兆豐金 (2886)-群益金鼎-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
40.85
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－群益金鼎-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

群益金鼎-三重券商分點個股進出
群益金鼎-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
2024/05/15	0	0.00	1	41.05	40.85	-1	17,673	-0.01%
2024/05/14	1	40.70	4	40.85	40.50	-3	17,719	-0.02%
2024/05/10	0	0.00	5	40.80	40.95	-5	17,739	-0.03%
2024/05/09	3	40.65	10	40.90	40.65	-7	17,745	-0.04%
2024/05/08	2	41.10	0	0.00	41.10	2	17,851	0.01%
2024/05/07	0	0.00	12.7	41.00	40.95	-12.7	17,770	-0.07%
2024/05/06	1	40.25	6.3	40.64	41.15	-5.3	17,490	-0.03%
2024/05/02	3	40.10	0	0.00	39.95	3	17,077	0.02%
2024/04/30	13	40.10	0	0.00	40.00	13	16,897	0.08%
2024/04/29	24	40.05	39	40.08	40.10	-15	16,832	-0.09%
2024/04/26	15	39.22	0	0.00	39.10	15	16,610	0.09%
2024/04/25	11	39.11	0	0.00	39.00	11	16,611	0.07%
2024/04/24	31	39.81	0	0.00	39.35	31	16,453	0.19%
2024/04/23	0	0.00	3	40.05	40.00	-3	16,372	-0.02%
2024/04/22	0	0.00	2	39.50	39.50	-2	16,309	-0.01%
2024/04/19	0.1	38.60	1	38.20	38.70	-0.9	16,021	-0.01%
2024/04/18	0	0.00	8	39.06	39.20	-8	15,430	-0.05%
2024/04/17	0	39.20	0	0.00	39.00	0	15,116	0.00%
2024/04/16	2	39.55	6	39.85	39.10	-4	14,986	-0.03%
2024/04/15	3	39.88	0	0.00	39.80	3	14,717	0.02%
2024/04/12	2	40.03	0	0.00	39.95	2	14,705	0.01%
2024/04/11	12	40.11	0	0.00	40.15	12	14,626	0.08%
2024/04/10	4	40.45	1.5	40.48	40.50	2.5	14,593	0.02%
2024/04/08	0	0.00	1.5	39.97	40.00	-1.5	14,704	-0.01%
2024/04/03	2	39.85	0	0.00	39.75	2	14,680	0.01%
2024/04/02	4	40.31	0	0.00	40.30	4	14,540	0.03%
2024/04/01	0	0.00	1	40.80	40.65	-1	14,572	-0.01%
2024/03/29	0	0.00	1	40.60	40.55	-1	14,511	-0.01%
2024/03/26	1	40.65	0	0.00	40.55	1	15,005	0.01%
2024/03/25	2	40.10	10	39.89	40.00	-8	15,195	-0.05%
2024/03/22	9.4	40.40	2.4	40.33	40.10	7	15,405	0.05%
2024/03/21	14	40.56	0	40.45	40.60	14	15,569	0.09%
2024/03/20	2.6	40.32	0	0.00	40.15	2.6	15,648	0.02%
2024/03/19	5	40.25	20	40.25	40.20	-15	15,610	-0.10%
2024/03/15	7.7	40.42	1	40.70	40.90	6.7	15,449	0.04%
2024/03/14	20	40.60	2	40.78	40.90	18	15,200	0.12%
2024/03/13	0	0.00	0.6	40.10	40.40	-0.6	15,074	0.00%
2024/03/11	0	0.00	5	39.95	39.80	-5	14,916	-0.03%
2024/03/05	10	38.65	5	39.05	39.05	5	15,071	0.03%
2024/03/04	0	0.00	2	38.75	38.80	-2	15,081	-0.01%
2024/03/01	3	38.75	0	0.00	38.55	3	15,193	0.02%
2024/02/29	0	0.00	2	38.30	38.70	-2	15,352	-0.01%
2024/02/27	4	38.35	0	0.00	38.20	4	15,108	0.03%
2024/02/26	0	0.00	0.1	38.30	38.15	-0.1	15,073	0.00%
2024/02/23	1	38.35	4	38.40	38.30	-3	15,106	-0.02%
2024/02/22	0	0.00	13	38.40	38.55	-13	15,450	-0.08%
2024/02/21	5	38.30	5	38.35	38.35	0	15,496	0.00%
2024/02/19	5	38.30	1	38.25	38.40	4	15,715	0.03%
2024/02/16	0	0.00	1	38.00	37.90	-1	15,935	-0.01%
2024/02/15	4	37.85	0	0.00	37.80	4	15,919	0.03%
2024/02/05	0	0.00	2	37.73	37.60	-2	15,773	-0.01%
2024/02/02	0.9	37.95	0	0.00	37.90	0.9	15,618	0.01%
2024/02/01	0.7	37.90	1	37.75	37.90	-0.3	15,619	0.00%
2024/01/31	0	0.00	5	37.61	37.65	-5	15,520	-0.03%
2024/01/24	0	0.00	2	37.95	37.85	-2	15,625	-0.01%
2024/01/16	2	38.85	0	0.00	38.60	2	15,125	0.01%
2024/01/12	1	39.00	0	0.00	39.05	1	15,260	0.01%
2024/01/10	0	0.00	0	39.40	39.35	0	15,431	0.00%
2024/01/08	0	0.00	1	39.45	39.45	-1	15,490	-0.01%
2024/01/05	0	0.00	3	38.95	38.95	-3	15,419	-0.02%
2024/01/02	0	0.00	2	39.30	39.30	-2	16,065	-0.01%
2023/12/28	0	0.00	8	39.16	39.20	-8	16,447	-0.05%
2023/12/27	3	38.90	0	0.00	39.00	3	16,501	0.02%
2023/12/26	1	38.75	0	0.00	38.80	1	16,510	0.01%
2023/12/22	1	38.40	0	0.00	38.35	1	16,552	0.01%
2023/12/21	6	38.37	0	0.00	38.30	6	16,414	0.04%
2023/12/20	5	38.70	0	0.00	38.75	5	16,221	0.03%
2023/12/19	0	0.00	0.2	39.25	39.15	-0.2	15,937	0.00%
2023/12/18	0	0.00	4	39.38	39.05	-4	15,851	-0.03%
2023/12/14	0	0.00	12	39.35	39.55	-12	15,426	-0.08%
2023/12/13	5	38.80	0	0.00	38.90	5	15,271	0.03%
2023/12/11	5	38.85	0	0.00	38.90	5	15,738	0.03%
2023/12/07	14	39.05	1	39.05	39.00	13	15,646	0.08%
2023/12/06	0	0.00	1	39.45	39.50	-1	15,568	-0.01%
2023/12/05	0	38.85	0	0.00	38.95	0	15,451	0.00%
2023/12/04	12	38.99	1	39.00	39.00	11	15,441	0.07%
2023/12/01	0.3	38.85	0	0.00	38.65	0.3	15,390	0.00%
2023/11/30	0	0.00	7	39.33	39.50	-7	15,252	-0.05%
2023/11/29	1	39.15	0	0.00	39.15	1	14,752	0.01%
2023/11/22	10	39.70	1.1	39.80	39.85	8.9	14,889	0.06%
2023/11/20	0	0.00	1	39.20	39.20	-1	14,849	-0.01%
2023/11/17	0	0.00	1	39.45	39.20	-1	14,847	-0.01%
2023/11/16	0	0.00	5	39.02	39.20	-5	14,951	-0.03%
2023/11/15	0	0.00	3	38.80	38.90	-3	14,922	-0.02%
2023/11/14	0.5	38.45	0	0.00	38.55	0.5	14,816	0.00%
2023/11/03	0	0.00	1	38.20	38.25	-1	17,039	-0.01%
2023/11/02	0	0.00	23.1	37.59	37.80	-23.1	17,100	-0.14%
2023/10/30	10	36.60	0	0.00	36.55	10	17,622	0.06%
2023/10/27	0	0.00	1	36.80	36.95	-1	17,666	-0.01%
2023/10/26	1	36.50	0	0.00	36.40	1	17,770	0.01%
2023/10/25	13	37.02	0	0.00	36.85	13	17,731	0.07%
2023/10/24	1.3	37.29	3	37.08	37.25	-1.7	17,783	-0.01%
2023/10/19	0	0.00	2.1	38.26	38.35	-2.1	17,724	-0.01%
2023/10/18	2.1	38.75	16	38.72	38.85	-14	17,835	-0.08%
2023/10/17	0	0.00	1.2	38.58	38.75	-1.2	18,022	-0.01%
2023/10/16	4	38.55	3	38.62	38.80	1	18,266	0.01%
2023/10/13	2	38.38	0	0.00	38.50	2	18,569	0.01%
2023/10/12	0	0.00	1	38.70	38.95	-1	18,639	-0.01%
2023/10/11	0	0.00	3	38.28	38.50	-3	18,805	-0.02%
2023/10/04	2	36.95	0	0.00	36.85	2	18,375	0.01%
2023/10/03	0	0.00	1	37.80	37.65	-1	18,307	-0.01%
2023/09/26	4	37.70	1	37.70	37.85	3	18,699	0.02%
2023/09/25	5	37.90	2	38.00	38.00	3	18,740	0.02%
2023/09/22	0	0.00	4	37.16	37.80	-4	18,886	-0.02%
2023/09/21	6	37.39	0	0.00	37.40	6	19,132	0.03%
2023/09/19	5.2	37.80	1	37.95	37.80	4.2	19,041	0.02%
2023/09/18	3	37.90	0	0.00	37.85	3	19,458	0.02%
2023/09/15	5	37.45	1	37.40	37.55	4	19,904	0.02%
2023/09/14	0.4	37.35	1.3	36.96	37.50	-0.9	20,118	0.00%
2023/09/13	0.1	36.55	0	0.00	36.60	0.1	20,615	0.00%
2023/09/12	5	36.39	0	0.00	36.55	5	21,369	0.02%
2023/09/06	0	0.00	0	35.75	35.55	0	21,561	0.00%
2023/09/05	1	36.05	0	0.00	36.00	1	21,536	0.00%
2023/09/01	2	36.00	0	0.00	36.00	2	21,781	0.01%
2023/08/31	1	36.00	0	0.00	35.90	1	21,912	0.00%
2023/08/29	0	0.00	1	36.20	36.60	-1	22,085	0.00%
2023/08/25	0	0.00	0.6	35.80	35.65	-0.6	23,055	0.00%
2023/08/23	1	35.25	1	35.40	35.30	0	23,178	0.00%
2023/08/21	1	35.60	2	35.90	35.60	-1	23,406	0.00%
2023/08/18	1	36.20	0	0.00	35.70	1	23,507	0.00%
2023/08/17	2	35.25	0	0.00	35.65	2	23,564	0.01%
2023/08/16	1	35.80	0	0.00	35.80	1	23,481	0.00%
2023/08/15	0.1	36.90	0	0.00	36.60	0.1	23,258	0.00%
2023/08/11	1	37.65	1	37.95	37.65	0	23,226	0.00%
2023/08/10	3.1	37.82	0	0.00	38.10	3.1	23,226	0.01%
2023/08/09	0	0.00	0.7	39.65	39.95	-0.7	22,699	0.00%
2023/08/07	3	39.73	0	0.00	39.95	3	22,204	0.01%
2023/08/02	1	39.65	0	0.00	39.60	1	22,017	0.00%
