兆豐金 (2886)-台新-屏東券商分點個股進出

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
40.85
漲跌
▲0.35
漲幅
+0.86%
成交量
16,472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－台新-屏東券商分點個股進出

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

台新-屏東券商分點個股進出
台新-屏東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
2024/05/13	10	41.00	10	40.95	41.05	0	17,788	0.00%
2024/05/07	0	0.00	1	41.10	40.95	-1	17,770	-0.01%
2024/05/06	0	0.00	1	40.45	41.15	-1	17,490	-0.01%
2024/05/03	0	0.00	1.3	40.20	40.05	-1.3	17,157	-0.01%
2024/05/02	1	40.10	0	0.00	39.95	1	17,077	0.01%
2024/04/30	10	40.30	10	40.00	40.00	0	16,897	0.00%
2024/04/29	0	0.00	20	40.03	40.10	-20	16,832	-0.12%
2024/04/26	2	39.00	4	39.10	39.10	-2	16,610	-0.01%
2024/04/25	0	0.00	2	39.10	39.00	-2	16,611	-0.01%
2024/04/24	21	39.40	7	40.05	39.35	14	16,453	0.09%
2024/04/23	0	0.00	25	40.01	40.00	-25	16,372	-0.15%
2024/04/19	18.1	38.47	0	0.00	38.70	18.1	16,021	0.11%
2024/04/18	2.3	39.11	0	0.00	39.20	2.3	15,430	0.01%
2024/04/17	5	39.15	0	0.00	39.00	5	15,116	0.03%
2024/04/16	2	39.10	1	39.25	39.10	1	14,986	0.01%
2024/04/15	0.1	40.00	0	0.00	39.80	0.1	14,717	0.00%
2024/04/12	1	40.00	0	0.00	39.95	1	14,705	0.01%
2024/04/08	0	40.00	1.2	39.82	40.00	-1.1	14,704	-0.01%
2024/04/03	1	39.85	0.2	40.30	39.75	0.8	14,680	0.01%
2024/03/27	0.1	40.40	0	0.00	40.50	0.1	14,727	0.00%
2024/03/26	0.1	40.35	1	40.49	40.55	-0.9	15,005	-0.01%
2024/03/22	4	40.30	0	0.00	40.10	4	15,405	0.03%
2024/03/20	5	40.20	0	0.00	40.15	5	15,648	0.03%
2024/03/19	0	0.00	3	40.33	40.20	-3	15,610	-0.02%
2024/03/18	0.8	40.50	0	0.00	40.60	0.8	15,526	0.01%
2024/03/15	0.1	40.50	1	40.90	40.90	-0.9	15,449	-0.01%
2024/03/13	0	0.00	3.2	40.28	40.40	-3.2	15,074	-0.02%
2024/03/11	0.1	39.75	0	0.00	39.80	0.1	14,916	0.00%
2024/03/08	0	0.00	1.1	39.40	39.90	-1.1	14,852	-0.01%
2024/03/07	0	0.00	10	39.35	39.30	-10	14,753	-0.07%
2024/03/05	0	0.00	1	39.10	39.05	-1	15,071	-0.01%
2024/03/01	0	0.00	7	38.75	38.55	-7	15,193	-0.05%
2024/02/29	0	38.55	2	38.65	38.70	-2	15,352	-0.01%
2024/02/26	2.1	38.21	0.3	38.30	38.15	1.8	15,073	0.01%
2024/02/23	0	0.00	10	38.45	38.30	-10	15,106	-0.07%
2024/02/22	0	38.50	1.6	38.45	38.55	-1.6	15,450	-0.01%
2024/02/21	4	38.36	0	38.45	38.35	4	15,496	0.03%
2024/02/19	0.3	38.30	1	38.30	38.40	-0.8	15,715	0.00%
2024/02/16	0	0.00	1.6	37.97	37.90	-1.6	15,935	-0.01%
2024/02/15	0	0.00	1	38.00	37.80	-1	15,919	-0.01%
2024/02/05	1.4	37.74	5	37.80	37.60	-3.6	15,773	-0.02%
2024/02/02	2	37.80	1	37.80	37.90	1	15,618	0.01%
2024/02/01	5	37.70	0.1	37.85	37.90	4.9	15,619	0.03%
2024/01/31	6.4	37.65	5	37.68	37.65	1.4	15,520	0.01%
2024/01/30	4.3	37.99	0	0.00	37.90	4.3	15,321	0.03%
2024/01/29	0.1	38.44	6	38.50	38.35	-5.9	15,388	-0.04%
2024/01/26	0	0.00	1	38.30	38.35	-1	15,517	-0.01%
2024/01/25	0.1	37.90	0	0.00	37.80	0.1	15,589	0.00%
2024/01/19	1.3	37.69	0.1	37.85	37.90	1.2	15,657	0.01%
2024/01/18	3	37.60	0	0.00	37.80	3	15,700	0.02%
2024/01/17	16.3	38.08	0	0.00	37.30	16.3	15,688	0.10%
2024/01/16	1	38.50	9	38.75	38.60	-8	15,125	-0.05%
2024/01/12	0.3	39.07	1	39.10	39.05	-0.7	15,260	0.00%
2024/01/09	0	0.00	1	39.55	39.45	-1	15,441	-0.01%
2024/01/08	0	0.00	1	39.45	39.45	-1	15,490	-0.01%
2024/01/05	0	0.00	0.1	38.90	38.95	-0.1	15,419	0.00%
2024/01/04	0	0.00	20.2	38.95	38.75	-20.2	15,640	-0.13%
2024/01/03	2.3	38.75	0	0.00	38.65	2.3	16,112	0.01%
2023/12/27	0	0.00	1	39.00	39.00	-1	16,501	-0.01%
2023/12/22	0.5	38.45	0	0.00	38.35	0.5	16,552	0.00%
2023/12/21	10	38.41	0	0.00	38.30	10	16,414	0.06%
2023/12/20	2	38.70	0	0.00	38.75	2	16,221	0.01%
2023/12/19	0	0.00	2	38.95	39.15	-2	15,937	-0.01%
2023/12/18	2	39.25	1.1	39.35	39.05	0.9	15,851	0.01%
2023/12/14	0	0.00	0.1	39.35	39.55	-0.1	15,426	0.00%
2023/12/13	1	38.85	0	0.00	38.90	1	15,271	0.01%
2023/12/11	2	38.90	0	39.10	38.90	2	15,738	0.01%
2023/12/07	0.2	39.15	0.1	39.55	39.00	0.1	15,646	0.00%
2023/12/06	0	39.25	4	39.41	39.50	-4	15,568	-0.03%
2023/12/05	11	38.70	0	0.00	38.95	11	15,451	0.07%
2023/12/01	40.3	38.70	0	0.00	38.65	40.3	15,390	0.26%
2023/11/30	0	0.00	3	39.30	39.50	-3	15,252	-0.02%
2023/11/29	0	0.00	1	39.40	39.15	-1	14,752	-0.01%
2023/11/27	0	0.00	11	39.87	39.50	-11	14,793	-0.07%
2023/11/24	0	0.00	15	39.65	39.50	-15	14,710	-0.10%
2023/11/21	0	0.00	1	39.85	39.85	-1	14,979	-0.01%
2023/11/20	20	39.05	6	39.08	39.20	14	14,849	0.09%
2023/11/17	0	0.00	12	39.40	39.20	-12	14,847	-0.08%
2023/11/16	1	38.95	1.3	39.00	39.20	-0.3	14,951	0.00%
2023/11/15	0	0.00	10	38.75	38.90	-10	14,922	-0.07%
2023/11/14	5	38.30	0	0.00	38.55	5	14,816	0.03%
2023/11/08	0	0.00	1	38.60	38.60	-1	16,081	-0.01%
2023/11/07	0	0.00	1	38.60	38.60	-1	16,234	-0.01%
2023/11/06	10	38.60	15	38.55	38.55	-5	16,788	-0.03%
2023/11/03	0	0.00	0.2	37.90	38.25	-0.2	17,039	0.00%
2023/11/02	0	0.00	0.1	37.50	37.80	-0.1	17,100	0.00%
2023/11/01	12	36.42	0	0.00	36.65	12	17,099	0.07%
2023/10/30	7	36.58	0	0.00	36.55	7	17,622	0.04%
2023/10/27	0	0.00	0.1	36.70	36.95	-0.1	17,666	0.00%
2023/10/26	2.2	36.51	0	0.00	36.40	2.2	17,770	0.01%
2023/10/25	2.3	36.89	0.4	37.20	36.85	1.9	17,731	0.01%
2023/10/24	0	0.00	4	37.20	37.25	-4	17,783	-0.02%
2023/10/23	2	37.08	0	0.00	37.10	2	17,845	0.01%
2023/10/20	1.1	37.48	0	0.00	37.50	1.1	17,753	0.01%
2023/10/19	1.2	38.25	0	0.00	38.35	1.2	17,724	0.01%
2023/10/18	0	0.00	0.1	38.75	38.85	-0.1	17,835	0.00%
2023/10/17	0.5	38.65	2	38.55	38.75	-1.5	18,022	-0.01%
2023/10/12	0	0.00	2	38.85	38.95	-2	18,639	-0.01%
2023/10/11	5	38.40	1.1	38.44	38.50	3.9	18,805	0.02%
2023/10/06	0.1	37.45	0	0.00	37.50	0.1	18,386	0.00%
2023/10/05	0	0.00	1	37.30	37.50	-1	18,464	-0.01%
2023/10/04	4.1	36.88	0	0.00	36.85	4.1	18,375	0.02%
2023/10/02	0	0.00	2	37.35	37.60	-2	18,383	-0.01%
2023/09/28	0.1	37.70	0	0.00	37.70	0.1	18,603	0.00%
2023/09/27	0.1	37.75	0.4	37.80	37.70	-0.3	18,683	0.00%
2023/09/25	0.5	37.85	0	37.95	38.00	0.5	18,740	0.00%
2023/09/21	0	0.00	12	37.48	37.40	-12	19,132	-0.06%
2023/09/19	0	0.00	0.2	37.95	37.80	-0.2	19,041	0.00%
2023/09/18	0	0.00	5	37.70	37.85	-5	19,458	-0.03%
2023/09/15	1	37.50	1	37.50	37.55	0	19,904	0.00%
2023/09/14	2	37.30	2	37.25	37.50	0	20,118	0.00%
2023/09/13	1	36.45	0	0.00	36.60	1	20,615	0.00%
2023/09/12	0	0.00	3	36.40	36.55	-3	21,369	-0.01%
2023/09/11	0	36.10	0	0.00	36.20	0	21,421	0.00%
2023/09/08	0	35.90	0	0.00	36.10	0	21,446	0.00%
2023/09/07	0	35.90	3.6	35.88	35.85	-3.6	21,518	-0.02%
2023/09/06	4.2	35.90	1	35.70	35.55	3.2	21,561	0.01%
2023/09/05	0	36.30	0	0.00	36.00	0	21,536	0.00%
2023/09/04	0	0.00	1	36.20	36.20	-1	21,582	0.00%
2023/09/01	0.1	36.05	0	0.00	36.00	0.1	21,781	0.00%
2023/08/31	14	36.21	0	0.00	35.90	14	21,912	0.06%
2023/08/30	0	36.70	0	36.70	36.45	0	21,926	0.00%
