	28.10	1	28.05	28.10	-0.9	24,295	0.00%
2020/11/02	0	0.00	1	27.60	27.95	-1	24,410	0.00%
2020/10/30	1	27.45	10	27.65	27.55	-9	24,502	-0.04%
2020/10/29	2	27.53	0	0.00	27.50	2	24,416	0.01%
2020/10/27	1	27.70	2.1	27.76	27.70	-1.1	24,763	0.00%
2020/10/26	0.6	28.00	0	0.00	27.80	0.6	24,894	0.00%
2020/10/23	6	27.67	0	0.00	27.75	6	25,043	0.02%
2020/10/21	19	27.74	11	27.70	27.65	8	25,517	0.03%
2020/10/20	2	27.75	100.8	27.70	27.70	-98.8	25,763	-0.38%
2020/10/19	0	0.00	1	27.80	27.80	-1	25,840	0.00%
2020/10/15	1	27.75	0	0.00	27.75	1	26,233	0.00%
2020/10/14	11	28.05	0	0.00	28.00	11	26,361	0.04%
2020/10/12	0	0.00	5	28.20	28.25	-5	26,770	-0.02%
2020/10/08	1	27.90	6	27.90	28.00	-5	26,916	-0.02%
2020/10/07	4	27.91	0	0.00	27.95	4	27,013	0.01%
2020/10/05	0	0.00	11	27.80	27.80	-11	27,188	-0.04%
2020/09/29	1	28.05	0	0.00	27.80	1	27,367	0.00%
2020/09/28	1	27.85	0	0.00	27.90	1	27,419	0.00%
2020/09/25	2	27.53	391	27.45	27.45	-389	27,437	-1.42%	大賣/鉅額交易
2020/09/24	399	27.05	4	27.15	27.00	395	27,342	1.44%	大買/鉅額交易
2020/09/23	8	27.60	0	0.00	27.50	8	26,687	0.03%
2020/09/22	6	27.93	20	28.05	27.85	-14	26,163	-0.05%
2020/09/21	262	28.40	449	28.25	28.20	-187	25,733	-0.73%	大買/大賣/鉅額交易
2020/09/18	3	28.50	0	0.00	28.45	3	25,577	0.01%
2020/09/17	5	28.60	0	0.00	28.55	5	25,219	0.02%
2020/09/16	4	28.64	13	28.66	28.75	-9	25,209	-0.04%
2020/09/15	1	28.60	0	0.00	28.65	1	25,323	0.00%
2020/09/14	10	28.55	2	28.63	28.65	8	25,653	0.03%
2020/09/11	2	28.55	3	28.55	28.65	-1	25,641	0.00%
2020/09/10	12	28.65	11	28.65	28.75	1	25,499	0.00%
2020/09/09	9	28.65	0	0.00	28.75	9	25,415	0.04%
2020/09/07	6	28.71	12	28.80	28.85	-6	25,489	-0.02%
2020/09/04	22	28.73	0	0.00	28.65	22	25,553	0.09%
2020/09/03	14	28.83	0	0.00	28.90	14	25,240	0.06%
2020/09/02	12	28.88	0	0.00	28.90	12	25,171	0.05%
2020/09/01	6	29.08	0	0.00	29.05	6	24,950	0.02%
2020/08/31	2	29.33	0	0.00	29.25	2	24,540	0.01%
2020/08/27	3	29.45	0	0.00	29.40	3	24,516	0.01%
2020/08/26	2	29.55	0	0.00	29.55	2	24,287	0.01%
2020/08/21	8	29.50	0	0.00	29.60	8	24,031	0.03%
2020/08/20	8.4	29.71	0	0.00	29.40	8.4	23,806	0.04%
2020/08/19	8	29.96	0	0.00	29.90	8	23,199	0.03%
2020/08/18	3	29.92	10	30.05	29.95	-7	22,898	-0.03%
2020/08/17	5	29.95	10	30.00	30.00	-5	22,763	-0.02%
2020/08/14	9	30.05	0	0.00	30.05	9	22,434	0.04%
2020/08/13	11	30.34	0	0.00	30.40	11	22,193	0.05%
2020/08/12	10	32.40	1	32.40	32.35	9	21,244	0.04%
2020/08/11	10	32.50	0	0.00	32.45	10	20,911	0.05%
2020/08/10	62	32.45	0	0.00	32.50	62	20,871	0.30%
2020/08/07	20	32.50	4	32.55	32.45	16	20,842	0.08%
2020/08/05	0	0.00	10	32.30	32.20	-10	20,644	-0.05%
