兆豐金 (2886)-永豐金-三重券商分點個股進出

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
40.65
漲跌
▼0.45
漲幅
-1.09%
成交量
15,217張
產業
上市金融類股
2980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-三重券商分點個股進出

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-三重券商分點個股進出
永豐金-三重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
2024/05/09	2.2	40.89	0	0.00	40.65	2.2	17,745	0.01%
2024/05/08	0	0.00	4	41.04	41.10	-4	17,851	-0.02%
2024/05/07	1	41.10	0.5	41.05	40.95	0.5	17,770	0.00%
2024/05/06	0	0.00	5.9	40.97	41.15	-5.9	17,490	-0.03%
2024/05/03	0	0.00	1	40.10	40.05	-1	17,157	-0.01%
2024/05/02	1.2	40.01	0	0.00	39.95	1.2	17,077	0.01%
2024/04/30	0	0.00	8	40.12	40.00	-8	16,897	-0.05%
2024/04/29	0	0.00	2	40.10	40.10	-2	16,832	-0.01%
2024/04/26	6	39.30	5	39.00	39.10	1	16,610	0.01%
2024/04/25	10.1	39.05	0	0.00	39.00	10.1	16,611	0.06%
2024/04/24	10.1	39.72	0	0.00	39.35	10.1	16,453	0.06%
2024/04/23	1.1	40.05	0	0.00	40.00	1.1	16,372	0.01%
2024/04/22	0	39.50	1.2	39.46	39.50	-1.2	16,309	-0.01%
2024/04/19	12.2	38.84	7.1	38.75	38.70	5.1	16,021	0.03%
2024/04/18	1.2	39.11	0	0.00	39.20	1.2	15,430	0.01%
2024/04/17	6.3	39.10	0	0.00	39.00	6.3	15,116	0.04%
2024/04/16	1.1	39.26	2	39.50	39.10	-0.9	14,986	-0.01%
2024/04/15	6	39.90	1	39.95	39.80	5	14,717	0.03%
2024/04/12	5.3	39.91	5	39.95	39.95	0.3	14,705	0.00%
2024/04/11	10.2	40.08	5	40.15	40.15	5.2	14,626	0.04%
2024/04/10	0	0.00	3	40.52	40.50	-3	14,593	-0.02%
2024/04/09	6	40.05	6	40.40	40.40	0	14,693	0.00%
2024/04/08	0	0.00	0.6	40.00	40.00	-0.6	14,704	0.00%
2024/04/03	4.8	40.16	5	39.80	39.75	-0.2	14,680	0.00%
2024/04/02	1	40.30	0	0.00	40.30	1	14,540	0.01%
2024/04/01	2	40.70	0.4	40.60	40.65	1.6	14,572	0.01%
2024/03/29	2	40.55	5.5	40.48	40.55	-3.5	14,511	-0.02%
2024/03/28	0.2	40.25	0	0.00	40.25	0.2	14,565	0.00%
2024/03/27	0.1	40.50	1	40.60	40.50	-0.9	14,727	-0.01%
2024/03/26	2.2	40.37	11.1	40.52	40.55	-8.9	15,005	-0.06%
2024/03/25	0	0.00	0.3	40.00	40.00	-0.3	15,195	0.00%
2024/03/22	11	40.34	0	0.00	40.10	11	15,405	0.07%
2024/03/21	11.3	40.31	1.1	40.34	40.60	10.1	15,569	0.07%
2024/03/20	0	0.00	2.5	40.41	40.15	-2.5	15,648	-0.02%
2024/03/19	22.1	40.34	8	40.23	40.20	14.1	15,610	0.09%
2024/03/18	10	40.53	1	40.65	40.60	9	15,526	0.06%
2024/03/15	0.5	40.43	1	40.60	40.90	-0.5	15,449	0.00%
2024/03/14	2.3	40.62	2.2	40.64	40.90	0	15,200	0.00%
2024/03/13	9.3	39.85	12.4	40.30	40.40	-3.2	15,074	-0.02%
2024/03/12	10	39.75	1	39.80	39.95	9	14,927	0.06%
2024/03/11	10	39.78	0.5	39.80	39.80	9.5	14,916	0.06%
2024/03/08	8.2	39.38	16.5	39.74	39.90	-8.3	14,852	-0.06%
2024/03/07	5.3	39.30	2	39.43	39.30	3.3	14,753	0.02%
2024/03/06	0	0.00	7	39.24	39.40	-7	14,805	-0.05%
2024/03/05	0	0.00	2.2	39.09	39.05	-2.2	15,071	-0.01%
2024/03/04	1	38.75	0	0.00	38.80	1	15,081	0.01%
2024/02/29	0	0.00	4	38.70	38.70	-4	15,352	-0.03%
2024/02/27	8.1	38.31	0.3	38.25	38.20	7.8	15,108	0.05%
2024/02/26	7	38.24	3	38.20	38.15	4	15,073	0.03%
2024/02/23	16	38.43	0	0.00	38.30	16	15,106	0.11%
2024/02/22	2.3	38.46	1	38.50	38.55	1.3	15,450	0.01%
2024/02/21	4	38.38	3	38.30	38.35	1	15,496	0.01%
2024/02/20	0	0.00	2	38.55	38.60	-2	15,621	-0.01%
2024/02/19	1	38.30	1	38.25	38.40	0	15,715	0.00%
2024/02/16	0	0.00	2.5	37.96	37.90	-2.5	15,935	-0.02%
2024/02/15	2.2	37.63	2	37.92	37.80	0.2	15,919	0.00%
2024/02/05	9.3	37.64	7.7	37.63	37.60	1.6	15,773	0.01%
2024/02/02	3	37.90	3	37.86	37.90	0.1	15,618	0.00%
2024/02/01	4	37.70	3	37.80	37.90	1	15,619	0.01%
2024/01/31	7	37.60	8.5	37.68	37.65	-1.5	15,520	-0.01%
2024/01/30	0	38.06	0	0.00	37.90	0	15,321	0.00%
2024/01/29	0	0.00	6	38.43	38.35	-6	15,388	-0.04%
2024/01/26	2	38.25	8.3	37.94	38.35	-6.3	15,517	-0.04%
2024/01/25	1.3	37.87	2.1	37.95	37.80	-0.8	15,589	-0.01%
2024/01/24	1	37.90	0	0.00	37.85	1	15,625	0.01%
2024/01/23	5	37.90	0	0.00	37.85	5	15,667	0.03%
2024/01/22	0.1	38.05	0.8	38.00	38.10	-0.7	15,724	0.00%
2024/01/19	3.2	37.80	0	0.00	37.90	3.2	15,657	0.02%
2024/01/18	3.3	37.59	0	37.85	37.80	3.3	15,700	0.02%
2024/01/17	21.6	37.96	0	0.00	37.30	21.6	15,688	0.14%
2024/01/16	9.2	38.42	4	38.69	38.60	5.2	15,125	0.03%
2024/01/15	3.3	38.98	0	0.00	38.90	3.3	15,031	0.02%
2024/01/12	7	39.04	9	38.98	39.05	-2	15,260	-0.01%
2024/01/11	3.4	39.30	3	39.20	39.20	0.4	15,369	0.00%
2024/01/10	0	39.35	8	39.38	39.35	-8	15,431	-0.05%
2024/01/09	0.1	39.40	14	39.48	39.45	-13.9	15,441	-0.09%
2024/01/08	1.3	39.43	13	39.39	39.45	-11.7	15,490	-0.08%
2024/01/04	0	0.00	0.2	38.90	38.75	-0.2	15,640	0.00%
2024/01/03	19	38.80	6	38.65	38.65	13	16,112	0.08%
2024/01/02	0	0.00	12	39.20	39.30	-12	16,065	-0.07%
2023/12/29	0	39.00	2	39.08	39.20	-2	16,218	-0.01%
2023/12/28	0	0.00	16	39.05	39.20	-16	16,447	-0.10%
2023/12/27	4	38.85	0	0.00	39.00	4	16,501	0.02%
2023/12/26	0	38.75	7	38.78	38.80	-7	16,510	-0.04%
2023/12/25	0	38.50	2	38.50	38.80	-2	16,545	-0.01%
2023/12/22	15	38.22	1	38.50	38.35	14	16,552	0.08%
2023/12/21	13.1	38.33	0	0.00	38.30	13.1	16,414	0.08%
2023/12/20	12.2	38.85	3	38.75	38.75	9.2	16,221	0.06%
2023/12/19	6.2	39.02	1	39.34	39.15	5.2	15,937	0.03%
2023/12/18	2.1	38.99	5	39.39	39.05	-2.9	15,851	-0.02%
2023/12/15	0	39.50	1	39.55	39.35	-1	15,632	-0.01%
2023/12/14	1	38.80	7.1	39.34	39.55	-6.1	15,426	-0.04%
2023/12/13	2.1	38.85	0	0.00	38.90	2.1	15,271	0.01%
2023/12/12	2.3	38.87	7	39.19	39.30	-4.7	15,627	-0.03%
2023/12/11	3	38.85	0	0.00	38.90	3	15,738	0.02%
2023/12/08	5	38.79	47	39.15	39.25	-42	15,673	-0.27%
2023/12/07	2	39.18	5.7	39.42	39.00	-3.7	15,646	-0.02%
2023/12/06	0.2	39.20	7.1	39.32	39.50	-6.9	15,568	-0.04%
2023/12/05	5.1	38.67	0	0.00	38.95	5.1	15,451	0.03%
2023/12/04	0.1	38.95	6	38.88	39.00	-5.9	15,441	-0.04%
2023/12/01	18.1	38.79	0	0.00	38.65	18.1	15,390	0.12%
2023/11/30	2.1	39.26	0	0.00	39.50	2.1	15,252	0.01%
2023/11/29	5	39.34	0.7	39.55	39.15	4.3	14,752	0.03%
2023/11/28	0	0.00	3	39.88	39.65	-3	14,596	-0.02%
2023/11/27	5.1	39.86	1.1	39.98	39.50	4	14,793	0.03%
2023/11/24	0	0.00	0.6	39.60	39.50	-0.6	14,710	0.00%
2023/11/22	0.1	39.80	0	0.00	39.85	0.1	14,889	0.00%
2023/11/21	0	0.00	6.1	39.71	39.85	-6.1	14,979	-0.04%
2023/11/20	0	39.00	0.4	39.15	39.20	-0.4	14,849	0.00%
2023/11/17	0	0.00	3	39.30	39.20	-3	14,847	-0.02%
2023/11/16	0	39.00	8.7	39.11	39.20	-8.7	14,951	-0.06%
2023/11/15	0	0.00	4	38.84	38.90	-4	14,922	-0.03%
2023/11/14	0	0.00	0.1	38.50	38.55	-0.1	14,816	0.00%
2023/11/13	0.1	38.30	6.3	38.30	38.50	-6.2	15,132	-0.04%
2023/11/10	0	0.00	1	38.40	38.40	-1	15,575	-0.01%
2023/11/09	0	0.00	3.5	38.66	38.60	-3.5	15,772	-0.02%
2023/11/08	0.1	38.55	5	38.60	38.60	-5	16,081	-0.03%
2023/11/07	0	38.50	2.9	38.38	38.60	-2.9	16,234	-0.02%
2023/11/06	0	0.00	4.2	38.51	38.55	-4.2	16,788	-0.03%
2023/11/03	0	37.80	2.1	38.10	38.25	-2.1	17,039	-0.01%
2023/11/02	0	0.00	11.2	37.58	37.80	-11.2	17,100	-0.07%
2023/11/01	5	36.55	2	36.53	36.65	3	17,099	0.02%
2023/10/31	3	36.65	0	0.00	36.70	3	17,296	0.02%
2023/10/30	4.4	36.51	0.3	36.85	36.55	4.1	17,622	0.02%
2023/10/26	4.3	36.44	0	0.00	36.40	4.3	17,770	0.02%
2023/10/25	2	36.90	3.1	37.15	36.85	-1.1	17,731	-0.01%
2023/10/24	5.7	37.15	0	0.00	37.25	5.7	17,783	0.03%
2023/10/23	3	37.12	0.9	37.20	37.10	2.1	17,845	0.01%
2023/10/20	14.2	37.47	0.1	37.80	37.50	14.1	17,753	0.08%
2023/10/19	1	38.15	0	0.00	38.35	1	17,724	0.01%
2023/10/17	1.1	38.65	0	38.60	38.75	1.1	18,022	0.01%
2023/10/16	3	38.25	4	38.78	38.80	-1	18,266	-0.01%
2023/10/13	3.1	38.35	0	0.00	38.50	3.1	18,569	0.02%
2023/10/11	0	0.00	6.1	38.31	38.50	-6.1	18,805	-0.03%
2023/10/06	8.1	37.35	2	37.53	37.50	6.1	18,386	0.03%
2023/10/05	0	0.00	2	37.45	37.50	-2	18,464	-0.01%
2023/10/04	10.2	36.94	1.5	37.03	36.85	8.7	18,375	0.05%
2023/10/03	3.5	37.53	2	37.78	37.65	1.5	18,307	0.01%
2023/10/02	2.1	37.34	1	37.70	37.60	1.1	18,383	0.01%
2023/09/28	3	37.55	1.4	37.74	37.70	1.6	18,603	0.01%
2023/09/27	8.2	37.60	0	0.00	37.70	8.2	18,683	0.04%
2023/09/25	0.1	37.90	1	37.95	38.00	-0.9	18,740	0.00%
2023/09/22	0	0.00	9	37.60	37.80	-9	18,886	-0.05%
2023/09/21	8.8	37.32	4	37.44	37.40	4.8	19,132	0.02%
2023/09/20	2.3	37.76	9	37.81	37.85	-6.7	19,056	-0.04%
2023/09/19	1.1	37.75	1	38.00	37.80	0.1	19,041	0.00%
2023/09/18	0	0.00	23	37.88	37.85	-23	19,458	-0.12%
2023/09/15	7.5	37.39	6	37.43	37.55	1.5	19,904	0.01%