2023/08/01	0.1	40.25	0.1	40.40	40.60	0	21,645	0.00%
2023/07/28	0	0.00	1	40.00	40.05	-1	21,395	0.00%
2023/07/27	0	0.00	2	40.15	40.10	-2	21,291	-0.01%
2023/07/26	0	0.00	5.2	39.64	39.65	-5.2	21,117	-0.02%
2023/07/25	0	0.00	10	39.00	39.15	-10	21,019	-0.05%
2023/07/24	0	0.00	1	39.00	39.00	-1	21,001	0.00%
2023/07/21	0	0.00	0.2	39.35	39.35	-0.2	20,838	0.00%
2023/07/20	1	39.45	0.3	39.35	39.35	0.8	20,622	0.00%
2023/07/19	1	39.20	1	38.65	38.85	0	20,258	0.00%
2023/07/17	0.8	38.90	1	38.85	38.90	-0.2	19,518	0.00%
2023/07/14	0	0.00	1	38.80	38.90	-1	19,445	-0.01%
2023/07/12	2	37.68	0	0.00	38.20	2	19,212	0.01%
2023/07/10	2	36.95	0	0.00	36.85	2	19,130	0.01%
2023/07/07	0	0.00	16	37.00	37.30	-16	18,927	-0.08%
2023/07/06	2	37.55	4	37.74	37.45	-2	18,779	-0.01%
2023/07/04	1	38.35	0	0.00	38.50	1	18,339	0.01%
2023/06/29	0	0.00	1	38.50	38.55	-1	18,106	-0.01%
2023/06/21	0	0.00	10	37.55	37.75	-10	17,161	-0.06%
2023/06/19	6	36.72	4.5	36.57	37.00	1.5	16,116	0.01%
2023/06/16	1	36.80	0	0.00	36.80	1	15,447	0.01%
2023/06/15	5	37.40	2	37.30	37.40	3	14,684	0.02%
2023/06/14	0	0.00	1	37.75	37.50	-1	14,689	-0.01%
2023/06/13	0	0.00	2.3	37.80	37.75	-2.3	14,804	-0.02%
2023/06/12	0	0.00	1	37.80	37.65	-1	14,842	-0.01%
2023/06/09	1	37.65	0	0.00	37.65	1	14,902	0.01%
2023/06/08	1	37.00	0	0.00	37.30	1	14,936	0.01%
2023/06/02	0.4	36.00	0	0.00	36.10	0.4	14,646	0.00%
2023/05/31	5	35.80	6	36.10	35.80	-1	14,471	-0.01%
2023/05/30	2	36.10	0	0.00	36.20	2	13,547	0.01%
2023/05/29	1.1	35.91	0	0.00	36.20	1.1	13,613	0.01%
2023/05/26	1	35.50	1	36.00	36.15	0	13,663	0.00%
2023/05/24	3	35.70	33	35.60	35.90	-30	13,268	-0.23%
2023/05/23	0.3	36.10	0	0.00	36.20	0.3	13,034	0.00%
2023/05/22	0	0.00	3	36.15	36.20	-3	12,883	-0.02%
2023/05/19	0	0.00	2.1	36.05	36.00	-2.1	12,639	-0.02%
2023/05/18	0	0.00	1	35.95	35.95	-1	12,805	-0.01%
2023/05/16	0	0.00	11	35.15	35.15	-11	12,549	-0.09%
2023/05/15	3	34.65	0	0.00	34.50	3	12,561	0.02%
2023/05/12	0	34.45	0	0.00	34.30	0	12,592	0.00%
2023/05/10	1	34.55	0	34.80	34.80	1	12,598	0.01%
2023/05/04	0	0.00	1	34.25	34.30	-1	12,849	-0.01%
2023/04/25	0	0.00	0.9	33.95	33.90	-0.9	13,859	-0.01%
2023/04/24	0	34.00	1	33.95	34.10	-1	13,867	-0.01%
2023/04/21	2	33.90	0	34.00	34.05	2	13,960	0.01%
2023/04/18	1	34.10	11	34.15	34.20	-10	14,198	-0.07%
2023/04/17	0	0.00	1	33.40	33.45	-1	14,151	-0.01%
2023/04/14	4	33.21	0	0.00	33.45	4	14,201	0.03%
2023/04/13	0	0.00	0.1	33.30	33.30	-0.1	14,120	0.00%
2023/04/11	2	33.00	4	33.10	33.15	-2	14,175	-0.01%
2023/04/10	0	0.00	1	33.00	33.00	-1	14,129	-0.01%
2023/03/28	0	0.00	2	33.00	32.85	-2	14,078	-0.01%
2023/03/24	5	33.05	11	33.05	33.10	-6	14,325	-0.04%
2023/03/23	1	33.05	0	0.00	33.15	1	14,387	0.01%
2023/03/22	1	32.60	4.3	32.65	32.70	-3.3	14,542	-0.02%
2023/03/21	0	0.00	34.6	32.23	32.20	-34.6	14,762	-0.23%
2023/03/20	10	32.00	1	31.95	32.00	9	14,798	0.06%
2023/03/16	6	31.69	1.5	31.68	31.65	4.5	14,785	0.03%
2023/03/15	2	32.00	10	32.10	32.00	-8	14,750	-0.05%
2023/03/14	1	32.20	3.1	32.20	32.10	-2.1	14,753	-0.01%
2023/03/13	0	0.00	5.2	32.41	32.55	-5.2	14,625	-0.04%
2023/03/10	17	32.68	11	32.70	32.65	6	14,645	0.04%
2023/03/09	3	33.07	2	33.08	32.95	1	14,749	0.01%
2023/03/08	1	33.50	0	0.00	33.30	1	15,331	0.01%
2023/03/06	2	32.90	9	32.90	32.95	-7	15,488	-0.05%
2023/03/03	0	0.00	22.1	32.83	32.80	-22.1	15,532	-0.14%
2023/03/02	2	33.00	0	0.00	32.95	2	15,707	0.01%
2023/02/24	2	33.58	0	0.00	33.30	2	15,527	0.01%
2023/02/23	1	33.80	2	33.75	33.65	-1	15,376	-0.01%
2023/02/17	5	33.65	0	0.00	33.50	5	16,016	0.03%
2023/02/16	20	33.50	0	0.00	33.40	20	16,297	0.12%
2023/02/15	25.1	33.43	2	33.43	33.40	23.1	16,273	0.14%
2023/02/09	0	0.00	0.9	32.20	32.10	-0.9	16,282	-0.01%
2023/02/08	2.1	32.06	0	0.00	32.15	2.1	16,434	0.01%
2023/02/07	0	0.00	2	32.25	32.25	-2	16,442	-0.01%
2023/02/02	0	0.00	1	32.55	32.85	-1	16,812	-0.01%
2023/02/01	0	0.00	5	32.05	32.60	-5	16,658	-0.03%
2023/01/31	2	32.03	0	0.00	31.95	2	16,717	0.01%
2023/01/30	0	0.00	15.4	33.00	32.60	-15.4	16,634	-0.09%
2023/01/17	0.1	32.00	0	0.00	32.00	0.1	16,306	0.00%
2023/01/16	0	0.00	1	32.00	32.00	-1	16,381	-0.01%
2023/01/10	0	0.00	13	31.74	31.75	-13	17,218	-0.08%
2023/01/09	0	0.00	33	31.54	31.70	-33	17,325	-0.19%
2023/01/05	0	0.00	27	30.86	31.10	-27	17,784	-0.15%
2023/01/04	20	30.33	0	0.00	30.40	20	17,687	0.11%
2023/01/03	0.1	30.45	0	0.00	30.50	0.1	17,997	0.00%
2022/12/30	0	0.00	14	30.52	30.35	-14	18,034	-0.08%
2022/12/29	4.1	30.20	0	0.00	30.25	4.1	18,080	0.02%
2022/12/26	10.1	30.65	0	0.00	30.70	10.1	18,666	0.05%
2022/12/20	6.3	30.46	1	30.30	30.65	5.3	20,406	0.03%
2022/12/19	5	30.60	0	0.00	30.65	5	20,429	0.02%
2022/12/16	7	30.80	0	0.00	30.80	7	20,388	0.03%
2022/12/14	20	31.10	50	31.29	31.20	-30	20,514	-0.15%
2022/12/13	6	30.90	1	30.85	30.80	5	20,352	0.02%
2022/12/12	0.1	31.10	0	0.00	31.15	0.1	20,133	0.00%
2022/12/09	1	31.05	0	0.00	31.15	1	20,470	0.00%
2022/12/08	0	0.00	1	30.80	31.10	-1	20,527	0.00%
2022/12/06	5.1	31.05	0	0.00	30.95	5.1	20,487	0.02%
2022/12/05	6	31.10	2	31.10	31.05	4	20,419	0.02%
2022/12/02	34.1	31.18	0	0.00	31.10	34.1	20,398	0.17%
2022/12/01	33	31.73	0.3	31.85	31.55	32.7	20,356	0.16%
2022/11/30	11	31.68	11	31.98	32.00	0	20,110	0.00%
2022/11/29	0.1	31.35	2.1	31.33	31.50	-2	19,455	-0.01%
2022/11/28	1.2	30.82	0	0.00	30.95	1.2	19,341	0.01%
2022/11/25	1	31.40	1	31.35	31.35	0	19,307	0.00%
2022/11/24	1	31.60	0	0.00	31.65	1	19,324	0.01%
2022/11/22	0	0.00	6	30.90	30.90	-6	19,133	-0.03%
2022/11/21	1	30.30	0	0.00	30.55	1	19,065	0.01%
2022/11/18	14	30.14	3	30.20	30.20	11	19,009	0.06%
2022/11/17	5.1	30.65	0	0.00	30.85	5.1	18,811	0.03%
2022/11/16	0.1	31.00	2	31.30	30.85	-1.9	18,830	-0.01%
2022/11/15	0.1	31.20	2	31.23	31.15	-1.9	18,676	-0.01%
2022/11/14	4	31.20	1	31.15	31.30	3	18,526	0.02%
2022/11/11	3	30.92	0	0.00	30.85	3	18,307	0.02%
2022/11/10	30	30.33	0	0.00	30.00	30	18,057	0.17%
2022/11/09	0.2	30.55	1	30.50	30.50	-0.8	18,077	0.00%
2022/11/08	0	0.00	1	30.00	30.40	-1	18,099	-0.01%
2022/11/07	0.1	29.85	2	30.00	30.20	-1.9	18,153	-0.01%
2022/11/04	0.1	29.45	0	0.00	29.55	0.1	18,558	0.00%
2022/11/02	5.5	29.35	5	29.35	29.35	0.5	19,330	0.00%
2022/11/01	6	29.74	10	29.90	29.75	-4	19,212	-0.02%
2022/10/31	0.2	30.20	0	0.00	29.90	0.2	19,108	0.00%
2022/10/27	5	29.95	0	0.00	29.70	5	19,203	0.03%
2022/10/25	1.2	29.55	0	0.00	29.95	1.2	18,971	0.01%
2022/10/24	16	29.75	0	0.00	29.60	16	18,984	0.08%
2022/10/21	0.1	29.50	5	29.35	29.70	-4.9	18,949	-0.03%
2022/10/20	2	28.45	12	28.54	29.20	-10	18,830	-0.05%
2022/10/19	1	29.00	0	0.00	29.00	1	18,464	0.01%
2022/10/17	1.7	29.12	0	0.00	29.25	1.7	18,298	0.01%
2022/10/14	3.3	29.59	0	0.00	29.40	3.3	18,135	0.02%
2022/10/13	12.1	29.77	10	29.93	29.75	2.1	17,917	0.01%
2022/10/12	1.1	30.07	5	30.00	30.25	-3.9	17,555	-0.02%