2020/08/03	4	32.03	0.2	32.20	32.10	3.8	20,809	0.02%
2020/07/30	1	32.00	0	0.00	32.35	1	20,763	0.00%
2020/07/29	0	0.00	15	32.20	32.20	-15	20,772	-0.07%
2020/07/27	3	32.05	5	32.10	31.60	-2	21,244	-0.01%
2020/07/21	0	0.00	6	32.55	32.55	-6	21,480	-0.03%
2020/07/16	1	32.00	0	0.00	32.15	1	21,627	0.00%
2020/07/15	1	32.00	0.3	32.15	32.15	0.7	21,502	0.00%
2020/07/10	2	32.10	1	32.00	32.00	1	21,779	0.00%
2020/07/09	0	0.00	2	32.18	32.25	-2	21,974	-0.01%
2020/07/07	0	0.00	10	32.00	32.00	-10	22,004	-0.05%
2020/07/02	0	0.00	3	31.40	31.55	-3	22,111	-0.01%
2020/06/24	4	31.15	0	0.00	31.25	4	22,652	0.02%
2020/06/22	3	31.15	0	0.00	31.15	3	23,174	0.01%
2020/06/19	1	31.40	0	0.00	31.25	1	23,439	0.00%
2020/06/17	15	31.55	0	0.00	31.70	15	23,987	0.06%
2020/06/15	0	0.00	1	31.50	31.30	-1	25,651	0.00%
2020/06/12	11	31.14	12	31.50	31.50	-1	26,177	0.00%
2020/06/11	0	0.00	10	32.05	31.80	-10	26,946	-0.04%
2020/06/10	1	31.85	0	0.00	32.10	1	27,483	0.00%
2020/06/09	0	0.00	5	31.75	31.85	-5	28,746	-0.02%
2020/06/08	1	31.70	5	31.60	31.80	-4	29,444	-0.01%
2020/06/05	6	31.34	0	0.00	31.50	6	29,588	0.02%
2020/05/29	10	30.40	0	0.00	30.75	10	30,797	0.03%
2020/05/27	1	30.65	0	0.00	30.70	1	30,920	0.00%
2020/05/26	0	0.00	21	30.64	30.65	-21	31,184	-0.07%
2020/05/25	0	0.00	2	30.45	30.35	-2	31,426	-0.01%
2020/05/22	1	30.60	0	0.00	30.45	1	31,683	0.00%
2020/05/21	0	0.00	10	31.00	31.00	-10	31,777	-0.03%
2020/05/20	0	0.00	7	30.63	30.80	-7	31,938	-0.02%
2020/05/19	0	0.00	1	30.60	30.55	-1	32,048	0.00%
2020/05/18	1	30.05	0	0.00	30.05	1	31,921	0.00%
2020/05/15	3	30.20	3	30.20	30.25	0	31,903	0.00%
2020/05/13	25	30.29	0	0.00	30.30	25	31,479	0.08%
2020/05/12	0	0.00	5	30.20	30.30	-5	31,423	-0.02%
2020/05/11	0	0.00	4	30.40	30.40	-4	31,335	-0.01%
2020/05/08	0	0.00	3	30.05	30.00	-3	31,225	-0.01%
2020/05/07	6	29.62	0	0.00	29.55	6	31,212	0.02%
2020/05/06	3	29.62	0	0.00	29.55	3	31,182	0.01%
2020/05/04	11	29.44	0	0.00	29.35	11	31,018	0.04%
2020/04/30	11	30.59	1	30.45	30.10	10	30,758	0.03%
2020/04/29	12	29.83	4	29.90	29.95	8	30,607	0.03%
2020/04/28	0	0.00	5	29.35	29.45	-5	30,449	-0.02%
2020/04/24	51	28.29	0	0.00	28.20	51	30,949	0.16%
2020/04/22	1	28.30	0	0.00	28.30	1	30,595	0.00%
2020/04/21	11	28.76	0	0.00	28.35	11	30,554	0.04%
2020/04/20	2	28.93	1	29.05	28.90	1	30,348	0.00%
2020/04/17	0	0.00	1	29.15	29.05	-1	30,489	0.00%
2020/04/16	5	28.77	0	0.00	28.80	5	30,384	0.02%
2020/04/15	1	29.00	1	28.90	29.20	0	30,187	0.00%
2020/04/14	1	28.60	2	28.83	28.85	-1	30,091	0.00%
2020/04/13	2	28.63	2	28.80	28.60	0	29,827	0.00%