2023/08/29	5.1	36.43	3	36.25	36.60	2.1	22,085	0.01%
2023/08/28	7	36.21	0	0.00	36.20	7	22,043	0.03%
2023/08/25	5.1	35.55	3	35.85	35.65	2.1	23,055	0.01%
2023/08/24	1	35.85	0	0.00	35.85	1	23,169	0.00%
2023/08/22	7	35.25	0	0.00	35.30	7	23,393	0.03%
2023/08/21	2	35.55	1	35.70	35.60	1	23,406	0.00%
2023/08/18	4	35.92	2	35.70	35.70	2	23,507	0.01%
2023/08/17	3.6	35.46	2	35.25	35.65	1.6	23,564	0.01%
2023/08/16	9.9	35.78	5	36.05	35.80	4.9	23,481	0.02%
2023/08/15	1.1	36.94	0	0.00	36.60	1.1	23,258	0.00%
2023/08/14	7.3	36.70	0	0.00	37.05	7.3	23,301	0.03%
2023/08/11	3.3	37.72	1	37.70	37.65	2.3	23,226	0.01%
2023/08/10	3.9	37.96	0	0.00	38.10	3.9	23,226	0.02%
2023/08/09	4	39.51	0	0.00	39.95	4	22,699	0.02%
2023/08/08	9	39.73	0	0.00	39.70	9	22,368	0.04%
2023/08/07	0.1	39.80	19	39.86	39.95	-18.9	22,204	-0.09%
2023/08/04	2	39.35	0	0.00	39.60	2	22,156	0.01%
2023/08/02	3.1	39.73	0	0.00	39.60	3.1	22,017	0.01%
2023/08/01	0	0.00	1.2	40.48	40.60	-1.2	21,645	-0.01%
2023/07/28	0.1	39.95	0	0.00	40.05	0.1	21,395	0.00%
2023/07/27	0	0.00	5	40.30	40.10	-5	21,291	-0.02%
2023/07/26	0	0.00	0.1	39.60	39.65	-0.1	21,117	0.00%
2023/07/25	0	0.00	102.7	39.06	39.15	-102.7	21,019	-0.49%	大賣/鉅額交易
2023/07/21	5	39.25	20	39.36	39.35	-15	20,838	-0.07%
2023/07/19	20	39.10	0	0.00	38.85	20	20,258	0.10%
2023/07/18	0	0.00	40	39.08	39.30	-40	19,941	-0.20%
2023/07/17	1.4	38.89	0	0.00	38.90	1.4	19,518	0.01%
2023/07/14	4	38.38	0.1	38.70	38.90	3.9	19,445	0.02%
2023/07/13	0	0.00	0	38.15	38.10	0	19,291	0.00%
2023/07/12	3	37.60	3	38.08	38.20	0	19,212	0.00%
2023/07/11	3	37.27	0	0.00	37.65	3	19,165	0.02%
2023/07/10	6	37.33	0	0.00	36.85	6	19,130	0.03%
2023/07/07	5	37.00	0	0.00	37.30	5	18,927	0.03%
2023/07/06	0.4	38.15	0	0.00	37.45	0.4	18,779	0.00%
2023/07/04	0	0.00	2	38.40	38.50	-2	18,339	-0.01%
2023/07/03	0	0.00	20	38.45	38.30	-20	18,344	-0.11%
2023/06/30	1.4	38.37	1	38.40	38.20	0.4	18,353	0.00%
2023/06/29	0	0.00	1.1	38.02	38.55	-1.1	18,106	-0.01%
2023/06/28	0	0.00	15	37.88	37.95	-15	17,841	-0.08%
2023/06/27	11	37.59	6	37.63	37.55	5	17,730	0.03%
2023/06/26	10	37.90	1	37.85	37.75	9	17,674	0.05%
2023/06/16	0.1	37.22	0	0.00	36.80	0.1	15,447	0.00%
2023/06/15	5	37.30	0	0.00	37.40	5	14,684	0.03%
2023/06/14	0.1	37.75	0	0.00	37.50	0.1	14,689	0.00%
2023/06/13	0	0.00	2	38.00	37.75	-2	14,804	-0.01%
2023/06/12	1.5	37.87	0	0.00	37.65	1.5	14,842	0.01%
2023/06/09	1	37.45	1.1	37.61	37.65	-0.1	14,902	0.00%
2023/06/08	3	37.18	1	37.00	37.30	2	14,936	0.01%
2023/06/07	0	0.00	3	36.83	37.00	-3	14,963	-0.02%
2023/06/05	0	0.00	0.1	36.75	36.70	-0.1	14,944	0.00%
2023/06/02	0	0.00	17	36.18	36.10	-17	14,646	-0.12%
2023/06/01	6	35.65	0	0.00	35.85	6	14,499	0.04%
2023/05/31	1	35.85	0	36.00	35.80	1	14,471	0.01%
2023/05/29	0	35.95	2	36.15	36.20	-2	13,613	-0.01%
2023/05/26	1.1	35.76	2	36.00	36.15	-0.9	13,663	-0.01%
2023/05/24	10	35.85	0	0.00	35.90	10	13,268	0.08%
2023/05/23	0	0.00	0.2	36.10	36.20	-0.2	13,034	0.00%
2023/05/22	0	0.00	0.9	36.05	36.20	-0.9	12,883	-0.01%
2023/05/19	0	0.00	8.7	36.06	36.00	-8.7	12,639	-0.07%
2023/05/18	0	0.00	0.2	35.88	35.95	-0.2	12,805	0.00%
2023/05/17	0	0.00	6	35.46	35.60	-6	12,683	-0.05%
2023/05/16	0	0.00	1	34.80	35.15	-1	12,549	-0.01%
2023/05/15	0	0.00	20	34.40	34.50	-20	12,561	-0.16%
2023/05/12	2	34.33	0	0.00	34.30	2	12,592	0.02%
2023/05/11	1	34.75	0	0.00	34.80	1	12,485	0.01%
2023/05/10	0	0.00	2	34.80	34.80	-2	12,598	-0.02%
2023/05/09	1	34.50	0	0.00	34.50	1	12,570	0.01%
2023/05/08	0.1	34.30	0	0.00	34.30	0.1	12,549	0.00%
2023/05/05	5	34.15	0	0.00	34.25	5	12,587	0.04%
2023/05/04	0	0.00	1	34.40	34.30	-1	12,849	-0.01%
2023/05/03	0	0.00	1	34.20	34.15	-1	12,946	-0.01%
2023/05/02	11	33.95	0	0.00	34.10	11	13,197	0.08%
2023/04/27	5	33.80	0	0.00	33.85	5	13,802	0.04%
2023/04/26	0.1	33.90	25	33.80	34.00	-25	13,872	-0.18%
2023/04/25	2.9	33.91	0	0.00	33.90	2.9	13,859	0.02%
2023/04/21	0	0.00	0.1	34.00	34.05	-0.1	13,960	0.00%
2023/04/20	0.2	33.94	0	0.00	33.90	0.2	14,036	0.00%
2023/04/19	3.1	34.05	1	34.30	34.05	2.1	14,263	0.01%
2023/04/18	19	34.08	1	34.20	34.20	18	14,198	0.13%
2023/04/17	1	33.40	0	0.00	33.45	1	14,151	0.01%
2023/04/14	0	0.00	1	33.25	33.45	-1	14,201	-0.01%
2023/04/13	0.1	33.30	0.1	33.35	33.30	0	14,120	0.00%
2023/04/11	0	0.00	1	33.10	33.15	-1	14,175	-0.01%
2023/04/10	0	0.00	2	33.00	33.00	-2	14,129	-0.01%
2023/03/31	0.2	32.95	0	0.00	33.00	0.2	14,047	0.00%
2023/03/30	0	0.00	3	32.75	32.70	-3	13,920	-0.02%
2023/03/29	0	0.00	2	32.80	32.80	-2	13,958	-0.01%
2023/03/28	4	32.99	0	0.00	32.85	4	14,078	0.03%
2023/03/27	0	0.00	15	33.00	33.05	-15	14,139	-0.11%
2023/03/24	2	32.98	0	0.00	33.10	2	14,325	0.01%
2023/03/23	0	0.00	1.3	32.83	33.15	-1.3	14,387	-0.01%
2023/03/20	0	0.00	2.6	31.94	32.00	-2.6	14,798	-0.02%
2023/03/17	0	0.00	1	31.85	31.75	-1	14,817	-0.01%
2023/03/16	2.5	31.64	2	31.70	31.65	0.5	14,785	0.00%
2023/03/15	2	32.05	1	32.20	32.00	1	14,750	0.01%
2023/03/14	8.3	32.20	0	0.00	32.10	8.3	14,753	0.06%
2023/03/13	1.5	32.48	21	32.51	32.55	-19.5	14,625	-0.13%
2023/03/10	8.5	32.64	0	0.00	32.65	8.5	14,645	0.06%
2023/03/09	3.2	33.01	1	33.10	32.95	2.2	14,749	0.01%
2023/03/08	1	33.25	0	0.00	33.30	1	15,331	0.01%
2023/03/07	1	33.20	0	0.00	33.15	1	15,349	0.01%
2023/03/06	2	32.85	0	0.00	32.95	2	15,488	0.01%
2023/03/03	1	32.80	1	32.85	32.80	0	15,532	0.00%
2023/03/02	11	33.09	3	33.45	32.95	8	15,707	0.05%
2023/02/24	3	33.35	5	33.45	33.30	-2	15,527	-0.01%
2023/02/23	2	33.75	0	0.00	33.65	2	15,376	0.01%
2023/02/22	0	0.00	4	33.44	33.80	-4	15,585	-0.03%
2023/02/20	1.8	33.96	24.1	34.02	34.05	-22.3	15,875	-0.14%
2023/02/17	7	33.30	0.2	33.55	33.50	6.9	16,016	0.04%
2023/02/16	0.2	34.00	2	33.75	33.40	-1.9	16,297	-0.01%
2023/02/15	11.1	33.34	0	0.00	33.40	11.1	16,273	0.07%
2023/02/14	6	33.16	2	33.50	33.55	4	16,268	0.02%
2023/02/09	2	32.13	0.4	32.20	32.10	1.6	16,282	0.01%
2023/02/08	13	32.20	1	32.10	32.15	12	16,434	0.07%
2023/02/06	1.5	32.27	0	0.00	32.10	1.5	16,602	0.01%
2023/02/03	0.5	32.60	0	0.00	32.45	0.5	16,761	0.00%
2023/01/31	5	32.06	0	0.00	31.95	5	16,717	0.03%
2023/01/30	5	32.38	5.5	32.43	32.60	-0.5	16,634	0.00%
2023/01/17	0	0.00	10	32.00	32.00	-10	16,306	-0.06%
2023/01/16	0	0.00	12	31.95	32.00	-12	16,381	-0.07%
2023/01/13	1	31.65	1	31.70	31.65	0	16,508	0.00%
2023/01/12	2	31.45	0	0.00	31.45	2	16,953	0.01%
2023/01/09	0	0.00	1	31.60	31.70	-1	17,325	-0.01%
2023/01/06	3	30.90	0	0.00	30.95	3	17,451	0.02%
2023/01/03	1	30.10	0	0.00	30.50	1	17,997	0.01%
2022/12/30	1	30.50	0	0.00	30.35	1	18,034	0.01%
2022/12/29	5	30.25	0	0.00	30.25	5	18,080	0.03%
2022/12/28	1	30.45	0	0.00	30.50	1	18,140	0.01%
2022/12/26	0	0.00	1	30.60	30.70	-1	18,666	-0.01%