2022/10/11	5.1	30.10	1	30.15	30.05	4.1	17,569	0.02%
2022/10/07	10	31.08	0	0.00	31.00	10	17,288	0.06%
2022/10/06	1	30.85	0	0.00	31.35	1	17,249	0.01%
2022/10/05	16	30.95	0	0.00	30.85	16	17,419	0.09%
2022/10/03	5.1	30.72	0	0.00	30.65	5.1	17,214	0.03%
2022/09/30	0.3	31.20	0	0.00	31.15	0.3	16,923	0.00%
2022/09/29	11.2	31.50	0	0.00	31.80	11.2	16,572	0.07%
2022/09/28	0.6	32.41	3.8	31.94	31.95	-3.1	16,247	-0.02%
2022/09/27	1.1	32.70	1	32.80	32.45	0.1	15,819	0.00%
2022/09/26	1	33.35	0	0.00	33.35	1	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	33.82	0	0.00	33.65	2.1	15,719	0.01%
2022/09/21	0.1	34.53	2.1	34.35	34.25	-2	15,675	-0.01%
2022/09/20	0	0.00	1	34.65	34.45	-1	15,555	-0.01%
2022/09/19	1.1	34.51	0	0.00	34.45	1.1	15,640	0.01%
2022/09/16	0.4	34.50	4	34.40	34.50	-3.6	15,802	-0.02%
2022/09/15	0	34.65	0	0.00	34.55	0	15,945	0.00%
2022/09/14	1	34.85	0	0.00	34.75	1	16,493	0.01%
2022/09/13	0	0.00	1	35.00	35.05	-1	17,128	-0.01%
2022/09/12	0	0.00	1	35.35	35.55	-1	17,740	-0.01%
2022/09/07	0	35.00	0	0.00	34.95	0	18,810	0.00%
2022/09/06	0	0.00	1	35.30	35.35	-1	19,000	-0.01%
2022/09/05	2	34.98	2	35.15	35.30	0	19,127	0.00%
2022/09/02	0	35.25	3	35.05	35.00	-3	19,485	-0.02%
2022/09/01	3	35.15	0	0.00	35.15	3	19,537	0.02%
2022/08/31	0	0.00	1	35.70	35.90	-1	19,580	-0.01%
2022/08/30	0	0.00	1	35.40	35.45	-1	19,466	-0.01%
2022/08/29	5	35.50	0	0.00	35.50	5	19,511	0.03%
2022/08/24	1	35.10	0	0.00	35.10	1	19,915	0.01%
2022/08/23	0.1	35.45	2	35.53	35.20	-1.9	20,507	-0.01%
2022/08/22	1	35.75	2	35.83	35.80	-1	20,648	0.00%
2022/08/18	1	36.00	1	35.65	36.05	0	20,785	0.00%
2022/08/17	3	35.70	1	35.70	35.75	2	20,909	0.01%
2022/08/15	0	0.00	1	35.70	35.60	-1	21,009	0.00%
2022/08/12	1	35.80	0	0.00	35.70	1	21,088	0.00%
2022/08/11	4.5	35.84	0	0.00	35.80	4.5	21,153	0.02%
2022/08/10	10	37.05	1	37.20	37.20	9	20,871	0.04%
2022/08/09	4.2	36.53	0	0.00	36.90	4.2	20,432	0.02%
2022/08/08	0.1	35.97	2	35.90	36.00	-1.9	20,328	-0.01%
2022/08/05	0.3	36.04	0	0.00	35.85	0.3	20,596	0.00%
2022/08/04	2.1	35.70	0	0.00	35.65	2.1	20,844	0.01%
2022/08/03	0.1	35.62	3	35.52	35.60	-3	20,975	-0.01%
2022/08/02	2.1	35.28	1	35.15	35.70	1.1	21,221	0.00%
2022/08/01	0	35.60	0	0.00	35.55	0	21,482	0.00%
2022/07/29	0	35.50	0	0.00	35.40	0	21,867	0.00%
2022/07/28	3	35.60	0	0.00	35.60	3	22,055	0.01%
2022/07/26	1	34.55	0	0.00	34.60	1	22,016	0.00%
2022/07/25	1	34.60	10	34.50	34.45	-9	22,072	-0.04%
2022/07/22	0	0.00	20	34.75	34.90	-20	22,258	-0.09%
2022/07/18	24	34.05	0	0.00	34.15	24	23,120	0.10%
2022/07/15	6	34.10	6	34.05	33.90	0	23,350	0.00%
2022/07/14	11	34.76	0	0.00	34.55	11	23,643	0.05%
2022/07/13	0	0.00	2	34.80	34.85	-2	23,883	-0.01%
2022/07/12	1.3	33.47	0	0.00	33.45	1.3	24,119	0.01%
2022/07/11	8	34.38	0	0.00	34.30	8	24,310	0.03%
2022/07/08	10	35.05	0	0.00	35.05	10	24,688	0.04%
2022/07/07	0	35.30	15	35.20	35.15	-15	24,896	-0.06%
2022/07/06	0	35.38	0	0.00	35.20	0	24,949	0.00%
2022/07/05	0	35.75	10	35.80	35.55	-10	25,090	-0.04%
2022/07/04	2	35.55	0	0.00	35.75	2	25,235	0.01%
2022/07/01	0	0.00	5	35.34	35.25	-5	25,807	-0.02%
2022/06/30	0	35.60	1	35.65	35.30	-1	25,991	0.00%
2022/06/29	0	35.90	0	0.00	35.70	0	26,007	0.00%
2022/06/27	1	36.40	0	0.00	36.20	1	26,224	0.00%
2022/06/24	10	36.20	0	0.00	36.15	10	26,116	0.04%
2022/06/23	18	35.40	0	0.00	35.35	18	26,141	0.07%
2022/06/22	0	35.35	5	35.55	35.40	-5	25,980	-0.02%
2022/06/20	2	35.20	0	0.00	34.60	2	25,138	0.01%
2022/06/17	5.1	35.11	20	35.83	35.30	-14.9	24,571	-0.06%
2022/06/15	3	36.30	0	0.00	36.20	3	23,985	0.01%
2022/06/14	2	36.45	11	36.30	36.90	-9	24,039	-0.04%
2022/06/13	1	35.86	20	36.20	36.50	-19	24,410	-0.08%
2022/06/10	0	0.00	2	37.05	37.10	-2	24,131	-0.01%
2022/06/09	1	37.15	1	37.10	37.15	0	24,116	0.00%
2022/06/07	11	37.60	10	37.50	37.70	1	24,006	0.00%
2022/06/06	7	37.26	10	37.90	37.80	-3	23,969	-0.01%
2022/06/02	1	38.00	0	0.00	37.90	1	24,002	0.00%
2022/05/31	1	38.20	0	0.00	38.75	1	24,270	0.00%
2022/05/30	1	38.40	0	0.00	38.45	1	23,672	0.00%
2022/05/27	2	37.95	0	0.00	37.95	2	23,513	0.01%
2022/05/26	1	37.45	1	37.30	37.30	0	23,592	0.00%
2022/05/24	0	0.00	5	37.35	37.20	-5	24,068	-0.02%
2022/05/20	3	36.85	0	0.00	37.10	3	24,334	0.01%
2022/05/19	6.1	36.81	0	0.00	36.60	6.1	24,357	0.03%
2022/05/18	20	36.84	0	0.00	37.50	20	24,200	0.08%
2022/05/17	1	36.50	4	36.59	36.45	-3	24,032	-0.01%
2022/05/16	1.5	36.86	0	0.00	36.90	1.5	23,972	0.01%
2022/05/13	0.1	36.87	3	36.80	36.95	-2.9	23,752	-0.01%
2022/05/12	1.3	37.10	0	0.00	37.00	1.3	23,630	0.01%
2022/05/11	3	38.07	0	0.00	38.35	3	23,358	0.01%
2022/05/10	3	38.37	26	37.55	38.20	-23	23,272	-0.10%
2022/05/09	1.1	38.80	30	38.35	38.00	-28.9	23,158	-0.12%
2022/05/06	2.1	39.21	0	0.00	39.35	2.1	23,304	0.01%
2022/05/05	1	40.00	0	0.00	39.85	1	23,268	0.00%
2022/05/03	0	0.00	20	40.89	40.85	-20	23,115	-0.09%
2022/04/29	3	41.60	10	41.25	41.60	-7	23,151	-0.03%
2022/04/28	1.2	40.94	5	40.90	41.00	-3.9	23,189	-0.02%
2022/04/27	12	41.76	5	41.70	41.60	7	22,990	0.03%
2022/04/22	11	41.30	0	0.00	41.55	11	22,680	0.05%
2022/04/21	2	41.20	11	41.05	41.00	-9	22,660	-0.04%
2022/04/20	2	41.25	0	0.00	41.75	2	22,756	0.01%
2022/04/19	5	42.03	2	42.00	41.50	3	22,593	0.01%
2022/04/18	3	41.90	1	41.45	41.90	2	22,623	0.01%
2022/04/15	1	43.00	0	0.00	42.85	1	22,231	0.00%
2022/04/14	4	43.49	7	43.20	43.10	-3	22,188	-0.01%
2022/04/13	0	0.00	8	44.58	44.95	-8	21,917	-0.04%
2022/04/12	2	44.55	10	44.38	44.45	-8	21,815	-0.04%
2022/04/08	1	44.35	20	44.10	44.35	-19	21,693	-0.09%
2022/04/07	3	44.38	3	44.85	44.10	0	21,521	0.00%
2022/04/06	0	0.00	1	43.45	44.05	-1	20,847	0.00%
2022/04/01	1	43.00	1	43.20	43.10	0	20,525	0.00%
2022/03/30	0	0.00	12	42.30	42.25	-12	20,140	-0.06%
2022/03/25	2	41.60	4	41.74	42.20	-2	20,005	-0.01%
2022/03/24	2	42.40	5	42.29	42.25	-3	19,863	-0.02%
2022/03/23	9	42.06	7	42.09	42.35	2	20,104	0.01%
2022/03/22	0	0.00	1	41.15	41.15	-1	19,934	-0.01%
2022/03/21	0	0.00	2	40.50	40.60	-2	19,757	-0.01%
2022/03/18	0	0.00	2	40.35	40.45	-2	19,688	-0.01%
2022/03/17	10	39.95	6.1	40.24	40.05	3.9	19,291	0.02%
2022/03/16	5	39.00	1	38.95	39.50	4	19,042	0.02%
2022/03/14	1.5	38.35	6	38.39	38.50	-4.5	18,718	-0.02%
2022/03/11	1	37.95	1	37.95	37.95	0	18,809	0.00%
2022/03/10	1	38.20	0	0.00	38.25	1	18,971	0.01%
2022/03/09	11	37.55	0	0.00	37.40	11	18,913	0.06%
2022/03/08	1	37.45	3	37.50	37.35	-2	18,855	-0.01%
2022/03/07	13	37.46	0	0.00	37.65	13	18,541	0.07%
2022/03/04	12	37.87	9.3	37.82	38.00	2.7	18,838	0.01%
2022/03/03	1	38.10	2	38.03	38.10	-1	18,849	-0.01%
2022/03/01	1	38.20	22	38.13	38.20	-21	18,897	-0.11%
2022/02/25	2	37.40	10	37.50	37.60	-8	18,700	-0.04%
2022/02/24	0.1	37.70	11	37.61	37.70	-10.9	18,282	-0.06%
2022/02/23	6.3	37.61	20	37.75	38.05	-13.7	18,069	-0.08%