2020/04/10	0	0.00	3	29.13	29.15	-3	29,679	-0.01%
2020/04/08	2	28.43	0	0.00	28.40	2	29,353	0.01%
2020/04/07	2	28.35	0	0.00	28.40	2	29,074	0.01%
2020/04/06	3	28.20	0	0.00	28.45	3	28,717	0.01%
2020/04/01	3	28.13	0	0.00	28.05	3	28,288	0.01%
2020/03/31	10	28.60	0	0.00	28.45	10	27,982	0.04%
2020/03/30	1	28.00	4	28.75	28.65	-3	27,641	-0.01%
2020/03/27	1	28.65	23	28.60	28.65	-22	27,360	-0.08%
2020/03/26	1.2	28.04	10	27.90	28.15	-8.8	27,065	-0.03%
2020/03/25	21	28.15	0	0.00	27.95	21	26,954	0.08%
2020/03/24	1	27.50	1	28.30	27.35	0	26,639	0.00%
2020/03/23	1	27.05	0	0.00	27.00	1	26,334	0.00%
2020/03/20	17	27.31	2	27.83	27.95	15	25,939	0.06%
2020/03/19	28	27.17	0.1	26.65	26.40	27.9	25,123	0.11%
2020/03/18	12	28.13	5	27.62	28.00	7	24,282	0.03%
2020/03/17	23.1	28.13	0	0.00	28.00	23.1	23,762	0.10%
2020/03/16	10	29.21	0	0.00	29.00	10	22,808	0.04%
2020/03/13	5.2	28.61	1	29.10	30.00	4.2	22,027	0.02%
2020/03/12	6	30.20	17.1	30.25	30.20	-11.1	20,576	-0.05%
2020/03/11	1	31.30	0	0.00	31.20	1	19,697	0.01%
2020/03/09	2	31.80	0	0.00	31.75	2	18,768	0.01%
2020/03/06	6	32.39	0	0.00	32.45	6	18,211	0.03%
2020/03/04	0	32.40	59.3	32.20	32.35	-59.3	17,880	-0.33%
2020/03/02	1	32.00	0	0.00	31.95	1	17,614	0.01%
2020/02/26	0.1	32.50	0	0.00	32.35	0.1	17,513	0.00%
2020/02/25	2.1	32.60	21	32.36	32.70	-19	17,201	-0.11%
2020/02/24	2	32.73	0	0.00	32.70	2	17,097	0.01%
2020/02/21	1	33.35	0	0.00	33.20	1	16,873	0.01%
2020/02/20	149	33.65	0	0.00	33.60	149	16,748	0.89%	大買/鉅額交易
2020/02/19	0	0.00	1	33.15	33.45	-1	16,456	-0.01%
2020/02/18	1	33.00	1	32.90	32.90	0	16,293	0.00%
2020/02/17	0	0.00	1	32.30	32.50	-1	16,146	-0.01%
2020/02/14	6	32.20	0	0.00	32.30	6	16,131	0.04%
2020/02/13	1	32.15	0	0.00	32.20	1	16,231	0.01%
2020/02/11	1	32.05	0	0.00	32.15	1	16,321	0.01%
2020/02/10	0	0.00	10	31.80	32.05	-10	16,367	-0.06%
2020/02/06	0	0.00	0.2	32.40	32.35	-0.2	16,688	0.00%
2020/02/05	1	31.95	10	32.00	32.00	-9	16,648	-0.05%
2020/02/04	1	31.95	0.1	31.95	31.80	0.9	16,630	0.01%
2020/02/03	8	31.71	0	0.00	31.60	8	16,721	0.05%
2020/01/31	150	31.75	0	0.00	31.55	150	16,535	0.91%	大買/鉅額交易
2020/01/30	7	31.46	0	0.00	31.20	7	16,247	0.04%
2020/01/20	0	0.00	10	32.30	32.35	-10	15,492	-0.06%
2020/01/15	1	31.80	2	31.90	31.80	-1	15,375	-0.01%
2020/01/14	0	0.00	2	31.85	32.00	-2	15,350	-0.01%
2020/01/09	0	0.00	1	30.80	30.90	-1	15,035	-0.01%
2020/01/07	0	0.00	5	30.60	30.60	-5	14,864	-0.03%
2020/01/06	0	0.00	0.8	30.70	30.60	-0.8	14,981	-0.01%
2020/01/02	0	0.00	0.5	30.65	30.60	-0.5	15,216	0.00%
2019/12/31	5	30.70	4	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%
