兆豐金 (2886)-第一金-頭份券商分點個股進出

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
39.05
漲跌
▲0.15
漲幅
+0.39%
成交量
66,968張
產業
上市金融類股
2982人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－第一金-頭份券商分點個股進出

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

第一金-頭份券商分點個股進出
第一金-頭份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
2024/05/31	1	39.10	0	0.00	39.05	1	19,805	0.01%
2024/05/30	3.9	38.92	3	38.95	38.90	0.9	18,996	0.00%
2024/05/29	23	39.26	1	39.55	39.00	22	18,643	0.12%
2024/05/28	0	0.00	12.6	39.81	39.80	-12.6	18,178	-0.07%
2024/05/27	13	39.94	0	0.00	39.80	13	18,285	0.07%
2024/05/24	1	40.10	1	40.10	40.00	0	18,034	0.00%
2024/05/22	3	40.62	0	0.00	40.55	3	17,925	0.02%
2024/05/21	1.1	40.65	0	0.00	40.60	1.1	17,914	0.01%
2024/05/20	1	40.85	1.6	40.75	40.80	-0.6	17,919	0.00%
2024/05/16	0	0.00	4	41.06	40.80	-4	17,819	-0.02%
2024/05/14	0.1	40.80	0	0.00	40.50	0.1	17,719	0.00%
2024/05/10	3	40.90	0	0.00	40.95	3	17,739	0.02%
2024/05/09	0	0.00	0.4	40.80	40.65	-0.4	17,745	0.00%
2024/05/08	0	0.00	11	40.96	41.10	-11	17,851	-0.06%
2024/05/07	1.1	40.86	1.3	41.01	40.95	-0.2	17,770	0.00%
2024/05/06	0	0.00	9	40.97	41.15	-9	17,490	-0.05%
2024/05/03	1	40.05	0	0.00	40.05	1	17,157	0.01%
2024/05/02	5	39.95	2	40.03	39.95	3	17,077	0.02%
2024/04/30	0	0.00	6.6	40.10	40.00	-6.6	16,897	-0.04%
2024/04/29	0	0.00	1	39.85	40.10	-1	16,832	-0.01%
2024/04/25	2.2	39.13	0	0.00	39.00	2.2	16,611	0.01%
2024/04/24	4.4	39.48	0	0.00	39.35	4.4	16,453	0.03%
2024/04/23	0	0.00	2	40.05	40.00	-2	16,372	-0.01%
2024/04/22	0.1	39.50	1	39.70	39.50	-0.9	16,309	-0.01%
2024/04/19	24	38.57	1	38.70	38.70	23	16,021	0.14%
2024/04/18	20	39.00	0	0.00	39.20	20	15,430	0.13%
2024/04/17	4.1	39.15	1	39.15	39.00	3.1	15,116	0.02%
2024/04/16	3.1	39.32	0.3	39.44	39.10	2.8	14,986	0.02%
2024/04/15	1	39.95	0	0.00	39.80	1	14,717	0.01%
2024/04/11	0.6	40.02	0	0.00	40.15	0.6	14,626	0.00%
2024/04/08	0.1	40.00	0	0.00	40.00	0.1	14,704	0.00%
2024/04/03	1.2	39.87	0	0.00	39.75	1.2	14,680	0.01%
2024/04/01	0.4	40.45	4	40.56	40.65	-3.6	14,572	-0.03%
2024/03/29	0.1	40.40	1.2	40.45	40.55	-1.1	14,511	-0.01%
2024/03/28	0.2	40.30	0	0.00	40.25	0.2	14,565	0.00%
2024/03/27	0.4	40.45	0	0.00	40.50	0.4	14,727	0.00%
2024/03/26	0	0.00	9	40.44	40.55	-9	15,005	-0.06%
2024/03/25	0	0.00	0.6	40.00	40.00	-0.6	15,195	0.00%
2024/03/22	0.1	40.05	8	40.19	40.10	-7.9	15,405	-0.05%
2024/03/21	0.2	40.50	2	40.60	40.60	-1.9	15,569	-0.01%
2024/03/20	1	40.35	1	40.55	40.15	0	15,648	0.00%
2024/03/19	0	0.00	2	40.35	40.20	-2	15,610	-0.01%
2024/03/18	0	40.50	0	0.00	40.60	0	15,526	0.00%
2024/03/15	0	0.00	31.2	40.60	40.90	-31.2	15,449	-0.20%
2024/03/14	4.5	40.71	1	40.69	40.90	3.5	15,200	0.02%
2024/03/13	0.4	40.12	9.7	40.10	40.40	-9.3	15,074	-0.06%
2024/03/12	0.3	39.83	31	40.00	39.95	-30.7	14,927	-0.21%
2024/03/11	0.4	39.85	2	40.00	39.80	-1.6	14,916	-0.01%
2024/03/08	0	0.00	2	39.78	39.90	-2	14,852	-0.01%
2024/03/07	0	0.00	1.1	39.30	39.30	-1.1	14,753	-0.01%
2024/03/06	0	0.00	1	39.35	39.40	-1	14,805	-0.01%
2024/03/05	3	39.00	5.2	39.07	39.05	-2.2	15,071	-0.01%
2024/03/04	0.2	38.70	1	38.80	38.80	-0.8	15,081	-0.01%
2024/03/01	1	38.75	15	38.69	38.55	-14	15,193	-0.09%
2024/02/29	0.1	38.65	22	38.60	38.70	-21.9	15,352	-0.14%
2024/02/27	4	38.24	0	0.00	38.20	4	15,108	0.03%
2024/02/26	1	38.15	0	0.00	38.15	1	15,073	0.01%
2024/02/23	1	38.40	0	0.00	38.30	1	15,106	0.01%
2024/02/22	0.2	38.45	0	0.00	38.55	0.2	15,450	0.00%