2023/09/14	7.2	37.19	1	37.30	37.50	6.2	20,118	0.03%
2023/09/13	3	36.52	0	0.00	36.60	3	20,615	0.01%
2023/09/12	2.1	36.31	0.4	36.55	36.55	1.7	21,369	0.01%
2023/09/11	5	36.17	2	36.15	36.20	3	21,421	0.01%
2023/09/08	7.2	35.84	13	35.98	36.10	-5.8	21,446	-0.03%
2023/09/07	11.1	35.84	0	0.00	35.85	11.1	21,518	0.05%
2023/09/06	10.3	35.70	0	0.00	35.55	10.3	21,561	0.05%
2023/09/05	7.7	36.04	0	0.00	36.00	7.7	21,536	0.04%
2023/09/04	3	36.08	0	0.00	36.20	3	21,582	0.01%
2023/09/01	10	36.00	0	0.00	36.00	10	21,781	0.05%
2023/08/31	14.2	36.01	0	0.00	35.90	14.2	21,912	0.06%
2023/08/30	7.3	36.54	0	0.00	36.45	7.3	21,926	0.03%
2023/08/29	9	36.26	0	0.00	36.60	9	22,085	0.04%
2023/08/28	4.2	36.24	2	36.35	36.20	2.2	22,043	0.01%
2023/08/25	11.2	35.78	0	0.00	35.65	11.2	23,055	0.05%
2023/08/24	6	35.82	0	0.00	35.85	6	23,169	0.03%
2023/08/23	11	35.31	1	35.20	35.30	10	23,178	0.04%
2023/08/22	23.3	35.25	0	0.00	35.30	23.3	23,393	0.10%
2023/08/21	9.5	35.69	0	0.00	35.60	9.5	23,406	0.04%
2023/08/18	7.7	35.96	0	0.00	35.70	7.7	23,507	0.03%
2023/08/17	19.4	35.41	3.1	35.34	35.65	16.3	23,564	0.07%
2023/08/16	26.3	35.76	15	35.79	35.80	11.3	23,481	0.05%
2023/08/15	16.3	36.79	0	0.00	36.60	16.3	23,258	0.07%
2023/08/14	23.2	37.12	5	37.20	37.05	18.2	23,301	0.08%
2023/08/11	7.4	37.87	2.1	37.70	37.65	5.3	23,226	0.02%
2023/08/10	32.5	37.98	0	0.00	38.10	32.5	23,226	0.14%
2023/08/09	1	39.60	5.6	39.87	39.95	-4.6	22,699	-0.02%
2023/08/08	0.1	39.77	0	0.00	39.70	0.1	22,368	0.00%
2023/08/07	1.2	39.57	4	39.90	39.95	-2.8	22,204	-0.01%
2023/08/04	6.2	39.40	0	0.00	39.60	6.2	22,156	0.03%
2023/08/02	9.2	39.81	0	0.00	39.60	9.2	22,017	0.04%
2023/08/01	0	0.00	4.6	40.31	40.60	-4.6	21,645	-0.02%
2023/07/31	1	40.15	5.6	40.26	40.25	-4.6	21,455	-0.02%
2023/07/28	2.3	39.86	7	40.09	40.05	-4.7	21,395	-0.02%
2023/07/27	0	0.00	15.3	40.14	40.10	-15.3	21,291	-0.07%
2023/07/26	0.1	39.45	2	39.70	39.65	-1.9	21,117	-0.01%
2023/07/25	1.2	39.01	0	0.00	39.15	1.2	21,019	0.01%
2023/07/24	6	38.83	6	38.94	39.00	0	21,001	0.00%
2023/07/21	1.1	39.08	3	39.42	39.35	-1.9	20,838	-0.01%
2023/07/20	0.5	39.00	9.4	39.41	39.35	-8.9	20,622	-0.04%
2023/07/19	2	38.75	0	0.00	38.85	2	20,258	0.01%
2023/07/18	0	0.00	16.5	38.93	39.30	-16.5	19,941	-0.08%
2023/07/17	0	38.83	3	38.87	38.90	-3	19,518	-0.02%
2023/07/14	0	0.00	21	38.76	38.90	-21	19,445	-0.11%
2023/07/13	0	0.00	4	38.45	38.10	-4	19,291	-0.02%
2023/07/12	4.6	38.06	3	37.75	38.20	1.6	19,212	0.01%
2023/07/11	1	37.15	1	37.30	37.65	0	19,165	0.00%
2023/07/10	10.3	36.95	0.6	37.08	36.85	9.7	19,130	0.05%
2023/07/07	6.1	36.94	0	0.00	37.30	6.1	18,927	0.03%
2023/07/06	4.7	37.69	1.6	37.62	37.45	3.1	18,779	0.02%
2023/07/05	0	38.50	1	38.30	38.25	-1	18,477	-0.01%
2023/07/04	0.5	38.40	8.1	38.41	38.50	-7.6	18,339	-0.04%
2023/07/03	0	0.00	1	38.25	38.30	-1	18,344	-0.01%
2023/06/30	0	38.50	3.2	38.30	38.20	-3.2	18,353	-0.02%
2023/06/29	1.3	38.35	17.7	38.43	38.55	-16.4	18,106	-0.09%
2023/06/26	0.5	37.77	1	37.80	37.75	-0.5	17,674	0.00%
2023/06/21	1.4	37.53	4	37.60	37.75	-2.6	17,161	-0.02%
2023/06/20	0.4	37.09	1.5	37.18	37.45	-1.1	16,697	-0.01%
2023/06/19	7.2	36.69	4.5	36.52	37.00	2.7	16,116	0.02%
2023/06/16	5.8	37.04	0	0.00	36.80	5.8	15,447	0.04%
2023/06/15	0.1	37.40	71	37.40	37.40	-70.9	14,684	-0.48%
2023/06/14	3.2	37.49	23.9	37.47	37.50	-20.7	14,689	-0.14%
2023/06/13	0.1	37.95	11	37.83	37.75	-10.9	14,804	-0.07%
2023/06/12	3	37.90	1.2	37.92	37.65	1.8	14,842	0.01%
2023/06/09	0.2	37.51	3	37.63	37.65	-2.8	14,902	-0.02%
2023/06/08	1	36.95	7	36.96	37.30	-6	14,936	-0.04%
2023/06/07	0.1	36.70	3.1	36.85	37.00	-3	14,963	-0.02%
2023/06/06	2	36.70	0	0.00	36.50	2	14,914	0.01%
2023/06/05	21	36.80	21	36.81	36.70	0	14,944	0.00%
2023/06/02	0.6	35.98	7	36.01	36.10	-6.4	14,646	-0.04%
2023/06/01	0.1	35.80	1	35.70	35.85	-0.9	14,499	-0.01%
2023/05/31	0.2	35.95	2	35.90	35.80	-1.8	14,471	-0.01%
2023/05/30	1.1	36.01	2	36.05	36.20	-0.9	13,547	-0.01%
2023/05/29	0	36.00	1.2	36.05	36.20	-1.2	13,613	-0.01%
2023/05/26	2.3	35.85	3	35.98	36.15	-0.7	13,663	-0.01%
2023/05/25	3	35.85	1	36.19	36.20	2	13,443	0.01%
2023/05/24	3.5	35.69	7	35.76	35.90	-3.5	13,268	-0.03%
2023/05/23	0	36.05	0.2	36.10	36.20	-0.2	13,034	0.00%
2023/05/22	2	35.98	2	36.05	36.20	0	12,883	0.00%
2023/05/19	5	36.15	1.1	36.17	36.00	3.9	12,639	0.03%
2023/05/18	1	35.70	0.1	35.85	35.95	0.9	12,805	0.01%
2023/05/17	5	35.60	4	35.61	35.60	1	12,683	0.01%
2023/05/16	1	35.15	5	34.97	35.15	-4	12,549	-0.03%
2023/05/15	0	0.00	5	34.51	34.50	-5	12,561	-0.04%
2023/05/12	1.2	34.32	10	34.30	34.30	-8.8	12,592	-0.07%
2023/05/11	0	0.00	12	34.73	34.80	-12	12,485	-0.10%
2023/05/10	1.1	34.65	1.4	34.66	34.80	-0.3	12,598	0.00%
2023/05/09	0	34.40	53	34.40	34.50	-53	12,570	-0.42%
2023/05/08	1	34.25	0	0.00	34.30	1	12,549	0.01%
2023/05/05	1	34.30	31.1	34.25	34.25	-30.1	12,587	-0.24%
2023/05/04	0	0.00	2.1	34.30	34.30	-2.1	12,849	-0.02%
2023/05/03	0	0.00	3.1	34.00	34.15	-3.1	12,946	-0.02%
2023/05/02	0.6	34.05	7	33.99	34.10	-6.4	13,197	-0.05%
2023/04/28	0.4	33.97	0	0.00	34.05	0.4	13,735	0.00%
2023/04/27	0	33.93	0	0.00	33.85	0	13,802	0.00%
2023/04/26	0	0.00	10	34.00	34.00	-10	13,872	-0.07%
2023/04/25	0	34.00	0	0.00	33.90	0	13,859	0.00%
2023/04/21	0	0.00	2	33.95	34.05	-2	13,960	-0.01%
2023/04/20	0	33.90	1	33.90	33.90	-1	14,036	-0.01%
2023/04/19	3	34.15	0	0.00	34.05	3	14,263	0.02%
2023/04/18	7	34.17	17.5	34.19	34.20	-10.5	14,198	-0.07%
2023/04/17	0	0.00	3	33.40	33.45	-3	14,151	-0.02%
2023/04/14	33.2	33.34	3	33.45	33.45	30.2	14,201	0.21%
2023/04/13	0	0.00	4	33.30	33.30	-4	14,120	-0.03%
2023/04/12	3	33.10	0	0.00	33.15	3	14,095	0.02%
2023/04/11	54	33.14	0	0.00	33.15	54	14,175	0.38%
2023/04/10	15	33.00	0	0.00	33.00	15	14,129	0.11%
2023/04/07	0.1	32.90	0	0.00	32.80	0.1	14,130	0.00%
2023/04/06	0	33.05	0	0.00	33.00	0	14,133	0.00%
2023/03/30	3	32.75	0	0.00	32.70	3	13,920	0.02%
2023/03/29	0	32.85	0	0.00	32.80	0	13,958	0.00%
2023/03/28	5	33.10	0	0.00	32.85	5	14,078	0.04%
2023/03/24	0.4	32.97	1	33.05	33.10	-0.6	14,325	0.00%
2023/03/23	1.3	33.13	8	33.03	33.15	-6.7	14,387	-0.05%
2023/03/22	2	32.70	0	0.00	32.70	2	14,542	0.01%
2023/03/21	2.3	32.21	0	0.00	32.20	2.3	14,762	0.02%
2023/03/20	2.3	31.98	2	31.88	32.00	0.3	14,798	0.00%
2023/03/17	3	31.87	0	0.00	31.75	3	14,817	0.02%
2023/03/16	8.4	31.61	1.2	31.70	31.65	7.2	14,785	0.05%
2023/03/15	1.2	32.19	0	0.00	32.00	1.2	14,750	0.01%
2023/03/14	21.1	32.18	0	0.00	32.10	21.1	14,753	0.14%
2023/03/13	6.1	32.47	0	0.00	32.55	6.1	14,625	0.04%
2023/03/10	16.1	32.66	0	0.00	32.65	16.1	14,645	0.11%
2023/03/09	24	33.01	0	0.00	32.95	24	14,749	0.16%
2023/03/08	5.3	33.36	0	0.00	33.30	5.3	15,331	0.03%
2023/03/07	20.3	33.05	0	0.00	33.15	20.3	15,349	0.13%
2023/03/06	2	32.80	4	33.10	32.95	-2	15,488	-0.01%
2023/03/03	4.1	32.87	4	32.86	32.80	0.1	15,532	0.00%
2023/03/02	11.1	33.02	0	0.00	32.95	11.1	15,707	0.07%
2023/03/01	0.3	33.45	9	33.06	33.70	-8.8	15,720	-0.06%
2023/02/24	32.9	33.46	2.7	33.59	33.30	30.2	15,527	0.19%
2023/02/23	21.1	33.65	1	33.80	33.65	20.1	15,376	0.13%
2023/02/22	3	33.35	0	0.00	33.80	3	15,585	0.02%
2023/02/21	0	33.80	2	33.68	33.65	-2	15,604	-0.01%
2023/02/20	0.3	33.85	8.3	33.91	34.05	-8.1	15,875	-0.05%
2023/02/17	0	0.00	1.2	33.56	33.50	-1.2	16,016	-0.01%
2023/02/16	3.6	33.28	9	33.67	33.40	-5.4	16,297	-0.03%
2023/02/15	4.8	33.37	2	33.25	33.40	2.8	16,273	0.02%
2023/02/14	10.3	33.45	2.9	33.46	33.55	7.4	16,268	0.05%
2023/02/13	5.7	32.75	24	33.17	33.30	-18.3	16,281	-0.11%
2023/02/10	0.3	32.65	3	32.60	32.60	-2.8	16,211	-0.02%
2023/02/09	1	32.05	0	0.00	32.10	1	16,282	0.01%
2023/02/08	17	32.19	3	32.15	32.15	14	16,434	0.09%
2023/02/07	5	32.17	3	32.25	32.25	2	16,442	0.01%
2023/02/06	2.1	32.12	0	0.00	32.10	2.1	16,602	0.01%
2023/02/03	2	32.55	0.1	32.60	32.45	1.9	16,761	0.01%
2023/02/02	6	32.48	3	32.85	32.85	3	16,812	0.02%
2023/02/01	6.5	32.12	3	32.60	32.60	3.5	16,658	0.02%
2023/01/31	9	32.28	4	31.96	31.95	5	16,717	0.03%
2023/01/30	8	32.76	10	32.49	32.60	-2	16,634	-0.01%
2023/01/17	3	31.90	1.2	31.96	32.00	1.8	16,306	0.01%
2023/01/16	5.2	31.96	11	31.90	32.00	-5.8	16,381	-0.04%
2023/01/13	6	31.70	4	31.65	31.65	2	16,508	0.01%
2023/01/12	2.2	31.41	0	0.00	31.45	2.2	16,953	0.01%