2019/12/24	0.2	30.80	3	30.75	30.80	-2.8	15,836	-0.02%
2019/12/18	0	0.00	5	30.65	30.65	-5	16,133	-0.03%
2019/12/11	2	30.10	0	0.00	30.10	2	16,055	0.01%
2019/12/09	7	30.09	0	0.00	30.15	7	16,160	0.04%
2019/12/06	2	30.05	0	0.00	30.05	2	16,466	0.01%
2019/12/03	0	0.00	4	30.15	30.05	-4	16,642	-0.02%
2019/12/02	2	30.20	0	0.00	30.30	2	16,547	0.01%
2019/11/29	1	30.50	0	0.00	30.30	1	16,468	0.01%
2019/11/27	0	0.00	3	30.70	30.70	-3	16,664	-0.02%
2019/11/20	5	30.60	0	0.00	30.65	5	16,477	0.03%
2019/11/15	0	0.00	0	30.60	30.55	0	16,729	0.00%
2019/11/14	0	0.00	10.7	30.35	30.40	-10.7	16,841	-0.06%
2019/11/13	4	30.48	0	0.00	30.50	4	17,151	0.02%
2019/11/06	4	30.70	16	30.65	30.65	-12	19,094	-0.06%
2019/11/04	0	0.00	1.8	29.92	29.95	-1.8	19,042	-0.01%
2019/11/01	10	29.63	0	0.00	29.65	10	19,112	0.05%
2019/10/31	3	29.93	0	0.00	29.90	3	19,414	0.02%
2019/10/30	8	29.66	23	29.76	29.85	-15	19,400	-0.08%
2019/10/28	0	0.00	1	29.50	29.60	-1	19,838	-0.01%
2019/10/25	0.1	29.45	0	0.00	29.45	0.1	19,854	0.00%
2019/10/22	7	29.05	0	0.00	29.15	7	19,743	0.04%
2019/10/21	1	29.00	0	0.00	29.20	1	19,615	0.01%
2019/10/18	11	29.14	1	29.10	29.10	10	19,606	0.05%
2019/10/16	10.1	29.15	0	0.00	29.15	10.1	19,500	0.05%
2019/10/15	1	29.00	0	0.00	29.15	1	19,569	0.01%
2019/10/07	0	0.00	0.8	29.05	28.95	-0.8	19,389	0.00%
2019/10/04	1	28.70	0	0.00	28.85	1	19,455	0.01%
2019/10/03	2	28.65	0	0.00	28.75	2	19,455	0.01%
2019/10/02	1	28.80	0	0.00	28.80	1	19,478	0.01%
2019/10/01	0	28.90	0	0.00	28.75	0	19,415	0.00%
2019/09/27	1	28.75	0	0.00	28.75	1	19,232	0.01%
2019/09/26	2	28.80	0	0.00	28.80	2	19,260	0.01%
2019/09/25	7	28.86	0	0.00	28.80	7	19,385	0.04%
2019/09/24	5	29.16	0	0.00	29.05	5	19,224	0.03%
2019/09/20	2	29.20	0	0.00	29.30	2	19,626	0.01%
2019/09/18	0	0.00	1	29.50	29.55	-1	19,510	-0.01%
2019/09/17	6	29.10	13	29.12	29.20	-7	19,701	-0.04%
2019/09/16	1	29.20	0	0.00	29.20	1	20,392	0.00%
2019/09/10	0	0.00	2	29.55	29.55	-2	21,221	-0.01%
2019/09/09	10	29.00	0	0.00	29.20	10	21,156	0.05%
2019/09/06	0	28.85	0	0.00	28.80	0	21,301	0.00%
2019/09/05	1	28.50	1	28.50	28.55	0	21,661	0.00%
2019/09/04	0	0.00	1	28.45	28.45	-1	22,301	0.00%
2019/09/02	0	28.60	1	28.55	28.45	-1	22,721	0.00%
2019/08/30	0	0.00	1	28.15	28.75	-1	22,936	0.00%
2019/08/29	1	28.00	1	28.00	28.00	0	22,941	0.00%
2019/08/28	10	28.10	1	28.20	28.05	9	23,100	0.04%
2019/08/26	1	28.00	0	0.00	27.95	1	23,248	0.00%
2019/08/23	10	28.35	0	0.00	28.35	10	23,248	0.04%
2019/08/21	0	0.00	1	28.35	28.15	-1	23,701	0.00%
2019/08/19	1	28.30	0	0.00	28.30	1	23,381	0.00%
2019/08/15	2	27.90	0	0.00	27.90	2	23,240	0.01%
