兆豐金 (2886)-永豐金-鳳山券商分點個股進出

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－永豐金-鳳山券商分點個股進出

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

永豐金-鳳山券商分點個股進出
永豐金-鳳山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	40.08	3.3	40.16	40.05	-3.3	17,157	-0.02%
2024/05/02	1	40.05	1.1	40.01	39.95	0	17,077	0.00%
2024/04/30	0.1	40.03	8	40.10	40.00	-7.9	16,897	-0.05%
2024/04/29	0	39.85	24.5	39.99	40.10	-24.5	16,832	-0.15%
2024/04/26	0	39.37	0	0.00	39.10	0	16,610	0.00%
2024/04/25	16.6	39.03	10.4	39.06	39.00	6.2	16,611	0.04%
2024/04/24	12	39.41	2	40.00	39.35	10	16,453	0.06%
2024/04/23	0	39.91	13	40.00	40.00	-13	16,372	-0.08%
2024/04/22	0.1	39.49	10	39.62	39.50	-9.9	16,309	-0.06%
2024/04/19	18.7	38.43	0	0.00	38.70	18.7	16,021	0.12%
2024/04/18	17.7	39.01	6.3	39.06	39.20	11.4	15,430	0.07%
2024/04/17	5.4	39.17	0	0.00	39.00	5.4	15,116	0.04%
2024/04/16	7.4	39.40	0	0.00	39.10	7.4	14,986	0.05%
2024/04/15	3.1	39.86	0	0.00	39.80	3.1	14,717	0.02%
2024/04/12	0.1	40.06	0.6	40.05	39.95	-0.6	14,705	0.00%
2024/04/11	0.2	40.11	0.5	40.15	40.15	-0.3	14,626	0.00%
2024/04/10	0.1	40.47	7.3	40.59	40.50	-7.2	14,593	-0.05%
2024/04/09	0.2	40.24	1	40.30	40.40	-0.8	14,693	-0.01%
2024/04/08	1.1	39.81	18.1	39.81	40.00	-17	14,704	-0.12%
2024/04/03	1.1	39.76	0	39.95	39.75	1	14,680	0.01%
2024/04/02	0.1	40.35	0	0.00	40.30	0.1	14,540	0.00%
2024/04/01	0.8	40.48	1	40.80	40.65	-0.2	14,572	0.00%
2024/03/29	0.2	40.29	0.2	40.40	40.55	0	14,511	0.00%
2024/03/28	0.7	40.29	1	40.25	40.25	-0.3	14,565	0.00%
2024/03/27	2.1	40.40	0	40.45	40.50	2.1	14,727	0.01%
2024/03/26	0.1	40.41	21	40.40	40.55	-20.9	15,005	-0.14%
2024/03/25	0	39.85	0.1	40.00	40.00	-0.1	15,195	0.00%
2024/03/22	1.3	40.01	0	0.00	40.10	1.3	15,405	0.01%
2024/03/21	4.1	40.30	1.7	40.47	40.60	2.3	15,569	0.01%
2024/03/20	10	40.25	1	40.25	40.15	9	15,648	0.06%
2024/03/19	0	40.29	0	0.00	40.20	0	15,610	0.00%
2024/03/18	0	40.55	3.4	40.63	40.60	-3.4	15,526	-0.02%
2024/03/15	0.1	40.48	7	40.90	40.90	-6.9	15,449	-0.04%
2024/03/14	5	40.80	22.3	40.88	40.90	-17.3	15,200	-0.11%
2024/03/13	0	39.93	26.6	40.27	40.40	-26.6	15,074	-0.18%
2024/03/12	0.1	39.83	0	0.00	39.95	0.1	14,927	0.00%
2024/03/11	0	39.87	6.3	39.82	39.80	-6.3	14,916	-0.04%
2024/03/08	0.1	39.57	11	39.80	39.90	-11	14,852	-0.07%
2024/03/07	0.1	39.28	33.1	39.30	39.30	-33.1	14,753	-0.22%
2024/03/06	0.1	39.37	8.3	39.39	39.40	-8.3	14,805	-0.06%
2024/03/05	1.1	38.95	1	38.90	39.05	0.1	15,071	0.00%
2024/03/04	0	38.63	1.3	38.82	38.80	-1.2	15,081	-0.01%
2024/03/01	0	38.70	16	38.70	38.55	-16	15,193	-0.11%
2024/02/29	10.2	38.45	2.6	38.49	38.70	7.6	15,352	0.05%
2024/02/27	0.1	38.25	0	0.00	38.20	0.1	15,108	0.00%
2024/02/26	10	38.15	1	38.25	38.15	9	15,073	0.06%
2024/02/23	0.2	38.45	0	0.00	38.30	0.2	15,106	0.00%
2024/02/22	0.1	38.47	0	0.00	38.55	0.1	15,450	0.00%
2024/02/21	0.1	38.46	11.3	38.37	38.35	-11.2	15,496	-0.07%
2024/02/20	0.1	38.52	1	38.55	38.60	-0.9	15,621	-0.01%
2024/02/19	31.1	38.30	1	38.25	38.40	30.1	15,715	0.19%
2024/02/16	1	38.05	2	37.93	37.90	-1	15,935	-0.01%
2024/02/15	2	37.60	10	37.86	37.80	-8	15,919	-0.05%
2024/02/05	6.2	37.73	1	37.60	37.60	5.2	15,773	0.03%
2024/02/02	0.1	37.87	1.3	37.87	37.90	-1.2	15,618	-0.01%
2024/02/01	1.5	37.76	0.1	37.80	37.90	1.4	15,619	0.01%
2024/01/31	11.6	37.59	11	37.60	37.65	0.6	15,520	0.00%
2024/01/30	1.1	37.95	0.7	38.05	37.90	0.4	15,321	0.00%
2024/01/29	1	38.45	0	0.00	38.35	1	15,388	0.01%
2024/01/26	7	38.31	3.1	38.30	38.35	4	15,517	0.03%
2024/01/25	3	37.85	1	37.85	37.80	2	15,589	0.01%
2024/01/24	11	37.88	2	37.93	37.85	9	15,625	0.06%
2024/01/23	23.5	37.96	4	37.94	37.85	19.5	15,667	0.12%
2024/01/22	2.2	38.08	3	38.08	38.10	-0.8	15,724	0.00%
2024/01/19	3.5	37.78	6	37.78	37.90	-2.5	15,657	-0.02%
2024/01/18	4	37.58	1	37.55	37.80	3	15,700	0.02%
2024/01/17	14.8	37.79	0	0.00	37.30	14.8	15,688	0.09%
2024/01/16	6.6	38.52	0	0.00	38.60	6.6	15,125	0.04%
2024/01/15	2	39.00	0	0.00	38.90	2	15,031	0.01%
2024/01/12	0.1	39.01	0	0.00	39.05	0.1	15,260	0.00%
2024/01/11	0.2	39.30	1.2	39.30	39.20	-1	15,369	-0.01%
2024/01/10	0.1	39.26	3	39.45	39.35	-2.9	15,431	-0.02%
2024/01/09	0.1	39.35	0.5	39.35	39.45	-0.4	15,441	0.00%
2024/01/08	2.2	39.38	3	39.45	39.45	-0.8	15,490	-0.01%
2024/01/05	0.1	39.06	0	0.00	38.95	0.1	15,419	0.00%
2024/01/04	0.9	38.90	0.5	38.80	38.75	0.4	15,640	0.00%
2024/01/03	4	38.71	0.3	38.80	38.65	3.7	16,112	0.02%
2024/01/02	0	39.13	10.9	39.29	39.30	-10.9	16,065	-0.07%
2023/12/29	1.1	39.01	0	0.00	39.20	1.1	16,218	0.01%
2023/12/28	0.1	38.95	6	39.10	39.20	-5.9	16,447	-0.04%
2023/12/27	10.1	38.85	5	39.03	39.00	5.1	16,501	0.03%
2023/12/26	2.1	38.75	2	38.78	38.80	0.1	16,510	0.00%
2023/12/25	1.1	38.22	4	38.56	38.80	-2.9	16,545	-0.02%
2023/12/22	4.4	38.31	0	0.00	38.35	4.4	16,552	0.03%
2023/12/21	9.2	38.33	1	38.40	38.30	8.2	16,414	0.05%
2023/12/20	7.1	38.74	0	0.00	38.75	7.1	16,221	0.04%
2023/12/19	1	38.98	0	0.00	39.15	1	15,937	0.01%
2023/12/18	1	39.01	0.2	39.20	39.05	0.8	15,851	0.01%
2023/12/15	1.1	39.45	1.1	39.59	39.35	0	15,632	0.00%
2023/12/14	1.6	39.15	17	39.46	39.55	-15.4	15,426	-0.10%
2023/12/13	5.4	38.89	0	0.00	38.90	5.4	15,271	0.04%
2023/12/12	0.2	39.01	2	38.95	39.30	-1.9	15,627	-0.01%
2023/12/11	4.2	38.88	3	38.85	38.90	1.2	15,738	0.01%
2023/12/08	4.2	38.78	6	39.05	39.25	-1.9	15,673	-0.01%
2023/12/07	1	39.06	0.1	39.15	39.00	0.9	15,646	0.01%
2023/12/06	0.5	39.21	5	39.25	39.50	-4.5	15,568	-0.03%
2023/12/05	6.1	38.71	4	38.80	38.95	2.1	15,451	0.01%
2023/12/04	0	0.00	6	39.11	39.00	-6	15,441	-0.04%
2023/12/01	21.3	38.78	0	0.00	38.65	21.3	15,390	0.14%
2023/11/30	3.1	39.43	0.3	39.40	39.50	2.8	15,252	0.02%
2023/11/29	1.9	39.38	20	39.50	39.15	-18.1	14,752	-0.12%
2023/11/28	0.6	39.74	2	39.90	39.65	-1.4	14,596	-0.01%
2023/11/27	1.1	39.79	2.3	39.98	39.50	-1.2	14,793	-0.01%
2023/11/24	1	39.55	0	39.65	39.50	1	14,710	0.01%
2023/11/22	0	39.73	16.5	39.70	39.85	-16.5	14,889	-0.11%
2023/11/21	0	39.65	18.2	39.62	39.85	-18.2	14,979	-0.12%
2023/11/20	10	39.10	2	39.13	39.20	8	14,849	0.05%
2023/11/17	0	39.45	5	39.45	39.20	-5	14,847	-0.03%
2023/11/16	0	38.85	3	38.98	39.20	-3	14,951	-0.02%
2023/11/15	0	38.72	17.3	38.78	38.90	-17.2	14,922	-0.12%
2023/11/14	0.1	38.45	31	38.45	38.55	-30.9	14,816	-0.21%
2023/11/13	0.2	38.35	0.1	38.40	38.50	0.1	15,132	0.00%
2023/11/10	0.3	38.48	0.5	38.65	38.40	-0.2	15,575	0.00%
2023/11/09	1	38.50	6	38.67	38.60	-5	15,772	-0.03%
2023/11/08	5.1	38.65	5	38.55	38.60	0	16,081	0.00%
2023/11/07	0.1	38.45	3.7	38.57	38.60	-3.7	16,234	-0.02%
2023/11/06	0	0.00	3.4	38.64	38.55	-3.4	16,788	-0.02%
2023/11/03	0	37.96	1.3	38.18	38.25	-1.2	17,039	-0.01%
2023/11/02	0.1	37.58	13	37.54	37.80	-12.9	17,100	-0.08%
2023/11/01	0	36.60	1	36.50	36.65	-1	17,099	-0.01%
2023/10/31	0.5	36.71	0	0.00	36.70	0.5	17,296	0.00%
2023/10/30	9	36.50	1.3	36.55	36.55	7.7	17,622	0.04%
2023/10/27	0.2	36.92	0.2	36.95	36.95	0	17,666	0.00%
2023/10/26	4.2	36.46	0	0.00	36.40	4.2	17,770	0.02%
2023/10/25	3.1	37.03	0.1	37.20	36.85	3.1	17,731	0.02%
2023/10/24	11.1	37.00	0	0.00	37.25	11.1	17,783	0.06%
2023/10/23	8	37.13	0	0.00	37.10	8	17,845	0.04%
2023/10/20	5.3	37.51	0	0.00	37.50	5.3	17,753	0.03%
2023/10/19	3.8	38.28	0	0.00	38.35	3.8	17,724	0.02%
2023/10/18	0.1	38.63	0	0.00	38.85	0.1	17,835	0.00%
2023/10/17	1	38.55	0	0.00	38.75	1	18,022	0.01%
2023/10/16	0	0.00	1	38.50	38.80	-1	18,266	-0.01%
2023/10/13	0	38.45	2.3	38.42	38.50	-2.2	18,569	-0.01%
2023/10/12	0.1	38.72	4.1	38.47	38.95	-4	18,639	-0.02%
2023/10/11	0.1	38.25	29	38.22	38.50	-29	18,805	-0.15%
2023/10/06	2.1	37.40	0	0.00	37.50	2.1	18,386	0.01%
2023/10/05	13.1	37.31	0.2	37.45	37.50	12.9	18,464	0.07%
2023/10/04	2.6	37.01	0	0.00	36.85	2.6	18,375	0.01%
2023/10/03	0.1	37.57	0	0.00	37.65	0.1	18,307	0.00%
2023/09/28	0	37.70	0	0.00	37.70	0	18,603	0.00%
2023/09/27	0.1	37.65	0	0.00	37.70	0.1	18,683	0.00%
2023/09/26	0	37.80	0	0.00	37.85	0	18,699	0.00%
2023/09/25	0	37.88	3	37.88	38.00	-3	18,740	-0.02%
2023/09/22	0	37.63	0	0.00	37.80	0	18,886	0.00%
2023/09/21	3	37.40	4	37.45	37.40	-1	19,132	-0.01%
2023/09/20	0.1	37.85	0	0.00	37.85	0.1	19,056	0.00%
2023/09/19	0.9	37.95	0.9	37.94	37.80	0	19,041	0.00%
2023/09/18	0	37.84	0	0.00	37.85	0	19,458	0.00%
2023/09/15	3.1	37.50	2.9	37.52	37.55	0.2	19,904	0.00%
2023/09/14	1	36.67	6.1	36.83	37.50	-5	20,118	-0.03%
2023/09/13	0	36.60	0	0.00	36.60	0	20,615	0.00%
2023/09/12	0	36.38	3	36.40	36.55	-3	21,369	-0.01%
2023/09/11	0	0.00	1	36.20	36.20	-1	21,421	0.00%
2023/09/08	0	35.85	0	0.00	36.10	0	21,446	0.00%
2023/09/07	1.2	35.82	0.1	35.95	35.85	1.1	21,518	0.00%
2023/09/06	10.4	35.74	0	0.00	35.55	10.4	21,561	0.05%
2023/09/05	0	36.10	0	0.00	36.00	0	21,536	0.00%
2023/09/01	3.4	35.97	1	35.95	36.00	2.4	21,781	0.01%
2023/08/31	7	35.99	0	0.00	35.90	7	21,912	0.03%
2023/08/30	2.2	36.50	0	0.00	36.45	2.2	21,926	0.01%
2023/08/28	4.1	36.13	22	36.22	36.20	-17.8	22,043	-0.08%
2023/08/25	1.2	35.80	0	0.00	35.65	1.2	23,055	0.00%
2023/08/24	1	35.40	1	35.85	35.85	0	23,169	0.00%
2023/08/23	5.4	35.29	0	0.00	35.30	5.4	23,178	0.02%