2022/12/23	0	30.60	0	0.00	30.55	0	19,127	0.00%
2022/12/22	2	30.50	0	0.00	30.85	2	19,547	0.01%
2022/12/21	1	30.50	0	0.00	30.50	1	20,038	0.00%
2022/12/20	0.1	30.57	0	0.00	30.65	0.1	20,406	0.00%
2022/12/19	1.3	30.55	1	30.55	30.65	0.3	20,429	0.00%
2022/12/16	6.2	30.86	0	0.00	30.80	6.2	20,388	0.03%
2022/12/14	2	31.00	7	31.21	31.20	-5	20,514	-0.02%
2022/12/13	5.2	30.92	0	0.00	30.80	5.2	20,352	0.03%
2022/12/12	1	30.85	0	0.00	31.15	1	20,133	0.01%
2022/12/09	0	31.15	0	0.00	31.15	0	20,470	0.00%
2022/12/08	1.1	30.69	1	30.80	31.10	0.1	20,527	0.00%
2022/12/07	3	31.00	0	0.00	30.95	3	20,524	0.01%
2022/12/06	3	30.97	0	0.00	30.95	3	20,487	0.01%
2022/12/05	3	31.10	1	31.30	31.05	2	20,419	0.01%
2022/12/02	4	31.14	0	0.00	31.10	4	20,398	0.02%
2022/12/01	9	31.71	0	0.00	31.55	9	20,356	0.04%
2022/11/30	5	31.45	5	31.60	32.00	0	20,110	0.00%
2022/11/29	0.1	31.50	9	31.30	31.50	-8.9	19,455	-0.05%
2022/11/28	7	30.77	6	31.06	30.95	1	19,341	0.01%
2022/11/25	3	31.27	0	0.00	31.35	3	19,307	0.02%
2022/11/24	0	0.00	1	31.35	31.65	-1	19,324	-0.01%
2022/11/23	0	0.00	2.1	31.30	31.10	-2.1	19,207	-0.01%
2022/11/22	0	0.00	3.1	30.88	30.90	-3.1	19,133	-0.02%
2022/11/21	1	30.40	0	0.00	30.55	1	19,065	0.01%
2022/11/18	3	30.13	0	0.00	30.20	3	19,009	0.02%
2022/11/17	4	30.64	0	0.00	30.85	4	18,811	0.02%
2022/11/16	1.8	30.81	0	0.00	30.85	1.8	18,830	0.01%
2022/11/15	2.5	31.17	0	0.00	31.15	2.5	18,676	0.01%
2022/11/14	1	31.20	1	31.00	31.30	0	18,526	0.00%
2022/11/11	0	0.00	9	30.70	30.85	-9	18,307	-0.05%
2022/11/10	7	29.99	1	30.10	30.00	6	18,057	0.03%
2022/11/09	0	0.00	1	30.65	30.50	-1	18,077	-0.01%
2022/11/08	1	30.35	11	30.34	30.40	-10	18,099	-0.06%
2022/11/07	15	29.95	7	30.06	30.20	8	18,153	0.04%
2022/11/04	1.2	29.16	0	0.00	29.55	1.2	18,558	0.01%
2022/11/03	1.6	29.23	0	0.00	29.10	1.6	19,100	0.01%
2022/11/02	3.1	29.39	0.3	29.40	29.35	2.8	19,330	0.01%
2022/11/01	2.1	29.88	0	0.00	29.75	2.1	19,212	0.01%
2022/10/31	1	30.10	0	0.00	29.90	1	19,108	0.01%
2022/10/28	1	29.70	1	29.80	29.80	0	19,148	0.00%
2022/10/27	0.1	29.93	0	0.00	29.70	0.1	19,203	0.00%
2022/10/26	1	30.05	0	0.00	30.15	1	19,123	0.01%
2022/10/25	0	0.00	0.3	29.75	29.95	-0.3	18,971	0.00%
2022/10/24	1	29.85	1.3	29.60	29.60	-0.3	18,984	0.00%
2022/10/21	0	0.00	2	29.48	29.70	-2	18,949	-0.01%
2022/10/20	2.4	28.56	2	28.50	29.20	0.4	18,830	0.00%
2022/10/19	5.1	29.18	0	0.00	29.00	5.1	18,464	0.03%
2022/10/18	4	29.53	1	29.70	29.70	3	18,376	0.02%
2022/10/17	1.1	29.03	1	29.20	29.25	0.1	18,298	0.00%
2022/10/14	12.4	29.57	0	0.00	29.40	12.4	18,135	0.07%
2022/10/13	3.2	29.66	0	0.00	29.75	3.2	17,917	0.02%
2022/10/12	16	30.05	0	0.00	30.25	16	17,555	0.09%
2022/10/11	33	30.14	0	0.00	30.05	33	17,569	0.19%
2022/10/07	3	30.97	0	0.00	31.00	3	17,288	0.02%
2022/10/06	0.1	31.20	4.1	31.25	31.35	-4	17,249	-0.02%
2022/10/05	6	31.07	5	30.90	30.85	1	17,419	0.01%
2022/10/04	3	30.70	0	0.00	30.70	3	17,385	0.02%
2022/10/03	2.2	30.66	2	30.85	30.65	0.2	17,214	0.00%
2022/09/30	2.1	31.25	10	31.25	31.15	-7.9	16,923	-0.05%
2022/09/29	7.2	31.55	3.3	31.72	31.80	4	16,572	0.02%
2022/09/28	3.5	31.82	0	31.90	31.95	3.4	16,247	0.02%
2022/09/27	16.6	32.75	0	0.00	32.45	16.6	15,819	0.10%
2022/09/26	0.1	33.54	0	0.00	33.35	0.1	15,591	0.00%
2022/09/23	0.1	34.00	0	0.00	33.90	0.1	15,564	0.00%
2022/09/22	6.2	33.75	0	0.00	33.65	6.2	15,719	0.04%
2022/09/21	1.2	34.32	0	0.00	34.25	1.2	15,675	0.01%
2022/09/20	0	0.00	1	34.65	34.45	-1	15,555	-0.01%
2022/09/19	0.3	34.70	0	0.00	34.45	0.3	15,640	0.00%
2022/09/16	1	34.40	0	0.00	34.50	1	15,802	0.01%
2022/09/15	2	34.58	0	0.00	34.55	2	15,945	0.01%
2022/09/14	2	34.70	0	0.00	34.75	2	16,493	0.01%
2022/09/13	0.5	35.25	0	0.00	35.05	0.5	17,128	0.00%
2022/09/08	0	0.00	1	34.95	35.00	-1	18,634	-0.01%
2022/09/07	1.1	34.86	0	0.00	34.95	1.1	18,810	0.01%
2022/09/06	1	35.30	0	0.00	35.35	1	19,000	0.01%
2022/09/02	8	35.07	1	35.10	35.00	7	19,485	0.04%
2022/09/01	2	35.13	1	35.40	35.15	1	19,537	0.01%
2022/08/31	0	0.00	1	35.70	35.90	-1	19,580	-0.01%
2022/08/26	1	35.80	0	0.00	35.85	1	19,708	0.01%
2022/08/25	1	35.15	0	0.00	35.55	1	19,814	0.01%
2022/08/24	1	35.15	0	0.00	35.10	1	19,915	0.01%
2022/08/23	3.2	35.28	0	0.00	35.20	3.2	20,507	0.02%
2022/08/22	0	0.00	0.5	35.90	35.80	-0.5	20,648	0.00%
2022/08/19	2	35.70	0	0.00	35.80	2	20,714	0.01%
2022/08/18	0	35.95	0.2	36.00	36.05	-0.2	20,785	0.00%
2022/08/17	0	0.00	2	35.65	35.75	-2	20,909	-0.01%
2022/08/16	0	0.00	1.5	35.85	35.80	-1.5	20,895	-0.01%
2022/08/15	1.1	35.62	0	0.00	35.60	1.1	21,009	0.01%
2022/08/12	2.1	35.73	0	0.00	35.70	2.1	21,088	0.01%
2022/08/11	1.1	36.00	0	0.00	35.80	1.1	21,153	0.00%
2022/08/10	12	37.02	0	0.00	37.20	12	20,871	0.06%
2022/08/09	0	0.00	40	36.10	36.90	-40	20,432	-0.20%
2022/08/05	10	35.85	0	0.00	35.85	10	20,596	0.05%
2022/08/03	0	0.00	29	35.63	35.60	-29	20,975	-0.14%
2022/08/02	9	35.44	16.4	35.41	35.70	-7.4	21,221	-0.03%
2022/08/01	0.1	35.60	24	35.26	35.55	-24	21,482	-0.11%
2022/07/28	1	35.65	0	0.00	35.60	1	22,055	0.00%
2022/07/27	0.5	35.05	0	0.00	35.15	0.5	22,041	0.00%
2022/07/26	10.1	34.55	0	0.00	34.60	10.1	22,016	0.05%
2022/07/25	2.3	34.57	0	0.00	34.45	2.3	22,072	0.01%
2022/07/21	0.1	34.20	4	34.26	34.45	-4	22,434	-0.02%
2022/07/20	0.3	34.43	1.3	34.61	34.15	-1.1	22,622	0.00%
2022/07/18	0	0.00	1	34.25	34.15	-1	23,120	0.00%
2022/07/15	7	34.00	0	0.00	33.90	7	23,350	0.03%
2022/07/14	0.3	35.00	0	0.00	34.55	0.3	23,643	0.00%
2022/07/13	2	34.60	7	34.70	34.85	-5	23,883	-0.02%
2022/07/12	3.7	33.54	1	33.45	33.45	2.7	24,119	0.01%
2022/07/11	8.5	34.42	0	0.00	34.30	8.5	24,310	0.04%
2022/07/08	1	35.25	0	0.00	35.05	1	24,688	0.00%
2022/07/07	3	34.95	0	0.00	35.15	3	24,896	0.01%
2022/07/06	3	35.15	4	35.20	35.20	-1	24,949	0.00%
2022/07/05	3.1	35.65	5	36.00	35.55	-1.9	25,090	-0.01%
2022/07/01	9	35.27	0	0.00	35.25	9	25,807	0.03%
2022/06/30	4	35.26	10	35.50	35.30	-6	25,991	-0.02%
2022/06/29	1	35.70	0	0.00	35.70	1	26,007	0.00%
2022/06/28	0	0.00	4	36.35	36.35	-4	26,076	-0.02%
2022/06/24	2	36.10	7	36.18	36.15	-5	26,116	-0.02%
2022/06/23	8.1	35.65	5	35.79	35.35	3.1	26,141	0.01%
2022/06/22	10.2	35.24	2	35.30	35.40	8.2	25,980	0.03%
2022/06/21	0	0.00	1	36.00	35.60	-1	25,464	0.00%
2022/06/20	5.1	35.01	0	0.00	34.60	5.1	25,138	0.02%
2022/06/17	17.5	35.43	0	0.00	35.30	17.5	24,571	0.07%
2022/06/16	2	36.25	0	0.00	36.15	2	23,715	0.01%
2022/06/15	13	36.28	0	0.00	36.20	13	23,985	0.05%
2022/06/13	1.2	36.03	0	0.00	36.50	1.2	24,410	0.00%
2022/06/09	2.2	37.11	0	0.00	37.15	2.2	24,116	0.01%
2022/06/08	0	0.00	0.6	37.75	37.70	-0.6	23,909	0.00%
2022/06/07	1	37.46	0	0.00	37.70	1	24,006	0.00%
2022/06/06	2	37.20	0.1	37.95	37.80	1.9	23,969	0.01%