2022/02/22	3	37.30	18	37.38	37.60	-15	17,974	-0.08%
2022/02/21	1	37.80	0	0.00	38.00	1	17,683	0.01%
2022/02/18	6	38.12	0	0.00	38.10	6	17,511	0.03%
2022/02/17	0	0.00	1.1	38.31	38.40	-1.1	17,574	-0.01%
2022/02/15	2	38.15	0	0.00	38.10	2	17,393	0.01%
2022/02/14	1	38.15	3	38.10	38.45	-2	17,356	-0.01%
2022/02/10	1	38.20	1	38.55	38.70	0	17,302	0.00%
2022/02/09	0	0.00	1	38.85	38.80	-1	17,119	-0.01%
2022/02/08	0	0.00	17	38.68	38.95	-17	16,979	-0.10%
2022/02/07	3	37.67	12	37.51	38.00	-9	16,457	-0.05%
2022/01/24	0	0.00	0.3	36.95	36.90	-0.3	15,849	0.00%
2022/01/21	4	36.58	0	0.00	36.85	4	15,865	0.03%
2022/01/19	12	36.94	1	37.05	37.00	11	15,589	0.07%
2022/01/18	5	37.30	0	0.00	37.25	5	15,666	0.03%
2022/01/17	1	37.00	5	36.91	37.05	-4	15,532	-0.03%
2022/01/14	2	37.43	7	37.57	37.45	-5	15,445	-0.03%
2022/01/13	3	37.35	17	37.57	37.85	-14	15,365	-0.09%
2022/01/12	0	0.00	1	37.00	37.00	-1	14,982	-0.01%
2022/01/11	1	36.80	4	36.73	37.00	-3	14,812	-0.02%
2022/01/07	1	36.30	15	36.38	36.20	-14	14,676	-0.10%
2022/01/06	2.7	35.68	0	0.00	36.00	2.7	14,480	0.02%
2022/01/04	0	0.00	1.2	35.56	35.55	-1.2	14,513	-0.01%
2022/01/03	0	0.00	1	35.41	35.35	-1	14,429	-0.01%
2021/12/29	1	35.55	0	0.00	35.60	1	14,475	0.01%
2021/12/24	2	35.45	1	35.45	35.50	1	14,759	0.01%
2021/12/21	1	35.75	5	35.85	35.75	-4	14,792	-0.03%
2021/12/20	0	0.00	5	35.70	36.00	-5	14,718	-0.03%
2021/12/16	1	35.20	6	35.40	35.60	-5	14,226	-0.04%
2021/12/15	0	0.00	1	35.10	35.20	-1	14,286	-0.01%
2021/12/14	5	35.20	0	0.00	35.40	5	14,568	0.03%
2021/12/10	0	0.00	9	35.53	35.65	-9	14,470	-0.06%
2021/12/08	0	0.00	4	35.26	35.20	-4	14,402	-0.03%
2021/12/07	0.4	34.60	3	34.90	35.10	-2.6	14,249	-0.02%
2021/12/06	0	0.00	5	34.56	34.60	-5	14,035	-0.04%
2021/12/03	0.2	34.25	0	0.00	34.15	0.2	13,963	0.00%
2021/12/02	0	0.00	43	34.11	34.25	-43	13,859	-0.31%
2021/12/01	2	33.80	0	0.00	34.15	2	13,857	0.01%
2021/11/30	1	33.65	0	0.00	34.20	1	14,025	0.01%
2021/11/29	0	34.00	0	0.00	33.90	0	13,373	0.00%
2021/11/26	2.1	34.07	0	0.00	33.90	2.1	13,316	0.02%
2021/11/19	1	34.50	3	34.47	34.65	-2	13,484	-0.01%
2021/11/17	0.1	34.20	0	0.00	34.20	0.1	13,571	0.00%
2021/11/12	0.1	33.90	0	0.00	33.90	0.1	13,847	0.00%
2021/11/11	0	0.00	1	33.75	33.80	-1	14,108	-0.01%
2021/11/10	2	34.00	1	34.00	34.00	1	14,362	0.01%
2021/11/09	2	33.50	5	33.50	33.70	-3	14,379	-0.02%
2021/11/05	2.6	33.43	0	0.00	33.70	2.6	16,463	0.02%
2021/11/04	1	33.35	0	0.00	33.45	1	16,617	0.01%
2021/11/03	1.1	33.26	0	0.00	33.40	1.1	16,839	0.01%
2021/11/02	0	0.00	1	33.35	33.30	-1	17,037	-0.01%
2021/10/29	0.1	33.25	0	0.00	33.40	0.1	17,140	0.00%
2021/10/26	1	33.40	14	33.46	33.45	-13	17,520	-0.07%
2021/10/25	0	0.00	4	33.05	33.10	-4	17,345	-0.02%
2021/10/22	0.1	33.00	0	0.00	33.05	0.1	17,462	0.00%
2021/10/21	0	0.00	15	32.95	32.95	-15	17,366	-0.09%
2021/10/20	1	32.85	0	0.00	32.90	1	17,206	0.01%
2021/10/19	0	0.00	6	32.95	32.75	-6	17,208	-0.03%
2021/10/18	0	0.00	12	32.81	32.95	-12	17,240	-0.07%
2021/10/15	2	32.28	10	32.30	32.50	-8	17,178	-0.05%
2021/10/14	2	32.45	0	0.00	32.30	2	17,136	0.01%
2021/10/12	1	31.90	0	0.00	32.45	1	17,261	0.01%
2021/10/08	5	32.30	0	0.00	32.25	5	17,140	0.03%
2021/10/05	15	32.05	0.7	32.20	32.05	14.3	17,257	0.08%
2021/10/04	1	32.10	0	0.00	32.10	1	17,264	0.01%
2021/10/01	7	31.98	11	31.91	32.05	-4	17,277	-0.02%
2021/09/29	6	32.06	0	0.00	32.05	6	17,088	0.04%
2021/09/28	10	32.35	0.1	32.40	32.40	10	16,926	0.06%
2021/09/27	1	32.30	0	0.00	32.35	1	16,971	0.01%
2021/09/24	5	32.35	0	0.00	32.40	5	17,017	0.03%
2021/09/22	1.2	31.98	0	0.00	32.10	1.2	17,109	0.01%
2021/09/16	0.7	32.50	0	0.00	32.35	0.7	16,641	0.00%
2021/09/15	0	0.00	2	32.45	32.35	-2	16,725	-0.01%
2021/09/10	10.3	32.35	0	0.00	32.45	10.3	17,008	0.06%
2021/09/08	0.1	32.40	0	0.00	32.50	0.1	17,339	0.00%
2021/09/07	5	32.40	0	0.00	32.45	5	17,478	0.03%
2021/09/06	35	32.57	0	0.00	32.50	35	17,514	0.20%
2021/09/03	1	32.35	1	32.20	32.55	0	17,499	0.00%
2021/09/02	6	32.19	0	0.00	32.10	6	17,474	0.03%
2021/09/01	10	32.53	0	0.00	32.55	10	17,573	0.06%
2021/08/30	1	32.00	0	0.00	32.45	1	17,459	0.01%
2021/08/27	5	31.50	25	31.92	32.00	-20	17,403	-0.11%
2021/08/26	4	31.30	0	0.00	31.45	4	17,412	0.02%
2021/08/20	6.1	31.32	0.1	31.50	31.45	6	17,588	0.03%
2021/08/19	5	31.32	0	0.00	31.30	5	18,782	0.03%
2021/08/18	0	0.00	15	31.45	31.45	-15	18,614	-0.08%
2021/08/17	1	31.10	2	31.10	31.45	-1	18,568	-0.01%
2021/08/16	5	30.85	5	30.85	31.05	0	18,418	0.00%
2021/08/13	13	31.02	2	31.10	31.05	11	18,336	0.06%
2021/08/12	23.1	30.87	22	30.75	30.70	1.1	18,211	0.01%
2021/08/11	0	0.00	1	33.05	33.05	-1	16,812	-0.01%
2021/08/10	8	33.03	0	0.00	33.05	8	16,424	0.05%
2021/08/09	10	32.98	0	0.00	33.20	10	16,576	0.06%
2021/08/06	3	33.20	0	0.00	33.20	3	16,638	0.02%
2021/08/05	10	33.05	0	0.00	33.15	10	16,933	0.06%
2021/08/04	0	0.00	5	33.10	33.15	-5	17,814	-0.03%
2021/08/03	10	33.00	5	33.05	33.10	5	18,045	0.03%
2021/08/02	5	33.00	0	0.00	33.00	5	18,285	0.03%
2021/07/30	20	32.95	3	33.00	33.10	17	18,291	0.09%
2021/07/28	10	32.90	0	0.00	33.00	10	18,372	0.05%
2021/07/27	0	0.00	2	32.95	33.05	-2	18,538	-0.01%
2021/07/23	2	33.10	0	0.00	33.10	2	18,947	0.01%
2021/07/22	2	33.00	0	0.00	33.05	2	19,057	0.01%
2021/07/21	5	32.83	0	0.00	32.90	5	19,085	0.03%
2021/07/16	2	32.75	0	0.00	33.00	2	19,269	0.01%
2021/07/13	0	0.00	1	32.90	32.95	-1	19,513	-0.01%
2021/07/09	1	32.60	1	32.60	32.90	0	19,566	0.00%
2021/07/07	0	0.00	50	32.70	32.80	-50	19,619	-0.25%
2021/07/01	2	32.60	0	0.00	32.65	2	19,794	0.01%
2021/06/28	1	32.70	1	32.75	32.75	0	19,955	0.00%
2021/06/24	2	32.80	0	0.00	32.60	2	20,068	0.01%
2021/06/23	0	0.00	5	32.85	32.75	-5	20,104	-0.02%
2021/06/22	4	32.55	0	0.00	32.50	4	20,037	0.02%
2021/06/21	11	32.55	0	0.00	32.50	11	20,002	0.05%
2021/06/18	3	32.75	1	32.85	32.75	2	19,936	0.01%
2021/06/17	0	0.00	2	32.88	32.90	-2	19,727	-0.01%
2021/06/16	3	32.83	0	33.05	33.00	3	20,206	0.01%
2021/06/11	0	0.00	2	32.88	32.90	-2	20,597	-0.01%
2021/06/10	13	32.92	1	32.95	33.10	12	20,815	0.06%
2021/06/09	1	32.75	1	32.80	32.95	0	20,929	0.00%
2021/06/08	1	33.20	0	0.00	33.10	1	20,863	0.00%
2021/06/04	0	0.00	4	33.00	33.00	-4	21,510	-0.02%
2021/06/02	0	0.00	12	33.01	33.15	-12	22,516	-0.05%
2021/06/01	3	32.97	3	33.00	33.00	0	22,540	0.00%
2021/05/31	0	0.00	2	33.05	33.10	-2	22,750	-0.01%
2021/05/28	10	33.00	13	32.97	33.10	-3	22,825	-0.01%
2021/05/27	1	32.55	1	33.20	33.20	0	22,860	0.00%
2021/05/26	0	0.00	0.5	32.75	32.75	-0.5	22,117	0.00%
2021/05/25	0	0.00	1	32.70	32.70	-1	22,351	0.00%
2021/05/24	0	0.00	2	32.60	32.60	-2	22,629	-0.01%
2021/05/20	0	0.00	2	32.10	32.10	-2	22,754	-0.01%
2021/05/19	0	0.00	3	31.85	32.10	-3	22,779	-0.01%
2021/05/18	2.2	31.87	17	31.76	32.00	-14.8	22,779	-0.07%
2021/05/17	6	31.19	5	31.02	31.10	1	23,242	0.00%