2023/01/11	9	31.58	3	31.45	31.45	6	17,110	0.04%
2023/01/10	0	0.00	1	31.70	31.75	-1	17,218	-0.01%
2023/01/09	0	31.55	3.7	31.50	31.70	-3.6	17,325	-0.02%
2023/01/06	1	30.90	5	31.00	30.95	-4	17,451	-0.02%
2023/01/05	3	30.60	3	31.10	31.10	0	17,784	0.00%
2023/01/04	3.1	30.40	3.2	30.41	30.40	-0.1	17,687	0.00%
2023/01/03	5.3	30.26	0	0.00	30.50	5.3	17,997	0.03%
2022/12/30	8	30.39	9	30.54	30.35	-1	18,034	-0.01%
2022/12/29	11.4	30.18	0	0.00	30.25	11.4	18,080	0.06%
2022/12/28	4.1	30.50	0	0.00	30.50	4.1	18,140	0.02%
2022/12/27	1.4	30.68	0	0.00	30.65	1.4	18,372	0.01%
2022/12/26	2	30.58	0	0.00	30.70	2	18,666	0.01%
2022/12/22	10.1	30.85	0	0.00	30.85	10.1	19,547	0.05%
2022/12/21	0	30.60	0	0.00	30.50	0	20,038	0.00%
2022/12/20	0.5	30.50	3	30.55	30.65	-2.5	20,406	-0.01%
2022/12/19	6.2	30.61	35	30.60	30.65	-28.8	20,429	-0.14%
2022/12/16	4.1	30.80	0	0.00	30.80	4.1	20,388	0.02%
2022/12/15	2	31.08	0	0.00	31.15	2	20,411	0.01%
2022/12/14	3.1	31.04	0	0.00	31.20	3.1	20,514	0.02%
2022/12/13	6.1	30.80	0	0.00	30.80	6.1	20,352	0.03%
2022/12/12	1	31.00	0	0.00	31.15	1	20,133	0.00%
2022/12/09	4	31.08	6	31.18	31.15	-2	20,470	-0.01%
2022/12/08	1	30.75	1	30.80	31.10	0	20,527	0.00%
2022/12/07	0	0.00	21	31.06	30.95	-21	20,524	-0.10%
2022/12/06	5.2	30.97	2.1	31.00	30.95	3.1	20,487	0.02%
2022/12/05	4	31.13	0	0.00	31.05	4	20,419	0.02%
2022/12/02	9.3	31.26	10	31.35	31.10	-0.7	20,398	0.00%
2022/12/01	18	31.81	0	0.00	31.55	18	20,356	0.09%
2022/11/30	12	31.42	12	31.54	32.00	0	20,110	0.00%
2022/11/29	1	31.30	0	0.00	31.50	1	19,455	0.01%
2022/11/28	4	30.95	0	31.15	30.95	4	19,341	0.02%
2022/11/25	12	31.32	20	31.40	31.35	-8	19,307	-0.04%
2022/11/24	0	0.00	1	31.60	31.65	-1	19,324	-0.01%
2022/11/23	5	31.09	3	31.15	31.10	2	19,207	0.01%
2022/11/22	0	0.00	2	30.85	30.90	-2	19,133	-0.01%
2022/11/21	2	30.28	2	30.45	30.55	0	19,065	0.00%
2022/11/18	13.3	30.18	0	0.00	30.20	13.3	19,009	0.07%
2022/11/17	4	30.63	10	30.60	30.85	-6	18,811	-0.03%
2022/11/16	4.3	30.83	0	0.00	30.85	4.3	18,830	0.02%
2022/11/15	5.1	31.08	1	31.25	31.15	4.1	18,676	0.02%
2022/11/14	10.1	30.95	1	31.25	31.30	9.1	18,526	0.05%
2022/11/11	20.2	30.68	13	30.91	30.85	7.2	18,307	0.04%
2022/11/10	7.3	30.08	2.1	30.34	30.00	5.2	18,057	0.03%
2022/11/09	12	30.61	10	30.55	30.50	2	18,077	0.01%
2022/11/08	3	30.20	1	30.15	30.40	2	18,099	0.01%
2022/11/07	1	29.85	7	30.01	30.20	-6	18,153	-0.03%
2022/11/04	2.1	28.88	51	28.96	29.55	-48.9	18,558	-0.26%
2022/11/03	4.1	29.23	0	0.00	29.10	4.1	19,100	0.02%
2022/11/02	8.5	29.46	0	0.00	29.35	8.5	19,330	0.04%
2022/11/01	7.1	29.74	1	29.70	29.75	6.1	19,212	0.03%
2022/10/31	0	0.00	4.8	30.14	29.90	-4.8	19,108	-0.03%
2022/10/28	2.3	29.81	1	29.95	29.80	1.3	19,148	0.01%
2022/10/27	2.1	29.76	0	0.00	29.70	2.1	19,203	0.01%
2022/10/26	53.1	30.00	0	0.00	30.15	53.1	19,123	0.28%
2022/10/25	1	29.50	0	0.00	29.95	1	18,971	0.01%
2022/10/24	1.1	29.65	1.4	29.78	29.60	-0.3	18,984	0.00%
2022/10/21	0.3	29.40	1	29.50	29.70	-0.8	18,949	0.00%
2022/10/20	3	28.80	0.1	28.60	29.20	2.9	18,830	0.02%
2022/10/19	15.1	29.28	1	29.55	29.00	14.1	18,464	0.08%
2022/10/18	10	29.50	9.1	29.55	29.70	0.9	18,376	0.00%
2022/10/17	4	29.15	0	0.00	29.25	4	18,298	0.02%
2022/10/14	12	29.60	0.1	29.70	29.40	11.9	18,135	0.07%
2022/10/13	7	29.79	0	0.00	29.75	7	17,917	0.04%
2022/10/12	1	30.00	0	0.00	30.25	1	17,555	0.01%
2022/10/11	12.1	30.15	0	0.00	30.05	12.1	17,569	0.07%
2022/10/07	3	31.00	0	0.00	31.00	3	17,288	0.02%
2022/10/06	0	0.00	2.1	31.31	31.35	-2.1	17,249	-0.01%
2022/10/05	4.6	30.94	0.6	31.10	30.85	4	17,419	0.02%
2022/10/04	2.2	30.73	0.4	30.71	30.70	1.9	17,385	0.01%
2022/10/03	4.2	30.76	4	30.76	30.65	0.2	17,214	0.00%
2022/09/30	7.3	31.29	0	0.00	31.15	7.3	16,923	0.04%
2022/09/29	6.4	31.60	1.1	31.82	31.80	5.3	16,572	0.03%
2022/09/28	10.2	31.76	0	0.00	31.95	10.2	16,247	0.06%
2022/09/27	13	32.60	0	0.00	32.45	13	15,819	0.08%
2022/09/26	2.2	33.41	1	33.35	33.35	1.2	15,591	0.01%
2022/09/23	2	33.90	0	0.00	33.90	2	15,564	0.01%
2022/09/22	2.1	33.83	0	0.00	33.65	2.1	15,719	0.01%
2022/09/21	1.1	34.31	0	0.00	34.25	1.1	15,675	0.01%
2022/09/20	0.2	34.70	0.2	34.75	34.45	0.1	15,555	0.00%
2022/09/19	2	34.58	20	34.56	34.45	-18	15,640	-0.12%
2022/09/16	1.1	34.37	0	34.55	34.50	1.1	15,802	0.01%
2022/09/15	2.1	34.51	0	0.00	34.55	2.1	15,945	0.01%
2022/09/14	2.2	34.86	0	0.00	34.75	2.2	16,493	0.01%
2022/09/13	2.3	35.15	0	0.00	35.05	2.3	17,128	0.01%
2022/09/12	0	0.00	21.4	35.29	35.55	-21.4	17,740	-0.12%
2022/09/08	0	35.00	1	35.10	35.00	-1	18,634	-0.01%
2022/09/07	4.3	34.92	1	35.05	34.95	3.3	18,810	0.02%
2022/09/06	0.1	35.35	0	0.00	35.35	0.1	19,000	0.00%
2022/09/05	2	34.93	0	0.00	35.30	2	19,127	0.01%
2022/09/02	2	35.08	0	0.00	35.00	2	19,485	0.01%
2022/09/01	1.1	35.16	0	0.00	35.15	1.1	19,537	0.01%
2022/08/31	15	35.80	2	35.90	35.90	13	19,580	0.07%
2022/08/30	1.1	35.27	0	0.00	35.45	1.1	19,466	0.01%
2022/08/26	1	35.75	6.3	35.85	35.85	-5.3	19,708	-0.03%
2022/08/24	1.1	35.21	0	0.00	35.10	1.1	19,915	0.01%
2022/08/23	7.1	35.43	0	35.60	35.20	7.1	20,507	0.03%
2022/08/22	1	35.55	0	0.00	35.80	1	20,648	0.00%
2022/08/19	1.1	35.68	0	0.00	35.80	1.1	20,714	0.01%
2022/08/18	1	35.85	0	0.00	36.05	1	20,785	0.00%
2022/08/17	4	35.60	0	0.00	35.75	4	20,909	0.02%
2022/08/16	1	35.80	3	35.83	35.80	-2	20,895	-0.01%
2022/08/15	1.1	35.70	0.1	35.76	35.60	0.9	21,009	0.00%
2022/08/12	1.1	35.85	0	0.00	35.70	1.1	21,088	0.01%
2022/08/11	28	35.85	35.8	35.93	35.80	-7.8	21,153	-0.04%
2022/08/10	6	37.06	0	0.00	37.20	6	20,871	0.03%
2022/08/09	0.5	36.50	2.2	36.85	36.90	-1.7	20,432	-0.01%
2022/08/05	3	35.90	0	0.00	35.85	3	20,596	0.01%
2022/08/04	1	35.70	0	0.00	35.65	1	20,844	0.00%
2022/08/03	2	35.58	0	0.00	35.60	2	20,975	0.01%
2022/08/02	0	35.40	0	0.00	35.70	0	21,221	0.00%
2022/08/01	0	0.00	1	35.50	35.55	-1	21,482	0.00%
2022/07/28	4	35.56	0	0.00	35.60	4	22,055	0.02%
2022/07/27	0	0.00	3	35.00	35.15	-3	22,041	-0.01%
2022/07/25	2.3	34.54	0	0.00	34.45	2.3	22,072	0.01%
2022/07/22	0	0.00	5	34.74	34.90	-5	22,258	-0.02%
2022/07/21	2	34.03	7.3	34.23	34.45	-5.3	22,434	-0.02%
2022/07/20	1	34.05	3	34.50	34.15	-2	22,622	-0.01%
2022/07/19	1.2	34.22	4	34.25	34.15	-2.8	22,813	-0.01%
2022/07/18	4.1	34.07	1	33.90	34.15	3.1	23,120	0.01%
2022/07/15	1.3	34.02	0	0.00	33.90	1.3	23,350	0.01%
2022/07/14	2.4	34.63	0	0.00	34.55	2.4	23,643	0.01%
2022/07/13	0	0.00	2	35.03	34.85	-2	23,883	-0.01%
2022/07/12	6.1	33.43	0	0.00	33.45	6.1	24,119	0.03%
2022/07/11	6	34.36	0	0.00	34.30	6	24,310	0.02%
2022/07/08	1.2	35.14	2	35.15	35.05	-0.8	24,688	0.00%
2022/07/07	1	34.87	0	0.00	35.15	1	24,896	0.00%
2022/07/06	3	35.23	0	0.00	35.20	3	24,949	0.01%
2022/07/05	7	35.82	0	0.00	35.55	7	25,090	0.03%
2022/07/04	1	35.51	1.3	35.68	35.75	-0.3	25,235	0.00%
2022/07/01	10.1	35.21	1.2	35.19	35.25	8.9	25,807	0.03%
2022/06/30	5	35.35	1	35.50	35.30	4	25,991	0.02%
2022/06/29	0	35.85	0	0.00	35.70	0	26,007	0.00%
2022/06/28	0	0.00	5	36.30	36.35	-5	26,076	-0.02%
2022/06/24	0	0.00	3	36.08	36.15	-3	26,116	-0.01%
2022/06/23	6	35.31	1	35.45	35.35	5	26,141	0.02%
2022/06/22	0	35.90	0	0.00	35.40	0	25,980	0.00%
2022/06/21	5	35.75	2	35.95	35.60	3	25,464	0.01%
2022/06/20	1.1	35.17	2	35.35	34.60	-0.9	25,138	0.00%
2022/06/17	14.7	35.66	2	35.20	35.30	12.7	24,571	0.05%
2022/06/16	2	36.25	0.3	36.27	36.15	1.7	23,715	0.01%
2022/06/15	21.1	36.09	0	0.00	36.20	21.1	23,985	0.09%
2022/06/14	1.1	36.71	0.3	36.80	36.90	0.9	24,039	0.00%
2022/06/13	17	36.12	4.5	36.22	36.50	12.5	24,410	0.05%
2022/06/10	0	36.85	1	37.10	37.10	-1	24,131	0.00%
2022/06/09	4.1	37.14	0	0.00	37.15	4.1	24,116	0.02%
2022/06/07	0	37.65	8	37.70	37.70	-8	24,006	-0.03%
2022/06/06	0.2	37.28	1	37.55	37.80	-0.8	23,969	0.00%
2022/06/02	2	37.90	0	0.00	37.90	2	24,002	0.01%
2022/06/01	6	38.37	0	0.00	38.20	6	24,290	0.02%
2022/05/31	1.2	38.08	0	0.00	38.75	1.2	24,270	0.01%
2022/05/30	0	38.35	4	38.48	38.45	-4	23,672	-0.02%
2022/05/27	5	37.72	2	37.83	37.95	3	23,513	0.01%
2022/05/26	4	37.36	2	37.43	37.30	2	23,592	0.01%
2022/05/24	0	37.40	2	37.25	37.20	-2	24,068	-0.01%
2022/05/23	1	37.35	0.4	37.50	37.20	0.6	24,135	0.00%
2022/05/20	3	36.92	0	0.00	37.10	3	24,334	0.01%
2022/05/19	13	36.73	1	36.80	36.60	12	24,357	0.05%
2022/05/18	0	36.70	6	37.40	37.50	-6	24,200	-0.02%