2022/05/31	0	0.00	0.2	39.30	38.75	-0.2	24,270	0.00%
2022/05/27	1	37.30	14	37.79	37.95	-13	23,513	-0.06%
2022/05/24	3	37.25	4	37.58	37.20	-1	24,068	0.00%
2022/05/23	1	37.10	0.2	37.50	37.20	0.8	24,135	0.00%
2022/05/19	2.2	36.61	1	36.70	36.60	1.2	24,357	0.00%
2022/05/18	2	37.03	0	0.00	37.50	2	24,200	0.01%
2022/05/17	4	36.44	0	0.00	36.45	4	24,032	0.02%
2022/05/16	1	36.89	0	0.00	36.90	1	23,972	0.00%
2022/05/13	1.5	36.98	0	0.00	36.95	1.5	23,752	0.01%
2022/05/12	0	37.50	3	37.70	37.00	-3	23,630	-0.01%
2022/05/10	1.3	37.56	0.2	38.45	38.20	1.1	23,272	0.00%
2022/05/09	2.3	38.18	0	0.00	38.00	2.3	23,158	0.01%
2022/05/06	1.2	38.83	0	0.00	39.35	1.2	23,304	0.00%
2022/05/05	4.5	40.03	0	0.00	39.85	4.5	23,268	0.02%
2022/05/04	0.1	40.80	0	0.00	40.85	0.1	22,935	0.00%
2022/05/03	1.2	40.90	2.3	40.84	40.85	-1.1	23,115	0.00%
2022/04/29	0.1	41.15	0	0.00	41.60	0.1	23,151	0.00%
2022/04/28	3	40.90	0	0.00	41.00	3	23,189	0.01%
2022/04/27	0.5	42.00	1	41.95	41.60	-0.5	22,990	0.00%
2022/04/25	2.1	41.24	0	0.00	41.55	2.1	22,814	0.01%
2022/04/21	2.1	40.92	1	40.80	41.00	1.1	22,660	0.00%
2022/04/20	2	41.05	5	41.29	41.75	-3	22,756	-0.01%
2022/04/19	0	0.00	1	41.95	41.50	-1	22,593	0.00%
2022/04/18	2	41.55	4	42.03	41.90	-2	22,623	-0.01%
2022/04/15	3	42.68	6.1	42.60	42.85	-3.1	22,231	-0.01%
2022/04/14	2.1	43.45	1	43.30	43.10	1.1	22,188	0.00%
2022/04/13	0	0.00	10	44.76	44.95	-10	21,917	-0.05%
2022/04/12	0.2	44.50	2	44.55	44.45	-1.8	21,815	-0.01%
2022/04/11	0	44.40	0	0.00	44.65	0	21,804	0.00%
2022/04/08	3	44.13	1	43.85	44.35	2	21,693	0.01%
2022/04/07	1	44.35	4	44.40	44.10	-3	21,521	-0.01%
2022/04/06	0.1	43.40	5	43.57	44.05	-4.9	20,847	-0.02%
2022/04/01	0	0.00	37	43.00	43.10	-37	20,525	-0.18%
2022/03/31	0	0.00	3	42.80	42.90	-3	20,361	-0.01%
2022/03/30	0	0.00	1	42.15	42.25	-1	20,140	0.00%
2022/03/29	4	42.20	0	0.00	42.00	4	20,062	0.02%
2022/03/28	2	41.73	0	0.00	42.40	2	20,106	0.01%
2022/03/25	1	41.85	0	0.00	42.20	1	20,005	0.00%
2022/03/24	2	42.13	1	42.15	42.25	1	19,863	0.01%
2022/03/23	0	0.00	4	42.16	42.35	-4	20,104	-0.02%
2022/03/22	0	0.00	4.5	41.01	41.15	-4.5	19,934	-0.02%
2022/03/21	0	0.00	3.5	40.56	40.60	-3.5	19,757	-0.02%
2022/03/18	1	40.55	0.5	40.35	40.45	0.5	19,688	0.00%
2022/03/17	0	0.00	3	39.90	40.05	-3	19,291	-0.02%
2022/03/16	0	0.00	5.2	39.10	39.50	-5.2	19,042	-0.03%
2022/03/15	2	38.55	1	38.45	38.60	1	18,592	0.01%
2022/03/10	0.3	37.80	0	0.00	38.25	0.3	18,971	0.00%
2022/03/08	0.1	37.45	0	0.00	37.35	0.1	18,855	0.00%
2022/03/07	0	0.00	6	37.05	37.65	-6	18,541	-0.03%
2022/03/04	2	37.95	5	37.88	38.00	-3	18,838	-0.02%
2022/03/03	10	38.10	10	38.00	38.10	0	18,849	0.00%
2022/03/02	0.1	38.15	0	0.00	38.10	0.1	19,001	0.00%
2022/03/01	3	38.13	0	0.00	38.20	3	18,897	0.02%
2022/02/25	0	0.00	3	37.55	37.60	-3	18,700	-0.02%
2022/02/24	0.1	37.82	8	37.62	37.70	-7.9	18,282	-0.04%
2022/02/23	3	37.60	1	38.05	38.05	2	18,069	0.01%
2022/02/22	11	37.42	0	0.00	37.60	11	17,974	0.06%
2022/02/21	16	37.76	0	0.00	38.00	16	17,683	0.09%
2022/02/15	2	38.10	0	0.00	38.10	2	17,393	0.01%
2022/02/11	3	38.77	0	0.00	38.80	3	17,366	0.02%
2022/02/10	2	38.20	0	0.00	38.70	2	17,302	0.01%
2022/02/09	5	38.87	1	38.75	38.80	4	17,119	0.02%
2022/02/08	1	38.95	1	38.90	38.95	0	16,979	0.00%
2022/01/25	2	36.43	1	36.90	36.90	1	16,116	0.01%
2022/01/21	0	36.70	3	36.55	36.85	-3	15,865	-0.02%
2022/01/20	0	0.00	2	36.90	36.95	-2	15,661	-0.01%
2022/01/19	0.2	37.00	0	0.00	37.00	0.2	15,589	0.00%
2022/01/18	1	37.25	0.1	37.05	37.25	0.9	15,666	0.01%
2022/01/14	0.2	37.40	0	0.00	37.45	0.2	15,445	0.00%
2022/01/13	3	37.55	5	37.17	37.85	-2	15,365	-0.01%
2022/01/12	1	36.85	5	36.94	37.00	-4	14,982	-0.03%
2022/01/11	0	0.00	1	36.65	37.00	-1	14,812	-0.01%
2022/01/07	0.1	36.30	2	36.40	36.20	-1.9	14,676	-0.01%
2022/01/06	0	0.00	3	35.80	36.00	-3	14,480	-0.02%
2022/01/03	2	35.35	1	35.65	35.35	1	14,429	0.01%
2021/12/29	0	0.00	2	35.68	35.60	-2	14,475	-0.01%
2021/12/28	1	35.40	1	35.45	35.60	0	14,534	0.00%
2021/12/24	1	35.45	0	0.00	35.50	1	14,759	0.01%
2021/12/23	0.1	35.60	1	35.60	35.50	-0.9	14,804	-0.01%
2021/12/21	5.1	35.85	0	0.00	35.75	5.1	14,792	0.03%
2021/12/20	1.2	35.69	0	0.00	36.00	1.2	14,718	0.01%
2021/12/16	0	0.00	1	35.40	35.60	-1	14,226	-0.01%
2021/12/15	0	0.00	2	35.20	35.20	-2	14,286	-0.01%
2021/12/14	1	35.15	0	0.00	35.40	1	14,568	0.01%
2021/12/13	3.1	35.44	0	0.00	35.50	3.1	14,534	0.02%
2021/12/09	0	0.00	5	35.30	35.30	-5	14,411	-0.03%
2021/12/07	3	34.78	7	34.72	35.10	-4	14,249	-0.03%
2021/12/06	0	34.20	0	0.00	34.60	0	14,035	0.00%
2021/12/03	2	34.10	0	0.00	34.15	2	13,963	0.01%
2021/11/30	4	33.73	0	0.00	34.20	4	14,025	0.03%
2021/11/29	1	33.80	0	0.00	33.90	1	13,373	0.01%
2021/11/26	5.2	34.00	0	0.00	33.90	5.2	13,316	0.04%
2021/11/25	2.2	34.26	0	0.00	34.50	2.2	13,369	0.02%
2021/11/23	1	34.10	0	0.00	34.10	1	13,526	0.01%
2021/11/22	4	34.35	1	34.15	34.15	3	13,527	0.02%
2021/11/17	0.1	34.05	6	34.15	34.20	-5.9	13,571	-0.04%
2021/11/16	0	0.00	3	33.95	34.20	-3	13,654	-0.02%
2021/11/15	0	0.00	1	33.95	33.95	-1	13,736	-0.01%
2021/11/12	1.2	33.76	0	0.00	33.90	1.2	13,847	0.01%
2021/11/11	3	33.80	1	33.80	33.80	2	14,108	0.01%
2021/11/10	6	34.00	17	33.92	34.00	-11	14,362	-0.08%
2021/11/09	0.1	33.60	6	33.66	33.70	-5.9	14,379	-0.04%
2021/11/08	2	33.55	0	0.00	33.60	2	15,869	0.01%
2021/11/05	1	33.40	1	33.70	33.70	0	16,463	0.00%
2021/11/04	5	33.35	0	0.00	33.45	5	16,617	0.03%
2021/11/03	2	33.23	0	0.00	33.40	2	16,839	0.01%
2021/11/01	0	0.00	11	33.26	33.30	-11	17,036	-0.06%
2021/10/29	0.1	33.30	0	0.00	33.40	0.1	17,140	0.00%
2021/10/28	0.1	33.35	0	0.00	33.40	0.1	17,210	0.00%
2021/10/27	0.1	33.40	0	0.00	33.35	0.1	17,331	0.00%
2021/10/22	0.1	32.95	4	33.05	33.05	-3.9	17,462	-0.02%
2021/10/20	0	0.00	1	32.80	32.90	-1	17,206	-0.01%
2021/10/19	1	32.80	0	0.00	32.75	1	17,208	0.01%
2021/10/15	0	0.00	2	32.35	32.50	-2	17,178	-0.01%
2021/10/14	4	32.40	0	0.00	32.30	4	17,136	0.02%
2021/10/13	0.1	32.45	0	0.00	32.50	0.1	17,222	0.00%
2021/10/12	2	32.15	0	0.00	32.45	2	17,261	0.01%
2021/10/08	2.1	32.31	28	32.20	32.25	-25.9	17,140	-0.15%
2021/10/07	0	0.00	4	32.50	32.40	-4	17,250	-0.02%
2021/10/05	1	32.00	6	32.05	32.05	-5	17,257	-0.03%
2021/10/04	1.1	32.01	56	32.05	32.10	-54.9	17,264	-0.32%
2021/10/01	9	31.95	0	32.05	32.05	9	17,277	0.05%
2021/09/30	5	32.05	20	32.10	32.05	-15	17,102	-0.09%
2021/09/29	15.3	32.10	0	0.00	32.05	15.3	17,088	0.09%
2021/09/28	10	32.30	22	32.35	32.40	-12	16,926	-0.07%
2021/09/27	10	32.30	38	32.42	32.35	-28	16,971	-0.16%
2021/09/24	1.1	32.35	22	32.37	32.40	-21	17,017	-0.12%
2021/09/22	1.2	32.00	0	0.00	32.10	1.2	17,109	0.01%
2021/09/17	1	32.30	4	32.43	32.15	-3	16,856	-0.02%
2021/09/14	2	32.43	0	0.00	32.50	2	16,823	0.01%