2021/05/14	10	31.65	5	31.52	31.70	5	23,015	0.02%
2021/05/13	1	31.30	33	31.24	31.40	-32	22,822	-0.14%
2021/05/12	2	31.08	15	32.09	31.35	-13	22,400	-0.06%
2021/05/11	2	32.55	0	0.00	32.45	2	21,610	0.01%
2021/05/10	6	32.97	0.9	32.91	33.00	5.1	21,379	0.02%
2021/05/07	0	0.00	13	32.39	32.60	-13	21,463	-0.06%
2021/05/06	1	32.25	1	32.30	32.35	0	21,690	0.00%
2021/05/05	9	32.09	3	32.15	32.05	6	21,653	0.03%
2021/05/04	1	32.20	2	32.20	32.10	-1	21,666	0.00%
2021/04/29	0	0.00	5	32.66	32.65	-5	21,595	-0.02%
2021/04/28	2	32.43	24	32.48	32.60	-22	21,534	-0.10%
2021/04/27	0	0.00	2	32.50	32.60	-2	21,879	-0.01%
2021/04/26	4	32.25	3	32.42	32.60	1	21,884	0.00%
2021/04/23	3	32.18	2	32.15	32.25	1	21,909	0.00%
2021/04/22	0	0.00	1	32.40	32.35	-1	22,079	0.00%
2021/04/21	3	32.37	1	32.35	32.30	2	22,100	0.01%
2021/04/19	25	32.39	12	32.11	32.45	13	22,066	0.06%
2021/04/16	0	0.00	22	32.00	32.05	-22	21,903	-0.10%
2021/04/14	2	31.85	2	31.90	31.90	0	22,428	0.00%
2021/04/13	2	31.85	1	31.85	31.85	1	22,576	0.00%
2021/04/12	3	31.55	34	31.45	31.65	-31	22,591	-0.14%
2021/04/09	2	31.60	0	0.00	31.55	2	22,695	0.01%
2021/04/08	0.1	31.90	2	31.80	31.75	-1.9	22,730	-0.01%
2021/04/07	1	31.95	5	32.00	32.00	-4	22,994	-0.02%
2021/04/06	5	32.00	21	32.00	32.00	-16	22,931	-0.07%
2021/04/01	0	0.00	4	31.90	31.90	-4	22,878	-0.02%
2021/03/30	0	0.00	10	31.70	31.80	-10	22,603	-0.04%
2021/03/29	2	31.75	0	0.00	31.80	2	22,576	0.01%
2021/03/26	0	0.00	30.3	31.65	31.60	-30.3	22,619	-0.13%
2021/03/25	1	31.40	0	0.00	31.60	1	22,670	0.00%
2021/03/24	0	0.00	15	31.35	31.40	-15	22,776	-0.07%
2021/03/23	0	0.00	5	31.26	31.35	-5	22,833	-0.02%
2021/03/22	5	30.90	2	30.95	31.25	3	22,895	0.01%
2021/03/19	5	31.09	0	0.00	31.05	5	22,830	0.02%
2021/03/18	6	31.49	0	0.00	31.40	6	22,448	0.03%
2021/03/17	3	31.27	1	31.45	31.45	2	22,362	0.01%
2021/03/16	7	31.20	4	31.20	31.35	3	22,106	0.01%
2021/03/15	0	0.00	5	31.00	31.00	-5	22,104	-0.02%
2021/03/11	1	30.80	0	0.00	30.75	1	22,324	0.00%
2021/03/10	1	30.50	0	0.00	30.60	1	21,966	0.00%
2021/03/09	2	30.50	1	30.60	30.60	1	21,704	0.00%
2021/03/08	10	29.75	4	29.88	29.90	6	20,961	0.03%
2021/03/04	2.5	29.62	1	29.40	29.60	1.5	21,324	0.01%
2021/03/03	0.5	29.80	1	29.80	29.75	-0.5	21,188	0.00%
2021/02/26	25.1	29.42	0	0.00	29.20	25.1	20,886	0.12%
2021/02/25	14	29.65	2.6	29.57	29.65	11.4	20,367	0.06%
2021/02/24	3.2	29.50	2	29.60	29.30	1.2	20,198	0.01%
2021/02/22	0.5	29.25	0.3	29.25	29.10	0.2	19,714	0.00%
2021/02/19	1.2	29.03	0	0.00	29.15	1.2	19,719	0.01%
2021/02/18	1	29.20	0	0.00	29.25	1	19,756	0.01%
2021/02/17	0	0.00	2	29.10	29.40	-2	19,819	-0.01%
2021/02/01	0	0.00	7	28.65	28.65	-7	19,843	-0.04%
2021/01/29	3	28.45	0	0.00	28.15	3	19,797	0.02%
2021/01/28	1.7	28.60	0	0.00	28.55	1.7	19,365	0.01%
2021/01/26	24	28.75	0	0.00	28.70	24	19,014	0.13%
2021/01/25	10	28.60	1	28.90	28.85	9	18,887	0.05%
2021/01/22	0.3	28.70	0.2	28.80	28.60	0.1	18,839	0.00%
2021/01/21	3	28.82	5	28.90	28.70	-2	18,765	-0.01%
2021/01/20	5	28.77	0	0.00	28.70	5	18,680	0.03%
2021/01/19	0.2	29.25	0	0.00	29.10	0.2	18,242	0.00%
2021/01/18	0.2	29.30	1	29.10	29.15	-0.8	18,216	0.00%
2021/01/15	5.2	29.41	1	29.30	29.30	4.2	18,020	0.02%
2021/01/14	5	29.70	0	0.00	29.75	5	17,846	0.03%
2021/01/12	1.2	29.78	0	0.00	29.75	1.2	17,692	0.01%
2021/01/11	0.2	30.00	0.1	30.10	30.05	0.1	17,618	0.00%
2021/01/08	11	29.77	5	29.92	30.00	6	17,529	0.03%
2021/01/07	0	0.00	1	29.60	29.75	-1	17,196	-0.01%
2021/01/06	10	29.55	0	0.00	29.45	10	17,057	0.06%
2021/01/05	12	29.84	0	0.00	29.85	12	16,804	0.07%
2021/01/04	0	0.00	1.3	29.74	29.90	-1.3	16,891	-0.01%
2020/12/31	0.4	29.85	1	29.80	29.80	-0.6	16,735	0.00%
2020/12/30	0	0.00	8	29.89	29.90	-8	16,621	-0.05%
2020/12/29	0	0.00	5	29.45	29.55	-5	16,444	-0.03%
2020/12/28	0	0.00	0	29.55	29.55	0	16,548	0.00%
2020/12/25	1	29.30	1	29.35	29.35	0	16,562	0.00%
2020/12/24	0	0.00	3	29.50	29.45	-3	16,820	-0.02%
2020/12/23	0	0.00	0	29.45	29.45	0	16,965	0.00%
2020/12/22	0.5	29.60	4.5	29.59	29.65	-4	17,276	-0.02%
2020/12/21	3	29.50	2.2	29.65	29.65	0.8	17,882	0.00%
2020/12/18	0	0.00	3	29.38	29.50	-3	18,359	-0.02%
2020/12/17	0	0.00	10	29.45	29.50	-10	18,815	-0.05%
2020/12/16	0	0.00	15	29.33	29.40	-15	19,116	-0.08%
2020/12/15	4.1	29.03	5	28.97	29.05	-0.9	19,420	0.00%
2020/12/10	0	0.00	3	28.95	28.80	-3	19,320	-0.02%
2020/12/09	1	28.75	0.2	28.85	28.75	0.8	19,367	0.00%
2020/12/08	17	28.64	0	0.00	28.70	17	19,386	0.09%
2020/12/07	1	29.00	0	0.00	29.00	1	19,258	0.01%
2020/12/04	2	29.20	0.4	29.20	29.10	1.6	19,194	0.01%
2020/12/03	1	29.00	10	29.10	29.20	-9	19,139	-0.05%
2020/11/30	17	28.65	2	29.05	28.45	15	19,832	0.08%
2020/11/27	2	29.15	0	0.00	29.10	2	19,444	0.01%
2020/11/26	2	29.20	0	0.00	29.30	2	19,899	0.01%
2020/11/25	2	29.45	0	0.00	29.25	2	20,048	0.01%
2020/11/24	2	29.38	0	0.00	29.30	2	20,230	0.01%
2020/11/23	1	29.55	0	0.00	29.70	1	20,407	0.00%
2020/11/18	10	29.50	0	0.00	29.65	10	21,018	0.05%
2020/11/17	0	0.00	7	29.36	29.45	-7	21,084	-0.03%
2020/11/11	1	29.45	5	29.61	29.70	-4	22,202	-0.02%
2020/11/10	3	28.93	20	28.95	29.00	-17	22,067	-0.08%
2020/11/09	0	0.00	1	28.75	28.75	-1	23,084	0.00%
2020/11/06	0.3	28.50	105	28.45	28.50	-104.8	23,482	-0.45%	大賣/鉅額交易
2020/11/05	0	0.00	3.6	28.35	28.40	-3.6	23,750	-0.02%
2020/10/30	7	27.54	0	0.00	27.55	7	24,502	0.03%
2020/10/29	4	27.51	0	0.00	27.50	4	24,416	0.02%
2020/10/28	2	27.60	2	27.65	27.65	0	24,577	0.00%
2020/10/27	11	27.72	0	0.00	27.70	11	24,763	0.04%
2020/10/26	0	0.00	3	27.80	27.80	-3	24,894	-0.01%
2020/10/23	1	27.70	0.2	27.90	27.75	0.8	25,043	0.00%
2020/10/21	3	27.70	10	27.75	27.65	-7	25,517	-0.03%
2020/10/19	0	0.00	0.6	27.90	27.80	-0.6	25,840	0.00%
2020/10/16	7	27.73	0	0.00	27.70	7	26,062	0.03%
2020/10/15	1	27.75	0	0.00	27.75	1	26,233	0.00%
2020/10/14	1	28.00	0	0.00	28.00	1	26,361	0.00%
2020/10/13	0.7	28.30	0	0.00	28.15	0.7	26,492	0.00%
2020/10/12	5	28.00	12	28.06	28.25	-7	26,770	-0.03%
2020/10/08	2	27.95	45	27.90	28.00	-43	26,916	-0.16%
2020/10/07	1	27.90	0	0.00	27.95	1	27,013	0.00%
2020/10/06	1	27.95	0	0.00	27.95	1	27,117	0.00%
2020/10/05	5	27.90	0	0.00	27.80	5	27,188	0.02%
2020/09/30	0	0.00	2	27.90	27.80	-2	27,278	-0.01%
2020/09/29	2	27.80	0	0.00	27.80	2	27,367	0.01%
2020/09/28	16	27.84	0	0.00	27.90	16	27,419	0.06%
2020/09/25	2	27.45	0	0.00	27.45	2	27,437	0.01%
2020/09/24	111	27.05	0	0.00	27.00	111	27,342	0.41%	大買/鉅額交易
2020/09/23	20	27.63	10	27.55	27.50	10	26,687	0.04%
2020/09/22	11	28.01	0	0.00	27.85	11	26,163	0.04%
2020/09/21	15	28.30	0	0.00	28.20	15	25,733	0.06%
2020/09/18	7	28.49	0	0.00	28.45	7	25,577	0.03%
2020/09/17	10	28.59	30.2	28.60	28.55	-20.2	25,219	-0.08%
2020/09/16	9	28.65	0	0.00	28.75	9	25,209	0.04%
2020/09/15	2	28.58	15	28.55	28.65	-13	25,323	-0.05%
2020/09/14	1	28.60	0	0.00	28.65	1	25,653	0.00%