2022/05/17	2	36.43	1	36.45	36.45	1	24,032	0.00%
2022/05/16	14.2	36.68	2	36.55	36.90	12.2	23,972	0.05%
2022/05/13	2.2	36.77	11.6	36.79	36.95	-9.4	23,752	-0.04%
2022/05/12	4	37.30	3	36.90	37.00	1	23,630	0.00%
2022/05/11	1.1	37.92	0	0.00	38.35	1.1	23,358	0.00%
2022/05/10	10.3	38.08	17.1	37.75	38.20	-6.8	23,272	-0.03%
2022/05/09	11.2	38.27	19	38.41	38.00	-7.8	23,158	-0.03%
2022/05/06	12.2	39.02	7	39.06	39.35	5.2	23,304	0.02%
2022/05/05	44.2	40.06	2	40.85	39.85	42.2	23,268	0.18%
2022/05/04	3	40.73	0.1	40.90	40.85	2.9	22,935	0.01%
2022/05/03	0.3	41.15	7.1	41.00	40.85	-6.8	23,115	-0.03%
2022/04/29	1	41.15	0	0.00	41.60	1	23,151	0.00%
2022/04/28	3	41.05	0	0.00	41.00	3	23,189	0.01%
2022/04/27	3	41.67	0	0.00	41.60	3	22,990	0.01%
2022/04/26	0	0.00	4	41.79	41.95	-4	22,892	-0.02%
2022/04/25	3.5	41.07	3	41.25	41.55	0.5	22,814	0.00%
2022/04/22	1	40.75	2	41.00	41.55	-1	22,680	0.00%
2022/04/21	3.1	41.04	1	41.10	41.00	2.1	22,660	0.01%
2022/04/20	12.1	41.42	2	41.35	41.75	10.1	22,756	0.04%
2022/04/19	1.1	41.53	4	41.69	41.50	-2.9	22,593	-0.01%
2022/04/18	7	41.85	39.7	41.66	41.90	-32.7	22,623	-0.14%
2022/04/15	14	42.92	51	42.90	42.85	-37	22,231	-0.17%
2022/04/14	8.2	43.62	7	43.81	43.10	1.2	22,188	0.01%
2022/04/13	0.1	44.53	43.1	44.83	44.95	-43	21,917	-0.20%
2022/04/12	1.1	44.41	5	44.27	44.45	-3.9	21,815	-0.02%
2022/04/11	1	44.17	1	44.70	44.65	0	21,804	0.00%
2022/04/08	1	44.00	0	0.00	44.35	1	21,693	0.00%
2022/04/07	0.5	44.39	4.4	44.76	44.10	-3.9	21,521	-0.02%
2022/04/06	6.3	43.57	4	43.81	44.05	2.3	20,847	0.01%
2022/04/01	1.2	42.94	5	43.00	43.10	-3.8	20,525	-0.02%
2022/03/31	0.1	42.21	4	42.76	42.90	-3.9	20,361	-0.02%
2022/03/30	1.1	42.02	0	0.00	42.25	1.1	20,140	0.01%
2022/03/29	1	42.01	0	0.00	42.00	1	20,062	0.01%
2022/03/28	0.3	41.99	0	0.00	42.40	0.3	20,106	0.00%
2022/03/25	2.8	42.11	6	41.88	42.20	-3.2	20,005	-0.02%
2022/03/24	0.1	42.34	0	0.00	42.25	0.1	19,863	0.00%
2022/03/23	4.1	42.02	2	42.00	42.35	2	20,104	0.01%
2022/03/22	0.4	40.90	2	41.08	41.15	-1.6	19,934	-0.01%
2022/03/21	0.1	40.50	6.2	40.60	40.60	-6.2	19,757	-0.03%
2022/03/18	0.1	40.46	1	40.75	40.45	-0.9	19,688	0.00%
2022/03/17	0	39.95	15	40.17	40.05	-15	19,291	-0.08%
2022/03/16	0.1	38.69	11.8	39.18	39.50	-11.7	19,042	-0.06%
2022/03/14	0	0.00	1	38.40	38.50	-1	18,718	-0.01%
2022/03/10	0	37.75	0	0.00	38.25	0	18,971	0.00%
2022/03/09	2.5	37.54	8	37.50	37.40	-5.5	18,913	-0.03%
2022/03/08	2.5	37.37	9	37.36	37.35	-6.5	18,855	-0.03%
2022/03/07	8.6	37.23	1	37.55	37.65	7.6	18,541	0.04%
2022/03/04	1	37.85	3	37.82	38.00	-2	18,838	-0.01%
2022/03/03	2.2	38.03	9	38.06	38.10	-6.8	18,849	-0.04%
2022/03/02	1.1	38.10	0	0.00	38.10	1.1	19,001	0.01%
2022/03/01	1.1	38.10	1	38.15	38.20	0.1	18,897	0.00%
2022/02/25	5.1	37.44	0	37.45	37.60	5.1	18,700	0.03%
2022/02/24	6.1	37.59	1	37.60	37.70	5.1	18,282	0.03%
2022/02/23	5.5	37.64	1	38.05	38.05	4.5	18,069	0.02%
2022/02/22	6.5	37.50	2	37.30	37.60	4.5	17,974	0.02%
2022/02/21	5.2	37.79	12	37.80	38.00	-6.8	17,683	-0.04%
2022/02/18	1	38.10	2	38.10	38.10	-1	17,511	-0.01%
2022/02/17	1	38.15	0	0.00	38.40	1	17,574	0.01%
2022/02/16	4	38.10	10	38.28	38.20	-6	17,532	-0.03%
2022/02/15	13.3	38.18	0	0.00	38.10	13.3	17,393	0.08%
2022/02/14	7.1	38.31	0	0.00	38.45	7.1	17,356	0.04%
2022/02/11	5	38.56	0	0.00	38.80	5	17,366	0.03%
2022/02/10	8	38.38	0	0.00	38.70	8	17,302	0.05%
2022/02/09	5.1	38.83	0	0.00	38.80	5.1	17,119	0.03%
2022/02/08	6.8	38.86	8	38.74	38.95	-1.2	16,979	-0.01%
2022/02/07	5.6	37.36	1	37.45	38.00	4.6	16,457	0.03%
2022/01/26	1	36.95	7	37.02	36.95	-6	16,120	-0.04%
2022/01/25	7	36.45	11	36.40	36.90	-4	16,116	-0.02%
2022/01/24	0	36.60	0	0.00	36.90	0	15,849	0.00%
2022/01/21	0	36.75	4	36.68	36.85	-4	15,865	-0.03%
2022/01/20	1	36.80	0.9	37.00	36.95	0.2	15,661	0.00%
2022/01/19	4	36.89	0.6	36.95	37.00	3.4	15,589	0.02%
2022/01/18	3	37.07	10	37.15	37.25	-7	15,666	-0.04%
2022/01/17	16	36.97	1	36.85	37.05	15	15,532	0.10%
2022/01/14	5.1	37.16	0	0.00	37.45	5.1	15,445	0.03%
2022/01/13	0	0.00	2	37.25	37.85	-2	15,365	-0.01%
2022/01/12	15	36.87	0	0.00	37.00	15	14,982	0.10%
2022/01/11	0	0.00	18	36.65	37.00	-18	14,812	-0.12%
2022/01/10	1	35.95	0	0.00	36.15	1	14,715	0.01%
2022/01/07	10	36.10	5.1	36.40	36.20	4.9	14,676	0.03%
2022/01/06	2	35.80	2	35.80	36.00	0	14,480	0.00%
2022/01/05	0	35.50	7.3	35.45	35.55	-7.2	14,401	-0.05%
2022/01/04	5	35.30	0.3	35.35	35.55	4.8	14,513	0.03%
2022/01/03	0	0.00	1	35.60	35.35	-1	14,429	-0.01%
2021/12/29	2	35.60	0	0.00	35.60	2	14,475	0.01%
2021/12/28	0.4	35.55	0.5	35.60	35.60	-0.1	14,534	0.00%
2021/12/27	0	0.00	3	35.50	35.60	-3	14,543	-0.02%
2021/12/24	0	0.00	0.3	35.50	35.50	-0.3	14,759	0.00%
2021/12/23	6	35.51	50.5	35.60	35.50	-44.5	14,804	-0.30%
2021/12/22	1	35.60	0	0.00	35.65	1	14,903	0.01%
2021/12/21	1	35.90	6	35.82	35.75	-5	14,792	-0.03%
2021/12/20	12	35.70	51.5	35.84	36.00	-39.5	14,718	-0.27%
2021/12/17	0.1	35.55	5	35.90	35.90	-5	14,516	-0.03%
2021/12/16	2	35.23	5	35.60	35.60	-3	14,226	-0.02%
2021/12/15	2	35.18	0.5	35.30	35.20	1.5	14,286	0.01%
2021/12/14	8	35.21	1	35.25	35.40	7	14,568	0.05%
2021/12/13	2.1	35.48	0	0.00	35.50	2.1	14,534	0.01%
2021/12/10	0	0.00	12.1	35.19	35.65	-12.1	14,470	-0.08%
2021/12/09	0	35.05	1	35.30	35.30	-1	14,411	-0.01%
2021/12/08	0	0.00	2	35.08	35.20	-2	14,402	-0.01%
2021/12/03	43	34.10	14	34.10	34.15	29	13,963	0.21%
2021/12/02	10	33.85	2.1	34.00	34.25	7.9	13,859	0.06%
2021/12/01	50.6	34.10	0	0.00	34.15	50.6	13,857	0.37%
2021/11/30	4	33.71	0	0.00	34.20	4	14,025	0.03%
2021/11/29	2.1	33.83	0	0.00	33.90	2.1	13,373	0.02%
2021/11/26	5.3	33.98	3	34.20	33.90	2.3	13,316	0.02%
2021/11/25	0	0.00	2	34.15	34.50	-2	13,369	-0.01%
2021/11/24	0	0.00	3	34.25	34.35	-3	13,445	-0.02%
2021/11/23	6	34.08	0	0.00	34.10	6	13,526	0.04%
2021/11/22	1.4	34.28	6	34.20	34.15	-4.6	13,527	-0.03%
2021/11/19	1.1	34.31	0.2	34.51	34.65	0.9	13,484	0.01%
2021/11/18	0	0.00	3	34.50	34.70	-3	13,414	-0.02%
2021/11/17	7.1	34.20	1	34.20	34.20	6.1	13,571	0.04%
2021/11/16	0.1	33.95	2	34.08	34.20	-1.9	13,654	-0.01%
2021/11/15	7	33.85	0	0.00	33.95	7	13,736	0.05%
2021/11/12	1	33.80	3	33.80	33.90	-2	13,847	-0.01%
2021/11/11	1	33.70	2	33.80	33.80	-1	14,108	-0.01%
2021/11/10	0	0.00	1	33.90	34.00	-1	14,362	-0.01%
2021/11/09	3	33.63	0	0.00	33.70	3	14,379	0.02%
2021/11/08	4	33.56	5	33.60	33.60	-1	15,869	-0.01%
2021/11/05	2	33.65	1.1	33.69	33.70	1	16,463	0.01%
2021/11/04	0	33.35	0	0.00	33.45	0	16,617	0.00%
2021/11/02	1	33.25	2	33.35	33.30	-1	17,037	-0.01%
2021/11/01	2.1	33.28	31	33.30	33.30	-29	17,036	-0.17%
2021/10/29	1	33.20	1	33.20	33.40	0	17,140	0.00%
2021/10/28	1	33.30	0	0.00	33.40	1	17,210	0.01%
2021/10/27	0	0.00	4.4	33.38	33.35	-4.4	17,331	-0.03%
2021/10/26	0	0.00	23.1	33.40	33.45	-23.1	17,520	-0.13%
2021/10/25	0.1	33.05	4	33.04	33.10	-4	17,345	-0.02%
2021/10/22	0.1	32.95	3	33.03	33.05	-3	17,462	-0.02%
2021/10/21	0	0.00	1	33.00	32.95	-1	17,366	-0.01%
2021/10/20	0	0.00	1.1	32.90	32.90	-1.1	17,206	-0.01%
2021/10/19	2.5	32.77	3	32.85	32.75	-0.5	17,208	0.00%
2021/10/15	0.2	32.45	0	0.00	32.50	0.2	17,178	0.00%
2021/10/14	6	32.45	0	0.00	32.30	6	17,136	0.04%
2021/10/13	1	32.40	60	32.50	32.50	-59	17,222	-0.34%
2021/10/12	9.1	32.04	0	0.00	32.45	9.1	17,261	0.05%
2021/10/08	10	32.24	2	32.20	32.25	8	17,140	0.05%
2021/10/07	0.1	32.40	1	32.40	32.40	-1	17,250	-0.01%
2021/10/06	1	32.00	2	32.10	32.25	-1	17,271	-0.01%
2021/10/05	2	32.05	0	0.00	32.05	2	17,257	0.01%
2021/10/04	6	32.12	0	0.00	32.10	6	17,264	0.03%
2021/10/01	13	31.90	0	0.00	32.05	13	17,277	0.08%
2021/09/30	1	32.05	0	0.00	32.05	1	17,102	0.01%
2021/09/29	14.2	32.04	0	0.00	32.05	14.2	17,088	0.08%
2021/09/28	2	32.20	0	0.00	32.40	2	16,926	0.01%
2021/09/24	17	32.40	2	32.35	32.40	15	17,017	0.09%
2021/09/23	14	32.39	16	32.17	32.40	-2	17,042	-0.01%
2021/09/22	9	31.94	3	32.15	32.10	6	17,109	0.04%
2021/09/17	0	0.00	1.9	32.42	32.15	-1.9	16,856	-0.01%
2021/09/16	0.5	32.50	0	0.00	32.35	0.5	16,641	0.00%
2021/09/15	1	32.25	5	32.45	32.35	-4	16,725	-0.02%
2021/09/13	6	32.20	0	0.00	32.30	6	16,868	0.04%
2021/09/10	1	32.20	1	32.50	32.45	0	17,008	0.00%
2021/09/08	3	32.30	2	32.40	32.50	1	17,339	0.01%
2021/09/07	1.5	32.40	11	32.30	32.45	-9.5	17,478	-0.05%