2023/08/22	7.2	35.26	0	0.00	35.30	7.2	23,393	0.03%
2023/08/21	2.3	35.57	0	0.00	35.60	2.3	23,406	0.01%
2023/08/18	5.3	35.52	3	36.10	35.70	2.3	23,507	0.01%
2023/08/17	9.9	35.48	0	0.00	35.65	9.9	23,564	0.04%
2023/08/16	18.2	35.87	15	35.75	35.80	3.2	23,481	0.01%
2023/08/15	3.1	36.77	2	36.75	36.60	1.1	23,258	0.00%
2023/08/14	8.4	36.91	16	36.75	37.05	-7.6	23,301	-0.03%
2023/08/11	30.3	37.66	7	37.61	37.65	23.3	23,226	0.10%
2023/08/10	17.9	38.03	0.6	38.65	38.10	17.3	23,226	0.07%
2023/08/09	8.1	39.64	1	39.55	39.95	7.1	22,699	0.03%
2023/08/08	2.5	39.74	0	0.00	39.70	2.5	22,368	0.01%
2023/08/07	2.5	39.77	23	39.76	39.95	-20.5	22,204	-0.09%
2023/08/04	2	39.57	2.2	39.59	39.60	-0.3	22,156	0.00%
2023/08/02	4.6	39.67	4	39.90	39.60	0.6	22,017	0.00%
2023/08/01	2	40.20	5	40.48	40.60	-3	21,645	-0.01%
2023/07/31	1	40.40	6	40.28	40.25	-5	21,455	-0.02%
2023/07/28	4.1	39.88	6.1	40.07	40.05	-2	21,395	-0.01%
2023/07/27	1.1	40.18	8.6	40.01	40.10	-7.6	21,291	-0.04%
2023/07/26	0.1	39.46	2	39.65	39.65	-2	21,117	-0.01%
2023/07/25	0.1	39.04	0.6	39.15	39.15	-0.5	21,019	0.00%
2023/07/24	7	38.94	1	39.05	39.00	6	21,001	0.03%
2023/07/21	1.1	39.21	1	39.40	39.35	0.1	20,838	0.00%
2023/07/20	0	39.23	2	39.42	39.35	-2	20,622	-0.01%
2023/07/19	2.1	38.99	0	0.00	38.85	2.1	20,258	0.01%
2023/07/18	0.3	38.91	2	39.15	39.30	-1.7	19,941	-0.01%
2023/07/17	4.1	38.95	30	39.00	38.90	-25.9	19,518	-0.13%
2023/07/14	0	38.64	0	0.00	38.90	0	19,445	0.00%
2023/07/13	0	0.00	0.1	38.10	38.10	-0.1	19,291	0.00%
2023/07/12	1.1	37.99	3	37.75	38.20	-1.9	19,212	-0.01%
2023/07/11	1.1	37.59	2	37.58	37.65	-0.9	19,165	0.00%
2023/07/10	6.7	37.07	7.1	36.89	36.85	-0.4	19,130	0.00%
2023/07/07	5.2	37.00	0.1	37.25	37.30	5.1	18,927	0.03%
2023/07/06	3	37.62	0	0.00	37.45	3	18,779	0.02%
2023/07/05	0.1	38.34	4.4	38.32	38.25	-4.4	18,477	-0.02%
2023/07/04	0.4	38.32	0	0.00	38.50	0.4	18,339	0.00%
2023/07/03	1	38.39	1	38.25	38.30	0	18,344	0.00%
2023/06/30	1.1	38.40	0	0.00	38.20	1.1	18,353	0.01%
2023/06/29	11	38.22	7	38.46	38.55	4	18,106	0.02%
2023/06/28	1.3	37.77	17.6	37.86	37.95	-16.3	17,841	-0.09%
2023/06/27	1.1	37.60	3	37.75	37.55	-1.9	17,730	-0.01%
2023/06/26	8	37.75	4	37.86	37.75	4	17,674	0.02%
2023/06/21	0.1	37.43	32	37.44	37.75	-32	17,161	-0.19%
2023/06/20	5.1	37.15	0	0.00	37.45	5.1	16,697	0.03%
2023/06/19	2.9	36.67	0	0.00	37.00	2.9	16,116	0.02%
2023/06/16	10.2	37.04	7	37.24	36.80	3.2	15,447	0.02%
2023/06/15	4.3	37.44	0	0.00	37.40	4.3	14,684	0.03%
2023/06/14	2.1	37.46	0	0.00	37.50	2.1	14,689	0.01%
2023/06/13	2	37.70	6.3	37.75	37.75	-4.3	14,804	-0.03%
2023/06/12	0.1	37.65	3	37.65	37.65	-2.9	14,842	-0.02%
2023/06/09	1	37.40	4	37.63	37.65	-3	14,902	-0.02%
2023/06/08	3	37.00	4	37.11	37.30	-1	14,936	-0.01%
2023/06/07	0.1	36.77	1.4	36.80	37.00	-1.3	14,963	-0.01%
2023/06/06	31.1	36.65	5	36.70	36.50	26.1	14,914	0.17%
2023/06/05	0	0.00	3	36.78	36.70	-3	14,944	-0.02%
2023/06/02	0.1	35.99	2.1	36.09	36.10	-2.1	14,646	-0.01%
2023/06/01	0.2	35.81	0.5	35.75	35.85	-0.3	14,499	0.00%
2023/05/31	1.1	35.95	0	0.00	35.80	1.1	14,471	0.01%
2023/05/30	0.1	36.09	3	36.15	36.20	-3	13,547	-0.02%
2023/05/29	2	35.95	0	0.00	36.20	2	13,613	0.01%
2023/05/26	0	35.84	0	0.00	36.15	0	13,663	0.00%
2023/05/25	4.1	35.53	0.1	35.80	36.20	4	13,443	0.03%
2023/05/24	3.2	35.64	3	35.90	35.90	0.1	13,268	0.00%
2023/05/23	1	35.90	0	0.00	36.20	1	13,034	0.01%
2023/05/22	4.1	35.99	0.4	36.00	36.20	3.7	12,883	0.03%
2023/05/19	5.1	35.92	0.2	35.90	36.00	4.9	12,639	0.04%
2023/05/18	0.1	35.69	4	35.90	35.95	-3.9	12,805	-0.03%
2023/05/17	3.2	35.23	9	35.57	35.60	-5.8	12,683	-0.05%
2023/05/16	0	34.85	7	34.88	35.15	-7	12,549	-0.06%
2023/05/15	0.3	34.40	1	34.55	34.50	-0.7	12,561	-0.01%
2023/05/12	5.2	34.34	6.5	34.31	34.30	-1.3	12,592	-0.01%
2023/05/11	0.2	34.86	16	34.98	34.80	-15.8	12,485	-0.13%
2023/05/10	0.1	34.65	18	34.62	34.80	-17.9	12,598	-0.14%
2023/05/09	0	34.40	2	34.40	34.50	-2	12,570	-0.02%
2023/05/08	9	34.25	0.9	34.30	34.30	8.1	12,549	0.06%
2023/05/05	0.1	34.24	9.5	34.39	34.25	-9.5	12,587	-0.08%
2023/05/04	0.1	34.29	4	34.24	34.30	-3.9	12,849	-0.03%
2023/05/03	1	34.00	4	34.13	34.15	-3	12,946	-0.02%
2023/05/02	0	0.00	0.5	34.05	34.10	-0.5	13,197	0.00%
2023/04/28	1	33.95	4.1	33.96	34.05	-3.1	13,735	-0.02%
2023/04/27	0.2	33.83	0	0.00	33.85	0.2	13,802	0.00%
2023/04/26	0.1	33.90	11	33.99	34.00	-10.9	13,872	-0.08%
2023/04/25	0.1	33.96	0	0.00	33.90	0.1	13,859	0.00%
2023/04/24	0	0.00	1	34.00	34.10	-1	13,867	-0.01%
2023/04/21	0.1	33.96	15	33.96	34.05	-15	13,960	-0.11%
2023/04/20	0.2	33.86	0	0.00	33.90	0.2	14,036	0.00%
2023/04/19	0.1	34.23	9	34.25	34.05	-8.9	14,263	-0.06%
2023/04/18	2	34.12	8	34.13	34.20	-6	14,198	-0.04%
2023/04/14	0.5	33.35	70	33.20	33.45	-69.5	14,201	-0.49%
2023/04/13	0	0.00	20	33.28	33.30	-20	14,120	-0.14%
2023/04/12	1.2	33.11	0	0.00	33.15	1.2	14,095	0.01%
2023/04/11	0.1	33.10	6	33.03	33.15	-5.9	14,175	-0.04%
2023/04/10	1	33.05	0	0.00	33.00	1	14,129	0.01%
2023/04/07	50	32.75	0	0.00	32.80	50	14,130	0.35%
2023/04/06	2	32.93	0	0.00	33.00	2	14,133	0.01%
2023/03/31	1.1	33.09	3	32.85	33.00	-2	14,047	-0.01%
2023/03/30	6	32.78	1.1	32.72	32.70	5	13,920	0.04%
2023/03/29	0	32.84	2	32.80	32.80	-2	13,958	-0.01%
2023/03/28	20	33.00	0	0.00	32.85	20	14,078	0.14%
2023/03/24	0	33.00	0	0.00	33.10	0	14,325	0.00%
2023/03/23	0.1	33.05	2	33.15	33.15	-2	14,387	-0.01%
2023/03/22	2.1	32.57	11	32.65	32.70	-9	14,542	-0.06%
2023/03/21	1.1	32.25	7	32.26	32.20	-5.9	14,762	-0.04%
2023/03/20	1.8	31.95	35	31.95	32.00	-33.2	14,798	-0.22%
2023/03/17	8.3	31.91	0.8	31.95	31.75	7.5	14,817	0.05%
2023/03/16	16.2	31.65	2	31.75	31.65	14.2	14,785	0.10%
2023/03/15	0.1	32.22	10	32.20	32.00	-9.9	14,750	-0.07%
2023/03/14	4.6	32.17	20	32.10	32.10	-15.4	14,753	-0.10%
2023/03/13	2.3	32.51	2.7	32.51	32.55	-0.5	14,625	0.00%
2023/03/10	23.6	32.65	10	32.70	32.65	13.6	14,645	0.09%
2023/03/09	5.5	33.02	0	0.00	32.95	5.5	14,749	0.04%
2023/03/08	7.1	33.29	0	0.00	33.30	7.1	15,331	0.05%
2023/03/07	15.1	33.13	10.4	33.10	33.15	4.7	15,349	0.03%
2023/03/06	28.6	32.95	4.1	32.96	32.95	24.5	15,488	0.16%
2023/03/03	5	32.82	8	32.90	32.80	-3	15,532	-0.02%
2023/03/02	6.1	32.96	2	32.98	32.95	4.1	15,707	0.03%
2023/03/01	5	33.20	21.8	33.17	33.70	-16.8	15,720	-0.11%
2023/02/24	3.5	33.29	0	0.00	33.30	3.5	15,527	0.02%
2023/02/23	0.1	33.81	13	33.74	33.65	-12.9	15,376	-0.08%
2023/02/22	20.4	33.35	1	33.85	33.80	19.4	15,585	0.12%
2023/02/21	0.1	33.78	1	33.70	33.65	-0.9	15,604	-0.01%
2023/02/20	0.1	33.88	48.5	33.90	34.05	-48.5	15,875	-0.31%
2023/02/17	16.2	33.54	2	33.55	33.50	14.2	16,016	0.09%
2023/02/16	2.2	33.72	23.3	33.81	33.40	-21	16,297	-0.13%
2023/02/15	2.2	33.41	1	33.40	33.40	1.2	16,273	0.01%
2023/02/14	10.2	33.40	17	33.31	33.55	-6.8	16,268	-0.04%
2023/02/13	21	33.13	73.2	32.96	33.30	-52.2	16,281	-0.32%
2023/02/10	16.1	32.58	53.2	32.50	32.60	-37.1	16,211	-0.23%
2023/02/09	0.3	32.15	0	0.00	32.10	0.3	16,282	0.00%
2023/02/08	0.2	32.25	0	0.00	32.15	0.2	16,434	0.00%
2023/02/07	10.1	32.35	10	32.30	32.25	0.1	16,442	0.00%
2023/02/06	14.1	32.35	1	32.30	32.10	13.1	16,602	0.08%
2023/02/03	5	32.48	12.2	32.46	32.45	-7.2	16,761	-0.04%
2023/02/02	0.1	32.57	26	32.61	32.85	-25.9	16,812	-0.15%
2023/02/01	40.1	32.05	0	32.60	32.60	40.1	16,658	0.24%
2023/01/31	7.1	32.27	1.1	32.31	31.95	6.1	16,717	0.04%
2023/01/30	5	32.60	52	33.30	32.60	-47	16,634	-0.28%
2023/01/17	2.2	31.95	8	31.91	32.00	-5.8	16,306	-0.04%
2023/01/16	2	31.93	8	31.91	32.00	-6	16,381	-0.04%
2023/01/13	29	31.80	5	31.70	31.65	24	16,508	0.15%
2023/01/12	1.1	31.45	0	0.00	31.45	1.1	16,953	0.01%
2023/01/11	11	31.64	41	31.70	31.45	-30	17,110	-0.18%
2023/01/10	2	31.70	7	31.65	31.75	-5	17,218	-0.03%
2023/01/09	12	31.46	14.2	31.50	31.70	-2.2	17,325	-0.01%
2023/01/06	0.1	31.10	6	31.00	30.95	-5.9	17,451	-0.03%
2023/01/05	0.1	30.77	15	30.97	31.10	-14.9	17,784	-0.08%
2023/01/04	5.2	30.38	0	0.00	30.40	5.2	17,687	0.03%
2023/01/03	10.1	30.19	0	0.00	30.50	10.1	17,997	0.06%
2022/12/30	2.2	30.48	16	30.53	30.35	-13.8	18,034	-0.08%
2022/12/29	3	30.23	20	30.15	30.25	-17	18,080	-0.09%
2022/12/28	6.1	30.50	5.5	30.60	30.50	0.6	18,140	0.00%
2022/12/27	1.1	30.71	26	30.70	30.65	-24.9	18,372	-0.14%
2022/12/26	0	30.70	0	0.00	30.70	0	18,666	0.00%
2022/12/23	6	30.46	0	30.60	30.55	6	19,127	0.03%
2022/12/22	2	30.75	1	30.55	30.85	1	19,547	0.01%
2022/12/21	0.1	30.61	1	30.50	30.50	-0.9	20,038	0.00%
2022/12/20	5.5	30.51	0	0.00	30.65	5.5	20,406	0.03%
2022/12/19	4	30.54	0	0.00	30.65	4	20,429	0.02%
2022/12/16	28	30.77	26	30.95	30.80	2	20,388	0.01%
2022/12/15	2.3	31.00	3	31.10	31.15	-0.7	20,411	0.00%
2022/12/14	0	31.25	0	0.00	31.20	0	20,514	0.00%
2022/12/13	10.5	30.85	0	0.00	30.80	10.5	20,352	0.05%
2022/12/12	2	31.08	0	0.00	31.15	2	20,133	0.01%
2022/12/09	0	0.00	2	31.10	31.15	-2	20,470	-0.01%
2022/12/08	2.1	30.80	1	30.95	31.10	1.1	20,527	0.01%
2022/12/07	15.1	30.98	3	31.10	30.95	12.1	20,524	0.06%
2022/12/06	2.1	30.98	0.3	31.15	30.95	1.8	20,487	0.01%