2021/09/13	7.1	32.21	0	0.00	32.30	7.1	16,868	0.04%
2021/09/09	1.1	32.26	0	0.00	32.30	1.1	17,295	0.01%
2021/09/08	2	32.25	0	0.00	32.50	2	17,339	0.01%
2021/09/07	1	32.30	0	0.00	32.45	1	17,478	0.01%
2021/09/03	0	0.00	4	32.43	32.55	-4	17,499	-0.02%
2021/09/02	2.2	32.06	0	0.00	32.10	2.2	17,474	0.01%
2021/08/31	0	0.00	1	32.30	32.80	-1	17,556	-0.01%
2021/08/30	0	0.00	7	32.11	32.45	-7	17,459	-0.04%
2021/08/27	8	31.92	11	31.94	32.00	-3	17,403	-0.02%
2021/08/26	0	0.00	6	31.40	31.45	-6	17,412	-0.03%
2021/08/25	4	31.35	0	0.00	31.45	4	17,546	0.02%
2021/08/24	3	31.15	2	31.20	31.35	1	17,544	0.01%
2021/08/23	14	31.21	2	31.45	31.05	12	17,640	0.07%
2021/08/20	1	31.10	33	31.24	31.45	-32	17,588	-0.18%
2021/08/19	5	31.32	2	31.35	31.30	3	18,782	0.02%
2021/08/18	2.1	31.40	3	31.35	31.45	-0.9	18,614	0.00%
2021/08/17	0	0.00	1	31.60	31.45	-1	18,568	-0.01%
2021/08/16	4.1	30.89	13	31.03	31.05	-8.9	18,418	-0.05%
2021/08/13	11.2	30.95	2	31.00	31.05	9.2	18,336	0.05%
2021/08/12	110.2	30.78	3	30.90	30.70	107.2	18,211	0.59%	大買/鉅額交易
2021/08/11	21	33.10	1	33.05	33.05	20	16,812	0.12%
2021/08/10	2	33.00	0.1	33.15	33.05	1.9	16,424	0.01%
2021/08/09	0	0.00	2	33.20	33.20	-2	16,576	-0.01%
2021/08/06	0	0.00	16	33.19	33.20	-16	16,638	-0.10%
2021/08/05	0	0.00	0.5	33.15	33.15	-0.5	16,933	0.00%
2021/08/04	0	0.00	5	33.15	33.15	-5	17,814	-0.03%
2021/08/03	0.1	33.00	3	33.10	33.10	-2.9	18,045	-0.02%
2021/08/02	2	33.05	0	0.00	33.00	2	18,285	0.01%
2021/07/29	0	0.00	3	33.05	33.10	-3	18,240	-0.02%
2021/07/28	0	0.00	1	33.10	33.00	-1	18,372	-0.01%
2021/07/27	1	32.95	1	33.05	33.05	0	18,538	0.00%
2021/07/26	3	32.90	0	0.00	33.00	3	18,744	0.02%
2021/07/23	0	0.00	2	33.10	33.10	-2	18,947	-0.01%
2021/07/22	0	0.00	3	33.05	33.05	-3	19,057	-0.02%
2021/07/21	1.1	32.76	2	32.85	32.90	-0.9	19,085	0.00%
2021/07/20	5	32.84	0	0.00	32.80	5	19,171	0.03%
2021/07/19	0	0.00	6	33.08	33.10	-6	19,220	-0.03%
2021/07/16	0	0.00	5	32.95	33.00	-5	19,269	-0.03%
2021/07/15	0.3	32.90	0	0.00	32.85	0.3	19,247	0.00%
2021/07/14	0	0.00	0.4	32.90	32.95	-0.4	19,311	0.00%
2021/07/13	0	0.00	1	32.85	32.95	-1	19,513	-0.01%
2021/07/12	5	32.80	0	0.00	32.80	5	19,630	0.03%
2021/07/09	0.5	32.75	0	0.00	32.90	0.5	19,566	0.00%
2021/07/08	1.1	32.75	1	32.80	32.80	0.1	19,595	0.00%
2021/07/07	0	32.75	1	32.70	32.80	-1	19,619	-0.01%
2021/07/06	0	0.00	4	32.80	32.85	-4	19,628	-0.02%
2021/07/05	4	32.60	6	32.75	32.75	-2	19,692	-0.01%
2021/07/01	5.1	32.63	0	0.00	32.65	5.1	19,794	0.03%
2021/06/28	2	32.75	0	0.00	32.75	2	19,955	0.01%
2021/06/25	1	32.95	3	32.95	32.90	-2	20,020	-0.01%
2021/06/24	0.1	32.81	0	0.00	32.60	0.1	20,068	0.00%
2021/06/22	1.1	32.51	1	32.70	32.50	0.1	20,037	0.00%
2021/06/21	4	32.54	0	0.00	32.50	4	20,002	0.02%
2021/06/18	3	32.85	6	32.90	32.75	-3	19,936	-0.02%
2021/06/17	0.3	32.90	0	0.00	32.90	0.3	19,727	0.00%
2021/06/16	0.2	32.80	2	32.98	33.00	-1.8	20,206	-0.01%
2021/06/15	10.2	32.75	0	0.00	32.75	10.2	20,264	0.05%
2021/06/08	0.1	33.10	0	0.00	33.10	0.1	20,863	0.00%
2021/06/07	0	0.00	4	33.05	33.10	-4	21,359	-0.02%
2021/06/04	2.1	32.98	5	32.99	33.00	-2.9	21,510	-0.01%
2021/06/03	0	0.00	1	33.00	33.00	-1	22,265	0.00%
2021/06/02	0	0.00	2	33.00	33.15	-2	22,516	-0.01%
2021/06/01	1.3	32.97	1	32.95	33.00	0.3	22,540	0.00%
2021/05/31	0	0.00	15	33.10	33.10	-15	22,750	-0.07%
2021/05/28	3	33.02	5	33.02	33.10	-2	22,825	-0.01%
2021/05/27	0	0.00	14	32.85	33.20	-14	22,860	-0.06%
2021/05/25	2	32.63	0	0.00	32.70	2	22,351	0.01%
2021/05/24	0	0.00	1	32.55	32.60	-1	22,629	0.00%
2021/05/21	0	0.00	1	32.50	32.50	-1	22,754	0.00%
2021/05/20	0	32.05	2	32.10	32.10	-2	22,754	-0.01%
2021/05/19	0	0.00	4	32.05	32.10	-4	22,779	-0.02%
2021/05/18	1	31.90	0	0.00	32.00	1	22,779	0.00%
2021/05/17	4.1	31.07	1	31.10	31.10	3.1	23,242	0.01%
2021/05/14	2	31.58	1	31.65	31.70	1	23,015	0.00%
2021/05/13	24	31.34	5	31.13	31.40	19	22,822	0.08%
2021/05/12	112.1	31.29	10	32.17	31.35	102.1	22,400	0.46%	大買/鉅額交易
2021/05/11	10.3	32.54	3	32.72	32.45	7.3	21,610	0.03%
2021/05/10	0	0.00	16	32.98	33.00	-16	21,379	-0.07%
2021/05/07	0.1	32.45	0	0.00	32.60	0.1	21,463	0.00%
2021/05/06	0	0.00	1	32.30	32.35	-1	21,690	0.00%
2021/05/05	4	31.98	0	0.00	32.05	4	21,653	0.02%
2021/05/04	6	32.17	10	32.41	32.10	-4	21,666	-0.02%
2021/05/03	3	32.57	11	32.56	32.45	-8	21,595	-0.04%
2021/04/29	0	0.00	13	32.79	32.65	-13	21,595	-0.06%
2021/04/28	2	32.40	2	32.55	32.60	0	21,534	0.00%
2021/04/27	0	0.00	1	32.65	32.60	-1	21,879	0.00%
2021/04/26	0	0.00	5	32.50	32.60	-5	21,884	-0.02%
2021/04/23	2	32.13	0	0.00	32.25	2	21,909	0.01%
2021/04/22	4	32.35	6	32.32	32.35	-2	22,079	-0.01%
2021/04/21	5	32.36	1	32.40	32.30	4	22,100	0.02%
2021/04/20	0	0.00	3	32.50	32.55	-3	22,124	-0.01%
2021/04/19	0	0.00	10	32.32	32.45	-10	22,066	-0.05%
2021/04/16	0	0.00	7	32.01	32.05	-7	21,903	-0.03%
2021/04/15	1	31.90	0	0.00	31.90	1	22,220	0.00%
2021/04/14	10	31.85	1	31.90	31.90	9	22,428	0.04%
2021/04/13	0	0.00	3	31.92	31.85	-3	22,576	-0.01%
2021/04/12	0	0.00	1	31.75	31.65	-1	22,591	0.00%
2021/04/09	10	31.54	0	0.00	31.55	10	22,695	0.04%
2021/04/08	3	31.78	1	31.85	31.75	2	22,730	0.01%
2021/04/07	0	0.00	1	31.95	32.00	-1	22,994	0.00%
2021/04/06	0	0.00	8	31.99	32.00	-8	22,931	-0.03%
2021/04/01	0	0.00	6	31.90	31.90	-6	22,878	-0.03%
2021/03/30	2	31.70	1	31.70	31.80	1	22,603	0.00%
2021/03/29	0	0.00	9	31.71	31.80	-9	22,576	-0.04%
2021/03/26	1	31.50	1	31.70	31.60	0	22,619	0.00%
2021/03/25	0.1	31.45	9	31.49	31.60	-8.9	22,670	-0.04%
2021/03/22	1	30.85	0.7	31.30	31.25	0.3	22,895	0.00%
2021/03/19	13.1	31.12	1	31.20	31.05	12.1	22,830	0.05%
2021/03/18	0	0.00	3	31.53	31.40	-3	22,448	-0.01%
2021/03/17	0	0.00	10	31.31	31.45	-10	22,362	-0.04%
2021/03/16	3	31.32	23	31.16	31.35	-20	22,106	-0.09%
2021/03/15	4.3	31.04	4	31.03	31.00	0.3	22,104	0.00%
2021/03/12	4	30.54	0	0.00	30.65	4	22,176	0.02%
2021/03/11	0	0.00	10	31.04	30.75	-10	22,324	-0.04%
2021/03/10	5	30.56	2.7	30.60	30.60	2.3	21,966	0.01%
2021/03/09	1	30.50	18.1	30.38	30.60	-17.1	21,704	-0.08%
2021/03/08	0	0.00	6	29.96	29.90	-6	20,961	-0.03%
2021/03/05	2	29.48	5	29.70	29.70	-3	20,676	-0.01%
2021/03/04	7	29.51	0	0.00	29.60	7	21,324	0.03%
2021/03/03	0	0.00	4	29.73	29.75	-4	21,188	-0.02%
2021/03/02	9	29.64	11	29.68	29.65	-2	21,078	-0.01%
2021/02/26	38.2	29.32	0	0.00	29.20	38.2	20,886	0.18%
2021/02/24	6	29.39	3	29.68	29.30	3	20,198	0.01%
2021/02/23	0.1	29.40	12	29.59	29.55	-11.9	19,864	-0.06%
2021/02/22	2	29.13	0	0.00	29.10	2	19,714	0.01%
2021/02/19	3.3	29.09	0	0.00	29.15	3.3	19,719	0.02%
2021/02/18	8.2	29.27	0	0.00	29.25	8.2	19,756	0.04%
2021/02/17	0	0.00	8	29.43	29.40	-8	19,819	-0.04%