2024/02/21	0.3	38.45	1	38.26	38.35	-0.8	15,496	-0.01%
2024/02/20	0.5	38.45	0	0.00	38.60	0.5	15,621	0.00%
2024/02/19	0	0.00	1	38.20	38.40	-1	15,715	-0.01%
2024/02/16	0	38.00	4	37.90	37.90	-4	15,935	-0.02%
2024/02/15	3.8	37.67	0	37.90	37.80	3.7	15,919	0.02%
2024/02/05	3.4	37.66	0	0.00	37.60	3.4	15,773	0.02%
2024/02/02	1.2	37.86	0	0.00	37.90	1.2	15,618	0.01%
2024/02/01	0.1	37.75	2	37.75	37.90	-1.9	15,619	-0.01%
2024/01/31	5.2	37.68	11	37.57	37.65	-5.8	15,520	-0.04%
2024/01/30	3	38.13	0	0.00	37.90	3	15,321	0.02%
2024/01/25	1	37.90	0	0.00	37.80	1	15,589	0.01%
2024/01/22	1.1	38.05	0.8	38.00	38.10	0.3	15,724	0.00%
2024/01/18	0	0.00	1	37.70	37.80	-1	15,700	-0.01%
2024/01/17	5.5	37.89	0	0.00	37.30	5.5	15,688	0.04%
2024/01/16	5	38.59	1	38.90	38.60	4	15,125	0.03%
2024/01/15	4	38.93	1.1	39.10	38.90	2.9	15,031	0.02%
2024/01/10	0	0.00	1	39.40	39.35	-1	15,431	-0.01%
2024/01/08	0	0.00	6	39.45	39.45	-6	15,490	-0.04%
2024/01/04	0	0.00	1	39.00	38.75	-1	15,640	-0.01%
2024/01/03	1	38.80	0	0.00	38.65	1	16,112	0.01%
2024/01/02	0	0.00	2	39.20	39.30	-2	16,065	-0.01%
2023/12/28	0	0.00	8	39.08	39.20	-8	16,447	-0.05%
2023/12/26	6	38.76	0	0.00	38.80	6	16,510	0.04%
2023/12/25	0.2	38.50	0	0.00	38.80	0.2	16,545	0.00%
2023/12/22	3	38.22	0	0.00	38.35	3	16,552	0.02%
2023/12/21	2	38.25	0	0.00	38.30	2	16,414	0.01%
2023/12/19	5.1	38.85	0	0.00	39.15	5.1	15,937	0.03%
2023/12/18	0	0.00	0.1	39.35	39.05	-0.1	15,851	0.00%
2023/12/14	0	0.00	3.7	39.33	39.55	-3.7	15,426	-0.02%
2023/12/13	1.1	38.86	0	0.00	38.90	1.1	15,271	0.01%
2023/12/12	0.1	39.00	2	39.00	39.30	-2	15,627	-0.01%
2023/12/08	1	38.86	0	39.05	39.25	1	15,673	0.01%
2023/12/07	0.1	39.20	1	39.50	39.00	-0.9	15,646	-0.01%
2023/12/06	0	0.00	9	39.26	39.50	-9	15,568	-0.06%
2023/12/05	3	38.77	12	38.88	38.95	-9	15,451	-0.06%
2023/12/04	0	38.95	8	38.89	39.00	-8	15,441	-0.05%
2023/12/01	20.4	38.75	3.5	38.71	38.65	16.9	15,390	0.11%
2023/11/30	1	39.30	10	39.36	39.50	-9	15,252	-0.06%
2023/11/29	5.1	39.32	0	0.00	39.15	5.1	14,752	0.03%
2023/11/28	10	39.75	0	0.00	39.65	10	14,596	0.07%
2023/11/27	0	0.00	6.2	39.88	39.50	-6.2	14,793	-0.04%
2023/11/24	0.5	39.60	0	0.00	39.50	0.5	14,710	0.00%
2023/11/22	0	0.00	10	39.81	39.85	-10	14,889	-0.07%
2023/11/21	1	39.40	7	39.74	39.85	-6	14,979	-0.04%
2023/11/17	0	0.00	6.1	39.41	39.20	-6.1	14,847	-0.04%
2023/11/16	2	39.05	17	39.03	39.20	-15	14,951	-0.10%
2023/11/15	0	0.00	13.1	38.78	38.90	-13.1	14,922	-0.09%
2023/11/14	1	38.35	0	0.00	38.55	1	14,816	0.01%
2023/11/13	1	38.60	1	38.30	38.50	0	15,132	0.00%
2023/11/10	1	38.45	0.3	38.41	38.40	0.8	15,575	0.00%
2023/11/09	0	0.00	21	38.65	38.60	-21	15,772	-0.13%
2023/11/08	3	38.58	0	0.00	38.60	3	16,081	0.02%
2023/11/07	3	38.40	1	38.60	38.60	2	16,234	0.01%
2023/11/06	0.1	38.45	14	38.60	38.55	-14	16,788	-0.08%
2023/11/03	0	0.00	2	38.18	38.25	-2	17,039	-0.01%
2023/11/02	0	0.00	2.5	37.43	37.80	-2.5	17,100	-0.01%
2023/10/31	0.2	36.70	1.3	36.77	36.70	-1.1	17,296	-0.01%
2023/10/30	3.1	36.53	0	0.00	36.55	3.1	17,622	0.02%
2023/10/26	1	36.20	1	36.15	36.40	0	17,770	0.00%
2023/10/25	3	36.92	0	0.00	36.85	3	17,731	0.02%
2023/10/24	0	0.00	2	37.10	37.25	-2	17,783	-0.01%
2023/10/23	2	37.20	0	37.30	37.10	2	17,845	0.01%
2023/10/20	4.6	37.58	6	37.30	37.50	-1.4	17,753	-0.01%
2023/10/19	5	38.17	1	38.25	38.35	4	17,724	0.02%
2023/10/18	0	0.00	12	38.77	38.85	-12	17,835	-0.07%
2023/10/16	3.1	38.48	3	38.73	38.80	0.1	18,266	0.00%