2020/09/11	13	28.60	2	28.65	28.65	11	25,641	0.04%
2020/09/10	11	28.65	0	0.00	28.75	11	25,499	0.04%
2020/09/09	3	28.70	1	28.65	28.75	2	25,415	0.01%
2020/09/08	1	28.90	0	0.00	28.85	1	25,333	0.00%
2020/09/07	4	28.81	1	28.80	28.85	3	25,489	0.01%
2020/09/04	11	28.66	5	28.85	28.65	6	25,553	0.02%
2020/09/03	6	28.88	0	0.00	28.90	6	25,240	0.02%
2020/09/02	11	28.96	0	0.00	28.90	11	25,171	0.04%
2020/09/01	16	29.04	0	0.00	29.05	16	24,950	0.06%
2020/08/31	2	29.35	0	0.00	29.25	2	24,540	0.01%
2020/08/28	2	29.40	0	0.00	29.40	2	24,478	0.01%
2020/08/27	3.2	29.49	0	0.00	29.40	3.2	24,516	0.01%
2020/08/26	1	29.55	0	0.00	29.55	1	24,287	0.00%
2020/08/25	13	29.52	12	29.55	29.50	1	24,164	0.00%
2020/08/24	52	29.59	1	29.60	29.60	51	24,129	0.21%
2020/08/21	2	29.48	0	0.00	29.60	2	24,031	0.01%
2020/08/20	19	29.56	0	0.00	29.40	19	23,806	0.08%
2020/08/19	4	30.15	0	0.00	29.90	4	23,199	0.02%
2020/08/18	18	29.93	0	0.00	29.95	18	22,898	0.08%
2020/08/17	8	29.98	0	0.00	30.00	8	22,763	0.04%
2020/08/14	31	30.04	0	0.00	30.05	31	22,434	0.14%
2020/08/13	32	30.32	8	30.50	30.40	24	22,193	0.11%
2020/08/12	13	32.37	4.8	32.41	32.35	8.2	21,244	0.04%
2020/08/11	10	32.48	0	0.00	32.45	10	20,911	0.05%
2020/08/10	4	32.50	0	0.00	32.50	4	20,871	0.02%
2020/08/07	5	32.45	0	0.00	32.45	5	20,842	0.02%
2020/08/06	2	32.35	0	0.00	32.45	2	20,618	0.01%
2020/08/05	5	32.20	20	32.25	32.20	-15	20,644	-0.07%
2020/08/04	5	32.20	0	0.00	32.25	5	20,709	0.02%
2020/08/03	7	31.99	1	32.15	32.10	6	20,809	0.03%
2020/07/31	5	32.25	0	0.00	32.35	5	20,784	0.02%
2020/07/30	11	32.24	0	0.00	32.35	11	20,763	0.05%
2020/07/29	0	0.00	5	32.25	32.20	-5	20,772	-0.02%
2020/07/28	15	31.58	15	31.67	31.65	0	21,003	0.00%
2020/07/27	10	31.79	2.6	31.97	31.60	7.4	21,244	0.03%
2020/07/24	20	32.43	0	0.00	32.15	20	21,410	0.09%
2020/07/23	10	32.40	16	32.72	32.70	-6	21,395	-0.03%
2020/07/22	10	32.60	1	32.55	32.70	9	21,462	0.04%
2020/07/20	0	0.00	8	32.20	32.45	-8	21,511	-0.04%
2020/07/17	0	0.00	2	32.20	32.25	-2	21,447	-0.01%
2020/07/16	6	31.95	15	31.93	32.15	-9	21,627	-0.04%
2020/07/15	0	0.00	2	32.00	32.15	-2	21,502	-0.01%
2020/07/14	1	32.05	6	32.20	32.20	-5	21,428	-0.02%
2020/07/10	0	0.00	4	32.09	32.00	-4	21,779	-0.02%
2020/07/09	0	0.00	1	32.15	32.25	-1	21,974	0.00%
2020/07/08	8	32.05	0	0.00	32.05	8	21,952	0.04%
2020/07/07	10	31.85	14	31.90	32.00	-4	22,004	-0.02%
2020/07/06	0	0.00	23	31.85	31.95	-23	21,866	-0.11%
2020/07/03	2	31.70	15	31.80	31.55	-13	21,985	-0.06%
2020/07/01	0	0.00	4	31.35	31.25	-4	22,415	-0.02%
2020/06/30	11	30.90	3	31.00	30.90	8	22,555	0.04%
2020/06/29	3	30.95	0	0.00	30.90	3	22,655	0.01%
2020/06/24	11	31.10	0	0.00	31.25	11	22,652	0.05%
2020/06/23	0	0.00	5	31.30	31.15	-5	22,886	-0.02%
2020/06/22	0	0.00	2	31.18	31.15	-2	23,174	-0.01%
2020/06/19	5	31.45	0	0.00	31.25	5	23,439	0.02%
2020/06/17	1	31.70	0	0.00	31.70	1	23,987	0.00%
2020/06/16	1	31.80	5	31.70	31.70	-4	24,753	-0.02%
2020/06/15	5	31.40	0	0.00	31.30	5	25,651	0.02%
2020/06/12	3	31.60	3	30.92	31.50	0	26,177	0.00%
2020/06/11	10	31.99	0	0.00	31.80	10	26,946	0.04%
2020/06/10	2	31.83	1	32.00	32.10	1	27,483	0.00%
2020/06/09	3	31.72	0	0.00	31.85	3	28,746	0.01%
2020/06/08	41	31.57	0	0.00	31.80	41	29,444	0.14%
2020/06/05	0	0.00	1	31.30	31.50	-1	29,588	0.00%
2020/06/04	1	31.40	4	31.40	31.40	-3	30,063	-0.01%
2020/06/03	0	0.00	3	31.40	31.30	-3	30,625	-0.01%
2020/06/01	2	31.03	0	0.00	30.70	2	30,845	0.01%
2020/05/29	1	30.45	0	0.00	30.75	1	30,797	0.00%
2020/05/28	3	30.45	0	0.00	30.45	3	30,687	0.01%
2020/05/25	0	0.00	1	30.30	30.35	-1	31,426	0.00%
2020/05/22	2.4	30.68	0	0.00	30.45	2.4	31,683	0.01%
2020/05/21	0	0.00	4	30.78	31.00	-4	31,777	-0.01%
2020/05/19	0	0.00	6	30.50	30.55	-6	32,048	-0.02%
2020/05/15	10	30.25	0	0.00	30.25	10	31,903	0.03%
2020/05/13	1	30.30	0	0.00	30.30	1	31,479	0.00%
2020/05/11	0	0.00	1	30.30	30.40	-1	31,335	0.00%
2020/05/08	0	0.00	3	30.03	30.00	-3	31,225	-0.01%
2020/05/07	0	29.75	1	29.45	29.55	-1	31,212	0.00%
2020/05/06	2	29.65	0	0.00	29.55	2	31,182	0.01%
2020/05/05	2	29.80	0	0.00	29.85	2	31,078	0.01%
2020/05/04	1	29.40	0	0.00	29.35	1	31,018	0.00%
2020/04/29	1	29.95	1	30.00	29.95	0	30,607	0.00%
2020/04/27	1	28.75	2	28.55	28.70	-1	30,981	0.00%
2020/04/24	5	28.20	0	0.00	28.20	5	30,949	0.02%
2020/04/23	7	28.48	0	0.00	28.30	7	30,794	0.02%
2020/04/22	5	28.30	0	0.00	28.30	5	30,595	0.02%
2020/04/20	0	0.00	11.9	29.00	28.90	-11.9	30,348	-0.04%
2020/04/17	0	0.00	2	29.30	29.05	-2	30,489	-0.01%
2020/04/15	1	29.10	1	29.20	29.20	0	30,187	0.00%
2020/04/14	3	28.63	0	0.00	28.85	3	30,091	0.01%
2020/04/13	10	28.63	0.1	28.80	28.60	9.9	29,827	0.03%
2020/04/10	0	0.00	2	28.98	29.15	-2	29,679	-0.01%
2020/04/09	0	0.00	1	28.60	28.50	-1	29,497	0.00%
2020/04/08	2	28.48	3	28.55	28.40	-1	29,353	0.00%
2020/04/07	2	28.40	15	28.55	28.40	-13	29,074	-0.04%
2020/04/06	1	28.10	30	28.20	28.45	-29	28,717	-0.10%
2020/04/01	4	28.14	0	0.00	28.05	4	28,288	0.01%
2020/03/31	6	28.40	0	0.00	28.45	6	27,982	0.02%
2020/03/30	1	28.25	0	0.00	28.65	1	27,641	0.00%
2020/03/27	10	28.75	0	0.00	28.65	10	27,360	0.04%
2020/03/26	0	0.00	1	28.10	28.15	-1	27,065	0.00%
2020/03/25	0	0.00	2	28.05	27.95	-2	26,954	-0.01%
2020/03/20	37	27.70	9	27.48	27.95	28	25,939	0.11%
2020/03/19	14	27.17	1	26.55	26.40	13	25,123	0.05%
2020/03/18	5	27.75	0	0.00	28.00	5	24,282	0.02%
2020/03/17	8.7	28.12	0	0.00	28.00	8.7	23,762	0.04%
2020/03/16	2	29.30	0	0.00	29.00	2	22,808	0.01%
2020/03/13	3	29.18	5	29.00	30.00	-2	22,027	-0.01%
2020/03/12	4	30.54	63	30.50	30.20	-59	20,576	-0.29%
2020/03/10	6	31.38	1	31.25	31.35	5	19,364	0.03%
2020/03/09	4	31.66	3	32.00	31.75	1	18,768	0.01%
2020/03/06	0	0.00	1	32.45	32.45	-1	18,211	-0.01%
2020/03/03	2	32.20	2	32.45	32.25	0	17,768	0.00%
2020/02/27	3	32.25	17	32.26	32.35	-14	17,772	-0.08%
2020/02/26	5	32.35	30	32.33	32.35	-25	17,513	-0.14%
2020/02/25	4	32.53	20	32.68	32.70	-16	17,201	-0.09%
2020/02/24	3	32.75	1	32.95	32.70	2	17,097	0.01%
2020/02/21	10	33.35	0	0.00	33.20	10	16,873	0.06%
2020/02/20	2	33.80	2	33.68	33.60	0	16,748	0.00%
2020/02/19	4	33.20	11	33.27	33.45	-7	16,456	-0.04%
2020/02/18	0	0.00	11.7	32.81	32.90	-11.7	16,293	-0.07%
2020/02/17	1	32.40	1	32.40	32.50	0	16,146	0.00%
2020/02/13	5	32.15	1	32.15	32.20	4	16,231	0.02%
2020/02/11	1	32.05	0	0.00	32.15	1	16,321	0.01%
2020/02/10	10	31.80	2	31.85	32.05	8	16,367	0.05%
2020/02/05	0	0.00	2	31.90	32.00	-2	16,648	-0.01%
2020/02/04	1	31.50	2	31.98	31.80	-1	16,630	-0.01%
2020/02/03	3	31.60	5.2	31.37	31.60	-2.2	16,721	-0.01%
2020/01/31	3	31.57	1	31.80	31.55	2	16,535	0.01%
2020/01/30	21	31.44	4	31.58	31.20	17	16,247	0.10%
2020/01/20	3	32.28	3.1	32.40	32.35	-0.1	15,492	0.00%
2020/01/17	0	0.00	15	32.05	32.10	-15	15,325	-0.10%
2020/01/15	3	31.92	0	0.00	31.80	3	15,375	0.02%