2021/02/05	15.3	28.75	0	0.00	28.80	15.3	19,267	0.08%
2021/02/04	0.4	28.87	0	0.00	28.80	0.4	19,237	0.00%
2021/02/03	17	28.80	0	0.00	28.80	17	19,714	0.09%
2021/02/02	1.1	28.72	0	0.00	28.70	1.1	19,882	0.01%
2021/02/01	0	0.00	2	28.55	28.65	-2	19,843	-0.01%
2021/01/29	22.1	28.29	0	0.00	28.15	22.1	19,797	0.11%
2021/01/28	17	28.53	0	0.00	28.55	17	19,365	0.09%
2021/01/27	3	28.72	0	0.00	28.70	3	19,074	0.02%
2021/01/26	3	28.82	0	0.00	28.70	3	19,014	0.02%
2021/01/25	1	28.60	5	28.82	28.85	-4	18,887	-0.02%
2021/01/22	3	28.60	1	28.60	28.60	2	18,839	0.01%
2021/01/21	1	28.90	1	28.75	28.70	0	18,765	0.00%
2021/01/20	9	28.79	0	0.00	28.70	9	18,680	0.05%
2021/01/19	2	29.15	1	29.10	29.10	1	18,242	0.01%
2021/01/18	12	29.08	7	29.00	29.15	5	18,216	0.03%
2021/01/15	9	29.42	1	29.40	29.30	8	18,020	0.04%
2021/01/14	2	29.65	0	0.00	29.75	2	17,846	0.01%
2021/01/13	0	0.00	1	29.75	29.80	-1	17,733	-0.01%
2021/01/12	4.1	29.82	0	0.00	29.75	4.1	17,692	0.02%
2021/01/11	0	0.00	1	30.05	30.05	-1	17,618	-0.01%
2021/01/08	0	0.00	1	30.00	30.00	-1	17,529	-0.01%
2021/01/07	1	29.75	0	0.00	29.75	1	17,196	0.01%
2021/01/06	14	29.73	0	0.00	29.45	14	17,057	0.08%
2021/01/05	5	29.83	0	0.00	29.85	5	16,804	0.03%
2020/12/31	1.3	29.85	2	29.90	29.80	-0.7	16,735	0.00%
2020/12/30	0	0.00	13	29.83	29.90	-13	16,621	-0.08%
2020/12/25	5	29.40	2	29.40	29.35	3	16,562	0.02%
2020/12/22	1	29.50	3	29.58	29.65	-2	17,276	-0.01%
2020/12/21	0	0.00	17	29.49	29.65	-17	17,882	-0.10%
2020/12/17	0	0.00	5	29.48	29.50	-5	18,815	-0.03%
2020/12/16	0	0.00	1	29.40	29.40	-1	19,116	-0.01%
2020/12/14	5	29.30	6	29.37	29.30	-1	19,468	-0.01%
2020/12/11	0	0.00	3	29.15	29.30	-3	19,387	-0.02%
2020/12/10	2	28.70	30	28.95	28.80	-28	19,320	-0.14%
2020/12/09	7	28.75	0	0.00	28.75	7	19,367	0.04%
2020/12/08	32	28.70	2	28.63	28.70	30	19,386	0.15%
2020/12/07	14	29.02	0	0.00	29.00	14	19,258	0.07%
2020/12/04	17	29.14	10	29.10	29.10	7	19,194	0.04%
2020/12/03	0	29.25	1	29.20	29.20	-1	19,139	-0.01%
2020/12/01	6	28.91	10	28.95	29.15	-4	19,683	-0.02%
2020/11/30	5	28.93	0	0.00	28.45	5	19,832	0.03%
2020/11/27	5	29.10	0	0.00	29.10	5	19,444	0.03%
2020/11/25	3	29.33	0	0.00	29.25	3	20,048	0.01%
2020/11/24	2	29.45	0	0.00	29.30	2	20,230	0.01%
2020/11/20	0	0.00	6	29.55	29.55	-6	20,574	-0.03%
2020/11/19	0	0.00	13	29.55	29.60	-13	20,887	-0.06%
2020/11/18	0	0.00	7	29.54	29.65	-7	21,018	-0.03%
2020/11/17	3	29.40	3	29.40	29.45	0	21,084	0.00%
2020/11/16	2	29.28	0	0.00	29.45	2	21,632	0.01%
2020/11/13	0	0.00	72	29.25	29.35	-72	21,736	-0.33%
2020/11/12	1	29.30	2	29.10	29.20	-1	21,959	0.00%
2020/11/11	4	29.39	23.1	29.45	29.70	-19.1	22,202	-0.09%
2020/11/10	1	29.00	19	28.93	29.00	-18	22,067	-0.08%
2020/11/09	4	28.63	5	28.75	28.75	-1	23,084	0.00%
2020/11/06	1	28.50	6.3	28.50	28.50	-5.3	23,482	-0.02%
2020/11/05	1	28.30	16	28.35	28.40	-15	23,750	-0.06%
2020/11/04	3	28.12	14	28.15	28.10	-11	23,992	-0.05%
2020/11/03	5	28.00	4	28.10	28.10	1	24,295	0.00%
2020/11/02	2	27.65	4	27.93	27.95	-2	24,410	-0.01%
2020/10/30	2	27.43	0	0.00	27.55	2	24,502	0.01%
2020/10/29	6	27.50	0	0.00	27.50	6	24,416	0.02%
2020/10/28	1.1	27.66	0	0.00	27.65	1.1	24,577	0.00%
2020/10/27	2	27.73	15	27.67	27.70	-13	24,763	-0.05%
2020/10/26	1	27.80	0	0.00	27.80	1	24,894	0.00%
2020/10/23	4	27.71	0	0.00	27.75	4	25,043	0.02%
2020/10/22	2	27.70	0	0.00	27.80	2	25,260	0.01%
2020/10/21	3	27.65	0	0.00	27.65	3	25,517	0.01%
2020/10/20	6	27.69	0	0.00	27.70	6	25,763	0.02%
2020/10/15	8	27.79	2	27.80	27.75	6	26,233	0.02%
2020/10/14	4	28.04	0	0.00	28.00	4	26,361	0.02%
2020/10/13	9	28.11	1	28.10	28.15	8	26,492	0.03%
2020/10/12	0	0.00	1	28.10	28.25	-1	26,770	0.00%
2020/10/08	0.1	28.10	1	28.00	28.00	-0.9	26,916	0.00%
2020/10/07	10	27.95	1	27.90	27.95	9	27,013	0.03%
2020/10/06	1	27.90	23	27.96	27.95	-22	27,117	-0.08%
2020/10/05	22	27.91	4	27.89	27.80	18	27,188	0.07%
2020/09/30	2	27.85	10	27.90	27.80	-8	27,278	-0.03%
2020/09/29	5	27.98	1	28.05	27.80	4	27,367	0.01%
2020/09/28	1	27.80	3	27.82	27.90	-2	27,419	-0.01%
2020/09/25	1.7	27.36	11	27.50	27.45	-9.3	27,437	-0.03%
2020/09/24	45	27.06	0	0.00	27.00	45	27,342	0.16%
2020/09/23	31	27.54	0	0.00	27.50	31	26,687	0.12%
2020/09/22	22.2	27.94	5	27.90	27.85	17.2	26,163	0.07%
2020/09/21	36	28.29	0	0.00	28.20	36	25,733	0.14%
2020/09/18	59.4	28.51	0	0.00	28.45	59.4	25,577	0.23%
2020/09/17	3	28.57	0	0.00	28.55	3	25,219	0.01%
2020/09/16	5	28.63	12	28.65	28.75	-7	25,209	-0.03%
2020/09/15	5	28.56	0	0.00	28.65	5	25,323	0.02%
2020/09/14	3	28.55	1	28.55	28.65	2	25,653	0.01%
2020/09/11	28	28.59	0	0.00	28.65	28	25,641	0.11%
2020/09/10	6	28.64	0	0.00	28.75	6	25,499	0.02%
2020/09/09	3	28.68	0	0.00	28.75	3	25,415	0.01%
2020/09/08	6.1	28.83	0	0.00	28.85	6.1	25,333	0.02%
2020/09/07	1	28.75	2	28.70	28.85	-1	25,489	0.00%
2020/09/04	11	28.67	0	0.00	28.65	11	25,553	0.04%
2020/09/03	6	28.83	2	28.80	28.90	4	25,240	0.02%
2020/09/02	25.1	28.86	2	28.85	28.90	23.1	25,171	0.09%
2020/09/01	32	29.05	0	0.00	29.05	32	24,950	0.13%
2020/08/31	6	29.28	1	29.35	29.25	5	24,540	0.02%
2020/08/27	14	29.51	0	0.00	29.40	14	24,516	0.06%
2020/08/26	1.2	29.53	0	0.00	29.55	1.2	24,287	0.00%
2020/08/25	11	29.60	0	0.00	29.50	11	24,164	0.05%
2020/08/24	2	29.60	0	0.00	29.60	2	24,129	0.01%
2020/08/21	7	29.66	0	0.00	29.60	7	24,031	0.03%
2020/08/20	19	29.57	0	0.00	29.40	19	23,806	0.08%
2020/08/19	6	29.98	0	0.00	29.90	6	23,199	0.03%
2020/08/18	4	29.90	0	0.00	29.95	4	22,898	0.02%
2020/08/17	9	29.99	0	0.00	30.00	9	22,763	0.04%
2020/08/14	6	30.06	0	0.00	30.05	6	22,434	0.03%
2020/08/13	9	30.31	1	30.50	30.40	8	22,193	0.04%
2020/08/12	3	32.40	4	32.45	32.35	-1	21,244	0.00%
2020/08/11	0	0.00	1	32.50	32.45	-1	20,911	0.00%
2020/08/10	0	0.00	1	32.55	32.50	-1	20,871	0.00%
2020/08/07	9	32.47	2	32.50	32.45	7	20,842	0.03%
2020/08/06	2	32.35	7	32.42	32.45	-5	20,618	-0.02%
2020/08/05	10	32.15	0	0.00	32.20	10	20,644	0.05%
2020/08/04	10	32.25	0	0.00	32.25	10	20,709	0.05%
2020/08/03	3	31.95	0	0.00	32.10	3	20,809	0.01%
2020/07/31	2	32.40	0	0.00	32.35	2	20,784	0.01%
2020/07/29	0.3	32.20	11	31.95	32.20	-10.7	20,772	-0.05%
2020/07/28	4	31.38	0	0.00	31.65	4	21,003	0.02%
2020/07/23	3	32.75	2	32.80	32.70	1	21,395	0.00%
2020/07/22	0	0.00	2	32.65	32.70	-2	21,462	-0.01%
2020/07/21	0	0.00	28	32.60	32.55	-28	21,480	-0.13%
2020/07/20	6	32.40	1	32.30	32.45	5	21,511	0.02%
2020/07/17	2	32.15	0	0.00	32.25	2	21,447	0.01%
2020/07/15	1	32.15	3	32.23	32.15	-2	21,502	-0.01%
2020/07/10	0	0.00	3	32.25	32.00	-3	21,779	-0.01%
2020/07/09	1	32.20	4	32.15	32.25	-3	21,974	-0.01%
2020/07/08	0	0.00	4	32.08	32.05	-4	21,952	-0.02%
2020/07/07	3	31.85	4	31.94	32.00	-1	22,004	0.00%
2020/07/06	0	0.00	1	31.60	31.95	-1	21,866	0.00%