2023/10/13	3	38.40	1	38.45	38.50	2	18,569	0.01%
2023/10/12	2	38.45	3.1	38.74	38.95	-1.1	18,639	-0.01%
2023/10/11	2.8	38.34	6	38.12	38.50	-3.2	18,805	-0.02%
2023/10/06	1.1	37.27	0	0.00	37.50	1.1	18,386	0.01%
2023/10/05	3	36.90	3	37.35	37.50	0	18,464	0.00%
2023/09/28	1	37.70	0	0.00	37.70	1	18,603	0.01%
2023/09/27	0	0.00	0	37.80	37.70	0	18,683	0.00%
2023/09/26	1.3	37.78	5	37.75	37.85	-3.7	18,699	-0.02%
2023/09/25	2	37.85	0	0.00	38.00	2	18,740	0.01%
2023/09/22	0	0.00	2	37.50	37.80	-2	18,886	-0.01%
2023/09/21	4	37.43	1	37.40	37.40	3	19,132	0.02%
2023/09/20	0	0.00	2	37.83	37.85	-2	19,056	-0.01%
2023/09/19	2.2	37.77	5.1	38.00	37.80	-2.8	19,041	-0.01%
2023/09/18	4	37.84	11.1	37.91	37.85	-7.1	19,458	-0.04%
2023/09/15	10.4	37.46	1	37.55	37.55	9.4	19,904	0.05%
2023/09/14	2	37.10	9	37.14	37.50	-7	20,118	-0.03%
2023/09/13	1.5	36.57	2	36.50	36.60	-0.5	20,615	0.00%
2023/09/12	1.1	36.35	3	36.33	36.55	-2	21,369	-0.01%
2023/09/11	1	36.00	0	0.00	36.20	1	21,421	0.00%
2023/09/08	4	35.70	4	35.95	36.10	0	21,446	0.00%
2023/09/07	1.2	35.81	4	35.96	35.85	-2.9	21,518	-0.01%
2023/09/06	6	35.86	0	0.00	35.55	6	21,561	0.03%
2023/09/05	1	36.10	0	0.00	36.00	1	21,536	0.00%
2023/09/04	2	36.10	0.2	36.15	36.20	1.8	21,582	0.01%
2023/09/01	2.1	36.07	0	0.00	36.00	2.1	21,781	0.01%
2023/08/31	5	36.02	0	0.00	35.90	5	21,912	0.02%
2023/08/30	0	0.00	7	36.60	36.45	-7	21,926	-0.03%
2023/08/29	0.2	36.30	10	36.20	36.60	-9.9	22,085	-0.04%
2023/08/28	0	0.00	5	36.35	36.20	-5	22,043	-0.02%
2023/08/25	1	35.60	0	0.00	35.65	1	23,055	0.00%
2023/08/24	4	35.93	0	0.00	35.85	4	23,169	0.02%
2023/08/23	9.1	35.26	0	0.00	35.30	9.1	23,178	0.04%
2023/08/22	2.5	35.21	0	0.00	35.30	2.5	23,393	0.01%
2023/08/21	14	35.75	0	0.00	35.60	14	23,406	0.06%
2023/08/18	8.3	35.71	0	0.00	35.70	8.3	23,507	0.04%
2023/08/17	9.1	35.57	0.5	35.38	35.65	8.6	23,564	0.04%
2023/08/16	8.5	35.76	0	0.00	35.80	8.5	23,481	0.04%
2023/08/15	1.2	36.96	2	36.70	36.60	-0.8	23,258	0.00%
2023/08/14	3.6	36.66	0	0.00	37.05	3.6	23,301	0.02%
2023/08/11	28.1	37.91	20	37.55	37.65	8.1	23,226	0.03%
2023/08/10	8.4	38.22	0	0.00	38.10	8.4	23,226	0.04%
2023/08/08	7	39.76	1.1	39.84	39.70	5.9	22,368	0.03%
2023/08/07	5	39.70	1	39.75	39.95	4	22,204	0.02%
2023/08/04	3	39.38	32.1	39.41	39.60	-29.1	22,156	-0.13%
2023/08/02	12.1	39.73	2	39.45	39.60	10.1	22,017	0.05%
2023/08/01	2.4	40.27	2	40.40	40.60	0.4	21,645	0.00%
2023/07/31	2	40.20	10	40.20	40.25	-8	21,455	-0.04%
2023/07/27	2	40.15	22.2	40.07	40.10	-20.2	21,291	-0.09%
2023/07/26	0	0.00	2	39.50	39.65	-2	21,117	-0.01%
2023/07/25	1	39.10	0.5	39.10	39.15	0.5	21,019	0.00%
2023/07/24	4	38.95	0.2	38.95	39.00	3.8	21,001	0.02%
2023/07/21	3	39.15	8	39.39	39.35	-5	20,838	-0.02%
2023/07/20	1	38.70	0	0.00	39.35	1	20,622	0.00%
2023/07/19	1.1	39.00	14	38.90	38.85	-12.9	20,258	-0.06%
2023/07/18	2	39.15	5	39.12	39.30	-3	19,941	-0.02%
2023/07/17	3	38.88	0	0.00	38.90	3	19,518	0.02%
2023/07/14	0	0.00	23.9	38.57	38.90	-23.9	19,445	-0.12%
2023/07/13	1	38.45	0	0.00	38.10	1	19,291	0.01%
2023/07/11	1	37.30	0	0.00	37.65	1	19,165	0.01%
2023/07/10	2	37.08	2	37.05	36.85	0	19,130	0.00%
2023/07/07	3	36.97	15	37.04	37.30	-12	18,927	-0.06%
2023/07/06	2.1	37.77	2	37.60	37.45	0.1	18,779	0.00%
2023/07/05	3	38.20	0	0.00	38.25	3	18,477	0.02%
2023/07/04	0	0.00	2	38.50	38.50	-2	18,339	-0.01%
2023/07/03	0	0.00	3	38.25	38.30	-3	18,344	-0.02%
2023/06/30	29.7	38.53	3	38.38	38.20	26.7	18,353	0.15%