2020/01/14	1	31.85	35	31.89	32.00	-34	15,350	-0.22%
2020/01/13	0	0.00	6	31.23	31.70	-6	15,252	-0.04%
2020/01/10	0	0.00	24	31.00	30.95	-24	15,099	-0.16%
2020/01/07	10	30.55	0	0.00	30.60	10	14,864	0.07%
2020/01/06	2	30.65	0	0.00	30.60	2	14,981	0.01%
2020/01/03	0	0.00	1	30.65	30.80	-1	15,003	-0.01%
2020/01/02	1	30.55	0	0.00	30.60	1	15,216	0.01%
2019/12/31	0	0.00	2	30.65	30.60	-2	15,258	-0.01%
2019/12/30	1	30.85	0	0.00	30.70	1	15,345	0.01%
2019/12/27	0	0.00	3	30.90	30.90	-3	15,333	-0.02%
2019/12/24	0	0.00	1	30.80	30.80	-1	15,836	-0.01%
2019/12/19	11	30.54	2	30.60	30.55	9	16,133	0.06%
2019/12/17	2	30.33	0	0.00	30.65	2	16,336	0.01%
2019/12/16	0	0.00	1	30.45	30.35	-1	16,211	-0.01%
2019/12/13	0	0.00	2	30.35	30.30	-2	16,203	-0.01%
2019/12/11	4	30.03	3	30.10	30.10	1	16,055	0.01%
2019/12/10	3	30.15	0	0.00	30.20	3	16,007	0.02%
2019/12/06	2	30.10	20	30.25	30.05	-18	16,466	-0.11%
2019/12/05	2	30.10	0	0.00	30.15	2	16,599	0.01%
2019/12/04	0	0.00	5	30.05	30.15	-5	16,578	-0.03%
2019/12/03	21	30.09	0	0.00	30.05	21	16,642	0.13%
2019/11/25	35	30.40	0	0.00	30.40	35	16,148	0.22%
2019/11/21	2	30.30	0	0.00	30.35	2	16,594	0.01%
2019/11/19	10	30.65	2	30.70	30.70	8	16,477	0.05%
2019/11/18	10	30.50	0	0.00	30.70	10	16,572	0.06%
2019/11/15	5	30.55	0	0.00	30.55	5	16,729	0.03%
2019/11/13	15	30.57	1	30.55	30.50	14	17,151	0.08%
2019/11/12	2	30.58	0	0.00	30.60	2	17,373	0.01%
2019/11/11	2	30.28	0.1	30.45	30.40	1.9	17,674	0.01%
2019/11/07	10	30.50	1.5	30.47	30.50	8.5	18,872	0.04%
2019/11/06	0	0.00	7	30.60	30.65	-7	19,094	-0.04%
2019/11/05	0	0.00	0.3	30.20	30.20	-0.3	18,911	0.00%
2019/11/04	0	0.00	6	29.71	29.95	-6	19,042	-0.03%
2019/11/01	0	0.00	25	29.78	29.65	-25	19,112	-0.13%
2019/10/30	5	29.70	0	0.00	29.85	5	19,400	0.03%
2019/10/28	15	29.50	0	0.00	29.60	15	19,838	0.08%
2019/10/25	0	0.00	3	29.42	29.45	-3	19,854	-0.02%
2019/10/24	3	29.30	0	0.00	29.45	3	19,868	0.02%
2019/10/23	1	29.15	0	0.00	29.20	1	19,771	0.01%
2019/10/22	1	29.05	0	0.00	29.15	1	19,743	0.01%
2019/10/21	1	29.00	0	0.00	29.20	1	19,615	0.01%
2019/10/18	1	29.10	0	0.00	29.10	1	19,606	0.01%
2019/10/15	6	29.04	0	0.00	29.15	6	19,569	0.03%
2019/10/09	2	29.03	0	0.00	29.00	2	19,613	0.01%
2019/10/08	30	29.15	0	0.00	29.10	30	19,571	0.15%
2019/10/03	2	28.65	4	28.65	28.75	-2	19,455	-0.01%
2019/10/02	2	28.90	5	28.85	28.80	-3	19,478	-0.02%
2019/09/27	1	28.70	0	0.00	28.75	1	19,232	0.01%
2019/09/26	0	0.00	4	28.85	28.80	-4	19,260	-0.02%
2019/09/25	2	28.83	0	0.00	28.80	2	19,385	0.01%
2019/09/20	1	29.20	0	0.00	29.30	1	19,626	0.01%
2019/09/19	3	29.33	0	0.00	29.45	3	19,377	0.02%
2019/09/17	1	29.15	0	0.00	29.20	1	19,701	0.01%
2019/09/16	8	29.17	0	0.00	29.20	8	20,392	0.04%
2019/09/11	1	29.50	2	29.25	29.50	-1	21,060	0.00%
2019/09/09	5	29.00	0	0.00	29.20	5	21,156	0.02%
2019/09/06	0	0.00	4	28.65	28.80	-4	21,301	-0.02%
2019/09/05	5	28.50	2	28.50	28.55	3	21,661	0.01%
2019/09/04	4	28.40	0	0.00	28.45	4	22,301	0.02%
2019/09/03	0	0.00	0.5	28.45	28.35	-0.5	22,509	0.00%
2019/09/02	1	28.35	0	0.00	28.45	1	22,721	0.00%
2019/08/30	1	28.20	0	0.00	28.75	1	22,936	0.00%
2019/08/26	2	28.00	0	0.00	27.95	2	23,248	0.01%
2019/08/23	0	0.00	2	28.30	28.35	-2	23,248	-0.01%
2019/08/20	1	28.40	0	0.00	28.50	1	23,502	0.00%
2019/08/19	2	28.38	0	0.00	28.30	2	23,381	0.01%
2019/08/16	2	27.90	1	27.85	28.25	1	23,513	0.00%
2019/08/15	10	27.91	0	0.00	27.90	10	23,240	0.04%
2019/08/14	3	28.43	1	28.30	28.20	2	23,212	0.01%
2019/08/13	6	28.83	0	0.00	28.50	6	23,053	0.03%
2019/08/12	13	29.16	2.5	29.07	29.00	10.5	22,833	0.05%
2019/08/08	0	0.00	10	30.95	31.10	-10	22,233	-0.04%
2019/08/06	12	31.03	0	0.00	31.25	12	22,132	0.05%
2019/08/05	0	0.00	2	31.30	31.25	-2	22,003	-0.01%
2019/08/01	7	31.90	0	0.00	31.65	7	22,028	0.03%
2019/07/31	2	31.83	0	0.00	32.10	2	21,946	0.01%
2019/07/30	1	32.10	0	0.00	32.10	1	21,658	0.00%
2019/07/26	0	0.00	5	32.20	32.30	-5	21,903	-0.02%
2019/07/25	10	32.45	0	0.00	32.25	10	22,377	0.04%
2019/07/24	0	0.00	2	32.20	32.20	-2	22,589	-0.01%
2019/07/23	0	0.00	7	32.00	32.10	-7	22,739	-0.03%
2019/07/19	0	0.00	1	31.95	31.85	-1	22,797	0.00%
2019/07/16	0	0.00	1	31.90	31.95	-1	22,928	0.00%
2019/07/15	7	31.80	0	0.00	31.70	7	22,826	0.03%
2019/07/12	0	0.00	9	31.92	31.85	-9	22,620	-0.04%
2019/07/02	3	31.05	0	0.00	31.05	3	22,795	0.01%
2019/06/28	1	31.10	0	0.00	30.90	1	22,507	0.00%
2019/06/25	1	31.00	0	0.00	30.95	1	21,987	0.00%
2019/06/24	10	30.90	0	0.00	30.85	10	21,819	0.05%
2019/06/19	0	0.00	3	31.20	31.25	-3	20,565	-0.01%
2019/06/14	6	30.42	2	30.55	30.65	4	20,083	0.02%
2019/06/12	5	30.45	0	0.00	30.70	5	19,695	0.03%
2019/06/11	5	31.60	0	0.00	31.30	5	18,985	0.03%
2019/06/10	0	0.00	12	31.85	31.95	-12	18,680	-0.06%
2019/06/06	0	0.00	6	31.49	31.70	-6	18,549	-0.03%
2019/06/04	0	0.00	1	30.95	30.90	-1	18,096	-0.01%
2019/06/03	1	30.85	10	30.88	31.00	-9	17,959	-0.05%
2019/05/31	0	0.00	2	31.00	31.00	-2	17,916	-0.01%
2019/05/30	0	0.00	1	30.60	30.70	-1	17,862	-0.01%
2019/05/28	2	30.40	0	0.00	30.25	2	18,192	0.01%
2019/05/24	0	0.00	3.4	30.54	30.50	-3.4	18,165	-0.02%
2019/05/22	2	30.45	0	0.00	30.45	2	18,092	0.01%
2019/05/21	0	0.00	1	30.65	30.65	-1	18,227	-0.01%
2019/05/20	0	0.00	5	30.25	30.40	-5	17,962	-0.03%
2019/05/17	0	0.00	5	30.05	30.00	-5	17,796	-0.03%
2019/05/16	0	0.00	10	29.65	29.55	-10	17,596	-0.06%
2019/05/15	0	0.00	21	29.73	29.70	-21	17,459	-0.12%
2019/05/10	1	29.95	1	30.00	29.60	0	17,433	0.00%
2019/05/09	7	29.91	0	0.00	29.90	7	17,412	0.04%
2019/05/08	0	0.00	8	30.27	30.50	-8	17,396	-0.05%
2019/05/07	0	0.00	36	30.48	30.50	-36	17,436	-0.21%
2019/05/06	0	0.00	5	29.95	30.05	-5	17,395	-0.03%
2019/05/03	0	0.00	20	30.08	30.05	-20	17,439	-0.11%
2019/05/02	0	0.00	15	30.05	30.10	-15	17,252	-0.09%
2019/04/30	0	0.00	18	29.50	29.65	-18	16,808	-0.11%
2019/04/29	0	0.00	7	29.26	29.35	-7	16,658	-0.04%
2019/04/26	0	0.00	8	28.84	28.95	-8	16,516	-0.05%
2019/04/25	1	28.65	0	0.00	28.75	1	16,398	0.01%
2019/04/24	3	28.65	0	0.00	28.65	3	16,312	0.02%
2019/04/23	0	0.00	10	28.05	28.20	-10	16,109	-0.06%
2019/04/22	5	28.00	0	0.00	28.00	5	16,027	0.03%
2019/04/19	2	28.10	0	0.00	28.15	2	16,046	0.01%
2019/04/18	0	0.00	10	28.05	28.20	-10	16,242	-0.06%
2019/04/16	0	0.00	9	28.13	28.10	-9	16,425	-0.05%
2019/04/15	0	0.00	2.5	28.28	28.20	-2.5	16,438	-0.02%
2019/04/12	0	0.00	12	28.25	28.30	-12	16,410	-0.07%
2019/04/10	0	0.00	11	28.15	28.15	-11	16,534	-0.07%
2019/04/08	5	28.05	30	28.07	28.05	-25	16,645	-0.15%
2019/04/03	1	28.00	0	0.00	28.00	1	16,611	0.01%
2019/04/01	1	28.00	0	0.00	27.90	1	16,481	0.01%
2019/03/27	1	28.05	0	0.00	27.95	1	16,107	0.01%
2019/03/25	5	27.75	2.2	27.73	27.75	2.8	16,287	0.02%
2019/03/22	5	28.10	0	0.00	28.00	5	16,101	0.03%
2019/03/21	45	27.95	5	28.05	28.10	40	16,210	0.25%
2019/03/20	2	27.85	0.4	27.95	28.00	1.6	16,231	0.01%