2021/09/06	0	0.00	1	32.55	32.50	-1	17,514	-0.01%
2021/09/03	4.1	32.45	3	32.30	32.55	1.1	17,499	0.01%
2021/09/02	2	32.10	15	32.35	32.10	-13	17,474	-0.07%
2021/09/01	3.1	32.50	0	0.00	32.55	3.1	17,573	0.02%
2021/08/31	1	32.25	2	32.43	32.80	-1	17,556	-0.01%
2021/08/30	1	31.95	2	32.30	32.45	-1	17,459	-0.01%
2021/08/27	1	31.65	1	32.00	32.00	0	17,403	0.00%
2021/08/26	0	0.00	10	31.40	31.45	-10	17,412	-0.06%
2021/08/25	3	31.30	0	0.00	31.45	3	17,546	0.02%
2021/08/23	15.3	31.24	1	31.20	31.05	14.3	17,640	0.08%
2021/08/20	4	31.35	24	31.37	31.45	-20	17,588	-0.11%
2021/08/19	5.1	31.26	1	31.25	31.30	4.1	18,782	0.02%
2021/08/18	6.6	31.41	4	31.34	31.45	2.6	18,614	0.01%
2021/08/17	2	31.35	11	31.61	31.45	-9	18,568	-0.05%
2021/08/16	7.1	30.87	2	30.90	31.05	5.1	18,418	0.03%
2021/08/13	15.7	31.00	2	31.05	31.05	13.7	18,336	0.07%
2021/08/12	114.2	30.77	1	30.75	30.70	113.2	18,211	0.62%	大買/鉅額交易
2021/08/11	40	33.05	9.2	33.08	33.05	30.8	16,812	0.18%
2021/08/10	1	33.00	1	33.05	33.05	0	16,424	0.00%
2021/08/06	0.5	33.20	0	0.00	33.20	0.5	16,638	0.00%
2021/08/05	2	33.05	5	33.10	33.15	-3	16,933	-0.02%
2021/08/03	0	0.00	3	33.10	33.10	-3	18,045	-0.02%
2021/08/02	0.2	33.05	1	33.00	33.00	-0.8	18,285	0.00%
2021/07/30	2.2	32.98	1	33.00	33.10	1.2	18,291	0.01%
2021/07/29	1.1	32.95	1	33.05	33.10	0.1	18,240	0.00%
2021/07/28	2	32.93	0	0.00	33.00	2	18,372	0.01%
2021/07/27	0.2	33.00	0	0.00	33.05	0.2	18,538	0.00%
2021/07/26	2.1	32.91	0.3	33.10	33.00	1.8	18,744	0.01%
2021/07/23	0	0.00	3	33.02	33.10	-3	18,947	-0.02%
2021/07/22	0	0.00	2	33.05	33.05	-2	19,057	-0.01%
2021/07/21	1	32.75	0	0.00	32.90	1	19,085	0.01%
2021/07/19	0	0.00	1.5	32.93	33.10	-1.5	19,220	-0.01%
2021/07/16	0.1	32.85	0	0.00	33.00	0.1	19,269	0.00%
2021/07/15	5	32.80	0	0.00	32.85	5	19,247	0.03%
2021/07/14	1	32.75	0	0.00	32.95	1	19,311	0.01%
2021/07/13	0	0.00	3	32.90	32.95	-3	19,513	-0.02%
2021/07/12	1	32.80	14.3	32.81	32.80	-13.3	19,630	-0.07%
2021/07/09	1.2	32.63	0	0.00	32.90	1.2	19,566	0.01%
2021/07/07	0.1	32.80	0	0.00	32.80	0.1	19,619	0.00%
2021/07/06	0	0.00	2	32.80	32.85	-2	19,628	-0.01%
2021/07/05	3	32.62	0	0.00	32.75	3	19,692	0.02%
2021/07/02	0	32.70	0	0.00	32.55	0	19,697	0.00%
2021/07/01	4.1	32.65	0	0.00	32.65	4.1	19,794	0.02%
2021/06/30	0	0.00	1	32.85	32.85	-1	19,828	-0.01%
2021/06/29	4	32.59	0	0.00	32.55	4	19,923	0.02%
2021/06/28	2.2	32.72	1	32.75	32.75	1.2	19,955	0.01%
2021/06/25	1	32.75	0	32.90	32.90	1	20,020	0.00%
2021/06/24	10	32.80	0	0.00	32.60	10	20,068	0.05%
2021/06/23	0	0.00	8	32.64	32.75	-8	20,104	-0.04%
2021/06/22	2.5	32.55	1	32.60	32.50	1.5	20,037	0.01%
2021/06/21	12	32.57	1	32.95	32.50	11	20,002	0.05%
2021/06/18	2.2	32.76	0	0.00	32.75	2.2	19,936	0.01%
2021/06/17	1	32.65	0	0.00	32.90	1	19,727	0.01%
2021/06/15	1	32.75	1.8	32.87	32.75	-0.8	20,264	0.00%
2021/06/11	5.2	33.00	0	0.00	32.90	5.2	20,597	0.03%
2021/06/09	1	32.80	0	0.00	32.95	1	20,929	0.00%
2021/06/07	4.1	32.96	0	0.00	33.10	4.1	21,359	0.02%
2021/06/04	0.1	33.00	0	0.00	33.00	0.1	21,510	0.00%
2021/06/03	0	0.00	11	33.00	33.00	-11	22,265	-0.05%
2021/06/02	1	32.95	3	33.10	33.15	-2	22,516	-0.01%
2021/05/31	3	33.02	4	33.04	33.10	-1	22,750	0.00%
2021/05/28	1.1	33.08	0	0.00	33.10	1.1	22,825	0.00%
2021/05/27	0.5	32.65	3.1	32.90	33.20	-2.7	22,860	-0.01%
2021/05/26	1	32.75	10	32.78	32.75	-9	22,117	-0.04%
2021/05/25	0	0.00	4	32.78	32.70	-4	22,351	-0.02%
2021/05/21	0	0.00	9	32.26	32.50	-9	22,754	-0.04%
2021/05/20	0	0.00	3.6	32.07	32.10	-3.6	22,754	-0.02%
2021/05/19	0.1	32.10	29	32.06	32.10	-28.9	22,779	-0.13%
2021/05/18	0	0.00	19	31.80	32.00	-19	22,779	-0.08%
2021/05/17	12.2	31.09	5.1	30.99	31.10	7.1	23,242	0.03%
2021/05/14	5.1	31.68	1	31.75	31.70	4.1	23,015	0.02%
2021/05/13	4.3	31.68	5.5	31.66	31.40	-1.2	22,822	-0.01%
2021/05/12	43	31.06	100	32.23	31.35	-57	22,400	-0.25%
2021/05/11	2	32.80	1	32.45	32.45	1	21,610	0.00%
2021/05/10	6	32.75	3	32.80	33.00	3	21,379	0.01%
2021/05/07	1	32.55	5	32.55	32.60	-4	21,463	-0.02%
2021/05/06	0.5	32.35	1	32.30	32.35	-0.5	21,690	0.00%
2021/05/05	4	32.01	14	32.00	32.05	-10	21,653	-0.05%
2021/05/04	5	32.15	1	32.35	32.10	4	21,666	0.02%
2021/05/03	3	32.53	0	0.00	32.45	3	21,595	0.01%
2021/04/29	1	32.70	8	32.75	32.65	-7	21,595	-0.03%
2021/04/28	2	32.40	36	32.35	32.60	-34	21,534	-0.16%
2021/04/27	0.5	32.60	15.2	32.57	32.60	-14.7	21,879	-0.07%
2021/04/26	0.2	32.40	6	32.49	32.60	-5.8	21,884	-0.03%
2021/04/23	20	32.17	5	32.20	32.25	15	21,909	0.07%
2021/04/22	4	32.24	9	32.31	32.35	-5	22,079	-0.02%
2021/04/21	7	32.33	1	32.30	32.30	6	22,100	0.03%
2021/04/20	13	32.45	2	32.50	32.55	11	22,124	0.05%
2021/04/19	2	32.48	1	32.50	32.45	1	22,066	0.00%
2021/04/16	2	31.98	32.4	32.04	32.05	-30.4	21,903	-0.14%
2021/04/15	10	31.90	0	0.00	31.90	10	22,220	0.05%
2021/04/13	3	31.95	8.2	31.91	31.85	-5.2	22,576	-0.02%
2021/04/12	10	31.50	0	0.00	31.65	10	22,591	0.04%
2021/04/09	7	31.67	1	31.55	31.55	6	22,695	0.03%
2021/04/08	8	31.82	3	31.85	31.75	5	22,730	0.02%
2021/04/07	29	31.95	0	0.00	32.00	29	22,994	0.13%
2021/04/06	0	0.00	1	31.95	32.00	-1	22,931	0.00%
2021/04/01	0	0.00	13	31.90	31.90	-13	22,878	-0.06%
2021/03/31	0	0.00	2	31.83	31.90	-2	22,720	-0.01%
2021/03/30	0	0.00	2	31.65	31.80	-2	22,603	-0.01%
2021/03/29	0	0.00	2	31.73	31.80	-2	22,576	-0.01%
2021/03/26	6	31.64	1	31.65	31.60	5	22,619	0.02%
2021/03/25	0.4	31.60	12	31.60	31.60	-11.6	22,670	-0.05%
2021/03/24	0.4	31.40	0	0.00	31.40	0.4	22,776	0.00%
2021/03/23	1.1	31.30	1	31.35	31.35	0.1	22,833	0.00%
2021/03/22	14.2	31.18	1	31.15	31.25	13.2	22,895	0.06%
2021/03/19	6	31.20	9	31.26	31.05	-3	22,830	-0.01%
2021/03/18	1	31.40	0	0.00	31.40	1	22,448	0.00%
2021/03/17	1	31.20	1	31.45	31.45	0	22,362	0.00%
2021/03/16	13	31.18	16	31.29	31.35	-3	22,106	-0.01%
2021/03/15	17	31.00	4	30.96	31.00	13	22,104	0.06%
2021/03/12	1	30.70	1	30.65	30.65	0	22,176	0.00%
2021/03/11	26	31.01	2	31.03	30.75	24	22,324	0.11%
2021/03/10	10	30.58	5.2	30.65	30.60	4.8	21,966	0.02%
2021/03/09	8	30.44	35	30.40	30.60	-27	21,704	-0.12%
2021/03/08	8	29.88	32	29.92	29.90	-24	20,961	-0.11%
2021/03/04	6	29.50	0	0.00	29.60	6	21,324	0.03%
2021/03/03	5	29.75	1	29.80	29.75	4	21,188	0.02%
2021/03/02	0	0.00	1	29.65	29.65	-1	21,078	0.00%
2021/02/26	16	29.40	0	0.00	29.20	16	20,886	0.08%
2021/02/25	1	29.55	5	29.60	29.65	-4	20,367	-0.02%
2021/02/24	25	29.53	13	29.53	29.30	12	20,198	0.06%
2021/02/23	2	29.40	7	29.38	29.55	-5	19,864	-0.03%
2021/02/22	5	29.22	8	29.22	29.10	-3	19,714	-0.02%
2021/02/19	5	29.08	1.5	29.25	29.15	3.5	19,719	0.02%
2021/02/18	4	29.24	13	29.20	29.25	-9	19,756	-0.05%
2021/02/17	1	29.05	35	29.12	29.40	-34	19,819	-0.17%
2021/02/05	4	28.88	1	28.85	28.80	3	19,267	0.02%
2021/02/04	6	28.88	0	0.00	28.80	6	19,237	0.03%
2021/02/03	6	28.71	5	28.80	28.80	1	19,714	0.01%
2021/02/02	13	28.81	1	28.70	28.70	12	19,882	0.06%
2021/01/29	9.1	28.38	0	0.00	28.15	9.1	19,797	0.05%
2021/01/28	28	28.52	0	0.00	28.55	28	19,365	0.14%
2021/01/26	4.2	28.77	8	28.80	28.70	-3.8	19,014	-0.02%
2021/01/25	1	28.90	0	0.00	28.85	1	18,887	0.01%
2021/01/22	3	28.62	61	28.69	28.60	-58	18,839	-0.31%
2021/01/21	2	28.78	2	28.75	28.70	0	18,765	0.00%
2021/01/20	21	28.80	1	28.80	28.70	20	18,680	0.11%
2021/01/19	5	29.06	2	29.10	29.10	3	18,242	0.02%
2021/01/18	13	29.03	0	0.00	29.15	13	18,216	0.07%
2021/01/15	8	29.38	0	0.00	29.30	8	18,020	0.04%
2021/01/14	4	29.64	0	0.00	29.75	4	17,846	0.02%
2021/01/13	1	29.75	2	29.85	29.80	-1	17,733	-0.01%
2021/01/12	10	29.82	1.8	29.87	29.75	8.2	17,692	0.05%
2021/01/11	0	0.00	20	30.00	30.05	-20	17,618	-0.11%
2021/01/08	4	29.80	8	29.96	30.00	-4	17,529	-0.02%
2021/01/07	1	29.50	0.2	29.60	29.75	0.8	17,196	0.00%
2021/01/06	4	29.61	0	0.00	29.45	4	17,057	0.02%
2021/01/05	1	29.75	1	29.85	29.85	0	16,804	0.00%
2021/01/04	1	29.60	7	29.85	29.90	-6	16,891	-0.04%
2020/12/31	1.1	29.81	6	29.93	29.80	-4.9	16,735	-0.03%
2020/12/30	0.1	29.70	6	29.84	29.90	-5.9	16,621	-0.04%
2020/12/29	10	29.45	0	0.00	29.55	10	16,444	0.06%
2020/12/28	3.1	29.30	5	29.30	29.55	-1.9	16,548	-0.01%
2020/12/24	1	29.35	0	0.00	29.45	1	16,820	0.01%
2020/12/23	5	29.19	0	0.00	29.45	5	16,965	0.03%
2020/12/22	1	29.55	12	29.62	29.65	-11	17,276	-0.06%
2020/12/18	4	29.39	5	29.40	29.50	-1	18,359	-0.01%