2023/06/29	43.3	38.39	22	38.37	38.55	21.3	18,106	0.12%
2023/06/28	2.5	37.91	8	37.90	37.95	-5.5	17,841	-0.03%
2023/06/27	6.2	37.59	0	0.00	37.55	6.2	17,730	0.03%
2023/06/21	1	37.55	10	37.53	37.75	-9	17,161	-0.05%
2023/06/20	1	37.25	8	37.13	37.45	-7	16,697	-0.04%
2023/06/19	1	37.00	6	36.98	37.00	-5	16,116	-0.03%
2023/06/15	3	37.30	10.5	37.31	37.40	-7.5	14,684	-0.05%
2023/06/14	15	37.52	0.9	37.55	37.50	14.1	14,689	0.10%
2023/06/13	0	0.00	5	37.70	37.75	-5	14,804	-0.03%
2023/06/12	0	0.00	20	37.86	37.65	-20	14,842	-0.13%
2023/06/09	10	37.60	14	37.40	37.65	-4	14,902	-0.03%
2023/06/08	1	36.90	0	0.00	37.30	1	14,936	0.01%
2023/06/07	0	0.00	3	36.75	37.00	-3	14,963	-0.02%
2023/06/06	0	0.00	0.6	36.60	36.50	-0.6	14,914	0.00%
2023/06/05	12	36.76	1	36.80	36.70	11	14,944	0.07%
2023/06/02	1	35.95	6.2	36.18	36.10	-5.2	14,646	-0.04%
2023/06/01	3	35.67	2	35.95	35.85	1	14,499	0.01%
2023/05/31	3	35.92	0	0.00	35.80	3	14,471	0.02%
2023/05/30	0	0.00	0.4	36.10	36.20	-0.4	13,547	0.00%
2023/05/29	2	35.90	2	36.15	36.20	0	13,613	0.00%
2023/05/26	2.1	35.72	2	36.05	36.15	0.1	13,663	0.00%
2023/05/25	4	35.55	5	36.20	36.20	-1	13,443	-0.01%
2023/05/24	12.2	35.70	0	0.00	35.90	12.2	13,268	0.09%
2023/05/23	0	0.00	11	36.08	36.20	-11	13,034	-0.08%
2023/05/22	1	35.95	0	0.00	36.20	1	12,883	0.01%
2023/05/19	1	35.85	2	36.10	36.00	-1	12,639	-0.01%
2023/05/18	7	35.85	10	35.50	35.95	-3	12,805	-0.02%
2023/05/17	1	35.05	2.1	35.60	35.60	-1.1	12,683	-0.01%
2023/05/16	1	34.85	2	35.00	35.15	-1	12,549	-0.01%
2023/05/15	0	0.00	1	34.55	34.50	-1	12,561	-0.01%
2023/05/12	5	34.42	0	0.00	34.30	5	12,592	0.04%
2023/05/11	3	34.73	1.6	34.70	34.80	1.4	12,485	0.01%
2023/05/10	10	34.65	0	0.00	34.80	10	12,598	0.08%
2023/05/09	0	0.00	2	34.50	34.50	-2	12,570	-0.02%
2023/05/08	1	34.30	0	0.00	34.30	1	12,549	0.01%
2023/05/05	1.1	34.20	1	34.40	34.25	0.1	12,587	0.00%
2023/05/02	11	34.00	1	34.10	34.10	10	13,197	0.08%
2023/04/27	2	33.75	1	33.80	33.85	1	13,802	0.01%
2023/04/25	1	33.80	8	34.10	33.90	-7	13,859	-0.05%
2023/04/24	0	0.00	8.3	33.95	34.10	-8.3	13,867	-0.06%
2023/04/20	2	33.90	0	0.00	33.90	2	14,036	0.01%
2023/04/19	1.1	34.07	0	0.00	34.05	1.1	14,263	0.01%
2023/04/18	6.1	34.21	1.1	34.09	34.20	5	14,198	0.04%
2023/04/17	0.1	33.50	0.1	33.50	33.45	0	14,151	0.00%
2023/04/14	1	33.20	1.7	33.29	33.45	-0.7	14,201	-0.01%
2023/04/13	4	33.30	94	33.25	33.30	-90	14,120	-0.64%
2023/04/12	1	33.05	2	33.12	33.15	-1	14,095	-0.01%
2023/04/11	0.1	33.10	0	0.00	33.15	0.1	14,175	0.00%
2023/04/07	3	32.80	0	0.00	32.80	3	14,130	0.02%
2023/03/31	0.2	33.00	0	0.00	33.00	0.2	14,047	0.00%
2023/03/30	1.1	32.76	0	0.00	32.70	1.1	13,920	0.01%
2023/03/24	0	0.00	68	33.17	33.10	-68	14,325	-0.47%
2023/03/23	0	0.00	3.4	33.07	33.15	-3.4	14,387	-0.02%
2023/03/22	0.2	32.68	0	0.00	32.70	0.2	14,542	0.00%
2023/03/21	0.1	32.45	0	0.00	32.20	0.1	14,762	0.00%
2023/03/17	2	31.85	2	31.95	31.75	0	14,817	0.00%
2023/03/16	5.2	31.61	0	0.00	31.65	5.2	14,785	0.04%
2023/03/15	4.2	32.07	6	32.18	32.00	-1.8	14,750	-0.01%
2023/03/14	9	32.20	25	32.11	32.10	-16	14,753	-0.11%
2023/03/13	5	32.39	0	0.00	32.55	5	14,625	0.03%
2023/03/10	14.2	32.66	0.5	32.80	32.65	13.7	14,645	0.09%
2023/03/09	8.1	33.02	0	33.05	32.95	8.1	14,749	0.05%
2023/03/07	0	0.00	5	33.05	33.15	-5	15,349	-0.03%
2023/03/06	1	32.80	0	0.00	32.95	1	15,488	0.01%
2023/03/03	4	32.80	1	32.90	32.80	3	15,532	0.02%
2023/03/02	3.1	32.99	0	0.00	32.95	3.1	15,707	0.02%