2022/12/05	21	31.15	0.4	31.30	31.05	20.6	20,419	0.10%
2022/12/02	38.5	31.18	2.1	31.20	31.10	36.4	20,398	0.18%
2022/12/01	27.1	31.70	44	31.69	31.55	-17	20,356	-0.08%
2022/11/30	15.1	31.57	10.2	31.85	32.00	4.9	20,110	0.02%
2022/11/29	33	31.35	5	31.38	31.50	28	19,455	0.14%
2022/11/28	45	30.91	0	0.00	30.95	45	19,341	0.23%
2022/11/25	31.1	31.38	2	31.38	31.35	29.1	19,307	0.15%
2022/11/24	1.1	31.36	31.1	31.43	31.65	-30	19,324	-0.16%
2022/11/23	15	31.14	10.5	31.01	31.10	4.5	19,207	0.02%
2022/11/22	21	30.83	11	30.75	30.90	10	19,133	0.05%
2022/11/21	15.1	30.40	0	0.00	30.55	15.1	19,065	0.08%
2022/11/18	47.3	30.09	0	0.00	30.20	47.3	19,009	0.25%
2022/11/17	8	30.66	0	0.00	30.85	8	18,811	0.04%
2022/11/16	11	30.84	0	0.00	30.85	11	18,830	0.06%
2022/11/15	17	31.21	1	31.30	31.15	16	18,676	0.09%
2022/11/14	10.5	30.97	1	31.20	31.30	9.5	18,526	0.05%
2022/11/11	0.1	30.85	8.8	30.73	30.85	-8.8	18,307	-0.05%
2022/11/10	20	30.08	0	0.00	30.00	20	18,057	0.11%
2022/11/09	5.1	30.45	0	0.00	30.50	5.1	18,077	0.03%
2022/11/07	4	29.96	0	0.00	30.20	4	18,153	0.02%
2022/11/04	0.4	28.95	1	29.55	29.55	-0.6	18,558	0.00%
2022/11/03	1.2	29.12	0	0.00	29.10	1.2	19,100	0.01%
2022/11/02	6.3	29.33	0	0.00	29.35	6.3	19,330	0.03%
2022/11/01	8	29.68	0	0.00	29.75	8	19,212	0.04%
2022/10/31	10	30.01	5.1	30.13	29.90	4.9	19,108	0.03%
2022/10/28	1.2	29.83	0	0.00	29.80	1.2	19,148	0.01%
2022/10/27	8.5	29.89	0	0.00	29.70	8.5	19,203	0.04%
2022/10/26	2.3	30.19	2	30.45	30.15	0.3	19,123	0.00%
2022/10/24	1	29.55	0	0.00	29.60	1	18,984	0.01%
2022/10/21	3.6	29.67	0.1	29.53	29.70	3.5	18,949	0.02%
2022/10/20	8.6	28.78	0.2	28.95	29.20	8.4	18,830	0.04%
2022/10/19	7.2	29.10	1	29.50	29.00	6.2	18,464	0.03%
2022/10/18	0.2	29.41	1	29.30	29.70	-0.8	18,376	0.00%
2022/10/17	3.2	29.10	0	0.00	29.25	3.2	18,298	0.02%
2022/10/14	9	29.58	0	0.00	29.40	9	18,135	0.05%
2022/10/13	7.2	29.70	0	0.00	29.75	7.2	17,917	0.04%
2022/10/12	0	30.15	1	30.15	30.25	-1	17,555	-0.01%
2022/10/11	28.8	30.13	0.1	30.30	30.05	28.8	17,569	0.16%
2022/10/07	3	31.03	3	31.05	31.00	0	17,288	0.00%
2022/10/06	2	31.25	0	0.00	31.35	2	17,249	0.01%
2022/10/05	51.3	31.09	1	31.20	30.85	50.3	17,419	0.29%
2022/10/04	4	30.68	0	0.00	30.70	4	17,385	0.02%
2022/10/03	9.3	30.66	1	30.65	30.65	8.3	17,214	0.05%
2022/09/30	4.1	31.34	0	0.00	31.15	4.1	16,923	0.02%
2022/09/29	6.3	31.70	4	31.50	31.80	2.3	16,572	0.01%
2022/09/28	11.9	31.62	3	31.65	31.95	8.9	16,247	0.05%
2022/09/27	11.2	32.67	0	0.00	32.45	11.2	15,819	0.07%
2022/09/26	1	33.35	0	0.00	33.35	1	15,591	0.01%
2022/09/23	2	33.98	0	0.00	33.90	2	15,564	0.01%
2022/09/22	7.6	33.71	0	0.00	33.65	7.6	15,719	0.05%
2022/09/21	0.3	34.45	0	0.00	34.25	0.3	15,675	0.00%
2022/09/20	5	34.47	0	0.00	34.45	5	15,555	0.03%
2022/09/16	0.8	34.90	5	34.55	34.50	-4.3	15,802	-0.03%
2022/09/15	10	34.60	0	0.00	34.55	10	15,945	0.06%
2022/09/14	3	34.80	3	34.70	34.75	0	16,493	0.00%
2022/09/13	13	35.03	0	0.00	35.05	13	17,128	0.08%
2022/09/12	5	35.35	0	0.00	35.55	5	17,740	0.03%
2022/09/07	2	35.00	0	0.00	34.95	2	18,810	0.01%
2022/09/06	0	0.00	4	35.34	35.35	-4	19,000	-0.02%
2022/09/05	0	0.00	1	34.95	35.30	-1	19,127	-0.01%
2022/09/02	10	35.08	0	0.00	35.00	10	19,485	0.05%
2022/09/01	5	35.21	0	0.00	35.15	5	19,537	0.03%
2022/08/31	1	35.70	0	0.00	35.90	1	19,580	0.01%
2022/08/30	40	35.50	0	0.00	35.45	40	19,466	0.21%
2022/08/29	13	35.52	1	35.65	35.50	12	19,511	0.06%
2022/08/26	0.7	35.85	25	35.89	35.85	-24.3	19,708	-0.12%
2022/08/25	1	35.15	0	0.00	35.55	1	19,814	0.01%
2022/08/24	2	35.25	0	0.00	35.10	2	19,915	0.01%
2022/08/23	3	35.40	0	0.00	35.20	3	20,507	0.01%
2022/08/22	2	35.85	8	35.90	35.80	-6	20,648	-0.03%
2022/08/19	2	35.83	0	0.00	35.80	2	20,714	0.01%
2022/08/17	4	35.60	1	35.60	35.75	3	20,909	0.01%
2022/08/16	3	35.83	1	35.90	35.80	2	20,895	0.01%
2022/08/15	16	35.54	1	35.60	35.60	15	21,009	0.07%
2022/08/12	10	35.67	1	35.65	35.70	9	21,088	0.04%
2022/08/11	36	35.84	4.8	35.98	35.80	31.2	21,153	0.15%
2022/08/10	21	37.19	5	37.30	37.20	16	20,871	0.08%
2022/08/09	7	36.94	90	36.77	36.90	-83	20,432	-0.41%
2022/08/08	2	35.93	33	35.80	36.00	-31	20,328	-0.15%
2022/08/05	62	35.94	3	35.93	35.85	59	20,596	0.29%
2022/08/04	0	0.00	0.3	35.85	35.65	-0.3	20,844	0.00%
2022/08/03	22	35.55	0	0.00	35.60	22	20,975	0.10%
2022/08/02	8	35.28	1	35.50	35.70	7	21,221	0.03%
2022/08/01	0.3	35.60	0	0.00	35.55	0.3	21,482	0.00%
2022/07/29	1	35.35	1	35.85	35.40	0	21,867	0.00%
2022/07/27	12.1	35.11	0	0.00	35.15	12.1	22,041	0.05%
2022/07/26	5	34.35	2	34.60	34.60	3	22,016	0.01%
2022/07/25	8.1	34.63	0	0.00	34.45	8.1	22,072	0.04%
2022/07/22	0	0.00	0.2	34.85	34.90	-0.2	22,258	0.00%
2022/07/21	18	34.31	0	0.00	34.45	18	22,434	0.08%
2022/07/20	1.1	34.20	0	0.00	34.15	1.1	22,622	0.00%
2022/07/19	2	34.20	0	0.00	34.15	2	22,813	0.01%
2022/07/18	2.3	34.07	26.4	34.08	34.15	-24.1	23,120	-0.10%
2022/07/15	5.3	33.96	0	0.00	33.90	5.3	23,350	0.02%
2022/07/14	2	34.55	0	0.00	34.55	2	23,643	0.01%
2022/07/13	2	34.63	0	0.00	34.85	2	23,883	0.01%
2022/07/12	4.1	33.54	0	0.00	33.45	4.1	24,119	0.02%
2022/07/11	2.5	34.46	14	34.39	34.30	-11.5	24,310	-0.05%
2022/07/08	7	35.16	0	0.00	35.05	7	24,688	0.03%
2022/07/07	2	35.18	0	0.00	35.15	2	24,896	0.01%
2022/07/05	26	35.92	0	0.00	35.55	26	25,090	0.10%
2022/07/04	13	35.57	3.4	35.78	35.75	9.6	25,235	0.04%
2022/07/01	11	35.29	1	35.50	35.25	10	25,807	0.04%
2022/06/30	2	35.50	0	0.00	35.30	2	25,991	0.01%
2022/06/29	8	35.70	3	35.80	35.70	5	26,007	0.02%
2022/06/28	16	36.25	0	0.00	36.35	16	26,076	0.06%
2022/06/24	1	36.00	7	36.29	36.15	-6	26,116	-0.02%
2022/06/23	4.1	35.32	0	0.00	35.35	4.1	26,141	0.02%
2022/06/22	0	35.55	1	35.90	35.40	-1	25,980	0.00%
2022/06/21	2	35.90	3	35.70	35.60	-1	25,464	0.00%
2022/06/20	8.3	35.29	6	35.37	34.60	2.3	25,138	0.01%
2022/06/17	0.1	35.70	0	0.00	35.30	0.1	24,571	0.00%
2022/06/16	12	36.27	1	36.50	36.15	11	23,715	0.05%
2022/06/15	4.1	36.12	0	36.35	36.20	4.1	23,985	0.02%
2022/06/14	1	36.90	0	0.00	36.90	1	24,039	0.00%
2022/06/13	14.4	35.99	2	36.45	36.50	12.4	24,410	0.05%
2022/06/10	0	0.00	1	37.10	37.10	-1	24,131	0.00%
2022/06/09	1	37.20	4	37.20	37.15	-3	24,116	-0.01%
2022/06/08	6.4	37.68	1	37.70	37.70	5.4	23,909	0.02%
2022/06/07	2	37.50	7	37.62	37.70	-5	24,006	-0.02%
2022/06/06	3	37.75	0	0.00	37.80	3	23,969	0.01%
2022/06/02	3.1	37.97	4	37.65	37.90	-0.9	24,002	0.00%
2022/06/01	2	38.40	0	0.00	38.20	2	24,290	0.01%
2022/05/31	5	37.98	0	0.00	38.75	5	24,270	0.02%
2022/05/30	1	38.15	2	38.50	38.45	-1	23,672	0.00%
2022/05/27	5	37.75	3	37.83	37.95	2	23,513	0.01%
2022/05/26	10	37.50	0	0.00	37.30	10	23,592	0.04%
2022/05/25	1	37.45	0	0.00	37.60	1	23,940	0.00%
2022/05/24	4	37.24	3	37.45	37.20	1	24,068	0.00%
2022/05/23	0	0.00	0.4	37.45	37.20	-0.4	24,135	0.00%
2022/05/20	1	36.95	9	36.70	37.10	-8	24,334	-0.03%
2022/05/19	3.1	36.75	20	36.76	36.60	-16.9	24,357	-0.07%
2022/05/18	26	36.88	0.7	37.36	37.50	25.3	24,200	0.10%
2022/05/17	4.1	36.47	0	0.00	36.45	4.1	24,032	0.02%
2022/05/16	2.2	36.70	3	36.40	36.90	-0.8	23,972	0.00%
2022/05/13	3.3	36.87	0	0.00	36.95	3.3	23,752	0.01%
2022/05/12	13.9	37.40	0	0.00	37.00	13.9	23,630	0.06%
2022/05/11	0.3	38.19	0	0.00	38.35	0.3	23,358	0.00%
2022/05/10	2.5	37.95	1	38.45	38.20	1.5	23,272	0.01%
2022/05/09	2.7	38.33	0	0.00	38.00	2.7	23,158	0.01%
2022/05/06	1.8	39.14	0	0.00	39.35	1.8	23,304	0.01%
2022/05/05	5.9	40.10	15	39.90	39.85	-9.1	23,268	-0.04%
2022/05/04	1	40.65	0	0.00	40.85	1	22,935	0.00%
2022/05/03	0	0.00	6	40.98	40.85	-6	23,115	-0.03%
2022/04/29	1	41.00	2	41.20	41.60	-1	23,151	0.00%
2022/04/28	0	41.20	0	0.00	41.00	0	23,189	0.00%
2022/04/27	13.1	41.65	0	0.00	41.60	13.1	22,990	0.06%
2022/04/26	0	0.00	1	41.95	41.95	-1	22,892	0.00%
2022/04/25	7	41.24	1	41.60	41.55	6	22,814	0.03%
2022/04/22	0	0.00	4	41.23	41.55	-4	22,680	-0.02%
2022/04/21	3.6	40.95	0	0.00	41.00	3.6	22,660	0.02%
2022/04/20	3	41.35	0	0.00	41.75	3	22,756	0.01%
2022/04/19	4.4	41.62	0	0.00	41.50	4.4	22,593	0.02%
2022/04/18	4.2	41.73	6	41.93	41.90	-1.8	22,623	-0.01%
2022/04/15	12.2	43.00	1.3	43.01	42.85	10.9	22,231	0.05%
2022/04/14	5.1	43.70	25	43.78	43.10	-19.9	22,188	-0.09%
2022/04/13	0	44.90	15	44.91	44.95	-15	21,917	-0.07%
2022/04/12	0.1	44.50	30	44.58	44.45	-30	21,815	-0.14%
2022/04/11	2.3	44.54	10.8	44.56	44.65	-8.5	21,804	-0.04%
2022/04/08	2	43.95	2	44.28	44.35	0	21,693	0.00%
2022/04/07	4.1	44.47	6.1	44.33	44.10	-2	21,521	-0.01%
2022/04/06	11.1	43.31	10	43.00	44.05	1.1	20,847	0.01%
2022/04/01	2	42.90	0.2	43.00	43.10	1.8	20,525	0.01%
2022/03/31	4	42.89	6	42.92	42.90	-2	20,361	-0.01%
2022/03/30	1	41.85	1	42.25	42.25	0	20,140	0.00%
2022/03/29	6.1	42.03	2	42.05	42.00	4.1	20,062	0.02%
2022/03/28	2	41.88	2	42.28	42.40	0	20,106	0.00%
2022/03/25	2.1	41.90	0.5	42.05	42.20	1.6	20,005	0.01%
2022/03/24	0	0.00	17	42.20	42.25	-17	19,863	-0.09%
2022/03/23	5.1	42.01	34.5	41.57	42.35	-29.4	20,104	-0.15%
2022/03/22	0	40.93	6.4	40.85	41.15	-6.4	19,934	-0.03%
2022/03/21	1	40.45	1	40.60	40.60	0	19,757	0.00%
2022/03/18	3	40.58	3.5	40.45	40.45	-0.5	19,688	0.00%