2019/03/19	15	28.05	0	0.00	28.00	15	16,172	0.09%
2019/03/18	0	0.00	40	27.70	27.85	-40	16,023	-0.25%
2019/03/15	2	27.35	0	0.00	27.45	2	15,856	0.01%
2019/03/13	5	27.35	0	0.00	27.45	5	15,832	0.03%
2019/03/12	0	0.00	6	27.45	27.30	-6	15,798	-0.04%
2019/03/11	5	27.20	0	0.00	27.25	5	15,839	0.03%
2019/03/08	20	27.09	0	0.00	27.00	20	15,902	0.13%
2019/03/04	8	27.00	0	0.00	27.00	8	16,936	0.05%
2019/02/20	20.1	26.93	0	0.00	26.95	20.1	16,593	0.12%
2019/02/19	10	26.75	3	26.85	26.80	7	16,571	0.04%
2019/02/18	0	0.00	3	26.75	26.70	-3	16,645	-0.02%
2019/02/15	1	26.50	5	26.60	26.40	-4	16,674	-0.02%
2019/02/11	5	26.50	0	0.00	26.40	5	16,685	0.03%
2019/01/30	0	0.00	6	26.75	26.60	-6	16,491	-0.04%
2019/01/29	2	26.63	11	26.41	26.70	-9	16,256	-0.06%
2019/01/28	1	26.40	0	0.00	26.50	1	16,040	0.01%
2019/01/24	1	26.45	0	0.00	26.60	1	15,898	0.01%
2019/01/23	0	0.00	2	26.55	26.60	-2	16,049	-0.01%
2019/01/18	0	0.00	1	26.05	26.10	-1	16,482	-0.01%
2019/01/16	0	0.00	1	26.10	26.00	-1	17,356	-0.01%
2019/01/15	0	0.00	2	26.15	26.20	-2	17,575	-0.01%
2019/01/14	0.2	26.05	0	0.00	26.05	0.2	17,578	0.00%
2019/01/02	30	25.45	0	0.00	25.45	30	20,340	0.15%
2018/12/28	2	25.25	0	0.00	25.95	2	20,647	0.01%
2018/12/20	2	25.58	0	0.00	25.70	2	22,310	0.01%
2018/12/13	1	25.70	0	0.00	25.70	1	23,436	0.00%
2018/12/12	3	25.63	0	0.00	25.70	3	23,792	0.01%
2018/12/11	5	25.60	0	0.00	25.75	5	24,002	0.02%
2018/12/07	0	0.00	3	25.80	25.85	-3	24,023	-0.01%
2018/12/06	0	0.00	4	25.75	25.80	-4	24,082	-0.02%
2018/12/05	0	0.00	2	25.95	25.85	-2	24,095	-0.01%
2018/12/04	0	0.00	2	26.00	26.05	-2	24,225	-0.01%
2018/12/03	1	25.90	0	0.00	25.85	1	24,131	0.00%
2018/11/30	4	25.65	2	25.85	25.60	2	24,032	0.01%
2018/11/29	8	25.91	0	0.00	25.75	8	23,252	0.03%
2018/11/28	7	25.99	96	26.05	26.15	-89	22,946	-0.39%
2018/11/23	0	0.00	0.1	26.25	26.25	-0.1	22,549	0.00%
2018/11/13	0	0.00	1	26.50	26.50	-1	21,913	0.00%
2018/11/08	0	0.00	12	26.56	26.70	-12	22,021	-0.05%
2018/10/31	12	25.84	0	0.00	26.15	12	23,353	0.05%
2018/10/29	7	25.28	0	0.00	25.30	7	23,454	0.03%
2018/10/26	1	25.30	0.4	25.45	25.35	0.6	23,616	0.00%
2018/10/24	20	25.65	0	0.00	26.00	20	23,376	0.09%
2018/10/22	1	26.15	0	0.00	26.15	1	23,096	0.00%
2018/10/19	0	0.00	0	26.35	26.25	0	23,034	0.00%
2018/10/18	2	26.48	0	0.00	26.35	2	22,901	0.01%
2018/10/11	13	26.72	0	0.00	26.50	13	21,453	0.06%
2018/10/08	5	27.00	0.2	27.00	27.00	4.8	20,075	0.02%
2018/10/05	11	26.75	1	26.75	26.80	10	19,678	0.05%
2018/10/02	2	27.10	0	0.00	27.15	2	18,896	0.01%
2018/10/01	0	0.00	10	27.55	27.50	-10	18,653	-0.05%
2018/09/28	1	27.40	2.3	27.39	27.50	-1.3	18,618	-0.01%
2018/09/27	0	0.00	3	27.30	27.30	-3	18,201	-0.02%
2018/09/25	10	27.25	1	27.25	27.30	9	17,847	0.05%
2018/09/21	0	0.00	17	27.11	27.15	-17	17,691	-0.10%
2018/09/19	10	26.94	12.8	26.83	27.00	-2.8	17,714	-0.02%
2018/09/18	103	26.51	0	0.00	26.80	103	17,619	0.58%	大買/鉅額交易
2018/09/12	15	25.93	0	0.00	26.00	15	17,311	0.09%
2018/09/10	5	25.79	0	0.00	25.80	5	17,745	0.03%
2018/09/06	0	0.00	1	25.80	25.90	-1	18,201	-0.01%
2018/09/05	5	25.85	0	0.00	25.70	5	18,304	0.03%
2018/08/30	5	25.75	0	0.00	25.80	5	19,107	0.03%
2018/08/29	5	25.85	0	0.00	25.85	5	19,301	0.03%
2018/08/23	0	0.00	1	26.05	26.10	-1	20,727	0.00%
2018/08/22	10	25.89	0	0.00	25.95	10	21,190	0.05%
2018/08/20	1	25.50	0	0.00	25.50	1	21,235	0.00%
2018/08/17	1	25.65	0	0.00	25.55	1	21,188	0.00%
2018/08/16	5	25.30	0	0.00	25.35	5	21,212	0.02%
2018/08/15	2	25.65	0	0.00	25.60	2	20,984	0.01%
2018/08/14	5	26.00	2	26.05	26.00	3	20,802	0.01%
2018/08/13	1	26.10	0	0.00	26.15	1	20,934	0.00%
2018/08/10	0	0.00	2	26.35	26.35	-2	20,884	-0.01%
2018/08/09	12	26.09	1	26.15	26.05	11	20,807	0.05%
2018/08/08	1	27.35	0	0.00	27.35	1	20,242	0.00%
2018/08/02	1	27.35	0	0.00	27.35	1	19,020	0.01%
2018/08/01	0	0.00	3	27.43	27.45	-3	18,801	-0.02%
2018/07/31	3	27.22	0	0.00	27.25	3	18,719	0.02%
2018/07/23	0	0.00	5	27.05	26.95	-5	18,223	-0.03%
2018/07/19	0	0.00	0.5	26.85	26.85	-0.5	18,344	0.00%
2018/07/11	5	26.45	2	26.55	26.55	3	18,861	0.02%
2018/07/02	9	26.50	9	26.60	26.50	0	18,808	0.00%
2018/06/19	1	26.45	0	0.00	26.35	1	17,676	0.01%
2018/06/13	5	26.70	0	0.00	26.75	5	16,862	0.03%
2018/06/06	0	0.00	11	27.40	27.40	-11	16,447	-0.07%
2018/06/05	7	27.35	12	27.20	27.35	-5	16,212	-0.03%
2018/06/04	7	27.10	7	26.70	27.10	0	16,018	0.00%
2018/05/29	0	0.00	2	27.00	26.90	-2	14,413	-0.01%
2018/05/23	0	0.00	5	26.95	26.90	-5	14,367	-0.03%
2018/05/22	0	0.00	5	27.00	26.80	-5	14,404	-0.03%
2018/05/21	0	0.00	10.1	26.98	27.00	-10.1	14,468	-0.07%
2018/05/18	0	0.00	10	26.62	26.70	-10	14,358	-0.07%
2018/05/17	0	0.00	2	26.45	26.45	-2	14,343	-0.01%
2018/05/08	0	0.00	1	26.15	26.20	-1	14,534	-0.01%
2018/05/07	0	0.00	10	25.90	26.00	-10	14,407	-0.07%
2018/05/03	0	0.00	5	26.10	26.10	-5	14,275	-0.04%
2018/05/02	0	0.00	1	26.20	26.25	-1	14,358	-0.01%
2018/04/30	0	0.00	10	26.15	26.25	-10	14,330	-0.07%
2018/04/27	0	0.00	4	25.95	26.00	-4	14,363	-0.03%
2018/04/26	1	25.90	1	25.85	25.95	0	14,441	0.00%
2018/04/25	10	26.00	0	0.00	26.00	10	14,759	0.07%
2018/04/19	0	0.00	5	25.60	25.75	-5	15,333	-0.03%
2018/04/18	5	25.20	0	0.00	25.20	5	15,220	0.03%
2018/04/16	0	0.00	2	25.55	25.65	-2	15,449	-0.01%
2018/04/03	10	25.25	1	25.30	25.25	9	15,734	0.06%
2018/04/02	2	25.40	0	0.00	25.35	2	15,708	0.01%
2018/03/30	0	0.00	8	25.25	25.10	-8	15,729	-0.05%
2018/03/23	1	25.20	0	0.00	25.20	1	15,063	0.01%
2018/03/16	0	0.00	3	25.20	25.50	-3	15,091	-0.02%
2018/03/14	0	0.00	7	25.50	25.30	-7	14,896	-0.05%
2018/03/13	0	0.00	4	25.60	25.65	-4	14,951	-0.03%
2018/03/07	1	24.50	0	0.00	24.50	1	14,924	0.01%
2018/03/06	0	0.00	5	25.00	24.85	-5	14,817	-0.03%
2018/02/27	1	25.05	0	0.00	24.95	1	15,200	0.01%
2018/02/26	2	25.00	0	0.00	25.00	2	15,119	0.01%
2018/02/22	0	0.00	0.9	24.75	24.75	-0.9	15,186	-0.01%
2018/02/21	0	0.00	60	24.55	24.70	-60	15,238	-0.39%
2018/02/12	0	0.00	2	24.25	24.15	-2	15,114	-0.01%
2018/02/09	2	23.88	2	23.75	23.95	0	14,961	0.00%
2018/02/05	0	0.00	2	25.03	25.00	-2	13,932	-0.01%
2018/01/25	0	0.00	7	25.50	25.60	-7	13,758	-0.05%
2018/01/24	0	0.00	0.1	25.20	25.30	-0.1	13,653	0.00%
2018/01/22	1	25.40	0	0.00	25.50	1	13,529	0.01%
2018/01/19	1	25.25	2	25.30	25.55	-1	13,456	-0.01%
2018/01/18	0	0.00	4	25.74	25.80	-4	13,177	-0.03%
2018/01/17	0	0.00	2	25.80	25.85	-2	12,768	-0.02%
2018/01/16	0	0.00	13	26.00	25.85	-13	12,568	-0.10%
2018/01/15	0	0.00	1	26.00	25.95	-1	12,169	-0.01%
2018/01/12	0	0.00	23	25.45	25.35	-23	11,888	-0.19%
2018/01/10	0	0.00	6	25.22	25.35	-6	11,800	-0.05%
2018/01/08	3	24.85	0.2	25.00	25.15	2.8	11,383	0.02%
2018/01/05	0	0.00	23	24.80	24.90	-23	11,178	-0.21%
2018/01/04	0	0.00	1	24.45	24.60	-1	11,052	-0.01%
2018/01/03	0	0.00	30	24.47	24.50	-30	11,122	-0.27%
2018/01/02	0	0.00	2	24.15	24.20	-2	10,905	-0.02%