2023/02/24	5	33.31	0	0.00	33.30	5	15,527	0.03%
2023/02/23	1	33.70	0	0.00	33.65	1	15,376	0.01%
2023/02/22	3	33.37	0	0.00	33.80	3	15,585	0.02%
2023/02/21	1.1	33.71	0	0.00	33.65	1.1	15,604	0.01%
2023/02/20	0	0.00	2	34.00	34.05	-2	15,875	-0.01%
2023/02/16	1	33.55	15	33.45	33.40	-14	16,297	-0.09%
2023/02/15	1	33.30	0	0.00	33.40	1	16,273	0.01%
2023/02/14	0.4	33.43	8	33.25	33.55	-7.6	16,268	-0.05%
2023/02/13	10	33.25	0	0.00	33.30	10	16,281	0.06%
2023/02/10	10	32.55	0	0.00	32.60	10	16,211	0.06%
2023/02/09	1	32.05	0	0.00	32.10	1	16,282	0.01%
2023/02/08	2	32.13	0	0.00	32.15	2	16,434	0.01%
2023/02/07	2	32.20	0.1	32.35	32.25	1.9	16,442	0.01%
2023/02/06	1	32.25	0	0.00	32.10	1	16,602	0.01%
2023/02/03	1	32.50	0	0.00	32.45	1	16,761	0.01%
2023/02/02	1	32.35	1	32.45	32.85	0	16,812	0.00%
2023/02/01	10.5	32.30	1	32.60	32.60	9.5	16,658	0.06%
2023/01/31	3	32.17	0	0.00	31.95	3	16,717	0.02%
2023/01/30	2	32.95	2.2	32.88	32.60	-0.2	16,634	0.00%
2023/01/17	202.4	31.90	0	0.00	32.00	202.4	16,306	1.24%	大買/鉅額交易
2023/01/16	6	31.87	1	32.00	32.00	5	16,381	0.03%
2023/01/13	1.2	31.66	0	0.00	31.65	1.2	16,508	0.01%
2023/01/12	0	31.50	11	31.54	31.45	-11	16,953	-0.06%
2023/01/11	2	31.50	10	31.50	31.45	-8	17,110	-0.05%
2023/01/10	0	0.00	1	31.55	31.75	-1	17,218	-0.01%
2023/01/09	0	0.00	14	31.51	31.70	-14	17,325	-0.08%
2023/01/06	3.2	30.95	0	0.00	30.95	3.2	17,451	0.02%
2023/01/05	1	30.80	1	30.90	31.10	0	17,784	0.00%
2023/01/04	1	30.40	0	0.00	30.40	1	17,687	0.01%
2023/01/03	0	30.30	0	0.00	30.50	0	17,997	0.00%
2022/12/30	2.2	30.48	0	0.00	30.35	2.2	18,034	0.01%
2022/12/29	24	30.28	0	0.00	30.25	24	18,080	0.13%
2022/12/28	3	30.50	1	30.55	30.50	2	18,140	0.01%
2022/12/27	2	30.68	0	0.00	30.65	2	18,372	0.01%
2022/12/26	3	30.50	0	0.00	30.70	3	18,666	0.02%
2022/12/23	6	30.44	0	0.00	30.55	6	19,127	0.03%
2022/12/22	4	30.79	1	30.80	30.85	3	19,547	0.02%
2022/12/21	2	30.48	1	30.55	30.50	1	20,038	0.00%
2022/12/20	2	30.50	0	0.00	30.65	2	20,406	0.01%
2022/12/19	0	0.00	0.1	30.75	30.65	-0.1	20,429	0.00%
2022/12/16	2	30.95	0	0.00	30.80	2	20,388	0.01%
2022/12/15	0	0.00	1	31.20	31.15	-1	20,411	0.00%
2022/12/14	1	31.00	3	31.25	31.20	-2	20,514	-0.01%
2022/12/13	9	30.83	1	30.80	30.80	8	20,352	0.04%
2022/12/12	2	31.05	1	30.90	31.15	1	20,133	0.00%
2022/12/09	2	31.10	1	31.05	31.15	1	20,470	0.00%
2022/12/08	3	30.78	1	30.70	31.10	2	20,527	0.01%
2022/12/07	5	31.05	1	31.00	30.95	4	20,524	0.02%
2022/12/06	1.3	30.95	2	31.08	30.95	-0.7	20,487	0.00%
2022/12/05	2	31.20	1.4	31.19	31.05	0.6	20,419	0.00%
2022/12/02	7.5	31.12	0	0.00	31.10	7.5	20,398	0.04%
2022/12/01	7	31.65	1	31.70	31.55	6	20,356	0.03%
2022/11/30	1	31.50	2	31.70	32.00	-1	20,110	0.00%
2022/11/29	1.1	31.35	2	31.35	31.50	-0.9	19,455	0.00%
2022/11/28	3.1	30.79	0	0.00	30.95	3.1	19,341	0.02%
2022/11/25	2.1	31.40	0	0.00	31.35	2.1	19,307	0.01%
2022/11/24	1	31.65	1	31.35	31.65	0	19,324	0.00%
2022/11/23	12.2	31.20	0	0.00	31.10	12.2	19,207	0.06%
2022/11/22	0	0.00	1	30.85	30.90	-1	19,133	-0.01%
2022/11/21	3	30.38	2	30.45	30.55	1	19,065	0.01%
2022/11/18	2.1	30.17	0	0.00	30.20	2.1	19,009	0.01%
2022/11/17	1	30.55	0	0.00	30.85	1	18,811	0.01%
2022/11/16	0	0.00	1	31.10	30.85	-1	18,830	-0.01%
2022/11/15	2	31.08	0	0.00	31.15	2	18,676	0.01%
2022/11/14	0	0.00	4	31.16	31.30	-4	18,526	-0.02%
2022/11/11	28	30.87	1	30.75	30.85	27	18,307	0.15%
2022/11/10	1.8	30.04	2	29.95	30.00	-0.2	18,057	0.00%