2022/03/17	0	39.90	11.5	40.15	40.05	-11.5	19,291	-0.06%
2022/03/16	2	38.72	12	38.98	39.50	-10	19,042	-0.05%
2022/03/15	5	38.53	4	38.60	38.60	1	18,592	0.01%
2022/03/14	0.1	38.30	8.7	38.18	38.50	-8.6	18,718	-0.05%
2022/03/11	0	0.00	1.3	38.03	37.95	-1.3	18,809	-0.01%
2022/03/10	0	0.00	1	38.00	38.25	-1	18,971	-0.01%
2022/03/09	3.1	37.64	0	0.00	37.40	3.1	18,913	0.02%
2022/03/08	8.3	37.47	0	0.00	37.35	8.3	18,855	0.04%
2022/03/07	2	37.16	27	37.35	37.65	-25	18,541	-0.13%
2022/03/04	0.2	37.92	0	0.00	38.00	0.2	18,838	0.00%
2022/03/03	0	38.10	0.2	38.10	38.10	-0.1	18,849	0.00%
2022/03/02	1	37.91	2	38.03	38.10	-1	19,001	-0.01%
2022/03/01	0	0.00	0.5	38.20	38.20	-0.5	18,897	0.00%
2022/02/25	2	37.40	0	0.00	37.60	2	18,700	0.01%
2022/02/24	1.1	37.70	0	0.00	37.70	1.1	18,282	0.01%
2022/02/23	0	37.80	1	37.75	38.05	-1	18,069	-0.01%
2022/02/22	6.3	37.54	0	0.00	37.60	6.3	17,974	0.03%
2022/02/21	4.6	37.77	2	37.85	38.00	2.6	17,683	0.01%
2022/02/18	2.7	38.21	2.3	38.16	38.10	0.4	17,511	0.00%
2022/02/17	2	38.28	3	38.30	38.40	-1	17,574	-0.01%
2022/02/16	0	0.00	0.8	38.25	38.20	-0.8	17,532	0.00%
2022/02/15	9	38.17	0	0.00	38.10	9	17,393	0.05%
2022/02/14	2.2	38.19	5	38.25	38.45	-2.8	17,356	-0.02%
2022/02/11	0.3	38.61	0	0.00	38.80	0.3	17,366	0.00%
2022/02/10	2.6	38.44	0.1	38.75	38.70	2.5	17,302	0.01%
2022/02/09	1	38.85	0	0.00	38.80	1	17,119	0.01%
2022/02/08	2	38.95	4.5	38.72	38.95	-2.5	16,979	-0.01%
2022/02/07	4	37.08	1	37.40	38.00	3	16,457	0.02%
2022/01/26	0.3	36.91	0	0.00	36.95	0.3	16,120	0.00%
2022/01/25	12.5	36.44	0	0.00	36.90	12.5	16,116	0.08%
2022/01/24	2	36.75	2	36.58	36.90	0	15,849	0.00%
2022/01/21	10.6	36.51	0	0.00	36.85	10.6	15,865	0.07%
2022/01/19	16	36.90	0	0.00	37.00	16	15,589	0.10%
2022/01/18	1	36.80	1	37.30	37.25	0	15,666	0.00%
2022/01/17	14.2	36.95	0	0.00	37.05	14.2	15,532	0.09%
2022/01/14	6.5	37.24	0	0.00	37.45	6.5	15,445	0.04%
2022/01/13	5	37.60	1	37.55	37.85	4	15,365	0.03%
2022/01/12	0	37.00	2	36.98	37.00	-2	14,982	-0.01%
2022/01/11	2	36.00	35	36.65	37.00	-33	14,812	-0.22%
2022/01/10	1.3	36.04	0.4	36.05	36.15	0.8	14,715	0.01%
2022/01/07	1.3	36.27	7	36.26	36.20	-5.7	14,676	-0.04%
2022/01/06	1	35.80	1	35.65	36.00	0	14,480	0.00%
2022/01/05	1.2	35.46	0	0.00	35.55	1.2	14,401	0.01%
2022/01/04	0	0.00	2	35.45	35.55	-2	14,513	-0.01%
2022/01/03	2	35.38	0	0.00	35.35	2	14,429	0.01%
2021/12/30	1	35.55	0	0.00	35.55	1	14,371	0.01%
2021/12/29	0	35.60	1	35.70	35.60	-1	14,475	-0.01%
2021/12/28	2	35.48	2	35.45	35.60	0	14,534	0.00%
2021/12/27	2	35.40	1	35.60	35.60	1	14,543	0.01%
2021/12/24	1	35.40	1	35.60	35.50	0	14,759	0.00%
2021/12/23	7.5	35.51	2	35.50	35.50	5.5	14,804	0.04%
2021/12/22	1	35.60	1	35.70	35.65	0	14,903	0.00%
2021/12/21	3	35.78	0	0.00	35.75	3	14,792	0.02%
2021/12/20	5	35.63	0	0.00	36.00	5	14,718	0.03%
2021/12/17	4	35.54	0	0.00	35.90	4	14,516	0.03%
2021/12/16	0	0.00	4	35.44	35.60	-4	14,226	-0.03%
2021/12/15	0.4	35.30	1	35.20	35.20	-0.6	14,286	0.00%
2021/12/14	2	35.15	0	0.00	35.40	2	14,568	0.01%
2021/12/13	2	35.45	0	0.00	35.50	2	14,534	0.01%
2021/12/10	2	35.58	0.2	35.60	35.65	1.8	14,470	0.01%
2021/12/08	1	35.00	8.2	35.17	35.20	-7.2	14,402	-0.05%
2021/12/07	0	0.00	6	34.47	35.10	-6	14,249	-0.04%
2021/12/06	0	0.00	1	34.40	34.60	-1	14,035	-0.01%
2021/12/03	0	34.25	0	0.00	34.15	0	13,963	0.00%
2021/12/02	5	34.08	0	0.00	34.25	5	13,859	0.04%
2021/12/01	0.1	34.05	0	0.00	34.15	0.1	13,857	0.00%
2021/11/30	7	33.74	1	33.70	34.20	6	14,025	0.04%
2021/11/29	2	33.88	0	0.00	33.90	2	13,373	0.02%
2021/11/26	25	34.04	0	0.00	33.90	25	13,316	0.19%
2021/11/25	1.1	34.22	0	0.00	34.50	1.1	13,369	0.01%
2021/11/24	0	0.00	0.2	34.35	34.35	-0.2	13,445	0.00%
2021/11/23	0	0.00	2	34.15	34.10	-2	13,526	-0.01%
2021/11/22	3	34.30	0	0.00	34.15	3	13,527	0.02%
2021/11/19	1	34.50	5.1	34.48	34.65	-4.1	13,484	-0.03%
2021/11/18	0.2	34.63	0.2	34.65	34.70	0	13,414	0.00%
2021/11/17	0	34.25	0	0.00	34.20	0	13,571	0.00%
2021/11/16	1	33.95	12.2	34.01	34.20	-11.2	13,654	-0.08%
2021/11/15	1	33.95	0.2	34.00	33.95	0.8	13,736	0.01%
2021/11/12	0	0.00	0.2	33.90	33.90	-0.2	13,847	0.00%
2021/11/11	1	33.70	0	0.00	33.80	1	14,108	0.01%
2021/11/10	16	33.72	3.2	33.91	34.00	12.8	14,362	0.09%
2021/11/09	0	0.00	1	33.70	33.70	-1	14,379	-0.01%
2021/11/05	1	33.50	1	33.60	33.70	0	16,463	0.00%
2021/11/04	0	0.00	2	33.43	33.45	-2	16,617	-0.01%
2021/11/02	1	33.30	1	33.35	33.30	0	17,037	0.00%
2021/11/01	0	0.00	1	33.25	33.30	-1	17,036	-0.01%
2021/10/29	3	33.30	1	33.15	33.40	2	17,140	0.01%
2021/10/28	1	33.35	0	0.00	33.40	1	17,210	0.01%
2021/10/27	1	33.30	0	0.00	33.35	1	17,331	0.01%
2021/10/26	0	0.00	2	33.40	33.45	-2	17,520	-0.01%
2021/10/25	0	33.00	0	0.00	33.10	0	17,345	0.00%
2021/10/22	0.1	32.95	9	33.03	33.05	-8.9	17,462	-0.05%
2021/10/21	2	32.93	33	32.98	32.95	-31	17,366	-0.18%
2021/10/20	1	32.90	1	32.90	32.90	0	17,206	0.00%
2021/10/19	3	32.73	0	0.00	32.75	3	17,208	0.02%
2021/10/18	0	0.00	1	32.70	32.95	-1	17,240	-0.01%
2021/10/15	0	0.00	2	32.40	32.50	-2	17,178	-0.01%
2021/10/13	0	0.00	3	32.43	32.50	-3	17,222	-0.02%
2021/10/12	2	32.00	0	0.00	32.45	2	17,261	0.01%
2021/10/07	1	32.40	1	32.40	32.40	0	17,250	0.00%
2021/10/06	2	32.03	0	0.00	32.25	2	17,271	0.01%
2021/10/05	1.1	32.06	10	32.00	32.05	-8.9	17,257	-0.05%
2021/10/01	19.3	31.89	1	32.00	32.05	18.3	17,277	0.11%
2021/09/30	0.1	32.20	0	0.00	32.05	0.1	17,102	0.00%
2021/09/29	5.4	32.09	0	0.00	32.05	5.4	17,088	0.03%
2021/09/28	1.1	32.30	0	0.00	32.40	1.1	16,926	0.01%
2021/09/27	1	32.30	0	0.00	32.35	1	16,971	0.01%
2021/09/24	0.7	32.45	1	32.40	32.40	-0.3	17,017	0.00%
2021/09/23	1	32.25	0	0.00	32.40	1	17,042	0.01%
2021/09/22	4.2	31.95	3	32.05	32.10	1.2	17,109	0.01%
2021/09/17	2.2	32.35	2	32.15	32.15	0.2	16,856	0.00%
2021/09/16	2.1	32.40	0	0.00	32.35	2.1	16,641	0.01%
2021/09/14	1	32.40	6	32.50	32.50	-5	16,823	-0.03%
2021/09/13	1.5	32.25	0	0.00	32.30	1.5	16,868	0.01%
2021/09/10	0.4	32.35	3.2	32.40	32.45	-2.8	17,008	-0.02%
2021/09/07	10	32.35	0	0.00	32.45	10	17,478	0.06%
2021/09/06	0.3	32.60	5	32.45	32.50	-4.7	17,514	-0.03%
2021/09/03	14	32.44	8.4	32.36	32.55	5.6	17,499	0.03%
2021/09/02	1.2	32.08	11	32.39	32.10	-9.8	17,474	-0.06%
2021/09/01	2	32.55	1	32.50	32.55	1	17,573	0.01%
2021/08/31	3	32.25	2	32.40	32.80	1	17,556	0.01%
2021/08/30	6	31.98	2	32.08	32.45	4	17,459	0.02%
2021/08/27	5.2	31.72	12	31.99	32.00	-6.8	17,403	-0.04%
2021/08/26	5.2	31.33	0	0.00	31.45	5.2	17,412	0.03%
2021/08/25	1.2	31.36	0	0.00	31.45	1.2	17,546	0.01%
2021/08/24	1	31.25	1	31.30	31.35	0	17,544	0.00%
2021/08/23	9.3	31.16	0	0.00	31.05	9.3	17,640	0.05%
2021/08/20	3	31.28	1	31.45	31.45	2	17,588	0.01%
2021/08/19	17.2	31.35	0	0.00	31.30	17.2	18,782	0.09%
2021/08/18	0	0.00	3	31.35	31.45	-3	18,614	-0.02%
2021/08/17	4	31.10	4	31.39	31.45	0	18,568	0.00%
2021/08/16	10.2	30.97	0	0.00	31.05	10.2	18,418	0.06%
2021/08/13	23	31.00	0.2	31.10	31.05	22.8	18,336	0.12%
2021/08/12	42.2	30.79	1.3	30.87	30.70	40.9	18,211	0.22%
2021/08/11	3	33.03	2	33.10	33.05	1	16,812	0.01%
2021/08/10	28.1	33.07	36	33.05	33.05	-7.9	16,424	-0.05%
2021/08/09	7	33.10	2	33.20	33.20	5	16,576	0.03%
2021/08/06	5	33.19	2	33.18	33.20	3	16,638	0.02%
2021/08/05	6	33.05	8	33.10	33.15	-2	16,933	-0.01%
2021/08/04	4	33.10	4	33.10	33.15	0	17,814	0.00%
2021/08/03	2	33.03	10	33.10	33.10	-8	18,045	-0.04%
2021/08/02	2	32.95	0	0.00	33.00	2	18,285	0.01%
2021/07/30	1	32.90	0	0.00	33.10	1	18,291	0.01%
2021/07/29	2.1	33.00	187.3	33.10	33.10	-185.3	18,240	-1.02%	大賣/鉅額交易
2021/07/28	2.1	33.00	0	0.00	33.00	2.1	18,372	0.01%
2021/07/27	0.1	32.98	2	33.00	33.05	-1.9	18,538	-0.01%
2021/07/23	1.1	33.01	2	33.08	33.10	-0.9	18,947	0.00%
2021/07/22	0.1	32.95	5	33.00	33.05	-5	19,057	-0.03%
2021/07/21	12.1	32.80	0	0.00	32.90	12.1	19,085	0.06%
2021/07/20	1.1	32.90	0	0.00	32.80	1.1	19,171	0.01%
2021/07/19	1.1	32.81	1	33.10	33.10	0.1	19,220	0.00%
2021/07/16	0.1	32.90	0.8	32.95	33.00	-0.8	19,269	0.00%
2021/07/15	0	32.93	3	32.85	32.85	-3	19,247	-0.02%
2021/07/14	2	32.80	0	0.00	32.95	2	19,311	0.01%
2021/07/13	0	32.85	25	32.87	32.95	-25	19,513	-0.13%
2021/07/12	13	32.85	1	32.85	32.80	12	19,630	0.06%
2021/07/09	2	32.60	0	32.80	32.90	2	19,566	0.01%
2021/07/07	11	32.60	0	0.00	32.80	11	19,619	0.06%
2021/07/06	1	32.75	1	32.80	32.85	0	19,628	0.00%
2021/07/05	6	32.63	0	0.00	32.75	6	19,692	0.03%
2021/07/02	0	32.70	3	32.60	32.55	-3	19,697	-0.02%
2021/07/01	15	32.70	0	0.00	32.65	15	19,794	0.08%
2021/06/30	0.4	32.79	28	32.81	32.85	-27.6	19,828	-0.14%
2021/06/29	1.1	32.61	0	0.00	32.55	1.1	19,923	0.01%
2021/06/28	0	32.90	0	0.00	32.75	0	19,955	0.00%
2021/06/24	0	32.85	0	0.00	32.60	0	20,068	0.00%
2021/06/23	2.1	32.65	1	32.85	32.75	1.1	20,104	0.01%
2021/06/22	2	32.50	1	32.60	32.50	1	20,037	0.01%
2021/06/21	7.1	32.54	0	0.00	32.50	7.1	20,002	0.04%
2021/06/18	2	32.70	1	32.85	32.75	1	19,936	0.01%
2021/06/16	0	0.00	1	32.80	33.00	-1	20,206	0.00%
2021/06/15	1	32.85	4.3	32.83	32.75	-3.3	20,264	-0.02%
2021/06/11	4	32.91	9	32.90	32.90	-5	20,597	-0.02%
2021/06/10	0	0.00	10	32.85	33.10	-10	20,815	-0.05%