2020/12/17	0	0.00	3	29.45	29.50	-3	18,815	-0.02%
2020/12/16	1	29.30	0	0.00	29.40	1	19,116	0.01%
2020/12/15	1	28.95	0	0.00	29.05	1	19,420	0.01%
2020/12/14	0	0.00	4	29.35	29.30	-4	19,468	-0.02%
2020/12/11	61	29.24	1	29.15	29.30	60	19,387	0.31%
2020/12/10	6	28.76	1	28.85	28.80	5	19,320	0.03%
2020/12/09	5	28.77	0	0.00	28.75	5	19,367	0.03%
2020/12/08	30	28.72	0	0.00	28.70	30	19,386	0.15%
2020/12/07	6	29.02	0	0.00	29.00	6	19,258	0.03%
2020/12/04	2	29.05	0	0.00	29.10	2	19,194	0.01%
2020/12/03	2	29.15	0	0.00	29.20	2	19,139	0.01%
2020/12/02	4	29.08	2	29.20	29.20	2	19,244	0.01%
2020/12/01	6	28.98	2	29.10	29.15	4	19,683	0.02%
2020/11/30	23	28.92	0	0.00	28.45	23	19,832	0.12%
2020/11/27	6	29.13	0	0.00	29.10	6	19,444	0.03%
2020/11/26	1	29.25	1	29.20	29.30	0	19,899	0.00%
2020/11/25	0	0.00	1	29.30	29.25	-1	20,048	0.00%
2020/11/24	11	29.43	0	0.00	29.30	11	20,230	0.05%
2020/11/23	4	29.65	2	29.65	29.70	2	20,407	0.01%
2020/11/20	1	29.55	12	29.60	29.55	-11	20,574	-0.05%
2020/11/19	10	29.55	1	29.60	29.60	9	20,887	0.04%
2020/11/18	1	29.60	14	29.64	29.65	-13	21,018	-0.06%
2020/11/17	1	29.30	23	29.23	29.45	-22	21,084	-0.10%
2020/11/16	20	29.50	67	29.34	29.45	-47	21,632	-0.22%
2020/11/13	22	29.19	0	0.00	29.35	22	21,736	0.10%
2020/11/12	10	29.15	5	29.11	29.20	5	21,959	0.02%
2020/11/11	4	29.46	4	29.53	29.70	0	22,202	0.00%
2020/11/10	14	28.89	21	28.91	29.00	-7	22,067	-0.03%
2020/11/09	7	28.71	8	28.76	28.75	-1	23,084	0.00%
2020/11/06	1	28.50	1	28.45	28.50	0	23,482	0.00%
2020/11/05	1	28.40	6	28.40	28.40	-5	23,750	-0.02%
2020/11/04	0	0.00	6	28.14	28.10	-6	23,992	-0.03%
2020/11/03	5	28.00	0	0.00	28.10	5	24,295	0.02%
2020/11/02	0	0.00	2	27.73	27.95	-2	24,410	-0.01%
2020/10/30	2	27.65	6	27.57	27.55	-4	24,502	-0.02%
2020/10/29	4	27.51	6	27.58	27.50	-2	24,416	-0.01%
2020/10/28	3	27.65	1	27.70	27.65	2	24,577	0.01%
2020/10/27	2	27.70	0	0.00	27.70	2	24,763	0.01%
2020/10/26	3	27.78	0	0.00	27.80	3	24,894	0.01%
2020/10/23	12	27.70	1	27.65	27.75	11	25,043	0.04%
2020/10/22	7	27.68	0	0.00	27.80	7	25,260	0.03%
2020/10/21	8	27.70	0	0.00	27.65	8	25,517	0.03%
2020/10/20	13	27.74	1	27.70	27.70	12	25,763	0.05%
2020/10/19	5	27.77	0	0.00	27.80	5	25,840	0.02%
2020/10/16	1	27.75	1	27.85	27.70	0	26,062	0.00%
2020/10/15	7	27.79	0	0.00	27.75	7	26,233	0.03%
2020/10/14	6	28.03	0.2	28.15	28.00	5.8	26,361	0.02%
2020/10/13	4	28.05	0	0.00	28.15	4	26,492	0.02%
2020/10/12	2	28.03	5	28.12	28.25	-3	26,770	-0.01%
2020/10/08	2	27.93	1	27.90	28.00	1	26,916	0.00%
2020/10/07	1	27.90	0	0.00	27.95	1	27,013	0.00%
2020/10/06	13	27.90	3	27.88	27.95	10	27,117	0.04%
2020/10/05	2	27.80	0	0.00	27.80	2	27,188	0.01%
2020/09/30	3	27.83	0	0.00	27.80	3	27,278	0.01%
2020/09/29	6	27.84	0	0.00	27.80	6	27,367	0.02%
2020/09/28	14	27.81	0	0.00	27.90	14	27,419	0.05%
2020/09/25	3	27.43	6	27.40	27.45	-3	27,437	-0.01%
2020/09/24	35.5	27.05	3	27.05	27.00	32.5	27,342	0.12%
2020/09/23	27	27.59	14	27.65	27.50	13	26,687	0.05%
2020/09/22	37	27.94	0	0.00	27.85	37	26,163	0.14%
2020/09/21	31	28.26	10	28.23	28.20	21	25,733	0.08%
2020/09/18	9	28.49	0	0.00	28.45	9	25,577	0.04%
2020/09/17	11	28.60	0	0.00	28.55	11	25,219	0.04%
2020/09/16	9	28.63	0	0.00	28.75	9	25,209	0.04%
2020/09/15	18	28.55	0	0.00	28.65	18	25,323	0.07%
2020/09/14	14	28.55	3	28.60	28.65	11	25,653	0.04%
2020/09/11	25	28.65	0	0.00	28.65	25	25,641	0.10%
2020/09/10	13	28.65	0	0.00	28.75	13	25,499	0.05%
2020/09/09	18	28.65	0	0.00	28.75	18	25,415	0.07%
2020/09/08	10	28.83	0	0.00	28.85	10	25,333	0.04%
2020/09/07	9.5	28.73	0	0.00	28.85	9.5	25,489	0.04%
2020/09/04	15	28.68	2	28.60	28.65	13	25,553	0.05%
2020/09/03	17	28.81	0	0.00	28.90	17	25,240	0.07%
2020/09/02	12	28.91	0	0.00	28.90	12	25,171	0.05%
2020/09/01	18	29.06	0	0.00	29.05	18	24,950	0.07%
2020/08/31	9	29.31	0	0.00	29.25	9	24,540	0.04%
2020/08/28	8	29.43	0	0.00	29.40	8	24,478	0.03%
2020/08/27	4	29.46	0	0.00	29.40	4	24,516	0.02%
2020/08/26	11	29.53	5	29.50	29.55	6	24,287	0.02%
2020/08/25	18	29.54	1	29.50	29.50	17	24,164	0.07%
2020/08/24	1	29.50	0	0.00	29.60	1	24,129	0.00%
2020/08/21	7	29.52	1	29.60	29.60	6	24,031	0.02%
2020/08/20	31	29.57	1	29.70	29.40	30	23,806	0.13%
2020/08/19	15	30.13	0	0.00	29.90	15	23,199	0.06%
2020/08/18	11	29.93	0	0.00	29.95	11	22,898	0.05%
2020/08/17	28	29.97	0	0.00	30.00	28	22,763	0.12%
2020/08/14	15	30.07	0	0.00	30.05	15	22,434	0.07%
2020/08/13	46	30.28	0	0.00	30.40	46	22,193	0.21%
2020/08/12	2	32.35	5	32.38	32.35	-3	21,244	-0.01%
2020/08/11	12	32.45	16	32.43	32.45	-4	20,911	-0.02%
2020/08/10	3	32.50	5.3	32.49	32.50	-2.3	20,871	-0.01%
2020/08/07	1	32.50	0	0.00	32.45	1	20,842	0.00%
2020/08/06	1	32.35	5	32.45	32.45	-4	20,618	-0.02%
2020/08/05	16	32.19	0	0.00	32.20	16	20,644	0.08%
2020/08/04	5	32.10	0	0.00	32.25	5	20,709	0.02%
2020/08/03	1	31.90	0	0.00	32.10	1	20,809	0.00%
2020/07/31	0	0.00	5	32.25	32.35	-5	20,784	-0.02%
2020/07/28	2	31.43	1.3	31.65	31.65	0.7	21,003	0.00%
2020/07/27	10	31.68	19	31.77	31.60	-9	21,244	-0.04%
2020/07/24	0	0.00	4	32.24	32.15	-4	21,410	-0.02%
2020/07/22	0	0.00	1	32.75	32.70	-1	21,462	0.00%
2020/07/21	0	0.00	1	32.55	32.55	-1	21,480	0.00%
2020/07/20	0	0.00	2	32.38	32.45	-2	21,511	-0.01%
2020/07/17	0	32.15	4	32.05	32.25	-4	21,447	-0.02%
2020/07/16	2	31.93	0	0.00	32.15	2	21,627	0.01%
2020/07/15	0	0.00	2	32.20	32.15	-2	21,502	-0.01%
2020/07/13	0	0.00	2.1	32.12	32.05	-2.1	21,593	-0.01%
2020/07/10	1	32.00	1	32.05	32.00	0	21,779	0.00%
2020/07/09	0	0.00	11	32.20	32.25	-11	21,974	-0.05%
2020/07/07	0	0.00	2	32.00	32.00	-2	22,004	-0.01%
2020/07/06	0	0.00	25	31.96	31.95	-25	21,866	-0.11%
2020/07/02	0	0.00	2	31.50	31.55	-2	22,111	-0.01%
2020/07/01	20	31.25	1	31.00	31.25	19	22,415	0.08%
2020/06/30	4	30.90	0	0.00	30.90	4	22,555	0.02%
2020/06/29	2	30.90	0	0.00	30.90	2	22,655	0.01%
2020/06/23	17	31.10	20	31.10	31.15	-3	22,886	-0.01%
2020/06/22	6	31.23	0	0.00	31.15	6	23,174	0.03%
2020/06/19	7	31.36	1	31.40	31.25	6	23,439	0.03%
2020/06/18	1	31.50	0	0.00	31.65	1	23,503	0.00%
2020/06/15	0	0.00	1	31.40	31.30	-1	25,651	0.00%
2020/06/12	2	31.25	0	0.00	31.50	2	26,177	0.01%
2020/06/11	2	31.95	0	0.00	31.80	2	26,946	0.01%
2020/06/10	0	0.00	2	32.00	32.10	-2	27,483	-0.01%
2020/06/09	0	0.00	0	31.85	31.85	0	28,746	0.00%
2020/06/08	20	31.60	2	31.75	31.80	18	29,444	0.06%
2020/06/05	5	31.35	0	0.00	31.50	5	29,588	0.02%
2020/06/04	1	31.30	4	31.48	31.40	-3	30,063	-0.01%
2020/06/03	2	31.25	0.1	31.30	31.30	1.9	30,625	0.01%
2020/06/02	1	30.85	0	0.00	30.90	1	30,723	0.00%
2020/06/01	0	0.00	1	30.95	30.70	-1	30,845	0.00%
2020/05/28	5	30.53	0	0.00	30.45	5	30,687	0.02%
2020/05/27	1	30.65	0	0.00	30.70	1	30,920	0.00%
2020/05/26	2	30.80	10	30.55	30.65	-8	31,184	-0.03%
2020/05/25	3	30.23	0	0.00	30.35	3	31,426	0.01%
2020/05/22	1	30.60	3	30.50	30.45	-2	31,683	-0.01%
2020/05/20	3	30.57	4.2	30.72	30.80	-1.2	31,938	0.00%
2020/05/19	1	30.40	4	30.65	30.55	-3	32,048	-0.01%
2020/05/18	6	30.06	1	30.20	30.05	5	31,921	0.02%
2020/05/15	1	30.25	2	30.25	30.25	-1	31,903	0.00%
2020/05/14	4	30.09	0	0.00	30.25	4	31,745	0.01%
2020/05/13	2	30.25	0	0.00	30.30	2	31,479	0.01%
2020/05/12	0	30.40	1.7	30.34	30.30	-1.7	31,423	-0.01%
2020/05/07	1	29.45	0	0.00	29.55	1	31,212	0.00%
2020/05/06	0	0.00	1.4	29.70	29.55	-1.4	31,182	0.00%
2020/05/04	13	29.40	0	0.00	29.35	13	31,018	0.04%
2020/04/30	1	30.55	4	30.23	30.10	-3	30,758	-0.01%
2020/04/29	11	29.95	9	29.81	29.95	2	30,607	0.01%
2020/04/28	0	0.00	8.5	29.27	29.45	-8.5	30,449	-0.03%
2020/04/27	0	0.00	1	28.80	28.70	-1	30,981	0.00%
2020/04/24	4	28.20	0	0.00	28.20	4	30,949	0.01%
2020/04/21	8	28.38	0	0.00	28.35	8	30,554	0.03%
2020/04/20	4	28.89	1	28.95	28.90	3	30,348	0.01%
2020/04/17	0	0.00	1	29.25	29.05	-1	30,489	0.00%
2020/04/16	4	28.81	1	28.85	28.80	3	30,384	0.01%
2020/04/15	0	0.00	5	29.16	29.20	-5	30,187	-0.02%
2020/04/14	2	28.70	6	28.73	28.85	-4	30,091	-0.01%
2020/04/13	7	28.63	22	28.57	28.60	-15	29,827	-0.05%
2020/04/10	7	29.16	21	29.03	29.15	-14	29,679	-0.05%
2020/04/09	2	28.55	1	28.55	28.50	1	29,497	0.00%
2020/04/08	5	28.44	8	28.60	28.40	-3	29,353	-0.01%
2020/04/07	9	28.37	10	28.70	28.40	-1	29,074	0.00%
2020/04/06	10	28.24	0	0.00	28.45	10	28,717	0.03%
2020/04/01	4	28.11	0	0.00	28.05	4	28,288	0.01%