2022/11/09	1	30.40	1	30.30	30.50	0	18,077	0.00%
2022/11/08	2.5	30.34	3	30.27	30.40	-0.5	18,099	0.00%
2022/11/07	2.1	29.89	3	30.00	30.20	-0.9	18,153	0.00%
2022/11/04	2	29.00	0	0.00	29.55	2	18,558	0.01%
2022/11/03	5.1	29.19	0	0.00	29.10	5.1	19,100	0.03%
2022/11/02	5.1	29.39	2	29.40	29.35	3.1	19,330	0.02%
2022/11/01	2.4	29.69	0	0.00	29.75	2.4	19,212	0.01%
2022/10/31	1	30.20	2	30.05	29.90	-1	19,108	-0.01%
2022/10/28	0	29.83	2	29.70	29.80	-2	19,148	-0.01%
2022/10/27	4.4	29.87	2	30.25	29.70	2.4	19,203	0.01%
2022/10/26	0	0.00	6	30.10	30.15	-6	19,123	-0.03%
2022/10/25	1	29.40	0	0.00	29.95	1	18,971	0.01%
2022/10/24	0	29.80	6	29.77	29.60	-6	18,984	-0.03%
2022/10/21	0.2	29.64	0	0.00	29.70	0.2	18,949	0.00%
2022/10/20	8	28.56	40	28.59	29.20	-32	18,830	-0.17%
2022/10/19	8.7	29.36	0	0.00	29.00	8.7	18,464	0.05%
2022/10/18	0	0.00	2	29.25	29.70	-2	18,376	-0.01%
2022/10/17	4	29.08	32	29.10	29.25	-28	18,298	-0.15%
2022/10/14	12.2	29.58	2	30.00	29.40	10.2	18,135	0.06%
2022/10/13	9	29.86	4	29.80	29.75	5	17,917	0.03%
2022/10/12	4	30.10	18	30.08	30.25	-14	17,555	-0.08%
2022/10/11	6	30.13	4	30.15	30.05	2	17,569	0.01%
2022/10/07	0.1	31.15	0	0.00	31.00	0.1	17,288	0.00%
2022/10/06	1	30.70	21.8	31.03	31.35	-20.8	17,249	-0.12%
2022/10/05	5	30.95	7.3	31.02	30.85	-2.3	17,419	-0.01%
2022/10/04	2	30.60	2	30.65	30.70	0	17,385	0.00%
2022/10/03	7.2	30.68	1	30.65	30.65	6.2	17,214	0.04%
2022/09/30	9	31.18	4	31.45	31.15	5	16,923	0.03%
2022/09/29	9.1	31.54	2	32.05	31.80	7.1	16,572	0.04%
2022/09/28	11.1	31.88	6	31.75	31.95	5.1	16,247	0.03%
2022/09/27	29	32.69	0	0.00	32.45	29	15,819	0.18%
2022/09/26	7.9	33.44	0	0.00	33.35	7.9	15,591	0.05%
2022/09/22	17.7	33.78	0	0.00	33.65	17.7	15,719	0.11%
2022/09/21	9.3	34.34	0	0.00	34.25	9.3	15,675	0.06%
2022/09/20	0.5	34.65	5.7	34.69	34.45	-5.2	15,555	-0.03%
2022/09/19	3.4	34.51	3	34.77	34.45	0.3	15,640	0.00%
2022/09/16	3.8	34.45	2.1	34.53	34.50	1.7	15,802	0.01%
2022/09/15	3	34.52	0	0.00	34.55	3	15,945	0.02%
2022/09/14	2.3	34.75	0	0.00	34.75	2.3	16,493	0.01%
2022/09/13	7	35.10	0	0.00	35.05	7	17,128	0.04%
2022/09/12	2	35.28	0	0.00	35.55	2	17,740	0.01%
2022/09/08	4	34.90	0	0.00	35.00	4	18,634	0.02%
2022/09/07	1	34.90	15	35.03	34.95	-14	18,810	-0.07%
2022/09/05	8	34.96	5	35.00	35.30	3	19,127	0.02%
2022/09/02	2	35.05	0	0.00	35.00	2	19,485	0.01%
2022/09/01	6	35.15	0	0.00	35.15	6	19,537	0.03%
2022/08/30	2	35.28	0	0.00	35.45	2	19,466	0.01%
2022/08/29	2	35.53	0	0.00	35.50	2	19,511	0.01%
2022/08/26	2	35.73	0	0.00	35.85	2	19,708	0.01%
2022/08/25	2	35.18	0	0.00	35.55	2	19,814	0.01%
2022/08/24	4	35.14	0	0.00	35.10	4	19,915	0.02%
2022/08/23	10.4	35.35	0	0.00	35.20	10.4	20,507	0.05%
2022/08/22	0.1	35.90	0	0.00	35.80	0.1	20,648	0.00%
2022/08/19	8.1	35.76	0	0.00	35.80	8.1	20,714	0.04%
2022/08/18	0	0.00	10	36.05	36.05	-10	20,785	-0.05%
2022/08/17	7	35.64	0	0.00	35.75	7	20,909	0.03%
2022/08/16	3.1	35.82	0	0.00	35.80	3.1	20,895	0.01%
2022/08/15	17	35.62	0	0.00	35.60	17	21,009	0.08%
2022/08/12	30.3	35.68	0	0.00	35.70	30.3	21,088	0.14%
2022/08/11	17.1	35.75	1.1	35.71	35.80	16	21,153	0.08%
2022/08/10	32	37.08	0	0.00	37.20	32	20,871	0.15%
2022/08/09	11.6	36.33	0	0.00	36.90	11.6	20,432	0.06%
2022/08/08	10	35.85	0	0.00	36.00	10	20,328	0.05%
2022/08/05	1	35.90	0	0.00	35.85	1	20,596	0.00%
2022/08/04	2	35.65	2	35.70	35.65	0	20,844	0.00%
2022/08/03	1	35.50	3	35.53	35.60	-2	20,975	-0.01%