2020/07/03	0	0.00	1	31.70	31.55	-1	21,985	0.00%
2020/07/01	0	0.00	1	31.40	31.25	-1	22,415	0.00%
2020/06/30	4	30.94	0	0.00	30.90	4	22,555	0.02%
2020/06/29	11	30.91	0	0.00	30.90	11	22,655	0.05%
2020/06/22	8	31.11	0	0.00	31.15	8	23,174	0.03%
2020/06/19	2	31.33	0	0.00	31.25	2	23,439	0.01%
2020/06/18	0	0.00	1	31.50	31.65	-1	23,503	0.00%
2020/06/16	0	0.00	1	31.65	31.70	-1	24,753	0.00%
2020/06/12	4	30.98	4	31.43	31.50	0	26,177	0.00%
2020/06/11	2	31.85	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	3	31.63	31.85	-3	28,746	-0.01%
2020/06/05	2	31.30	0	0.00	31.50	2	29,588	0.01%
2020/06/04	10	31.50	0	0.00	31.40	10	30,063	0.03%
2020/06/03	1	31.25	0	0.00	31.30	1	30,625	0.00%
2020/06/02	6	30.85	0	0.00	30.90	6	30,723	0.02%
2020/06/01	4	30.78	0	0.00	30.70	4	30,845	0.01%
2020/05/29	2	30.70	0	0.00	30.75	2	30,797	0.01%
2020/05/28	6	30.60	0	0.00	30.45	6	30,687	0.02%
2020/05/27	2	30.65	0	0.00	30.70	2	30,920	0.01%
2020/05/26	0	0.00	3	30.63	30.65	-3	31,184	-0.01%
2020/05/25	1	30.35	0	0.00	30.35	1	31,426	0.00%
2020/05/22	5	30.54	0	0.00	30.45	5	31,683	0.02%
2020/05/19	1	30.40	63	30.56	30.55	-62	32,048	-0.19%
2020/05/18	20	30.05	5	30.20	30.05	15	31,921	0.05%
2020/05/15	11	30.29	0	0.00	30.25	11	31,903	0.03%
2020/05/14	37	30.06	0	0.00	30.25	37	31,745	0.12%
2020/05/13	1	30.20	0	0.00	30.30	1	31,479	0.00%
2020/05/12	7	30.14	0	0.00	30.30	7	31,423	0.02%
2020/05/11	0	0.00	3	30.30	30.40	-3	31,335	-0.01%
2020/05/08	1	30.05	9	30.03	30.00	-8	31,225	-0.03%
2020/05/07	1	29.50	0	0.00	29.55	1	31,212	0.00%
2020/05/06	4	29.74	4	29.65	29.55	0	31,182	0.00%
2020/05/05	0	0.00	1	29.60	29.85	-1	31,078	0.00%
2020/05/04	2	29.35	0	0.00	29.35	2	31,018	0.01%
2020/04/30	2	30.35	54	30.52	30.10	-52	30,758	-0.17%
2020/04/29	9	29.93	0	0.00	29.95	9	30,607	0.03%
2020/04/28	0.1	29.55	3	29.30	29.45	-3	30,449	-0.01%
2020/04/27	0	0.00	2	28.58	28.70	-2	30,981	-0.01%
2020/04/24	3	28.23	1	28.25	28.20	2	30,949	0.01%
2020/04/22	1	28.30	0	0.00	28.30	1	30,595	0.00%
2020/04/21	3	28.43	0	0.00	28.35	3	30,554	0.01%
2020/04/20	2	28.90	0	0.00	28.90	2	30,348	0.01%
2020/04/17	0	0.00	7	29.24	29.05	-7	30,489	-0.02%
2020/04/16	0	0.00	3	28.85	28.80	-3	30,384	-0.01%
2020/04/15	0	0.00	6	29.00	29.20	-6	30,187	-0.02%
2020/04/14	0	0.00	2	28.75	28.85	-2	30,091	-0.01%
2020/04/13	6	28.67	2	28.75	28.60	4	29,827	0.01%
2020/04/10	0	0.00	1	29.05	29.15	-1	29,679	0.00%
2020/04/08	18	28.40	0	0.00	28.40	18	29,353	0.06%
2020/04/07	18	28.45	0	0.00	28.40	18	29,074	0.06%
2020/04/06	19	28.16	1	28.20	28.45	18	28,717	0.06%
2020/04/01	4	28.13	0	0.00	28.05	4	28,288	0.01%
2020/03/30	0	0.00	1	28.65	28.65	-1	27,641	0.00%
2020/03/27	1	28.50	11.7	28.61	28.65	-10.7	27,360	-0.04%
2020/03/26	1	28.00	4	28.10	28.15	-3	27,065	-0.01%
2020/03/25	2	28.00	5.4	28.05	27.95	-3.4	26,954	-0.01%
2020/03/24	12	27.61	0	0.00	27.35	12	26,639	0.05%
2020/03/23	28	26.73	5	27.05	27.00	23	26,334	0.09%
2020/03/20	2	27.13	4	27.36	27.95	-2	25,939	-0.01%
2020/03/19	13	26.89	0	0.00	26.40	13	25,123	0.05%
2020/03/18	11	28.00	2	27.60	28.00	9	24,282	0.04%
2020/03/17	10	28.11	0	0.00	28.00	10	23,762	0.04%
2020/03/16	7	29.25	0	0.00	29.00	7	22,808	0.03%
2020/03/13	10	28.53	7	29.87	30.00	3	22,027	0.01%
2020/03/12	4	30.35	12	30.46	30.20	-8	20,576	-0.04%
2020/03/11	2	31.25	0	0.00	31.20	2	19,697	0.01%
2020/03/10	1	31.15	0	0.00	31.35	1	19,364	0.01%
2020/03/09	6	31.73	16	31.83	31.75	-10	18,768	-0.05%
2020/03/06	10	32.25	1	32.50	32.45	9	18,211	0.05%
2020/03/05	0	0.00	10	32.80	32.90	-10	17,915	-0.06%
2020/03/02	2	31.98	1	32.00	31.95	1	17,614	0.01%
2020/02/27	0	0.00	25	32.30	32.35	-25	17,772	-0.14%
2020/02/26	13	32.31	0	0.00	32.35	13	17,513	0.07%
2020/02/25	1	32.70	0	0.00	32.70	1	17,201	0.01%
2020/02/24	25	32.70	0	0.00	32.70	25	17,097	0.15%
2020/02/21	0	0.00	2	33.60	33.20	-2	16,873	-0.01%
2020/02/20	5	33.51	2	33.55	33.60	3	16,748	0.02%
2020/02/19	13	33.35	0	0.00	33.45	13	16,456	0.08%
2020/02/18	2	32.80	2	32.90	32.90	0	16,293	0.00%
2020/02/17	1	32.40	2	32.40	32.50	-1	16,146	-0.01%
2020/02/13	2	32.10	0	0.00	32.20	2	16,231	0.01%
2020/02/10	0	0.00	2	32.03	32.05	-2	16,367	-0.01%
2020/02/06	0	0.00	1	32.35	32.35	-1	16,688	-0.01%
2020/02/04	0	0.00	1	32.10	31.80	-1	16,630	-0.01%
2020/01/31	1	31.65	0	0.00	31.55	1	16,535	0.01%
2020/01/30	6	31.43	0	0.00	31.20	6	16,247	0.04%
2020/01/20	0	0.00	5	32.36	32.35	-5	15,492	-0.03%
2020/01/17	0	0.00	6	32.10	32.10	-6	15,325	-0.04%
2020/01/15	4	31.78	1	31.85	31.80	3	15,375	0.02%
2020/01/14	1	31.85	0	0.00	32.00	1	15,350	0.01%
2020/01/13	0	0.00	2	31.30	31.70	-2	15,252	-0.01%
2020/01/09	0	0.00	15	30.87	30.90	-15	15,035	-0.10%
2020/01/08	0	0.00	38	30.73	30.70	-38	15,052	-0.25%
2020/01/06	2	30.65	0	0.00	30.60	2	14,981	0.01%
2020/01/03	1	30.65	0	0.00	30.80	1	15,003	0.01%
2019/12/30	3	30.73	33	30.90	30.70	-30	15,345	-0.20%
2019/12/23	0	0.00	3	30.68	30.85	-3	15,945	-0.02%
2019/12/19	2	30.45	0	0.00	30.55	2	16,133	0.01%
2019/12/10	1	30.10	1	30.10	30.20	0	16,007	0.00%
2019/12/04	48	30.10	0	0.00	30.15	48	16,578	0.29%
2019/12/03	5	30.15	0	0.00	30.05	5	16,642	0.03%
2019/12/02	3	30.15	0	0.00	30.30	3	16,547	0.02%
2019/11/19	1	30.60	0	0.00	30.70	1	16,477	0.01%
2019/11/15	7	30.60	0	0.00	30.55	7	16,729	0.04%
2019/11/14	1	30.40	0	0.00	30.40	1	16,841	0.01%
2019/11/13	0	0.00	1	30.55	30.50	-1	17,151	-0.01%
2019/11/11	0	0.00	1	30.35	30.40	-1	17,674	-0.01%
2019/11/08	1	30.50	1	30.50	30.50	0	18,089	0.00%
2019/11/07	2	30.63	1	30.70	30.50	1	18,872	0.01%
2019/11/06	1	30.80	1	30.80	30.65	0	19,094	0.00%
2019/11/05	1	30.10	4	30.10	30.20	-3	18,911	-0.02%
2019/11/04	1	29.90	16	29.76	29.95	-15	19,042	-0.08%
2019/11/01	0	0.00	1	29.80	29.65	-1	19,112	-0.01%
2019/10/31	0	0.00	1	29.95	29.90	-1	19,414	-0.01%
2019/10/30	0	0.00	2.2	29.79	29.85	-2.2	19,400	-0.01%
2019/10/29	0	0.00	1	29.60	29.70	-1	19,753	-0.01%
2019/10/28	1	29.45	0	29.60	29.60	1	19,838	0.00%
2019/10/25	0	0.00	5	29.45	29.45	-5	19,854	-0.03%
2019/10/24	0	0.00	11	29.35	29.45	-11	19,868	-0.06%
2019/10/23	1	29.15	2	29.20	29.20	-1	19,771	-0.01%
2019/10/21	0	0.00	2	28.95	29.20	-2	19,615	-0.01%
2019/10/15	7	29.00	0	0.00	29.15	7	19,569	0.04%
2019/10/14	2	29.00	1	29.05	29.15	1	19,601	0.01%
2019/10/08	16	29.20	0	0.00	29.10	16	19,571	0.08%
2019/10/04	6	28.70	0	0.00	28.85	6	19,455	0.03%
2019/10/03	8	28.70	3	28.70	28.75	5	19,455	0.03%
2019/10/02	9	28.89	0	0.00	28.80	9	19,478	0.05%
2019/10/01	13	28.78	0	0.00	28.75	13	19,415	0.07%
2019/09/27	1	28.75	0	0.00	28.75	1	19,232	0.01%
2019/09/25	10	28.91	0	0.00	28.80	10	19,385	0.05%
2019/09/23	3	29.15	0	0.00	29.20	3	19,350	0.02%
2019/09/20	2	29.15	0	0.00	29.30	2	19,626	0.01%
2019/09/19	1	29.35	0	0.00	29.45	1	19,377	0.01%