2019/08/14	3	28.27	0	0.00	28.20	3	23,212	0.01%
2019/08/13	167	28.59	0	0.00	28.50	167	23,053	0.72%	大買/鉅額交易
2019/08/12	3	29.02	11	29.19	29.00	-8	22,833	-0.04%
2019/08/08	3	31.13	0	0.00	31.10	3	22,233	0.01%
2019/08/07	12	31.32	0	0.00	31.05	12	22,093	0.05%
2019/08/06	4	31.40	0	0.00	31.25	4	22,132	0.02%
2019/08/05	1	31.20	0	0.00	31.25	1	22,003	0.00%
2019/08/02	15	31.30	4	31.30	31.35	11	22,128	0.05%
2019/08/01	1	31.75	1	31.85	31.65	0	22,028	0.00%
2019/07/31	1	31.80	0	0.00	32.10	1	21,946	0.00%
2019/07/30	20	32.18	0.1	32.10	32.10	19.9	21,658	0.09%
2019/07/25	0	0.00	5	32.50	32.25	-5	22,377	-0.02%
2019/07/24	0	0.00	6	32.15	32.20	-6	22,589	-0.03%
2019/07/22	0	0.00	30	32.00	31.90	-30	22,798	-0.13%
2019/07/09	0	0.00	1	31.55	31.60	-1	22,627	0.00%
2019/07/05	0	0.00	1	31.25	31.40	-1	22,446	0.00%
2019/07/04	0	0.00	1	31.15	31.20	-1	22,666	0.00%
2019/07/03	0	0.00	1	31.05	31.15	-1	22,794	0.00%
2019/07/02	0	0.00	4	31.06	31.05	-4	22,795	-0.02%
2019/07/01	0	0.00	1	31.10	30.90	-1	22,694	0.00%
2019/06/28	0	0.00	29.1	31.05	30.90	-29.1	22,507	-0.13%
2019/06/27	1	31.00	1	31.00	30.85	0	22,245	0.00%
2019/06/26	0	0.00	1	31.05	31.05	-1	22,033	0.00%
2019/06/25	0	0.00	1	31.00	30.95	-1	21,987	0.00%
2019/06/24	1	30.85	2	30.93	30.85	-1	21,819	0.00%
2019/06/21	1	30.80	1	30.80	30.80	0	21,499	0.00%
2019/06/20	0	0.00	12	31.45	31.50	-12	20,930	-0.06%
2019/06/19	2	31.00	1	31.20	31.25	1	20,565	0.00%
2019/06/18	0	0.00	2	30.55	30.80	-2	20,233	-0.01%
2019/06/17	0	0.00	1	30.80	30.70	-1	20,085	0.00%
2019/06/12	3	30.42	6	30.53	30.70	-3	19,695	-0.02%
2019/06/10	0	0.00	1	31.95	31.95	-1	18,680	-0.01%
2019/06/06	10	31.00	7	31.44	31.70	3	18,549	0.02%
2019/06/04	2	31.00	0	0.00	30.90	2	18,096	0.01%
2019/06/03	0	0.00	10.8	31.00	31.00	-10.8	17,959	-0.06%
2019/05/30	0	0.00	15.5	30.60	30.70	-15.5	17,862	-0.09%
2019/05/28	0	0.00	3	30.30	30.25	-3	18,192	-0.02%
2019/05/27	0.1	30.50	0	0.00	30.50	0.1	17,988	0.00%
2019/05/24	0	0.00	1	30.60	30.50	-1	18,165	-0.01%
2019/05/22	4	30.51	0	0.00	30.45	4	18,092	0.02%
2019/05/21	0	0.00	12	30.65	30.65	-12	18,227	-0.07%
2019/05/20	1	30.35	105	30.35	30.40	-104	17,962	-0.58%	大賣/鉅額交易
2019/05/17	0	0.00	1	29.85	30.00	-1	17,796	-0.01%
2019/05/16	0	29.60	0	0.00	29.55	0	17,596	0.00%
2019/05/15	0	0.00	1	29.80	29.70	-1	17,459	-0.01%
2019/05/14	1	29.50	1	29.70	29.50	0	17,380	0.00%
2019/05/10	0	0.00	1	30.00	29.60	-1	17,433	-0.01%
2019/05/09	15	30.00	10	29.90	29.90	5	17,412	0.03%
2019/05/07	0	0.00	11	30.60	30.50	-11	17,436	-0.06%
2019/05/06	2	30.05	2	30.00	30.05	0	17,395	0.00%
2019/05/03	0	0.00	5	30.10	30.05	-5	17,439	-0.03%