2022/08/02	0	0.00	1	35.60	35.70	-1	21,221	0.00%
2022/08/01	0	0.00	13	35.53	35.55	-13	21,482	-0.06%
2022/07/29	14	35.70	0	0.00	35.40	14	21,867	0.06%
2022/07/28	2	35.60	0	0.00	35.60	2	22,055	0.01%
2022/07/27	3.2	35.15	0	0.00	35.15	3.2	22,041	0.01%
2022/07/26	3.5	34.44	0	0.00	34.60	3.5	22,016	0.02%
2022/07/25	13.1	34.60	6	34.48	34.45	7.1	22,072	0.03%
2022/07/22	1	34.25	12	34.54	34.90	-11	22,258	-0.05%
2022/07/21	3	34.15	13	34.25	34.45	-10	22,434	-0.04%
2022/07/20	11	34.20	0	0.00	34.15	11	22,622	0.05%
2022/07/19	2.3	34.08	1	34.25	34.15	1.3	22,813	0.01%
2022/07/18	14	33.99	3	34.20	34.15	11	23,120	0.05%
2022/07/15	6	34.05	0	0.00	33.90	6	23,350	0.03%
2022/07/14	2	34.75	3	34.85	34.55	-1	23,643	0.00%
2022/07/13	10	34.81	4	34.80	34.85	6	23,883	0.03%
2022/07/12	5	33.52	14.4	33.41	33.45	-9.4	24,119	-0.04%
2022/07/11	11	34.84	15	34.71	34.30	-4	24,310	-0.02%
2022/07/08	1	35.05	5	35.16	35.05	-4	24,688	-0.02%
2022/07/07	2	34.95	1	34.95	35.15	1	24,896	0.00%
2022/07/06	2	35.20	7	35.21	35.20	-5	24,949	-0.02%
2022/07/05	12	35.87	0	0.00	35.55	12	25,090	0.05%
2022/07/04	2	35.70	3	35.45	35.75	-1	25,235	0.00%
2022/07/01	1	35.35	9	35.39	35.25	-8	25,807	-0.03%
2022/06/30	3	35.35	11	35.40	35.30	-8	25,991	-0.03%
2022/06/29	5	35.79	4	35.88	35.70	1	26,007	0.00%
2022/06/28	1	36.25	6	36.35	36.35	-5	26,076	-0.02%
2022/06/27	0	0.00	2.5	36.40	36.20	-2.5	26,224	-0.01%
2022/06/24	2	36.03	4.5	36.16	36.15	-2.5	26,116	-0.01%
2022/06/23	3	35.68	5	35.70	35.35	-2	26,141	-0.01%
2022/06/22	4	35.33	9	35.44	35.40	-5	25,980	-0.02%
2022/06/21	12	35.48	3	35.67	35.60	9	25,464	0.04%
2022/06/20	14.3	35.26	14	35.50	34.60	0.3	25,138	0.00%
2022/06/17	12	35.53	8	35.51	35.30	4	24,571	0.02%
2022/06/16	10	36.49	16	36.20	36.15	-6	23,715	-0.03%
2022/06/15	6	36.23	4	36.16	36.20	2	23,985	0.01%
2022/06/14	0	0.00	4	36.80	36.90	-4	24,039	-0.02%
2022/06/13	17.1	36.00	8	36.13	36.50	9.1	24,410	0.04%
2022/06/10	5	36.75	1	37.10	37.10	4	24,131	0.02%
2022/06/09	5	37.17	6	37.16	37.15	-1	24,116	0.00%
2022/06/08	1	37.70	2	37.60	37.70	-1	23,909	0.00%
2022/06/07	1	37.65	0	0.00	37.70	1	24,006	0.00%
2022/06/06	0	0.00	7	37.79	37.80	-7	23,969	-0.03%
2022/06/02	0.1	38.00	0	0.00	37.90	0.1	24,002	0.00%
2022/06/01	10	38.45	0	0.00	38.20	10	24,290	0.04%
2022/05/31	0	0.00	1	38.20	38.75	-1	24,270	0.00%
2022/05/26	2	37.33	2	37.50	37.30	0	23,592	0.00%
2022/05/25	1	37.10	1	37.35	37.60	0	23,940	0.00%
2022/05/24	8	37.42	0	0.00	37.20	8	24,068	0.03%
2022/05/23	0	0.00	6	37.01	37.20	-6	24,135	-0.02%
2022/05/20	6	36.99	0	37.05	37.10	6	24,334	0.02%
2022/05/19	4.1	36.70	16	36.70	36.60	-11.9	24,357	-0.05%
2022/05/18	4	36.63	5	37.50	37.50	-1	24,200	0.00%
2022/05/17	6.3	36.59	6	36.51	36.45	0.3	24,032	0.00%
2022/05/16	2	36.53	0	0.00	36.90	2	23,972	0.01%
2022/05/13	29	37.01	8	36.63	36.95	21	23,752	0.09%
2022/05/12	6	37.53	25	37.08	37.00	-19	23,630	-0.08%
2022/05/11	0	0.00	4	38.10	38.35	-4	23,358	-0.02%
2022/05/10	16.1	37.60	5	38.20	38.20	11.1	23,272	0.05%
2022/05/09	10	38.35	20	38.29	38.00	-10	23,158	-0.04%
2022/05/06	4.3	39.07	6.1	39.18	39.35	-1.9	23,304	-0.01%
2022/05/05	28	40.32	16	40.50	39.85	12	23,268	0.05%
2022/05/04	3.4	40.76	1	40.60	40.85	2.3	22,935	0.01%
2022/05/03	9	41.06	5	40.90	40.85	4	23,115	0.02%
2022/04/29	0	0.00	5	41.00	41.60	-5	23,151	-0.02%
2022/04/28	7	40.91	0	0.00	41.00	7	23,189	0.03%
2022/04/27	0	0.00	8	41.64	41.60	-8	22,990	-0.03%
2022/04/26	3	41.90	20	41.80	41.95	-17	22,892	-0.07%