2019/09/17	2	29.10	1	29.10	29.20	1	19,701	0.01%
2019/09/16	2	29.15	0	0.00	29.20	2	20,392	0.01%
2019/09/12	5	29.34	0	0.00	29.30	5	20,694	0.02%
2019/09/11	2	29.40	0	0.00	29.50	2	21,060	0.01%
2019/09/10	5	29.50	0	0.00	29.55	5	21,221	0.02%
2019/09/09	4	29.05	0	0.00	29.20	4	21,156	0.02%
2019/09/06	0	0.00	1	28.70	28.80	-1	21,301	0.00%
2019/09/04	0	0.00	10	28.40	28.45	-10	22,301	-0.04%
2019/09/03	0	0.00	0.3	28.45	28.35	-0.3	22,509	0.00%
2019/09/02	1	28.30	0	0.00	28.45	1	22,721	0.00%
2019/08/29	1	28.05	0	0.00	28.00	1	22,941	0.00%
2019/08/26	2	27.95	0	0.00	27.95	2	23,248	0.01%
2019/08/23	1	28.25	0	0.00	28.35	1	23,248	0.00%
2019/08/22	10	28.40	1	28.20	28.25	9	23,283	0.04%
2019/08/20	1	28.40	0	0.00	28.50	1	23,502	0.00%
2019/08/19	1	28.30	0	0.00	28.30	1	23,381	0.00%
2019/08/16	0	0.00	1	28.30	28.25	-1	23,513	0.00%
2019/08/15	4	27.84	0	0.00	27.90	4	23,240	0.02%
2019/08/14	5	28.36	5	28.25	28.20	0	23,212	0.00%
2019/08/13	6	28.71	9	28.50	28.50	-3	23,053	-0.01%
2019/08/12	4	29.10	0	0.00	29.00	4	22,833	0.02%
2019/08/08	2	31.10	0	0.00	31.10	2	22,233	0.01%
2019/08/07	6	31.08	0	0.00	31.05	6	22,093	0.03%
2019/08/06	13	31.08	2	31.25	31.25	11	22,132	0.05%
2019/08/05	2	31.15	0	0.00	31.25	2	22,003	0.01%
2019/08/02	6	31.17	0	0.00	31.35	6	22,128	0.03%
2019/08/01	2	31.75	0	0.00	31.65	2	22,028	0.01%
2019/07/31	7	31.79	0	0.00	32.10	7	21,946	0.03%
2019/07/30	5	32.06	0	0.00	32.10	5	21,658	0.02%
2019/07/25	2	32.33	0	0.00	32.25	2	22,377	0.01%
2019/07/24	2	32.10	0	0.00	32.20	2	22,589	0.01%
2019/07/23	0	0.00	2	32.10	32.10	-2	22,739	-0.01%
2019/07/18	2	31.60	0	0.00	31.85	2	23,066	0.01%
2019/07/11	0.7	31.75	0	0.00	31.85	0.7	22,634	0.00%
2019/07/09	0.3	31.55	0	0.00	31.60	0.3	22,627	0.00%
2019/06/28	0	0.00	0.8	30.85	30.90	-0.8	22,507	0.00%
2019/06/26	1	31.00	0	0.00	31.05	1	22,033	0.00%
2019/06/13	32	30.50	0	0.00	30.60	32	20,010	0.16%
2019/06/12	7	30.34	0	0.00	30.70	7	19,695	0.04%
2019/06/11	0	0.00	5	31.55	31.30	-5	18,985	-0.03%
2019/06/06	0	0.00	20	31.50	31.70	-20	18,549	-0.11%
2019/06/03	0	0.00	1	30.90	31.00	-1	17,959	-0.01%
2019/05/31	0	0.00	14	30.97	31.00	-14	17,916	-0.08%
2019/05/30	1	30.60	12	30.68	30.70	-11	17,862	-0.06%
2019/05/23	7	30.32	25	30.16	30.55	-18	18,274	-0.10%
2019/05/21	5	30.60	22	30.65	30.65	-17	18,227	-0.09%
2019/05/08	0	0.00	0.4	30.40	30.50	-0.4	17,396	0.00%
2019/05/07	0	0.00	17	30.32	30.50	-17	17,436	-0.10%
2019/05/02	0	0.00	13	30.01	30.10	-13	17,252	-0.08%
2019/04/30	0	0.00	6	29.62	29.65	-6	16,808	-0.04%
2019/04/29	0	0.00	5	29.15	29.35	-5	16,658	-0.03%
2019/04/18	1	28.10	0	0.00	28.20	1	16,242	0.01%
2019/04/16	11	28.11	0	0.00	28.10	11	16,425	0.07%
2019/04/02	1	27.90	0.1	27.85	27.85	0.9	16,496	0.01%
2019/04/01	0	0.00	1	28.00	27.90	-1	16,481	-0.01%
2019/03/29	1	27.90	0	0.00	28.05	1	16,330	0.01%
2019/03/19	0	0.00	5	28.10	28.00	-5	16,172	-0.03%
2019/03/14	2	27.25	0	0.00	27.30	2	15,768	0.01%
2019/01/23	0	0.00	5	26.50	26.60	-5	16,049	-0.03%
2019/01/21	0	0.00	1	26.30	26.25	-1	16,210	-0.01%
2019/01/08	5	25.50	0	0.00	25.50	5	17,927	0.03%
2018/12/28	0	0.00	1	25.30	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	1	25.20	0	0.00	25.25	1	21,011	0.00%
2018/12/25	1	25.30	0	0.00	25.35	1	21,122	0.00%
2018/12/24	1	25.50	0	0.00	25.50	1	21,339	0.00%
2018/12/20	1	25.50	0	0.00	25.70	1	22,310	0.00%
2018/12/18	2	25.55	0	0.00	25.60	2	22,698	0.01%
2018/12/14	1	25.55	0	0.00	25.65	1	23,284	0.00%
2018/12/10	7	25.64	0	0.00	25.65	7	24,024	0.03%
2018/11/30	15	25.57	0	0.00	25.60	15	24,032	0.06%
2018/11/29	5	25.90	0	0.00	25.75	5	23,252	0.02%
2018/11/28	6	25.91	0	0.00	26.15	6	22,946	0.03%
2018/11/26	1	26.15	1	26.55	26.15	0	22,667	0.00%
2018/11/13	0	0.00	1	26.50	26.50	-1	21,913	0.00%
2018/11/07	0	0.00	1	26.30	26.50	-1	21,897	0.00%
2018/11/05	0	0.00	1	26.25	26.30	-1	22,138	0.00%
2018/10/31	0	0.00	2	26.00	26.15	-2	23,353	-0.01%
2018/10/29	1	25.20	0	0.00	25.30	1	23,454	0.00%
2018/10/26	1	25.30	0	0.00	25.35	1	23,616	0.00%
2018/10/25	3	25.50	0	0.00	25.55	3	23,399	0.01%
2018/10/24	14	25.88	0	0.00	26.00	14	23,376	0.06%
2018/10/23	8	26.02	0	0.00	26.20	8	23,147	0.03%
2018/10/22	10	26.10	0	0.00	26.15	10	23,096	0.04%
2018/10/16	2	26.50	0	0.00	26.60	2	22,691	0.01%
2018/10/11	10	26.90	0	0.00	26.50	10	21,453	0.05%
2018/10/09	0	0.00	8	27.38	27.55	-8	20,649	-0.04%
2018/09/25	0.3	27.15	0	0.00	27.30	0.3	17,847	0.00%
2018/09/21	0	0.00	1	27.10	27.15	-1	17,691	-0.01%
2018/09/18	0	0.00	40	26.73	26.80	-40	17,619	-0.23%
2018/09/17	0	0.00	0.6	26.40	26.40	-0.6	17,314	0.00%
2018/08/20	5	25.50	0	0.00	25.50	5	21,235	0.02%
2018/08/16	8	25.33	0	0.00	25.35	8	21,212	0.04%
2018/08/15	43	25.68	0	0.00	25.60	43	20,984	0.20%
2018/08/14	10	26.00	0	0.00	26.00	10	20,802	0.05%
2018/08/13	1	26.10	0	0.00	26.15	1	20,934	0.00%
2018/08/09	0	0.00	6	26.16	26.05	-6	20,807	-0.03%
2018/08/01	1	27.25	0	0.00	27.45	1	18,801	0.01%
2018/07/31	1	27.20	0	0.00	27.25	1	18,719	0.01%
2018/07/26	5	27.25	0	0.00	27.35	5	18,172	0.03%
2018/07/24	0	0.00	0.1	27.00	27.10	-0.1	18,258	0.00%
2018/06/28	10	26.30	0	0.00	26.30	10	18,358	0.05%
2018/06/26	0	0.00	10	26.75	26.65	-10	18,016	-0.06%
2018/06/21	0	0.00	0.1	26.60	26.60	-0.1	17,745	0.00%
2018/06/19	12	26.41	0	0.00	26.35	12	17,676	0.07%
2018/06/06	0	0.00	20	27.40	27.40	-20	16,447	-0.12%
2018/06/05	0	0.00	25	27.36	27.35	-25	16,212	-0.15%
2018/06/04	0	0.00	5	27.05	27.10	-5	16,018	-0.03%
2018/05/31	1	26.25	0	0.00	26.25	1	15,814	0.01%
2018/05/30	11	26.33	0	0.00	26.35	11	14,888	0.07%
2018/05/24	0	0.00	1	27.00	27.05	-1	14,362	-0.01%
2018/05/21	0	0.00	1	27.00	27.00	-1	14,468	-0.01%
2018/05/18	0	0.00	20	26.55	26.70	-20	14,358	-0.14%
2018/05/11	0	0.00	1	26.35	26.40	-1	14,747	-0.01%
2018/05/07	0	0.00	2	25.90	26.00	-2	14,407	-0.01%
2018/04/30	0	0.00	3	26.10	26.25	-3	14,330	-0.02%
2018/04/26	1	25.80	1	25.85	25.95	0	14,441	0.00%
2018/04/24	0	0.00	2	25.98	25.90	-2	15,016	-0.01%
2018/03/30	1	25.15	0	0.00	25.10	1	15,729	0.01%
2018/03/16	1	25.40	0	0.00	25.50	1	15,091	0.01%
2018/03/05	5	24.80	0	0.00	24.75	5	15,176	0.03%
2018/02/09	10	23.90	0	0.00	23.95	10	14,961	0.07%
2018/02/06	10	24.10	15	24.35	24.00	-5	14,471	-0.03%
2018/02/01	0	0.00	10	25.50	25.40	-10	13,686	-0.07%
2018/01/25	0	0.00	5	25.50	25.60	-5	13,758	-0.04%
2018/01/22	0	0.00	20	25.35	25.50	-20	13,529	-0.15%
2018/01/19	0	0.00	30	25.30	25.55	-30	13,456	-0.22%
2018/01/18	0	0.00	2	25.80	25.80	-2	13,177	-0.02%
2018/01/16	0	0.00	20	26.05	25.85	-20	12,568	-0.16%
2018/01/15	0	0.00	20	25.50	25.95	-20	12,169	-0.16%
2018/01/10	0	0.00	21	25.22	25.35	-21	11,800	-0.18%
2018/01/08	0	0.00	2	25.08	25.15	-2	11,383	-0.02%
2018/01/02	1	24.15	0	0.00	24.20	1	10,905	0.01%