2020/03/30	9	28.34	5	28.18	28.65	4	27,641	0.01%
2020/03/27	24	28.54	17	28.54	28.65	7	27,360	0.03%
2020/03/26	1	27.95	9	28.05	28.15	-8	27,065	-0.03%
2020/03/25	2	28.30	60	28.10	27.95	-58	26,954	-0.22%
2020/03/24	8	27.66	0	0.00	27.35	8	26,639	0.03%
2020/03/23	4	26.50	0	0.00	27.00	4	26,334	0.02%
2020/03/20	8	27.21	8	27.42	27.95	0	25,939	0.00%
2020/03/19	21	27.01	1	27.05	26.40	20	25,123	0.08%
2020/03/18	4	27.88	1	28.05	28.00	3	24,282	0.01%
2020/03/17	38	27.88	0	0.00	28.00	38	23,762	0.16%
2020/03/16	39	29.20	4	29.25	29.00	35	22,808	0.15%
2020/03/13	23	28.90	31	29.35	30.00	-8	22,027	-0.04%
2020/03/12	5	30.21	2	30.35	30.20	3	20,576	0.01%
2020/03/11	1	31.30	5	31.31	31.20	-4	19,697	-0.02%
2020/03/10	6	31.36	4	31.41	31.35	2	19,364	0.01%
2020/03/09	9	31.66	0	0.00	31.75	9	18,768	0.05%
2020/03/06	2	32.30	0	0.00	32.45	2	18,211	0.01%
2020/03/05	0	0.00	6	32.77	32.90	-6	17,915	-0.03%
2020/03/03	3	32.18	0	0.00	32.25	3	17,768	0.02%
2020/03/02	2	31.98	32	32.00	31.95	-30	17,614	-0.17%
2020/02/27	4	32.23	1	32.20	32.35	3	17,772	0.02%
2020/02/26	4	32.34	3	32.38	32.35	1	17,513	0.01%
2020/02/25	1	32.50	2	32.60	32.70	-1	17,201	-0.01%
2020/02/24	5	32.76	1	32.75	32.70	4	17,097	0.02%
2020/02/21	1	33.60	0	0.00	33.20	1	16,873	0.01%
2020/02/20	7	33.55	1	33.60	33.60	6	16,748	0.04%
2020/02/19	0	0.00	5	33.36	33.45	-5	16,456	-0.03%
2020/02/18	0	0.00	52	32.53	32.90	-52	16,293	-0.32%
2020/02/17	0	0.00	5	32.35	32.50	-5	16,146	-0.03%
2020/02/14	2	32.20	4	32.30	32.30	-2	16,131	-0.01%
2020/02/13	2	32.10	0	0.00	32.20	2	16,231	0.01%
2020/02/12	6	32.18	2	32.20	32.10	4	16,323	0.02%
2020/02/11	6	32.06	0	0.00	32.15	6	16,321	0.04%
2020/02/07	1	32.00	3	32.05	32.00	-2	16,755	-0.01%
2020/02/05	0	0.00	1	32.00	32.00	-1	16,648	-0.01%
2020/02/04	3	32.00	4	31.96	31.80	-1	16,630	-0.01%
2020/02/03	13	30.97	0	0.00	31.60	13	16,721	0.08%
2020/01/31	0	0.00	3	31.75	31.55	-3	16,535	-0.02%
2020/01/30	24	31.36	12	31.61	31.20	12	16,247	0.07%
2020/01/20	4	32.36	1	32.40	32.35	3	15,492	0.02%
2020/01/17	0	0.00	12	31.97	32.10	-12	15,325	-0.08%
2020/01/16	2	31.83	10	31.85	31.95	-8	15,394	-0.05%
2020/01/15	2	31.80	0	0.00	31.80	2	15,375	0.01%
2020/01/14	3	31.88	7	31.95	32.00	-4	15,350	-0.03%
2020/01/13	2	31.48	4	31.61	31.70	-2	15,252	-0.01%
2020/01/10	4	31.00	0.1	31.00	30.95	3.9	15,099	0.03%
2020/01/09	1	30.80	0	0.00	30.90	1	15,035	0.01%
2020/01/07	3	30.65	0	0.00	30.60	3	14,864	0.02%
2020/01/06	1	30.65	0	0.00	30.60	1	14,981	0.01%
2020/01/03	4	30.66	0	0.00	30.80	4	15,003	0.03%
2020/01/02	3	30.62	1.7	30.62	30.60	1.3	15,216	0.01%
2019/12/31	1	30.60	0	0.00	30.60	1	15,258	0.01%
2019/12/30	8	30.76	0	0.00	30.70	8	15,345	0.05%
2019/12/25	4	30.79	0	0.00	30.80	4	15,681	0.03%
2019/12/23	1	30.60	0	0.00	30.85	1	15,945	0.01%
2019/12/20	0	0.00	6	30.70	30.55	-6	16,260	-0.04%
2019/12/18	0	0.00	1	30.60	30.65	-1	16,133	-0.01%
2019/12/17	14	30.36	0	0.00	30.65	14	16,336	0.09%
2019/12/16	3	30.32	0	0.00	30.35	3	16,211	0.02%
2019/12/13	0	0.00	4	30.36	30.30	-4	16,203	-0.02%
2019/12/12	0	0.00	1	30.25	30.15	-1	16,064	-0.01%
2019/12/11	3	30.05	0	0.00	30.10	3	16,055	0.02%
2019/12/10	7	30.11	0	0.00	30.20	7	16,007	0.04%
2019/12/09	1	30.10	0	0.00	30.15	1	16,160	0.01%
2019/12/06	4	30.08	0	0.00	30.05	4	16,466	0.02%
2019/12/05	6	30.11	0	0.00	30.15	6	16,599	0.04%
2019/12/04	3	30.02	0	0.00	30.15	3	16,578	0.02%
2019/12/03	2	30.08	1	30.15	30.05	1	16,642	0.01%
2019/12/02	5	30.25	1	30.25	30.30	4	16,547	0.02%
2019/11/29	3	30.42	0	0.00	30.30	3	16,468	0.02%
2019/11/27	0	0.00	11	30.70	30.70	-11	16,664	-0.07%
2019/11/26	0	0.00	2	30.58	30.40	-2	16,621	-0.01%
2019/11/22	1	30.35	0	0.00	30.40	1	16,448	0.01%
2019/11/21	1	30.35	0.5	30.40	30.35	0.5	16,594	0.00%
2019/11/20	2	30.55	0	0.00	30.65	2	16,477	0.01%
2019/11/18	5	30.50	1	30.70	30.70	4	16,572	0.02%
2019/11/14	1	30.40	0	0.00	30.40	1	16,841	0.01%
2019/11/13	0	0.00	2	30.60	30.50	-2	17,151	-0.01%
2019/11/07	3	30.40	27	30.67	30.50	-24	18,872	-0.13%
2019/11/06	30	30.56	19	30.76	30.65	11	19,094	0.06%
2019/11/05	0	0.00	4	30.00	30.20	-4	18,911	-0.02%
2019/11/04	0	0.00	1	29.90	29.95	-1	19,042	-0.01%
2019/11/01	4	29.63	4	29.65	29.65	0	19,112	0.00%
2019/10/31	1	29.95	5	30.00	29.90	-4	19,414	-0.02%
2019/10/29	1	29.60	0	0.00	29.70	1	19,753	0.01%
2019/10/28	0	0.00	1	29.60	29.60	-1	19,838	-0.01%
2019/10/25	0.4	29.45	0	0.00	29.45	0.4	19,854	0.00%
2019/10/24	2	29.38	0	0.00	29.45	2	19,868	0.01%
2019/10/23	0	0.00	9	29.15	29.20	-9	19,771	-0.05%
2019/10/21	2	29.00	0	0.00	29.20	2	19,615	0.01%
2019/10/18	2	29.13	0	0.00	29.10	2	19,606	0.01%
2019/10/16	1	29.10	2	29.20	29.15	-1	19,500	-0.01%
2019/10/15	1	29.00	0	0.00	29.15	1	19,569	0.01%
2019/10/08	2	29.18	0	0.00	29.10	2	19,571	0.01%
2019/10/04	1	28.75	0	0.00	28.85	1	19,455	0.01%
2019/10/03	3	28.70	0	0.00	28.75	3	19,455	0.02%
2019/10/02	4	28.85	0	0.00	28.80	4	19,478	0.02%
2019/10/01	3	28.83	0	0.00	28.75	3	19,415	0.02%
2019/09/26	3	28.87	0	0.00	28.80	3	19,260	0.02%
2019/09/25	20	28.82	0	0.00	28.80	20	19,385	0.10%
2019/09/24	15	29.09	0	0.00	29.05	15	19,224	0.08%
2019/09/23	1	29.15	0	0.00	29.20	1	19,350	0.01%
2019/09/20	2	29.20	0	0.00	29.30	2	19,626	0.01%
2019/09/17	1	29.15	0	0.00	29.20	1	19,701	0.01%
2019/09/16	2	29.20	0	0.00	29.20	2	20,392	0.01%
2019/09/12	9	29.32	0	0.00	29.30	9	20,694	0.04%
2019/09/11	6	29.38	2	29.38	29.50	4	21,060	0.02%
2019/09/10	3	29.53	6	29.45	29.55	-3	21,221	-0.01%
2019/09/09	2	29.08	0	0.00	29.20	2	21,156	0.01%
2019/09/06	0	0.00	2	28.85	28.80	-2	21,301	-0.01%
2019/09/05	0	0.00	1	28.60	28.55	-1	21,661	0.00%
2019/09/04	0	0.00	13	28.41	28.45	-13	22,301	-0.06%
2019/09/02	4	28.30	0	0.00	28.45	4	22,721	0.02%
2019/08/30	1	28.30	3	28.40	28.75	-2	22,936	-0.01%
2019/08/29	1	28.05	0	0.00	28.00	1	22,941	0.00%
2019/08/28	1	28.10	3	28.15	28.05	-2	23,100	-0.01%
2019/08/27	4	27.98	0	0.00	28.00	4	23,257	0.02%
2019/08/26	16	27.95	0	0.00	27.95	16	23,248	0.07%
2019/08/23	0	0.00	7	28.36	28.35	-7	23,248	-0.03%
2019/08/22	1	28.20	0	0.00	28.25	1	23,283	0.00%
2019/08/21	1	28.25	0	0.00	28.15	1	23,701	0.00%
2019/08/20	1	28.35	0	0.00	28.50	1	23,502	0.00%
2019/08/16	1	27.80	0	0.00	28.25	1	23,513	0.00%
2019/08/15	10	27.82	0	0.00	27.90	10	23,240	0.04%
2019/08/14	16	28.28	0	0.00	28.20	16	23,212	0.07%
2019/08/13	63	28.53	27	28.54	28.50	36	23,053	0.16%
2019/08/12	52	29.12	0	0.00	29.00	52	22,833	0.23%
2019/08/08	10	31.05	0	0.00	31.10	10	22,233	0.04%
2019/08/07	37	31.25	0	0.00	31.05	37	22,093	0.17%
2019/08/02	1	31.35	0	0.00	31.35	1	22,128	0.00%
2019/08/01	3	31.68	0	0.00	31.65	3	22,028	0.01%
2019/07/29	4	32.16	0	0.00	32.10	4	21,752	0.02%
2019/07/26	1	32.20	0	0.00	32.30	1	21,903	0.00%
2019/07/24	0	0.00	1	32.15	32.20	-1	22,589	0.00%
2019/07/23	0	0.00	5	32.08	32.10	-5	22,739	-0.02%
2019/07/22	1	31.95	6	32.00	31.90	-5	22,798	-0.02%
2019/07/19	0	0.00	3	31.90	31.85	-3	22,797	-0.01%
2019/07/17	5	31.60	0	0.00	31.90	5	23,059	0.02%
2019/07/11	0	0.00	2	31.80	31.85	-2	22,634	-0.01%
2019/07/09	0	0.00	1	31.50	31.60	-1	22,627	0.00%
2019/07/08	2	31.30	0	0.00	31.40	2	22,549	0.01%
2019/07/05	20	31.40	0	0.00	31.40	20	22,446	0.09%
2019/07/04	0	0.00	3	31.20	31.20	-3	22,666	-0.01%
2019/07/02	1	31.10	0	0.00	31.05	1	22,795	0.00%
2019/06/27	1	30.90	0	0.00	30.85	1	22,245	0.00%
2019/06/26	4	31.00	0	0.00	31.05	4	22,033	0.02%
2019/06/25	0	0.00	1	31.00	30.95	-1	21,987	0.00%
2019/06/21	1	30.80	0	0.00	30.80	1	21,499	0.00%
2019/06/20	0	0.00	2	31.35	31.50	-2	20,930	-0.01%
2019/06/19	0	0.00	10	31.16	31.25	-10	20,565	-0.05%
2019/06/18	2	30.50	2	30.75	30.80	0	20,233	0.00%
2019/06/17	0	0.00	5	30.75	30.70	-5	20,085	-0.02%
2019/06/14	0	0.00	4	30.65	30.65	-4	20,083	-0.02%
2019/06/13	6	30.60	0	0.00	30.60	6	20,010	0.03%
2019/06/12	29	30.34	8	30.50	30.70	21	19,695	0.11%
2019/06/11	12	31.50	15	31.65	31.30	-3	18,985	-0.02%
2019/06/10	15	31.88	28	31.76	31.95	-13	18,680	-0.07%
2019/06/06	5	31.60	10	31.41	31.70	-5	18,549	-0.03%
2019/06/04	0	0.00	1	30.90	30.90	-1	18,096	-0.01%
2019/06/03	1	30.90	2	30.98	31.00	-1	17,959	-0.01%
2019/05/31	0	0.00	1	30.90	31.00	-1	17,916	-0.01%
2019/05/30	0	0.00	5	30.49	30.70	-5	17,862	-0.03%
2019/05/28	1	30.25	0	0.00	30.25	1	18,192	0.01%
2019/05/27	1	30.40	0	0.00	30.50	1	17,988	0.01%