2021/06/08	0	0.00	1	33.15	33.10	-1	20,863	0.00%
2021/06/07	1	32.95	4	33.05	33.10	-3	21,359	-0.01%
2021/06/04	1	32.95	0	0.00	33.00	1	21,510	0.00%
2021/06/03	1	32.95	0	0.00	33.00	1	22,265	0.00%
2021/06/02	3	33.00	3	33.00	33.15	0	22,516	0.00%
2021/06/01	1	33.00	3	32.95	33.00	-2	22,540	-0.01%
2021/05/31	1	33.10	4	33.09	33.10	-3	22,750	-0.01%
2021/05/28	2	33.00	11	33.00	33.10	-9	22,825	-0.04%
2021/05/27	3.2	32.63	5	32.88	33.20	-1.8	22,860	-0.01%
2021/05/26	0	0.00	22	32.80	32.75	-22	22,117	-0.10%
2021/05/25	2	32.70	4	32.80	32.70	-2	22,351	-0.01%
2021/05/24	0	0.00	3	32.67	32.60	-3	22,629	-0.01%
2021/05/21	0	0.00	5	32.40	32.50	-5	22,754	-0.02%
2021/05/20	0	0.00	15	32.13	32.10	-15	22,754	-0.07%
2021/05/19	2	32.05	5	32.06	32.10	-3	22,779	-0.01%
2021/05/18	20	31.78	11.1	31.99	32.00	8.9	22,779	0.04%
2021/05/17	28	31.11	8.2	31.35	31.10	19.8	23,242	0.09%
2021/05/14	5	31.64	13	31.50	31.70	-8	23,015	-0.03%
2021/05/13	1	31.81	10	31.72	31.40	-9	22,822	-0.04%
2021/05/12	20	31.31	16	31.55	31.35	4	22,400	0.02%
2021/05/11	6	32.60	0	0.00	32.45	6	21,610	0.03%
2021/05/10	1	33.00	16	32.81	33.00	-15	21,379	-0.07%
2021/05/06	0.1	32.30	0	0.00	32.35	0.1	21,690	0.00%
2021/05/05	14.1	32.03	1	32.10	32.05	13.1	21,653	0.06%
2021/05/04	15.8	32.30	16	32.40	32.10	-0.2	21,666	0.00%
2021/05/03	7.5	32.52	9	32.63	32.45	-1.5	21,595	-0.01%
2021/04/29	0	0.00	3	32.80	32.65	-3	21,595	-0.01%
2021/04/28	10	32.38	13	32.48	32.60	-3	21,534	-0.01%
2021/04/27	0	0.00	4	32.63	32.60	-4	21,879	-0.02%
2021/04/26	2	32.50	22	32.16	32.60	-20	21,884	-0.09%
2021/04/23	0	0.00	1	32.15	32.25	-1	21,909	0.00%
2021/04/22	0	0.00	5	32.30	32.35	-5	22,079	-0.02%
2021/04/21	0	0.00	2	32.35	32.30	-2	22,100	-0.01%
2021/04/20	1	32.50	46	32.45	32.55	-45	22,124	-0.20%
2021/04/19	0.5	32.28	49	32.39	32.45	-48.5	22,066	-0.22%
2021/04/16	3.2	31.97	2	32.00	32.05	1.2	21,903	0.01%
2021/04/15	2	31.95	0	0.00	31.90	2	22,220	0.01%
2021/04/13	1.1	31.95	5	31.93	31.85	-3.9	22,576	-0.02%
2021/04/12	5.1	31.51	10.3	31.71	31.65	-5.2	22,591	-0.02%
2021/04/09	10.8	31.61	3	31.55	31.55	7.8	22,695	0.03%
2021/04/08	1.2	31.78	10	31.75	31.75	-8.8	22,730	-0.04%
2021/04/07	2	31.95	9	31.97	32.00	-7	22,994	-0.03%
2021/04/06	0.1	32.00	2	32.00	32.00	-1.9	22,931	-0.01%
2021/04/01	1.1	31.95	1.1	31.95	31.90	0	22,878	0.00%
2021/03/31	6.2	31.85	2	31.80	31.90	4.2	22,720	0.02%
2021/03/30	4.4	31.75	1	31.80	31.80	3.4	22,603	0.02%
2021/03/29	2.1	31.65	56.3	31.70	31.80	-54.2	22,576	-0.24%
2021/03/26	1	31.50	1	31.65	31.60	0	22,619	0.00%
2021/03/25	4.1	31.50	2	31.40	31.60	2.1	22,670	0.01%
2021/03/24	0	0.00	5	31.35	31.40	-5	22,776	-0.02%
2021/03/23	0	0.00	2	31.30	31.35	-2	22,833	-0.01%
2021/03/22	2.3	31.24	7	31.00	31.25	-4.7	22,895	-0.02%
2021/03/19	7.3	31.22	27	31.21	31.05	-19.7	22,830	-0.09%
2021/03/18	15.3	31.48	14	31.50	31.40	1.3	22,448	0.01%
2021/03/17	4.2	31.29	15	31.27	31.45	-10.8	22,362	-0.05%
2021/03/16	10	31.15	7	31.24	31.35	3	22,106	0.01%
2021/03/15	8	30.80	12.1	31.01	31.00	-4.1	22,104	-0.02%
2021/03/12	10.2	30.70	6.4	30.71	30.65	3.8	22,176	0.02%
2021/03/11	4.4	30.80	26.2	30.90	30.75	-21.8	22,324	-0.10%
2021/03/10	0.4	30.61	0	0.00	30.60	0.4	21,966	0.00%
2021/03/09	5.2	30.45	43	30.38	30.60	-37.8	21,704	-0.17%
2021/03/08	2.2	29.91	22	29.89	29.90	-19.8	20,961	-0.09%
2021/03/05	3.1	29.75	40	29.55	29.70	-36.9	20,676	-0.18%
2021/03/04	7.3	29.44	10.1	29.50	29.60	-2.8	21,324	-0.01%
2021/03/03	2.3	29.75	1	29.75	29.75	1.3	21,188	0.01%
2021/03/02	1.2	29.65	1	29.70	29.65	0.2	21,078	0.00%
2021/02/26	12.4	29.34	0	0.00	29.20	12.4	20,886	0.06%
2021/02/25	0.1	29.55	14	29.52	29.65	-13.9	20,367	-0.07%
2021/02/24	11.3	29.35	1	29.40	29.30	10.3	20,198	0.05%
2021/02/23	13.2	29.35	4	29.44	29.55	9.2	19,864	0.05%
2021/02/22	8.1	29.11	5	29.14	29.10	3.1	19,714	0.02%
2021/02/19	12.3	29.06	0	0.00	29.15	12.3	19,719	0.06%
2021/02/18	6.2	29.29	22	29.34	29.25	-15.8	19,756	-0.08%
2021/02/17	0	0.00	6	29.36	29.40	-6	19,819	-0.03%
2021/02/05	1.7	28.83	0	0.00	28.80	1.7	19,267	0.01%
2021/02/04	5.1	28.90	1	28.85	28.80	4.1	19,237	0.02%
2021/02/03	8.1	28.79	0	0.00	28.80	8.1	19,714	0.04%
2021/02/02	7.1	28.79	3	28.75	28.70	4.1	19,882	0.02%
2021/01/29	12.1	28.33	0	0.00	28.15	12.1	19,797	0.06%
2021/01/28	215.4	28.50	0	0.00	28.55	215.4	19,365	1.11%	大買/鉅額交易
2021/01/27	3	28.73	0	0.00	28.70	3	19,074	0.02%
2021/01/26	6	28.78	0	0.00	28.70	6	19,014	0.03%
2021/01/25	17.1	28.73	0	28.95	28.85	17	18,887	0.09%
2021/01/22	11	28.63	0	28.80	28.60	11	18,839	0.06%
2021/01/21	30	28.86	4	28.86	28.70	26	18,765	0.14%
2021/01/20	39	28.81	27	28.81	28.70	12	18,680	0.06%
2021/01/19	15	29.10	0	0.00	29.10	15	18,242	0.08%
2021/01/18	18.2	29.02	2	29.05	29.15	16.2	18,216	0.09%
2021/01/15	50	29.45	2	29.45	29.30	48	18,020	0.27%
2021/01/14	2.1	29.73	0	0.00	29.75	2.1	17,846	0.01%
2021/01/13	4.1	29.76	6	29.75	29.80	-1.9	17,733	-0.01%
2021/01/12	7	29.76	6	29.78	29.75	1	17,692	0.01%
2021/01/11	2	29.95	8	30.00	30.05	-6	17,618	-0.03%
2021/01/08	3.4	29.94	30	29.95	30.00	-26.6	17,529	-0.15%
2021/01/07	21.4	29.50	20	29.52	29.75	1.4	17,196	0.01%
2021/01/06	17	29.53	2	29.80	29.45	15	17,057	0.09%
2021/01/05	5	29.85	2.2	29.79	29.85	2.8	16,804	0.02%
2021/01/04	0.4	29.85	0	0.00	29.90	0.4	16,891	0.00%
2020/12/31	10	29.90	0	0.00	29.80	10	16,735	0.06%
2020/12/30	0	0.00	49	29.81	29.90	-49	16,621	-0.29%
2020/12/29	21.1	29.45	2	29.50	29.55	19.1	16,444	0.12%
2020/12/25	11	29.37	4	29.35	29.35	7	16,562	0.04%
2020/12/24	2.1	29.43	3	29.35	29.45	-0.9	16,820	-0.01%
2020/12/23	3.2	29.28	2	29.45	29.45	1.2	16,965	0.01%
2020/12/22	1.1	29.60	17	29.56	29.65	-15.9	17,276	-0.09%
2020/12/21	0	0.00	4	29.53	29.65	-4	17,882	-0.02%
2020/12/18	3.2	29.36	0	0.00	29.50	3.2	18,359	0.02%
2020/12/17	1	29.45	13	29.47	29.50	-12	18,815	-0.06%
2020/12/16	0.7	29.30	2	29.25	29.40	-1.3	19,116	-0.01%
2020/12/15	15	28.98	0	0.00	29.05	15	19,420	0.08%
2020/12/14	0	0.00	6	29.40	29.30	-6	19,468	-0.03%
2020/12/11	0	0.00	1.4	29.20	29.30	-1.4	19,387	-0.01%
2020/12/10	0	0.00	10	28.80	28.80	-10	19,320	-0.05%
2020/12/09	6	28.75	1	28.80	28.75	5	19,367	0.03%
2020/12/08	16	28.65	6.2	28.85	28.70	9.8	19,386	0.05%
2020/12/07	13.2	28.98	0	0.00	29.00	13.2	19,258	0.07%
2020/12/04	56	29.10	1	29.15	29.10	55	19,194	0.29%
2020/12/03	1	29.10	0	0.00	29.20	1	19,139	0.01%
2020/12/02	1.6	29.17	0	0.00	29.20	1.6	19,244	0.01%
2020/12/01	11	29.00	0	0.00	29.15	11	19,683	0.06%
2020/11/30	13	28.92	0	0.00	28.45	13	19,832	0.07%
2020/11/27	7	29.13	0	0.00	29.10	7	19,444	0.04%
2020/11/26	4	29.20	0	0.00	29.30	4	19,899	0.02%
2020/11/25	6	29.25	24	29.33	29.25	-18	20,048	-0.09%
2020/11/24	7	29.42	61	29.55	29.30	-54	20,230	-0.27%
2020/11/23	1	29.65	0	0.00	29.70	1	20,407	0.00%
2020/11/20	0	0.00	10	29.55	29.55	-10	20,574	-0.05%
2020/11/19	0.6	29.60	2	29.50	29.60	-1.4	20,887	-0.01%
2020/11/18	0	0.00	14	29.54	29.65	-14	21,018	-0.07%
2020/11/17	0	0.00	2	29.30	29.45	-2	21,084	-0.01%
2020/11/16	6	29.25	8	29.45	29.45	-2	21,632	-0.01%
2020/11/13	5	29.20	1.6	29.29	29.35	3.4	21,736	0.02%
2020/11/12	15	29.32	26	29.32	29.20	-11	21,959	-0.05%
2020/11/11	66	29.48	60.2	29.41	29.70	5.8	22,202	0.03%
2020/11/10	13.1	28.92	57	28.93	29.00	-43.9	22,067	-0.20%
2020/11/09	1.1	28.70	4	28.75	28.75	-3	23,084	-0.01%
2020/11/06	5	28.50	4	28.53	28.50	1	23,482	0.00%
2020/11/05	6	28.30	8	28.40	28.40	-2	23,750	-0.01%
2020/11/03	1	28.10	30	28.03	28.10	-29	24,295	-0.12%
2020/11/02	0	0.00	6	27.67	27.95	-6	24,410	-0.02%
2020/10/30	3.1	27.62	1	27.50	27.55	2.1	24,502	0.01%
2020/10/29	19	27.52	10	27.60	27.50	9	24,416	0.04%
2020/10/28	3	27.63	0	0.00	27.65	3	24,577	0.01%
2020/10/27	2.3	27.74	0	0.00	27.70	2.3	24,763	0.01%
2020/10/26	2.4	27.85	8	27.85	27.80	-5.6	24,894	-0.02%
2020/10/23	11	27.68	0	0.00	27.75	11	25,043	0.04%
2020/10/22	5	27.66	3	27.70	27.80	2	25,260	0.01%
2020/10/21	6	27.78	0	0.00	27.65	6	25,517	0.02%
2020/10/20	8	27.78	0	0.00	27.70	8	25,763	0.03%
2020/10/19	19	27.79	0	0.00	27.80	19	25,840	0.07%
2020/10/16	6	27.77	5	27.75	27.70	1	26,062	0.00%
2020/10/15	16	27.80	0	0.00	27.75	16	26,233	0.06%
2020/10/14	2	28.05	0	0.00	28.00	2	26,361	0.01%
2020/10/13	7	28.16	1	28.10	28.15	6	26,492	0.02%
2020/10/12	28	28.02	18	28.01	28.25	10	26,770	0.04%
2020/10/08	23	27.95	0	0.00	28.00	23	26,916	0.09%
2020/10/07	10	27.90	0	0.00	27.95	10	27,013	0.04%
2020/10/06	7	27.86	0	0.00	27.95	7	27,117	0.03%
2020/10/05	23	27.83	1	27.90	27.80	22	27,188	0.08%
2020/09/30	111	27.85	0	0.00	27.80	111	27,278	0.41%	大買/鉅額交易
2020/09/29	14	27.91	2	28.00	27.80	12	27,367	0.04%
2020/09/28	12	27.82	0	0.00	27.90	12	27,419	0.04%
2020/09/25	15	27.46	2	27.55	27.45	13	27,437	0.05%
2020/09/24	59	27.07	2	27.20	27.00	57	27,342	0.21%
2020/09/23	32	27.60	1	27.65	27.50	31	26,687	0.12%
2020/09/22	23	27.92	4	28.00	27.85	19	26,163	0.07%
2020/09/21	28	28.30	0	0.00	28.20	28	25,733	0.11%
2020/09/18	14	28.49	0	0.00	28.45	14	25,577	0.05%
2020/09/17	17	28.62	0	0.00	28.55	17	25,219	0.07%
2020/09/16	2	28.65	10	28.65	28.75	-8	25,209	-0.03%