2019/05/02	0	0.00	3	30.02	30.10	-3	17,252	-0.02%
2019/04/30	1	29.35	2	29.35	29.65	-1	16,808	-0.01%
2019/04/29	0	0.00	3	29.30	29.35	-3	16,658	-0.02%
2019/04/26	4	28.85	0	0.00	28.95	4	16,516	0.02%
2019/04/22	0	0.00	1	28.00	28.00	-1	16,027	-0.01%
2019/04/18	0	0.00	8	28.10	28.20	-8	16,242	-0.05%
2019/04/16	1	28.10	0	0.00	28.10	1	16,425	0.01%
2019/04/15	0	0.00	5	28.30	28.20	-5	16,438	-0.03%
2019/04/02	0	0.00	0.4	27.85	27.85	-0.4	16,496	0.00%
2019/03/28	0	0.00	0.3	27.95	27.95	-0.3	16,222	0.00%
2019/03/27	5	27.95	0	0.00	27.95	5	16,107	0.03%
2019/03/25	0	0.00	6	27.80	27.75	-6	16,287	-0.04%
2019/03/22	0	0.00	1	28.05	28.00	-1	16,101	-0.01%
2019/03/20	3	27.82	2	28.00	28.00	1	16,231	0.01%
2019/03/12	1	27.40	0	0.00	27.30	1	15,798	0.01%
2019/03/04	7.3	27.03	0	0.00	27.00	7.3	16,936	0.04%
2019/02/25	0	0.00	1	27.10	27.10	-1	16,504	-0.01%
2019/02/19	1.5	26.73	0	0.00	26.80	1.5	16,571	0.01%
2019/01/29	0	0.00	5	26.55	26.70	-5	16,256	-0.03%
2019/01/25	5	26.50	0	0.00	26.50	5	15,952	0.03%
2019/01/23	1	26.50	0	0.00	26.60	1	16,049	0.01%
2019/01/16	6	26.08	0	0.00	26.00	6	17,356	0.03%
2019/01/14	0	0.00	1	25.80	26.05	-1	17,578	-0.01%
2019/01/09	0	0.00	1	25.80	25.85	-1	17,956	-0.01%
2019/01/07	0	0.00	2	25.58	25.60	-2	18,343	-0.01%
2019/01/04	1	25.25	0	0.00	25.25	1	18,903	0.01%
2018/12/27	25	25.30	0	0.00	25.30	25	20,720	0.12%
2018/12/25	1	25.30	0	0.00	25.35	1	21,122	0.00%
2018/12/24	1	25.45	0	0.00	25.50	1	21,339	0.00%
2018/12/22	1	25.55	0	0.00	25.60	1	21,604	0.00%
2018/12/18	1	25.55	0	0.00	25.60	1	22,698	0.00%
2018/12/13	3	25.68	0	0.00	25.70	3	23,436	0.01%
2018/12/11	0	0.00	1	25.60	25.75	-1	24,002	0.00%
2018/12/07	0	0.00	1	25.80	25.85	-1	24,023	0.00%
2018/12/06	1	25.65	0	0.00	25.80	1	24,082	0.00%
2018/11/30	1	25.60	1	26.10	25.60	0	24,032	0.00%
2018/11/29	3	25.87	0	0.00	25.75	3	23,252	0.01%
2018/11/26	0	26.20	0	0.00	26.15	0	22,667	0.00%
2018/11/23	0	0.00	2	26.15	26.25	-2	22,549	-0.01%
2018/11/16	0	0.00	1	26.45	26.50	-1	22,013	0.00%
2018/11/15	0	0.00	1	26.35	26.40	-1	21,940	0.00%
2018/11/08	0	0.00	1	26.55	26.70	-1	22,021	0.00%
2018/11/07	4	26.20	0	0.00	26.50	4	21,897	0.02%
2018/11/02	0	0.00	2	26.18	26.25	-2	22,698	-0.01%
2018/11/01	1	25.75	0	0.00	25.85	1	23,139	0.00%
2018/10/31	0	0.00	2	26.08	26.15	-2	23,353	-0.01%
2018/10/30	0.1	25.50	0	0.00	25.45	0.1	23,252	0.00%
2018/10/29	3	25.12	1	25.30	25.30	2	23,454	0.01%
2018/10/26	6	25.38	1	25.40	25.35	5	23,616	0.02%
2018/10/25	6	25.60	0	0.00	25.55	6	23,399	0.03%
2018/10/24	3	25.88	0	0.00	26.00	3	23,376	0.01%
2018/10/23	4	26.05	0	0.00	26.20	4	23,147	0.02%