2019/05/24	0	0.00	1	30.55	30.50	-1	18,165	-0.01%
2019/05/23	2	30.10	0	0.00	30.55	2	18,274	0.01%
2019/05/22	2	30.55	1	30.50	30.45	1	18,092	0.01%
2019/05/21	0	0.00	12	30.61	30.65	-12	18,227	-0.07%
2019/05/17	0	0.00	10	30.09	30.00	-10	17,796	-0.06%
2019/05/14	2	29.40	0	0.00	29.50	2	17,380	0.01%
2019/05/13	1	29.45	9	29.49	29.50	-8	17,245	-0.05%
2019/05/09	29	29.92	0	0.00	29.90	29	17,412	0.17%
2019/05/07	0	0.00	23	30.43	30.50	-23	17,436	-0.13%
2019/05/06	0	0.00	1	30.00	30.05	-1	17,395	-0.01%
2019/05/03	1	30.15	7	30.09	30.05	-6	17,439	-0.03%
2019/05/02	0	0.00	20	30.00	30.10	-20	17,252	-0.12%
2019/04/30	4	29.39	2	29.50	29.65	2	16,808	0.01%
2019/04/29	3	29.15	0	0.00	29.35	3	16,658	0.02%
2019/04/26	3	28.85	0	0.00	28.95	3	16,516	0.02%
2019/04/24	0	0.00	2	28.55	28.65	-2	16,312	-0.01%
2019/04/23	1	28.00	5	28.05	28.20	-4	16,109	-0.02%
2019/04/18	0	0.00	1	28.10	28.20	-1	16,242	-0.01%
2019/04/16	1	28.15	0	0.00	28.10	1	16,425	0.01%
2019/04/15	1	28.20	9	28.30	28.20	-8	16,438	-0.05%
2019/04/09	0	0.00	8	28.11	28.20	-8	16,663	-0.05%
2019/04/08	0	0.00	1	28.05	28.05	-1	16,645	-0.01%
2019/04/03	20	28.00	0	0.00	28.00	20	16,611	0.12%
2019/04/02	0	0.00	1	27.95	27.85	-1	16,496	-0.01%
2019/03/28	0	0.00	12	28.00	27.95	-12	16,222	-0.07%
2019/03/27	1	27.95	2	28.05	27.95	-1	16,107	-0.01%
2019/03/26	0	0.00	6	27.85	28.00	-6	16,111	-0.04%
2019/03/25	6	27.70	0	0.00	27.75	6	16,287	0.04%
2019/03/20	1	27.95	0	0.00	28.00	1	16,231	0.01%
2019/03/18	2	27.63	0	0.00	27.85	2	16,023	0.01%
2019/03/12	1	27.40	5	27.40	27.30	-4	15,798	-0.03%
2019/03/11	0	0.00	1	27.30	27.25	-1	15,839	-0.01%
2019/03/06	0	0.00	0.1	27.10	27.10	-0.1	17,037	0.00%
2019/03/05	1	26.90	0	0.00	26.95	1	17,039	0.01%
2019/03/04	2	26.95	0	0.00	27.00	2	16,936	0.01%
2019/02/25	0	0.00	56	27.10	27.10	-56	16,504	-0.34%
2019/02/21	1	26.90	0	0.00	27.00	1	16,444	0.01%
2019/02/20	0	0.00	1.1	26.90	26.95	-1.1	16,593	-0.01%
2019/02/19	2	26.75	0	26.80	26.80	2	16,571	0.01%
2019/02/15	1	26.45	0	0.00	26.40	1	16,674	0.01%
2019/02/14	1	26.50	0	0.00	26.50	1	16,770	0.01%
2019/02/13	1	26.55	0	0.00	26.55	1	16,785	0.01%
2019/02/12	0	0.00	1	26.45	26.55	-1	16,730	-0.01%
2019/02/11	3	26.50	1	26.70	26.40	2	16,685	0.01%
2019/01/30	0	0.00	4	26.78	26.60	-4	16,491	-0.02%
2019/01/24	40.1	26.40	0	0.00	26.60	40.1	15,898	0.25%
2019/01/22	21	26.25	1	26.40	26.45	20	16,113	0.12%
2019/01/21	20	26.25	0	0.00	26.25	20	16,210	0.12%
2019/01/17	0	0.00	3	26.05	26.10	-3	16,897	-0.02%
2019/01/16	8	26.04	15	26.15	26.00	-7	17,356	-0.04%
2019/01/15	0	0.00	3	26.15	26.20	-3	17,575	-0.02%
2019/01/14	3	25.88	0	0.00	26.05	3	17,578	0.02%
2019/01/07	15	25.50	0	0.00	25.60	15	18,343	0.08%
2018/12/28	1	25.25	0	0.00	25.95	1	20,647	0.00%
2018/12/27	1	25.30	0	0.00	25.30	1	20,720	0.00%
2018/12/26	2	25.25	0	0.00	25.25	2	21,011	0.01%
2018/12/25	6	25.36	0	0.00	25.35	6	21,122	0.03%
2018/12/19	1	25.60	0	0.00	25.70	1	22,511	0.00%
2018/12/18	16	25.58	0	0.00	25.60	16	22,698	0.07%
2018/12/17	0	0.00	2	25.70	25.80	-2	22,947	-0.01%
2018/12/14	10	25.53	0	0.00	25.65	10	23,284	0.04%
2018/12/12	1	25.65	0	0.00	25.70	1	23,792	0.00%
2018/12/11	2	25.63	0	0.00	25.75	2	24,002	0.01%
2018/12/10	7	25.60	0	0.00	25.65	7	24,024	0.03%
2018/11/30	12	25.71	0	0.00	25.60	12	24,032	0.05%
2018/11/29	16	25.82	0	0.00	25.75	16	23,252	0.07%
2018/11/27	2	25.90	0	0.00	25.95	2	22,729	0.01%
2018/11/26	2	26.15	0	0.00	26.15	2	22,667	0.01%
2018/11/20	4	26.30	0	0.00	26.30	4	22,244	0.02%
2018/11/13	2	26.20	0	0.00	26.50	2	21,913	0.01%
2018/11/06	1	26.10	0	0.00	26.25	1	21,965	0.00%
2018/11/02	0	0.00	2	26.15	26.25	-2	22,698	-0.01%
2018/10/26	3	25.38	1	25.35	25.35	2	23,616	0.01%
2018/10/25	2	25.48	0	0.00	25.55	2	23,399	0.01%
2018/10/24	4	25.56	2	25.65	26.00	2	23,376	0.01%
2018/10/23	1	26.00	0	0.00	26.20	1	23,147	0.00%
2018/10/22	2	26.15	0	0.00	26.15	2	23,096	0.01%
2018/10/19	12	26.20	0	0.00	26.25	12	23,034	0.05%
2018/10/18	1	26.30	0	0.00	26.35	1	22,901	0.00%
2018/10/16	2	26.50	2	26.55	26.60	0	22,691	0.00%
2018/10/15	10	26.59	0	0.00	26.55	10	22,510	0.04%
2018/10/12	5	26.85	0	0.00	27.00	5	22,004	0.02%
2018/10/11	7	26.50	0	0.00	26.50	7	21,453	0.03%
2018/10/09	0	0.00	4	27.55	27.55	-4	20,649	-0.02%
2018/10/08	2	27.00	0	0.00	27.00	2	20,075	0.01%
2018/10/04	0	0.00	270.1	27.30	27.30	-270.1	19,341	-1.40%	大賣/鉅額交易
2018/10/03	1	27.05	0	0.00	27.10	1	18,905	0.01%
2018/10/02	4	27.55	1	27.05	27.15	3	18,896	0.02%
2018/10/01	270	27.55	0	0.00	27.50	270	18,653	1.45%	大買/鉅額交易
2018/09/28	0	0.00	17	27.40	27.50	-17	18,618	-0.09%
2018/09/27	0	0.00	1	27.30	27.30	-1	18,201	-0.01%
2018/09/19	0	0.00	1	26.95	27.00	-1	17,714	-0.01%
2018/09/18	0	0.00	2	26.68	26.80	-2	17,619	-0.01%
2018/09/17	2	26.40	0	0.00	26.40	2	17,314	0.01%
2018/09/05	2	25.80	0	0.00	25.70	2	18,304	0.01%
2018/08/30	2	25.73	0	0.00	25.80	2	19,107	0.01%
2018/08/29	1	25.80	1	25.80	25.85	0	19,301	0.00%
2018/08/28	1	25.95	0	0.00	25.90	1	19,401	0.01%
2018/08/27	1	25.85	0	0.00	25.80	1	19,541	0.01%
2018/08/24	1	25.90	0	0.00	26.00	1	19,728	0.01%
2018/08/23	0	0.00	10	26.10	26.10	-10	20,727	-0.05%
2018/08/16	4	25.34	0	0.00	25.35	4	21,212	0.02%
2018/08/15	12	25.86	0	0.00	25.60	12	20,984	0.06%
2018/08/14	2	26.00	0	0.00	26.00	2	20,802	0.01%
2018/08/09	4	26.08	0	0.00	26.05	4	20,807	0.02%
2018/08/08	0	0.00	2	27.40	27.35	-2	20,242	-0.01%
2018/08/07	1	27.30	0	0.00	27.30	1	19,791	0.01%
2018/08/01	0	0.00	8	27.35	27.45	-8	18,801	-0.04%
2018/07/27	0	0.00	5	27.35	27.25	-5	18,238	-0.03%
2018/07/25	0	0.00	3	27.15	27.20	-3	18,263	-0.02%
2018/07/13	0	0.00	3	26.80	27.00	-3	18,701	-0.02%
2018/07/09	1	26.60	0	0.00	26.55	1	18,686	0.01%
2018/07/03	1	26.35	0	0.00	26.40	1	18,823	0.01%
2018/06/26	0	0.00	3	26.65	26.65	-3	18,016	-0.02%
2018/06/15	3	26.50	0	0.00	26.75	3	17,378	0.02%
2018/06/11	0	0.00	1	27.00	26.95	-1	16,674	-0.01%
2018/06/05	0	0.00	1	27.25	27.35	-1	16,212	-0.01%
2018/06/04	0	0.00	2	26.98	27.10	-2	16,018	-0.01%
2018/05/25	0	0.00	2	26.85	26.85	-2	14,436	-0.01%
2018/05/21	0	0.00	7	26.99	27.00	-7	14,468	-0.05%
2018/05/17	0	0.00	10	26.60	26.45	-10	14,343	-0.07%
2018/05/11	0	0.00	9	26.27	26.40	-9	14,747	-0.06%
2018/05/04	1	25.80	0	0.00	25.80	1	14,377	0.01%
2018/04/30	0	0.00	3	26.15	26.25	-3	14,330	-0.02%
2018/04/27	0	0.00	0.4	25.85	26.00	-0.4	14,363	0.00%
2018/04/25	3	25.75	3	25.97	26.00	0	14,759	0.00%
2018/04/24	1	26.00	5	25.95	25.90	-4	15,016	-0.03%
2018/04/23	3	25.80	0	0.00	25.80	3	14,880	0.02%
2018/04/19	1	25.50	0	0.00	25.75	1	15,333	0.01%
2018/04/18	1	25.20	0	0.00	25.20	1	15,220	0.01%
2018/04/16	0	0.00	10	25.55	25.65	-10	15,449	-0.06%
2018/04/12	0	0.00	20	25.65	25.65	-20	15,740	-0.13%
2018/04/11	2	25.58	0	0.00	25.50	2	15,782	0.01%
2018/03/28	3	25.10	0	0.00	25.05	3	15,312	0.02%
2018/03/27	0	0.00	1	25.30	25.40	-1	15,155	-0.01%
2018/03/26	1	25.10	1	25.25	25.15	0	15,074	0.00%
2018/03/22	1	25.35	22	25.40	25.40	-21	15,035	-0.14%
2018/03/21	1	25.30	0	0.00	25.35	1	14,895	0.01%
2018/03/20	8	25.30	0	0.00	25.35	8	15,086	0.05%
2018/03/15	6	25.16	0	0.00	25.10	6	14,898	0.04%
2018/03/14	20	25.30	0	0.00	25.30	20	14,896	0.13%
2018/03/13	0	0.00	1.3	25.62	25.65	-1.3	14,951	-0.01%
2018/03/12	0	0.00	10	25.45	25.45	-10	14,878	-0.07%
2018/03/02	1	24.95	0	0.00	24.95	1	15,230	0.01%
2018/03/01	3	25.00	0	0.00	25.10	3	15,275	0.02%
2018/02/26	3	25.10	0	0.00	25.00	3	15,119	0.02%
2018/02/12	2	24.00	0	0.00	24.15	2	15,114	0.01%
2018/02/08	2	24.18	0	0.00	24.10	2	14,808	0.01%
2018/02/07	1	24.20	0	0.00	24.10	1	14,746	0.01%
2018/02/06	11	24.12	0	0.00	24.00	11	14,471	0.08%
2018/02/05	1	25.00	0	0.00	25.00	1	13,932	0.01%
2018/01/29	0	0.00	1.1	25.65	25.70	-1.1	13,726	-0.01%
2018/01/25	0	0.00	3	25.50	25.60	-3	13,758	-0.02%
2018/01/24	1	25.15	0	0.00	25.30	1	13,653	0.01%
2018/01/23	0	0.00	2	25.40	25.40	-2	13,653	-0.01%
2018/01/22	22	25.35	0	0.00	25.50	22	13,529	0.16%
2018/01/19	0	0.00	4	25.20	25.55	-4	13,456	-0.03%
2018/01/16	2	26.03	2	26.05	25.85	0	12,568	0.00%
2018/01/15	0	0.00	1	25.95	25.95	-1	12,169	-0.01%
2018/01/11	0	0.00	1	25.30	25.40	-1	11,784	-0.01%
2018/01/10	8	25.00	7	25.09	25.35	1	11,800	0.01%
2018/01/09	0	0.00	2	25.10	25.00	-2	11,545	-0.02%
2018/01/03	0	0.00	3	24.50	24.50	-3	11,122	-0.03%
2018/01/02	0	0.00	3	24.20	24.20	-3	10,905	-0.03%