2020/09/15	29	28.59	2	28.58	28.65	27	25,323	0.11%
2020/09/14	47	28.59	0	0.00	28.65	47	25,653	0.18%
2020/09/11	23	28.57	5	28.56	28.65	18	25,641	0.07%
2020/09/10	9	28.62	1.1	28.67	28.75	7.9	25,499	0.03%
2020/09/09	13	28.65	1	28.65	28.75	12	25,415	0.05%
2020/09/08	5	28.80	1	28.85	28.85	4	25,333	0.02%
2020/09/07	15	28.68	4	28.79	28.85	11	25,489	0.04%
2020/09/04	15	28.67	0	0.00	28.65	15	25,553	0.06%
2020/09/03	16	28.82	0	0.00	28.90	16	25,240	0.06%
2020/09/02	38	28.88	43	29.09	28.90	-5	25,171	-0.02%
2020/09/01	30	29.07	10	29.15	29.05	20	24,950	0.08%
2020/08/31	30	29.29	30	29.35	29.25	0	24,540	0.00%
2020/08/28	20	29.41	0	0.00	29.40	20	24,478	0.08%
2020/08/27	9	29.43	1	29.40	29.40	8	24,516	0.03%
2020/08/26	14	29.55	0	0.00	29.55	14	24,287	0.06%
2020/08/25	23	29.55	1	29.50	29.50	22	24,164	0.09%
2020/08/24	1	29.55	0	0.00	29.60	1	24,129	0.00%
2020/08/21	11	29.56	0	0.00	29.60	11	24,031	0.05%
2020/08/20	28	29.56	1	29.40	29.40	27	23,806	0.11%
2020/08/19	12	29.98	0	0.00	29.90	12	23,199	0.05%
2020/08/18	16	29.93	0	0.00	29.95	16	22,898	0.07%
2020/08/17	10	29.98	0	0.00	30.00	10	22,763	0.04%
2020/08/14	36	30.07	0	0.00	30.05	36	22,434	0.16%
2020/08/13	51	30.33	3	30.22	30.40	48	22,193	0.22%
2020/08/12	9	32.39	36	32.37	32.35	-27	21,244	-0.13%
2020/08/11	3	32.45	30	32.45	32.45	-27	20,911	-0.13%
2020/08/10	7	32.51	0	0.00	32.50	7	20,871	0.03%
2020/08/07	10	32.50	5	32.55	32.45	5	20,842	0.02%
2020/08/06	5	32.25	16	32.36	32.45	-11	20,618	-0.05%
2020/08/05	3	32.20	0	0.00	32.20	3	20,644	0.01%
2020/08/03	12	31.95	5	32.21	32.10	7	20,809	0.03%
2020/07/31	10	32.30	4	32.38	32.35	6	20,784	0.03%
2020/07/30	10	32.22	2	32.15	32.35	8	20,763	0.04%
2020/07/29	1	32.15	6	32.22	32.20	-5	20,772	-0.02%
2020/07/28	1	31.65	0	0.00	31.65	1	21,003	0.00%
2020/07/27	6.3	31.67	0	0.00	31.60	6.3	21,244	0.03%
2020/07/24	0	0.00	6	32.21	32.15	-6	21,410	-0.03%
2020/07/23	1	32.80	0	0.00	32.70	1	21,395	0.00%
2020/07/22	0	0.00	3	32.60	32.70	-3	21,462	-0.01%
2020/07/21	16	32.58	11	32.60	32.55	5	21,480	0.02%
2020/07/20	0.1	32.40	1	32.45	32.45	-0.9	21,511	0.00%
2020/07/17	1	32.10	5	32.13	32.25	-4	21,447	-0.02%
2020/07/16	5	32.10	0	0.00	32.15	5	21,627	0.02%
2020/07/15	0	0.00	2	32.25	32.15	-2	21,502	-0.01%
2020/07/13	1	32.05	0	0.00	32.05	1	21,593	0.00%
2020/07/10	0.1	32.00	0	0.00	32.00	0.1	21,779	0.00%
2020/07/09	0.1	32.10	21	32.24	32.25	-20.9	21,974	-0.10%
2020/07/08	0	0.00	2	32.00	32.05	-2	21,952	-0.01%
2020/07/07	0	0.00	3	31.95	32.00	-3	22,004	-0.01%
2020/07/06	1	31.60	12	31.83	31.95	-11	21,866	-0.05%
2020/07/03	5	31.65	3	31.72	31.55	2	21,985	0.01%
2020/07/02	0	0.00	5	31.53	31.55	-5	22,111	-0.02%
2020/07/01	0	0.00	4	31.23	31.25	-4	22,415	-0.02%
2020/06/30	10	30.91	1	30.90	30.90	9	22,555	0.04%
2020/06/29	10	30.93	11	31.00	30.90	-1	22,655	0.00%
2020/06/24	3	31.13	0	0.00	31.25	3	22,652	0.01%
2020/06/23	17	31.14	2	31.10	31.15	15	22,886	0.07%
2020/06/22	5	31.18	5	31.35	31.15	0	23,174	0.00%
2020/06/19	2	31.40	5	31.40	31.25	-3	23,439	-0.01%
2020/06/18	6	31.51	0	0.00	31.65	6	23,503	0.03%
2020/06/17	16	31.53	17	31.57	31.70	-1	23,987	0.00%
2020/06/16	7	31.81	0	0.00	31.70	7	24,753	0.03%
2020/06/15	6	31.58	1.3	31.42	31.30	4.7	25,651	0.02%
2020/06/12	3	31.55	20	31.17	31.50	-17	26,177	-0.06%
2020/06/11	4	31.95	17	31.83	31.80	-13	26,946	-0.05%
2020/06/10	1	32.00	10	31.98	32.10	-9	27,483	-0.03%
2020/06/09	11	31.70	0	0.00	31.85	11	28,746	0.04%
2020/06/08	13	31.53	6	31.67	31.80	7	29,444	0.02%
2020/06/05	0	0.00	1	31.40	31.50	-1	29,588	0.00%
2020/06/04	2	31.38	2	31.40	31.40	0	30,063	0.00%
2020/06/03	0	0.00	1	31.50	31.30	-1	30,625	0.00%
2020/06/02	1	30.70	7	30.81	30.90	-6	30,723	-0.02%
2020/06/01	5	30.90	2	30.85	30.70	3	30,845	0.01%
2020/05/29	1	30.60	1	30.75	30.75	0	30,797	0.00%
2020/05/28	2	30.70	1	30.70	30.45	1	30,687	0.00%
2020/05/27	1	30.65	15	30.70	30.70	-14	30,920	-0.05%
2020/05/26	0	0.00	2	30.73	30.65	-2	31,184	-0.01%
2020/05/25	2	30.13	0	0.00	30.35	2	31,426	0.01%
2020/05/22	3	30.57	0	0.00	30.45	3	31,683	0.01%
2020/05/21	0	0.00	4	30.89	31.00	-4	31,777	-0.01%
2020/05/20	1	30.55	0	0.00	30.80	1	31,938	0.00%
2020/05/19	0	0.00	23	30.60	30.55	-23	32,048	-0.07%
2020/05/18	0	0.00	1	30.15	30.05	-1	31,921	0.00%
2020/05/15	11	30.23	2	30.25	30.25	9	31,903	0.03%
2020/05/14	0	0.00	9	30.27	30.25	-9	31,745	-0.03%
2020/05/13	1	30.30	1	30.15	30.30	0	31,479	0.00%
2020/05/12	2	30.15	1	30.10	30.30	1	31,423	0.00%
2020/05/08	4	30.00	6	29.95	30.00	-2	31,225	-0.01%
2020/05/07	1	29.50	5	29.75	29.55	-4	31,212	-0.01%
2020/05/05	10	29.85	1	29.85	29.85	9	31,078	0.03%
2020/05/04	4	29.25	0	0.00	29.35	4	31,018	0.01%
2020/04/30	3	30.10	58	30.15	30.10	-55	30,758	-0.18%
2020/04/29	22	29.93	14	29.89	29.95	8	30,607	0.03%
2020/04/28	50	29.11	64	29.36	29.45	-14	30,449	-0.05%
2020/04/27	14	28.60	0	0.00	28.70	14	30,981	0.05%
2020/04/24	20	28.24	0	0.00	28.20	20	30,949	0.06%
2020/04/23	8	28.22	0	0.00	28.30	8	30,794	0.03%
2020/04/22	2	28.25	1	28.30	28.30	1	30,595	0.00%
2020/04/21	1	28.30	5	28.30	28.35	-4	30,554	-0.01%
2020/04/20	1	28.95	0	0.00	28.90	1	30,348	0.00%
2020/04/17	0	0.00	2	29.10	29.05	-2	30,489	-0.01%
2020/04/16	11	28.85	0	0.00	28.80	11	30,384	0.04%
2020/04/15	5	29.20	3	29.10	29.20	2	30,187	0.01%
2020/04/14	4	28.70	0	0.00	28.85	4	30,091	0.01%
2020/04/13	9	28.74	11	28.62	28.60	-2	29,827	-0.01%
2020/04/10	10	29.11	4	29.18	29.15	6	29,679	0.02%
2020/04/09	2	28.55	3	28.58	28.50	-1	29,497	0.00%
2020/04/08	0	0.00	3	28.50	28.40	-3	29,353	-0.01%
2020/04/07	8	28.44	0	0.00	28.40	8	29,074	0.03%
2020/04/06	6	28.26	3	28.28	28.45	3	28,717	0.01%
2020/04/01	5	28.11	1	28.15	28.05	4	28,288	0.01%
2020/03/31	0	0.00	1	28.30	28.45	-1	27,982	0.00%
2020/03/30	4	28.61	2	28.15	28.65	2	27,641	0.01%
2020/03/27	6	28.57	2	28.60	28.65	4	27,360	0.01%
2020/03/26	12	27.99	0	0.00	28.15	12	27,065	0.04%
2020/03/25	3	27.98	5	28.17	27.95	-2	26,954	-0.01%
2020/03/24	24	27.51	5	28.10	27.35	19	26,639	0.07%
2020/03/23	7	26.68	0	0.00	27.00	7	26,334	0.03%
2020/03/20	43	27.13	4	27.15	27.95	39	25,939	0.15%
2020/03/19	24	27.15	7	27.39	26.40	17	25,123	0.07%
2020/03/18	11	27.77	11	27.86	28.00	0	24,282	0.00%
2020/03/17	21	27.99	7	28.20	28.00	14	23,762	0.06%
2020/03/16	87	29.23	3	29.23	29.00	84	22,808	0.37%
2020/03/13	17	28.54	1	28.65	30.00	16	22,027	0.07%
2020/03/12	14	30.30	18	30.40	30.20	-4	20,576	-0.02%
2020/03/11	28	31.30	4	31.25	31.20	24	19,697	0.12%
2020/03/10	13	31.30	12	31.36	31.35	1	19,364	0.01%
2020/03/09	20	31.66	11	31.75	31.75	9	18,768	0.05%
2020/03/06	1	32.45	2	32.50	32.45	-1	18,211	-0.01%
2020/03/05	4	32.60	0	0.00	32.90	4	17,915	0.02%
2020/03/04	24	32.29	1	32.25	32.35	23	17,880	0.13%
2020/03/03	2	32.23	6	32.28	32.25	-4	17,768	-0.02%
2020/03/02	4	32.03	2	32.00	31.95	2	17,614	0.01%
2020/02/27	4	32.30	6	32.28	32.35	-2	17,772	-0.01%
2020/02/26	1	32.30	1	32.40	32.35	0	17,513	0.00%
2020/02/25	8	32.55	3	32.70	32.70	5	17,201	0.03%
2020/02/24	10	32.65	3	32.82	32.70	7	17,097	0.04%
2020/02/21	1	33.25	1	33.20	33.20	0	16,873	0.00%
2020/02/20	8	33.63	2	33.65	33.60	6	16,748	0.04%
2020/02/19	1	33.00	11	33.26	33.45	-10	16,456	-0.06%
2020/02/18	4	32.73	2	32.83	32.90	2	16,293	0.01%
2020/02/17	0	0.00	1	32.45	32.50	-1	16,146	-0.01%
2020/02/14	14	32.16	0	0.00	32.30	14	16,131	0.09%
2020/02/13	15	32.15	1	32.15	32.20	14	16,231	0.09%
2020/02/12	21	32.16	0	0.00	32.10	21	16,323	0.13%
2020/02/11	10	32.05	0	0.00	32.15	10	16,321	0.06%
2020/02/10	11	31.75	5	32.00	32.05	6	16,367	0.04%
2020/02/07	20	32.05	0	0.00	32.00	20	16,755	0.12%
2020/02/06	0	0.00	26	32.26	32.35	-26	16,688	-0.16%
2020/02/05	0	0.00	1	31.90	32.00	-1	16,648	-0.01%
2020/02/04	1	31.90	1	31.90	31.80	0	16,630	0.00%
2020/02/03	1	31.50	2	31.40	31.60	-1	16,721	-0.01%
2020/01/31	2	31.73	0	0.00	31.55	2	16,535	0.01%
2020/01/30	11	31.54	3	31.68	31.20	8	16,247	0.05%
2020/01/20	1	32.35	0	0.00	32.35	1	15,492	0.01%
2020/01/17	1	31.95	2	32.08	32.10	-1	15,325	-0.01%
2020/01/16	0	0.00	1	31.85	31.95	-1	15,394	-0.01%
2020/01/15	0	0.00	15.1	31.85	31.80	-15.1	15,375	-0.10%
2020/01/14	1	31.90	21.2	31.95	32.00	-20.2	15,350	-0.13%
2020/01/13	1.2	31.61	11	31.29	31.70	-9.8	15,252	-0.06%
2020/01/10	1	31.10	6	31.00	30.95	-5	15,099	-0.03%
2020/01/09	2	30.78	21	30.85	30.90	-19	15,035	-0.13%
2020/01/08	2	30.50	5	30.62	30.70	-3	15,052	-0.02%
2020/01/07	6	30.62	0	0.00	30.60	6	14,864	0.04%
2020/01/06	9	30.65	2	30.60	30.60	7	14,981	0.05%
2020/01/03	2	30.70	34	30.74	30.80	-32	15,003	-0.21%
2020/01/02	0	0.00	30	30.65	30.60	-30	15,216	-0.20%
2019/12/31	0	0.00	30	30.65	30.60	-30	15,258	-0.20%
2019/12/30	2	30.78	0	0.00	30.70	2	15,345	0.01%
2019/12/27	0	0.00	24	30.85	30.90	-24	15,333	-0.16%
2019/12/26	1	30.80	1	30.80	30.80	0	15,422	0.00%
2019/12/25	1	30.75	2	30.80	30.80	-1	15,681	-0.01%
2019/12/24	0	0.00	8	30.80	30.80	-8	15,836	-0.05%
2019/12/23	0	0.00	14	30.85	30.85	-14	15,945	-0.09%
2019/12/20	0	0.00	65	30.65	30.55	-65	16,260	-0.40%
2019/12/19	0	0.00	1	30.55	30.55	-1	16,133	-0.01%
2019/12/18	3	30.60	0	0.00	30.65	3	16,133	0.02%