2018/10/22	6	26.12	0	0.00	26.15	6	23,096	0.03%
2018/10/18	4	26.38	0	0.00	26.35	4	22,901	0.02%
2018/10/17	100.1	26.55	2	26.60	26.65	98.1	22,826	0.43%
2018/10/12	0	0.00	2.3	26.92	27.00	-2.3	22,004	-0.01%
2018/10/11	4	26.55	0	0.00	26.50	4	21,453	0.02%
2018/10/09	0	0.00	1	27.50	27.55	-1	20,649	0.00%
2018/10/08	0	0.00	1	27.20	27.00	-1	20,075	0.00%
2018/10/05	0	0.00	2	27.10	26.80	-2	19,678	-0.01%
2018/10/02	3	27.20	1	27.35	27.15	2	18,896	0.01%
2018/10/01	0	0.00	4	27.68	27.50	-4	18,653	-0.02%
2018/09/28	0	0.00	10	27.45	27.50	-10	18,618	-0.05%
2018/09/27	3.1	27.20	0	0.00	27.30	3.1	18,201	0.02%
2018/09/25	0	0.00	1.1	27.24	27.30	-1.1	17,847	-0.01%
2018/09/20	0	0.00	1	27.00	27.00	-1	17,642	-0.01%
2018/09/18	0	0.00	3	26.65	26.80	-3	17,619	-0.02%
2018/09/17	0	0.00	3	26.18	26.40	-3	17,314	-0.02%
2018/09/12	0	0.00	6.1	25.92	26.00	-6.1	17,311	-0.04%
2018/09/11	0	0.00	2.3	25.93	26.00	-2.3	17,518	-0.01%
2018/09/10	0	0.00	0.5	25.85	25.80	-0.5	17,745	0.00%
2018/09/07	2	25.75	0	0.00	25.90	2	18,061	0.01%
2018/09/06	0	0.00	1	25.80	25.90	-1	18,201	-0.01%
2018/09/03	0.2	25.80	0	0.00	25.75	0.2	18,749	0.00%
2018/08/31	0.1	25.80	0	0.00	25.80	0.1	18,988	0.00%
2018/08/29	2	25.90	0	0.00	25.85	2	19,301	0.01%
2018/08/20	3.1	25.55	0	0.00	25.50	3.1	21,235	0.01%
2018/08/16	0	25.50	0	0.00	25.35	0	21,212	0.00%
2018/08/15	10.8	25.71	0	0.00	25.60	10.8	20,984	0.05%
2018/08/14	0.1	26.05	0	0.00	26.00	0.1	20,802	0.00%
2018/08/13	0.1	26.20	0	0.00	26.15	0.1	20,934	0.00%
2018/08/10	0.1	26.40	1	26.15	26.35	-0.9	20,884	0.00%
2018/08/09	0	0.00	3	26.13	26.05	-3	20,807	-0.01%
2018/08/08	16	27.38	0	0.00	27.35	16	20,242	0.08%
2018/08/03	0	0.00	1.1	27.44	27.35	-1.1	19,296	-0.01%
2018/08/01	0	0.00	10	27.35	27.45	-10	18,801	-0.05%
2018/07/31	0	0.00	30	27.30	27.25	-30	18,719	-0.16%
2018/07/26	0	0.00	10	27.30	27.35	-10	18,172	-0.06%
2018/07/25	0	0.00	1	27.20	27.20	-1	18,263	-0.01%
2018/07/16	0	0.00	2	27.10	26.80	-2	18,590	-0.01%
2018/07/10	0	0.00	7	26.65	26.70	-7	18,864	-0.04%
2018/07/09	0	0.00	0.1	26.55	26.55	-0.1	18,686	0.00%
2018/07/06	10	26.35	0	0.00	26.45	10	18,784	0.05%
2018/07/04	0	0.00	1	26.55	26.50	-1	18,733	-0.01%
2018/07/03	2	26.35	1	26.35	26.40	1	18,823	0.01%
2018/06/29	0	0.00	1	26.70	26.90	-1	18,714	-0.01%
2018/06/21	0	0.00	2	26.70	26.60	-2	17,745	-0.01%
2018/06/20	0	0.00	7	26.56	26.60	-7	17,816	-0.04%
2018/06/19	2	26.40	2	26.43	26.35	0	17,676	0.00%
2018/06/15	0	0.00	4	26.64	26.75	-4	17,378	-0.02%
2018/06/14	1	26.70	0	0.00	26.60	1	17,050	0.01%
2018/06/13	1	26.75	0	0.00	26.75	1	16,862	0.01%