2019/12/17	0	0.00	3	30.55	30.65	-3	16,336	-0.02%
2019/12/16	1	30.40	25	30.40	30.35	-24	16,211	-0.15%
2019/12/13	9	30.32	102	30.35	30.30	-93	16,203	-0.57%	大賣/
2019/12/12	3	30.15	0	0.00	30.15	3	16,064	0.02%
2019/12/10	1	30.15	0	0.00	30.20	1	16,007	0.01%
2019/12/09	120	30.10	10	30.10	30.15	110	16,160	0.68%	大買/鉅額交易
2019/12/06	7	30.10	0	0.00	30.05	7	16,466	0.04%
2019/12/05	0	0.00	0.1	30.15	30.15	-0.1	16,599	0.00%
2019/12/04	1	30.05	0	0.00	30.15	1	16,578	0.01%
2019/12/03	12	30.10	20	30.05	30.05	-8	16,642	-0.05%
2019/12/02	10	30.18	3	30.20	30.30	7	16,547	0.04%
2019/11/29	1	30.40	1	30.50	30.30	0	16,468	0.00%
2019/11/28	0	0.00	1.6	30.62	30.65	-1.6	16,479	-0.01%
2019/11/27	0	0.00	32	30.70	30.70	-32	16,664	-0.19%
2019/11/26	0	0.00	1	30.65	30.40	-1	16,621	-0.01%
2019/11/22	1	30.40	0	0.00	30.40	1	16,448	0.01%
2019/11/21	11	30.40	6	30.33	30.35	5	16,594	0.03%
2019/11/20	2	30.55	0	0.00	30.65	2	16,477	0.01%
2019/11/18	1	30.50	3	30.70	30.70	-2	16,572	-0.01%
2019/11/15	35	30.50	1	30.55	30.55	34	16,729	0.20%
2019/11/14	5	30.50	30	30.40	30.40	-25	16,841	-0.15%
2019/11/13	1	30.55	0	0.00	30.50	1	17,151	0.01%
2019/11/12	0	0.00	1	30.55	30.60	-1	17,373	-0.01%
2019/11/11	0	0.00	15	30.36	30.40	-15	17,674	-0.08%
2019/11/07	11	30.51	3	30.48	30.50	8	18,872	0.04%
2019/11/06	0	0.00	13	30.76	30.65	-13	19,094	-0.07%
2019/11/05	30	30.07	21	30.11	30.20	9	18,911	0.05%
2019/11/04	24	29.73	0	0.00	29.95	24	19,042	0.13%
2019/11/01	73	29.64	34	29.60	29.65	39	19,112	0.20%
2019/10/31	6	29.96	0	0.00	29.90	6	19,414	0.03%
2019/10/30	2	29.73	21	29.85	29.85	-19	19,400	-0.10%
2019/10/29	34	29.60	1	29.65	29.70	33	19,753	0.17%
2019/10/28	1	29.50	105	29.50	29.60	-104	19,838	-0.52%	大賣/鉅額交易
2019/10/25	10	29.35	7	29.37	29.45	3	19,854	0.02%
2019/10/23	0	0.00	5	29.20	29.20	-5	19,771	-0.03%
2019/10/22	8	29.06	0	0.00	29.15	8	19,743	0.04%
2019/10/21	0	0.00	8	29.15	29.20	-8	19,615	-0.04%
2019/10/18	32	29.15	0	0.00	29.10	32	19,606	0.16%
2019/10/17	2	29.25	0	0.00	29.25	2	19,485	0.01%
2019/10/16	6	29.08	0	0.00	29.15	6	19,500	0.03%
2019/10/15	2	29.00	0	0.00	29.15	2	19,569	0.01%
2019/10/14	10	29.00	0.1	29.20	29.15	9.9	19,601	0.05%
2019/10/09	10	29.05	0	0.00	29.00	10	19,613	0.05%
2019/10/08	12	29.20	0	0.00	29.10	12	19,571	0.06%
2019/10/04	22	28.76	0	0.00	28.85	22	19,455	0.11%
2019/10/03	1	28.70	0	0.00	28.75	1	19,455	0.01%
2019/10/02	1	28.90	0	0.00	28.80	1	19,478	0.01%
2019/10/01	2	28.83	0	0.00	28.75	2	19,415	0.01%
2019/09/26	6	28.81	0	0.00	28.80	6	19,260	0.03%
2019/09/25	12	28.84	7	29.05	28.80	5	19,385	0.03%
2019/09/24	3	29.13	0	0.00	29.05	3	19,224	0.02%
2019/09/23	2	29.18	0	0.00	29.20	2	19,350	0.01%
2019/09/20	110	29.20	0	0.00	29.30	110	19,626	0.56%	大買/鉅額交易
2019/09/19	11	29.33	0	0.00	29.45	11	19,377	0.06%
2019/09/18	0	0.00	3	29.53	29.55	-3	19,510	-0.02%
2019/09/17	2	29.10	0	0.00	29.20	2	19,701	0.01%
2019/09/16	4	29.19	0	0.00	29.20	4	20,392	0.02%
2019/09/12	19	29.37	0	0.00	29.30	19	20,694	0.09%
2019/09/11	11	29.40	0	0.00	29.50	11	21,060	0.05%
2019/09/10	23	29.52	1	29.45	29.55	22	21,221	0.10%
2019/09/09	0	0.00	3	29.17	29.20	-3	21,156	-0.01%
2019/09/05	0	0.00	40	28.55	28.55	-40	21,661	-0.18%
2019/09/04	2	28.35	0	0.00	28.45	2	22,301	0.01%
2019/09/02	9	28.41	0	0.00	28.45	9	22,721	0.04%
2019/08/30	21	28.24	2	28.33	28.75	19	22,936	0.08%
2019/08/29	10	28.00	0	0.00	28.00	10	22,941	0.04%
2019/08/28	6	28.14	0	0.00	28.05	6	23,100	0.03%
2019/08/27	1	27.85	1	28.00	28.00	0	23,257	0.00%
2019/08/26	6	28.00	1	28.00	27.95	5	23,248	0.02%
2019/08/23	6	28.38	4	28.30	28.35	2	23,248	0.01%
2019/08/22	5	28.20	0	0.00	28.25	5	23,283	0.02%
2019/08/21	6	28.42	0	0.00	28.15	6	23,701	0.03%
2019/08/19	4	28.36	0	0.00	28.30	4	23,381	0.02%
2019/08/16	16.1	27.89	5	28.30	28.25	11.1	23,513	0.05%
2019/08/15	11	27.83	11	27.91	27.90	0	23,240	0.00%
2019/08/14	11	28.36	0.5	28.45	28.20	10.5	23,212	0.05%
2019/08/13	13	28.52	1	28.60	28.50	12	23,053	0.05%
2019/08/12	10	29.03	0	0.00	29.00	10	22,833	0.04%
2019/08/08	6	31.08	1	31.20	31.10	5	22,233	0.02%
2019/08/07	10	31.17	0	0.00	31.05	10	22,093	0.05%
2019/08/06	3	31.25	0	0.00	31.25	3	22,132	0.01%
2019/08/05	11	31.33	0	0.00	31.25	11	22,003	0.05%
2019/08/02	6	31.17	0	0.00	31.35	6	22,128	0.03%
2019/08/01	14	31.67	0	0.00	31.65	14	22,028	0.06%
2019/07/31	1	31.90	100	31.92	32.10	-99	21,946	-0.45%
2019/07/29	7	32.12	0	0.00	32.10	7	21,752	0.03%
2019/07/26	0	0.00	0.2	32.25	32.30	-0.2	21,903	0.00%
2019/07/23	100	32.10	32	32.10	32.10	68	22,739	0.30%
2019/07/22	1	31.90	13	32.00	31.90	-12	22,798	-0.05%
2019/07/19	10	31.90	2.8	31.85	31.85	7.2	22,797	0.03%
2019/07/18	0.3	31.80	10	31.59	31.85	-9.7	23,066	-0.04%
2019/07/17	0.5	31.80	100	31.65	31.90	-99.5	23,059	-0.43%
2019/07/16	0	0.00	50.3	31.80	31.95	-50.3	22,928	-0.22%
2019/07/12	0	0.00	5	31.95	31.85	-5	22,620	-0.02%
2019/07/11	0	0.00	10	31.93	31.85	-10	22,634	-0.04%
2019/07/10	10	31.65	0	0.00	31.60	10	22,638	0.04%
2019/07/08	0	0.00	0.2	31.40	31.40	-0.2	22,549	0.00%
2019/07/02	50	31.20	0	0.00	31.05	50	22,795	0.22%
2019/07/01	50	31.00	0	0.00	30.90	50	22,694	0.22%
2019/06/28	0	0.00	10	31.00	30.90	-10	22,507	-0.04%
2019/06/24	50	31.00	1.5	30.93	30.85	48.5	21,819	0.22%
2019/06/21	13.2	30.96	4	31.08	30.80	9.2	21,499	0.04%
2019/06/20	0	0.00	9	31.45	31.50	-9	20,930	-0.04%
2019/06/19	1	31.00	1	31.05	31.25	0	20,565	0.00%
2019/06/18	15	30.67	5	30.55	30.80	10	20,233	0.05%
2019/06/17	1	30.80	2	30.78	30.70	-1	20,085	0.00%
2019/06/13	1	30.75	1	30.60	30.60	0	20,010	0.00%
2019/06/12	8	30.48	130	30.87	30.70	-122	19,695	-0.62%	大賣/鉅額交易
2019/06/11	5	31.60	1	31.60	31.30	4	18,985	0.02%
2019/06/10	11	31.86	20	31.94	31.95	-9	18,680	-0.05%
2019/06/06	30	31.10	22	31.33	31.70	8	18,549	0.04%
2019/06/05	0	0.00	3	31.05	30.90	-3	18,270	-0.02%
2019/06/03	0	0.00	8	30.94	31.00	-8	17,959	-0.04%
2019/05/31	8	30.71	7	30.84	31.00	1	17,916	0.01%
2019/05/30	2.5	30.47	5	30.60	30.70	-2.5	17,862	-0.01%
2019/05/29	0	0.00	5	30.35	30.55	-5	18,085	-0.03%
2019/05/28	1	30.40	0	0.00	30.25	1	18,192	0.01%
2019/05/27	5	30.50	5	30.45	30.50	0	17,988	0.00%
2019/05/24	0	0.00	20	30.65	30.50	-20	18,165	-0.11%
2019/05/23	1	30.35	1	30.20	30.55	0	18,274	0.00%
2019/05/22	0	0.00	1.5	30.55	30.45	-1.5	18,092	-0.01%
2019/05/21	30	30.55	1	30.65	30.65	29	18,227	0.16%
2019/05/20	0	0.00	11	30.37	30.40	-11	17,962	-0.06%
2019/05/17	50	30.15	4	30.03	30.00	46	17,796	0.26%
2019/05/15	0	0.00	2	29.80	29.70	-2	17,459	-0.01%
2019/05/14	26	29.51	5	29.70	29.50	21	17,380	0.12%
2019/05/13	1	29.30	0	0.00	29.50	1	17,245	0.01%
2019/05/10	1	29.95	0	0.00	29.60	1	17,433	0.01%
2019/05/09	10	29.99	1	29.95	29.90	9	17,412	0.05%
2019/05/08	11	30.22	2	30.20	30.50	9	17,396	0.05%
2019/05/03	0	0.00	10	30.15	30.05	-10	17,439	-0.06%
2019/05/02	18	29.92	17	29.98	30.10	1	17,252	0.01%
2019/04/30	0	0.00	1	29.60	29.65	-1	16,808	-0.01%
2019/04/29	4	29.20	9	29.26	29.35	-5	16,658	-0.03%
2019/04/26	0	0.00	5	28.85	28.95	-5	16,516	-0.03%
2019/04/25	0	0.00	1	28.65	28.75	-1	16,398	-0.01%
2019/04/24	80	28.50	5	28.65	28.65	75	16,312	0.46%
2019/04/23	0	0.00	4	28.05	28.20	-4	16,109	-0.02%
2019/04/22	15	28.05	2	28.10	28.00	13	16,027	0.08%
2019/04/19	33	28.10	0	0.00	28.15	33	16,046	0.21%
2019/04/18	0.5	28.10	23	28.10	28.20	-22.5	16,242	-0.14%
2019/04/15	1	28.25	0	0.00	28.20	1	16,438	0.01%
2019/04/12	0	0.00	37	28.20	28.30	-37	16,410	-0.23%
2019/04/10	0	0.00	1	28.20	28.15	-1	16,534	-0.01%
2019/04/09	11	28.05	60	28.20	28.20	-49	16,663	-0.29%
2019/04/08	0	0.00	0	28.05	28.05	0	16,645	0.00%
2019/04/03	1	28.05	0	0.00	28.00	1	16,611	0.01%
2019/04/02	0	0.00	3	27.95	27.85	-3	16,496	-0.02%
2019/04/01	2	27.90	0	0.00	27.90	2	16,481	0.01%
2019/03/28	0	0.00	36	27.99	27.95	-36	16,222	-0.22%
2019/03/27	5	28.00	0	0.00	27.95	5	16,107	0.03%
2019/03/25	6	27.79	0	0.00	27.75	6	16,287	0.04%
2019/03/21	0	0.00	20	28.00	28.10	-20	16,210	-0.12%
2019/03/20	0	0.00	2	27.95	28.00	-2	16,231	-0.01%
2019/03/19	0	0.00	11	28.05	28.00	-11	16,172	-0.07%
2019/03/18	47.5	27.57	7	27.59	27.85	40.5	16,023	0.25%
2019/03/15	0	0.00	30	27.30	27.45	-30	15,856	-0.19%
2019/03/14	0	0.00	0.4	27.30	27.30	-0.4	15,768	0.00%
2019/03/12	0	0.00	2	27.40	27.30	-2	15,798	-0.01%
2019/03/11	2	27.25	1	27.20	27.25	1	15,839	0.01%
2019/03/08	0.5	27.05	0	0.00	27.00	0.5	15,902	0.00%
2019/03/07	12	27.05	14	27.10	27.10	-2	16,728	-0.01%
2019/03/05	6	26.98	0	0.00	26.95	6	17,039	0.04%
2019/03/04	11	26.91	0	0.00	27.00	11	16,936	0.06%
2019/02/27	5	27.10	0	27.15	27.25	5	16,644	0.03%
2019/02/26	5	27.00	0	0.00	27.00	5	16,619	0.03%
2019/02/25	16	26.96	7	27.01	27.10	9	16,504	0.05%
2019/02/22	6	26.87	0	0.00	26.95	6	16,466	0.04%
2019/02/21	3	26.90	1	26.95	27.00	2	16,444	0.01%
2019/02/20	17	26.85	10	26.93	26.95	7	16,593	0.04%
2019/02/19	15	26.72	2	26.85	26.80	13	16,571	0.08%
2019/02/18	5	26.63	4	26.75	26.70	1	16,645	0.01%
2019/02/15	1	26.40	2	26.55	26.40	-1	16,674	-0.01%
2019/02/14	5	26.58	0	0.00	26.50	5	16,770	0.03%
2019/02/13	8.5	26.55	0	0.00	26.55	8.5	16,785	0.05%
2019/02/12	3	26.45	1	26.70	26.55	2	16,730	0.01%
2019/02/11	6	26.48	0	0.00	26.40	6	16,685	0.04%
2019/01/30	2	26.73	2	26.75	26.60	0	16,491	0.00%
2019/01/29	0	0.00	1	26.55	26.70	-1	16,256	-0.01%
2019/01/28	10	26.39	0	0.00	26.50	10	16,040	0.06%
2019/01/25	8	26.45	1	26.45	26.50	7	15,952	0.04%
2019/01/24	6	26.40	1	26.40	26.60	5	15,898	0.03%
2019/01/23	1	26.35	0	0.00	26.60	1	16,049	0.01%
2019/01/22	2	26.40	1	26.45	26.45	1	16,113	0.01%
2019/01/18	0	0.00	31	26.10	26.10	-31	16,482	-0.19%
2019/01/17	3	26.00	0	0.00	26.10	3	16,897	0.02%
2019/01/16	2	26.00	5	26.15	26.00	-3	17,356	-0.02%
2019/01/15	0	0.00	2	26.10	26.20	-2	17,575	-0.01%
2019/01/14	3	25.80	3	26.00	26.05	0	17,578	0.00%
2019/01/11	0	0.00	1	26.10	26.00	-1	17,840	-0.01%
2019/01/10	0	0.00	14	25.99	26.10	-14	17,949	-0.08%
2019/01/08	2	25.50	0	0.00	25.50	2	17,927	0.01%
2019/01/07	20	25.60	10	25.60	25.60	10	18,343	0.05%
2019/01/04	5	25.35	0	0.00	25.25	5	18,903	0.03%
2019/01/03	16	25.31	0	0.00	25.45	16	19,761	0.08%
2019/01/02	3	25.50	0	0.00	25.45	3	20,340	0.01%
2018/12/28	22	25.20	0	0.00	25.95	22	20,647	0.11%
2018/12/27	6	25.30	0	0.00	25.30	6	20,720	0.03%
2018/12/25	2	25.40	1	25.40	25.35	1	21,122	0.00%
2018/12/18	4	25.63	0	0.00	25.60	4	22,698	0.02%
2018/12/14	3	25.55	0	0.00	25.65	3	23,284	0.01%
2018/12/13	10	25.70	0	0.00	25.70	10	23,436	0.04%
2018/12/10	14	25.60	0	0.00	25.65	14	24,024	0.06%
2018/12/07	1	25.80	0	0.00	25.85	1	24,023	0.00%
2018/12/06	0	0.00	5	25.80	25.80	-5	24,082	-0.02%
2018/12/05	0	0.00	15	25.93	25.85	-15	24,095	-0.06%
2018/12/03	1	25.80	2	25.90	25.85	-1	24,131	0.00%
2018/11/30	12	25.60	0	0.00	25.60	12	24,032	0.05%
2018/11/29	8	25.78	0	0.00	25.75	8	23,252	0.03%
2018/11/28	2	25.98	0	0.00	26.15	2	22,946	0.01%
2018/11/27	11	26.00	0	0.00	25.95	11	22,729	0.05%
2018/11/26	0	0.00	5	26.55	26.15	-5	22,667	-0.02%
2018/11/22	5	26.13	0	0.00	26.20	5	22,506	0.02%
2018/11/21	1	26.15	0	0.00	26.30	1	22,388	0.00%
2018/11/19	0	0.00	2	26.40	26.50	-2	22,089	-0.01%
2018/11/16	1	26.45	50	26.50	26.50	-49	22,013	-0.22%
2018/11/14	0	0.00	1	26.50	26.50	-1	21,871	0.00%
2018/11/08	0	0.00	4	26.60	26.70	-4	22,021	-0.02%
2018/11/07	2	26.40	0	0.00	26.50	2	21,897	0.01%
2018/11/05	2	26.03	1	26.05	26.30	1	22,138	0.00%
2018/11/02	0	0.00	12	26.14	26.25	-12	22,698	-0.05%
2018/11/01	2	25.75	0	0.00	25.85	2	23,139	0.01%
2018/10/31	0	0.00	19	25.89	26.15	-19	23,353	-0.08%
2018/10/30	0	0.00	2	25.35	25.45	-2	23,252	-0.01%
2018/10/29	30	25.10	0	0.00	25.30	30	23,454	0.13%
2018/10/26	18	25.24	2	25.35	25.35	16	23,616	0.07%
2018/10/25	65	25.51	5	25.50	25.55	60	23,399	0.26%
2018/10/24	12	25.63	9	25.75	26.00	3	23,376	0.01%
2018/10/23	9	26.05	0	0.00	26.20	9	23,147	0.04%
2018/10/22	97	26.15	0	0.00	26.15	97	23,096	0.42%
2018/10/19	3	26.20	0	0.00	26.25	3	23,034	0.01%
2018/10/17	6	26.68	0	0.00	26.65	6	22,826	0.03%
2018/10/15	1	26.55	0	0.00	26.55	1	22,510	0.00%
2018/10/11	1	26.90	3	26.80	26.50	-2	21,453	-0.01%
2018/10/09	1	27.60	11	27.60	27.55	-10	20,649	-0.05%
2018/10/04	2	27.05	1	27.20	27.30	1	19,341	0.01%
2018/10/02	10	27.50	0	0.00	27.15	10	18,896	0.05%
2018/10/01	0	0.00	7	27.70	27.50	-7	18,653	-0.04%
2018/09/21	1.9	27.02	0	0.00	27.15	1.9	17,691	0.01%
2018/09/20	1	27.00	12	27.04	27.00	-11	17,642	-0.06%
2018/09/19	5.5	26.76	17	26.88	27.00	-11.5	17,714	-0.06%
2018/09/18	0	0.00	10	26.75	26.80	-10	17,619	-0.06%
2018/09/17	0	0.00	26	26.23	26.40	-26	17,314	-0.15%
2018/09/14	1	26.00	3	26.03	25.95	-2	17,104	-0.01%
2018/09/11	2	25.90	3.2	26.00	26.00	-1.2	17,518	-0.01%
2018/09/10	1	25.85	2	25.75	25.80	-1	17,745	-0.01%
2018/09/07	0	0.00	7	25.80	25.90	-7	18,061	-0.04%
2018/09/06	1	25.80	0	0.00	25.90	1	18,201	0.01%
2018/09/05	2	25.70	0	0.00	25.70	2	18,304	0.01%
2018/09/04	4	26.00	0.3	26.05	26.05	3.7	18,536	0.02%
2018/09/03	0	0.00	1	25.65	25.75	-1	18,749	-0.01%
2018/08/31	4	25.76	0	0.00	25.80	4	18,988	0.02%
2018/08/30	3	25.75	0	0.00	25.80	3	19,107	0.02%
2018/08/29	5	25.81	0	0.00	25.85	5	19,301	0.03%
2018/08/28	3	25.85	0	0.00	25.90	3	19,401	0.02%
2018/08/27	9	25.83	0	0.00	25.80	9	19,541	0.05%
2018/08/22	0	0.00	3	25.98	25.95	-3	21,190	-0.01%
2018/08/21	12	25.63	0	0.00	25.85	12	21,207	0.06%
2018/08/20	11	25.53	0	0.00	25.50	11	21,235	0.05%
2018/08/17	9	25.58	0	0.00	25.55	9	21,188	0.04%
2018/08/16	4	25.34	0	0.00	25.35	4	21,212	0.02%
2018/08/15	5	25.85	1	25.95	25.60	4	20,984	0.02%
2018/08/14	3	26.00	0	0.00	26.00	3	20,802	0.01%
2018/08/10	2	26.20	0	0.00	26.35	2	20,884	0.01%
2018/08/09	4	26.11	100	26.13	26.05	-96	20,807	-0.46%
2018/08/08	8	27.33	0.1	27.35	27.35	7.9	20,242	0.04%
2018/08/07	2	27.30	2	27.30	27.30	0	19,791	0.00%
2018/08/06	15	27.36	0	0.00	27.30	15	19,509	0.08%
2018/08/03	91	27.40	0	0.00	27.35	91	19,296	0.47%
2018/08/02	5	27.40	0	0.00	27.35	5	19,020	0.03%
2018/07/27	20	27.26	0	0.00	27.25	20	18,238	0.11%
2018/07/25	2	27.15	0	0.00	27.20	2	18,263	0.01%
2018/07/24	0	0.00	1	27.05	27.10	-1	18,258	-0.01%
2018/07/23	0	0.00	1	27.05	26.95	-1	18,223	-0.01%
2018/07/20	3	26.95	10	27.00	26.90	-7	18,258	-0.04%
2018/07/18	0	0.00	6	27.05	27.00	-6	18,634	-0.03%
2018/07/16	5	26.85	0	0.00	26.80	5	18,590	0.03%
2018/07/13	0	0.00	1	26.90	27.00	-1	18,701	-0.01%
2018/07/11	5	26.50	0	0.00	26.55	5	18,861	0.03%
2018/07/10	0	0.00	125.2	26.70	26.70	-125.2	18,864	-0.66%	大賣/鉅額交易
2018/07/09	0	0.00	5	26.65	26.55	-5	18,686	-0.03%
2018/07/06	5	26.20	0	0.00	26.45	5	18,784	0.03%
2018/07/05	1	26.50	0	0.00	26.50	1	18,587	0.01%
2018/06/29	0	0.00	6	26.69	26.90	-6	18,714	-0.03%
2018/06/28	1	26.45	0	0.00	26.30	1	18,358	0.01%
2018/06/25	0	0.00	3	26.65	26.55	-3	17,988	-0.02%
2018/06/22	5	26.60	2	26.70	26.60	3	17,990	0.02%
2018/06/20	0	0.00	1	26.75	26.60	-1	17,816	-0.01%
2018/06/15	1	26.65	0	0.00	26.75	1	17,378	0.01%
2018/06/14	1	26.65	0	0.00	26.60	1	17,050	0.01%
2018/06/13	1	26.70	0	0.00	26.75	1	16,862	0.01%
2018/06/12	6	26.75	0	0.00	26.75	6	16,992	0.04%
2018/06/11	3	26.90	3	26.90	26.95	0	16,674	0.00%
2018/06/07	0	0.00	1	27.30	27.35	-1	16,439	-0.01%
2018/05/31	1	26.45	2	26.40	26.25	-1	15,814	-0.01%
2018/05/30	4	26.20	0	0.00	26.35	4	14,888	0.03%
2018/05/28	0	0.00	5	27.00	27.15	-5	14,386	-0.03%
2018/05/25	1	26.95	0	0.00	26.85	1	14,436	0.01%
2018/05/24	0	0.00	5	27.00	27.05	-5	14,362	-0.03%
2018/05/22	0	0.00	1.1	26.99	26.80	-1.1	14,404	-0.01%
2018/05/21	0	0.00	2	27.00	27.00	-2	14,468	-0.01%
2018/05/18	0	0.00	1	26.70	26.70	-1	14,358	-0.01%
2018/05/17	0	0.00	2	26.60	26.45	-2	14,343	-0.01%
2018/05/16	0	0.00	2	26.50	26.45	-2	14,222	-0.01%
2018/05/14	0	0.00	9	26.50	26.50	-9	14,728	-0.06%
2018/05/10	0	0.00	2	26.20	26.10	-2	14,667	-0.01%
2018/05/07	1	25.85	0	0.00	26.00	1	14,407	0.01%
2018/05/04	27	25.95	0	0.00	25.80	27	14,377	0.19%
2018/05/03	0	0.00	0	26.10	26.10	0	14,275	0.00%
2018/05/02	100.5	26.15	0	0.00	26.25	100.5	14,358	0.70%
2018/04/30	0	0.00	2	26.25	26.25	-2	14,330	-0.01%
2018/04/27	7	25.92	7	25.96	26.00	0	14,363	0.00%
2018/04/26	0	0.00	5	25.95	25.95	-5	14,441	-0.03%
2018/04/25	0	0.00	1	25.90	26.00	-1	14,759	-0.01%
2018/04/24	0	0.00	8	25.93	25.90	-8	15,016	-0.05%
2018/04/19	0	0.00	6	25.67	25.75	-6	15,333	-0.04%
2018/04/18	2	25.30	9.4	25.44	25.20	-7.4	15,220	-0.05%
2018/04/12	0	0.00	1	25.60	25.65	-1	15,740	-0.01%
2018/04/11	0	0.00	10	25.60	25.50	-10	15,782	-0.06%
2018/04/10	0	0.00	3	25.65	25.65	-3	15,774	-0.02%
2018/03/27	0	0.00	1	25.25	25.40	-1	15,155	-0.01%
2018/03/26	0	0.00	1	25.10	25.15	-1	15,074	-0.01%
2018/03/23	3	25.13	0	0.00	25.20	3	15,063	0.02%
2018/03/20	3	25.30	10	25.40	25.35	-7	15,086	-0.05%
2018/03/19	1	25.40	0	0.00	25.45	1	15,040	0.01%
2018/03/16	0	0.00	0.1	25.40	25.50	-0.1	15,091	0.00%
2018/03/15	14	25.17	0	0.00	25.10	14	14,898	0.09%
2018/03/13	0	0.00	2	25.60	25.65	-2	14,951	-0.01%
2018/03/12	2	25.33	1	25.45	25.45	1	14,878	0.01%
2018/03/08	0	0.00	3	24.95	24.95	-3	14,925	-0.02%
2018/03/06	0	0.00	3	24.95	24.85	-3	14,817	-0.02%
2018/03/05	2	24.80	0	0.00	24.75	2	15,176	0.01%
2018/03/02	1	24.90	0	0.00	24.95	1	15,230	0.01%
2018/02/27	1	24.95	0	0.00	24.95	1	15,200	0.01%
2018/02/22	13	24.50	0	0.00	24.75	13	15,186	0.09%
2018/02/21	2	24.55	73	24.54	24.70	-71	15,238	-0.47%
2018/02/09	11	23.89	0	0.00	23.95	11	14,961	0.07%
2018/02/07	30	24.20	0	0.00	24.10	30	14,746	0.20%
2018/02/06	1	24.10	20	24.35	24.00	-19	14,471	-0.13%
2018/02/01	0	0.00	2	25.40	25.40	-2	13,686	-0.01%
2018/01/25	0	0.00	10	25.60	25.60	-10	13,758	-0.07%
2018/01/24	4	25.19	0	0.00	25.30	4	13,653	0.03%
2018/01/22	0	0.00	2	25.50	25.50	-2	13,529	-0.01%
2018/01/19	4	25.25	2	25.35	25.55	2	13,456	0.01%
2018/01/18	0	0.00	3	25.82	25.80	-3	13,177	-0.02%
2018/01/16	0	0.00	45.3	26.04	25.85	-45.3	12,568	-0.36%
2018/01/15	0	0.00	1	25.95	25.95	-1	12,169	-0.01%
2018/01/12	0	0.00	2	25.45	25.35	-2	11,888	-0.02%
2018/01/10	0	0.00	3	25.25	25.35	-3	11,800	-0.03%
2018/01/09	0	0.00	2	25.00	25.00	-2	11,545	-0.02%
2018/01/08	0	0.00	5	24.89	25.15	-5	11,383	-0.04%
2018/01/05	0.5	24.80	10	24.70	24.90	-9.5	11,178	-0.08%
2018/01/04	5	24.55	0	0.00	24.60	5	11,052	0.05%
2018/01/03	0	0.00	1	24.30	24.50	-1	11,122	-0.01%
2018/01/02	0	0.00	16	24.16	24.20	-16	10,905	-0.15%