2018/06/05	0	0.00	1	27.30	27.35	-1	16,212	-0.01%
2018/06/01	0	0.00	1	26.70	26.70	-1	16,023	-0.01%
2018/05/30	2	26.35	0	0.00	26.35	2	14,888	0.01%
2018/05/28	0	0.00	1	27.10	27.15	-1	14,386	-0.01%
2018/05/21	0	0.00	101	27.00	27.00	-101	14,468	-0.70%	大賣/鉅額交易
2018/05/18	0	0.00	5.8	26.58	26.70	-5.8	14,358	-0.04%
2018/05/17	0	0.00	3.4	26.57	26.45	-3.4	14,343	-0.02%
2018/05/14	0	0.00	1	26.50	26.50	-1	14,728	-0.01%
2018/05/11	0	0.00	1	26.40	26.40	-1	14,747	-0.01%
2018/05/08	0	0.00	1	26.20	26.20	-1	14,534	-0.01%
2018/05/07	0	0.00	3	25.95	26.00	-3	14,407	-0.02%
2018/04/30	0	0.00	2	26.18	26.25	-2	14,330	-0.01%
2018/04/24	0	0.00	2	25.90	25.90	-2	15,016	-0.01%
2018/04/19	0	0.00	2	25.65	25.75	-2	15,333	-0.01%
2018/04/11	1	25.60	0	0.00	25.50	1	15,782	0.01%
2018/04/09	0	0.00	6	25.31	25.45	-6	15,749	-0.04%
2018/03/29	0	0.00	15	25.05	25.05	-15	15,608	-0.10%
2018/03/28	11.1	25.10	0	0.00	25.05	11.1	15,312	0.07%
2018/03/26	0.1	25.20	10	25.10	25.15	-9.9	15,074	-0.07%
2018/03/21	0	0.00	0.2	25.35	25.35	-0.2	14,895	0.00%
2018/03/19	1	25.35	0	0.00	25.45	1	15,040	0.01%
2018/03/15	11.1	25.24	2	25.25	25.10	9.1	14,898	0.06%
2018/03/14	1	25.30	0	0.00	25.30	1	14,896	0.01%
2018/03/13	0	0.00	1	25.60	25.65	-1	14,951	-0.01%
2018/03/12	0	0.00	2	25.33	25.45	-2	14,878	-0.01%
2018/03/07	1	24.65	0	0.00	24.50	1	14,924	0.01%
2018/03/06	0	0.00	1	25.00	24.85	-1	14,817	-0.01%
2018/03/05	0	0.00	1	24.75	24.75	-1	15,176	-0.01%
2018/02/26	1	25.00	0	0.00	25.00	1	15,119	0.01%
2018/02/23	20	24.90	10	24.90	25.00	10	15,098	0.07%
2018/02/22	5	24.55	0	0.00	24.75	5	15,186	0.03%
2018/02/21	5	24.55	0	0.00	24.70	5	15,238	0.03%
2018/02/09	1	23.75	0	0.00	23.95	1	14,961	0.01%
2018/02/08	0	0.00	9	24.15	24.10	-9	14,808	-0.06%
2018/02/07	0.1	24.15	0	0.00	24.10	0.1	14,746	0.00%
2018/02/06	23	24.04	0	0.00	24.00	23	14,471	0.16%
2018/02/05	2	24.95	0	0.00	25.00	2	13,932	0.01%
2018/02/01	0.1	25.30	0	0.00	25.40	0.1	13,686	0.00%
2018/01/29	0	25.60	0	0.00	25.70	0	13,726	0.00%
2018/01/25	0	0.00	1	25.50	25.60	-1	13,758	-0.01%
2018/01/24	16	25.18	0	0.00	25.30	16	13,653	0.12%
2018/01/23	10	25.33	0.4	25.30	25.40	9.6	13,653	0.07%
2018/01/22	10.8	25.33	0	0.00	25.50	10.8	13,529	0.08%
2018/01/19	12	25.32	1	25.35	25.55	11	13,456	0.08%
2018/01/18	13	25.60	1	25.90	25.80	12	13,177	0.09%
2018/01/17	1	25.75	0	0.00	25.85	1	12,768	0.01%
2018/01/16	0	0.00	2	26.00	25.85	-2	12,568	-0.02%
2018/01/15	0	0.00	20	25.80	25.95	-20	12,169	-0.16%
2018/01/12	2	25.38	0	0.00	25.35	2	11,888	0.02%
2018/01/10	1	25.00	31.1	25.30	25.35	-30.1	11,800	-0.25%
2018/01/04	0	0.00	0	24.50	24.60	0	11,052	0.00%