2022/04/25	5	41.75	1	41.70	41.55	4	22,814	0.02%
2022/04/22	20	41.45	10.3	40.97	41.55	9.7	22,680	0.04%
2022/04/21	17	40.95	3	40.75	41.00	14	22,660	0.06%
2022/04/20	6	41.37	0	0.00	41.75	6	22,756	0.03%
2022/04/19	1	41.60	0	0.00	41.50	1	22,593	0.00%
2022/04/18	5.1	41.47	2	41.50	41.90	3.1	22,623	0.01%
2022/04/15	2	42.68	5	42.99	42.85	-3	22,231	-0.01%
2022/04/14	8	43.36	3	43.40	43.10	5	22,188	0.02%
2022/04/13	0	0.00	1	44.40	44.95	-1	21,917	0.00%
2022/04/12	0.2	44.45	2	44.35	44.45	-1.8	21,815	-0.01%
2022/04/11	2	44.55	4.1	44.23	44.65	-2.1	21,804	-0.01%
2022/04/08	0	0.00	1	44.15	44.35	-1	21,693	0.00%
2022/04/07	3	44.48	2	44.60	44.10	1	21,521	0.00%
2022/04/06	2	43.20	1	43.65	44.05	1	20,847	0.00%
2022/03/30	3	42.00	0	0.00	42.25	3	20,140	0.01%
2022/03/29	0	0.00	5	42.00	42.00	-5	20,062	-0.02%
2022/03/28	0	0.00	2	41.95	42.40	-2	20,106	-0.01%
2022/03/25	2	42.00	0	0.00	42.20	2	20,005	0.01%
2022/03/24	10	42.18	0	0.00	42.25	10	19,863	0.05%
2022/03/23	3	42.15	4.7	42.15	42.35	-1.7	20,104	-0.01%
2022/03/22	4	40.89	3	40.95	41.15	1	19,934	0.01%
2022/03/21	0	0.00	2	40.48	40.60	-2	19,757	-0.01%
2022/03/18	1	40.55	4	40.50	40.45	-3	19,688	-0.02%
2022/03/17	2	40.00	15.7	40.06	40.05	-13.7	19,291	-0.07%
2022/03/16	0	0.00	23	38.98	39.50	-23	19,042	-0.12%
2022/03/15	0	0.00	5	38.65	38.60	-5	18,592	-0.03%
2022/03/14	0	0.00	6	38.41	38.50	-6	18,718	-0.03%
2022/03/11	1	37.95	31	37.97	37.95	-30	18,809	-0.16%
2022/03/10	5	37.90	5.5	38.16	38.25	-0.5	18,971	0.00%
2022/03/09	4	37.55	3	37.63	37.40	1	18,913	0.01%
2022/03/08	12.3	37.42	36	37.38	37.35	-23.7	18,855	-0.13%
2022/03/07	14.2	37.37	12	37.30	37.65	2.2	18,541	0.01%
2022/03/04	1	37.80	7	37.89	38.00	-6	18,838	-0.03%
2022/03/03	1	38.00	0	0.00	38.10	1	18,849	0.01%
2022/03/01	0	0.00	5	38.15	38.20	-5	18,897	-0.03%
2022/02/25	2	37.48	1	37.30	37.60	1	18,700	0.01%
2022/02/24	8	37.51	0	0.00	37.70	8	18,282	0.04%
2022/02/23	0	0.00	8	38.05	38.05	-8	18,069	-0.04%
2022/02/22	9.5	37.45	1	37.50	37.60	8.5	17,974	0.05%
2022/02/21	7	37.94	0	0.00	38.00	7	17,683	0.04%
2022/02/18	3	38.15	0	0.00	38.10	3	17,511	0.02%
2022/02/17	5	38.19	0	0.00	38.40	5	17,574	0.03%
2022/02/16	13	38.24	1	38.20	38.20	12	17,532	0.07%
2022/02/15	11	38.11	0	0.00	38.10	11	17,393	0.06%
2022/02/14	12	38.20	0	0.00	38.45	12	17,356	0.07%
2022/02/11	1	38.45	0	0.00	38.80	1	17,366	0.01%
2022/02/10	11	38.33	13	38.25	38.70	-2	17,302	-0.01%
2022/02/09	4	38.85	0	0.00	38.80	4	17,119	0.02%
2022/02/08	7	38.80	7.1	38.21	38.95	-0.1	16,979	0.00%
2022/02/07	1	37.15	3	37.45	38.00	-2	16,457	-0.01%
2022/01/26	0	0.00	9	36.93	36.95	-9	16,120	-0.06%
2022/01/25	1	36.40	11	36.86	36.90	-10	16,116	-0.06%
2022/01/24	3	36.50	12.1	36.88	36.90	-9.1	15,849	-0.06%
2022/01/21	14	36.50	49.3	36.72	36.85	-35.3	15,865	-0.22%
2022/01/20	11	36.82	22	37.00	36.95	-11	15,661	-0.07%
2022/01/19	18	36.92	2	36.85	37.00	16	15,589	0.10%
2022/01/18	0	0.00	10	37.23	37.25	-10	15,666	-0.06%
2022/01/17	6	37.00	13	37.08	37.05	-7	15,532	-0.05%
2022/01/14	16	37.16	30	37.30	37.45	-14	15,445	-0.09%
2022/01/13	2	37.30	7	37.45	37.85	-5	15,365	-0.03%
2022/01/12	10.3	36.80	2	36.88	37.00	8.3	14,982	0.06%
2022/01/11	0	0.00	8	36.39	37.00	-8	14,812	-0.05%
2022/01/10	5	35.98	15	35.95	36.15	-10	14,715	-0.07%
2022/01/07	33	36.29	19	36.30	36.20	14	14,676	0.10%
2022/01/06	1	35.75	0	0.00	36.00	1	14,480	0.01%
2022/01/03	14.3	35.40	0	0.00	35.35	14.3	14,429	0.10%
2021/12/30	5	35.59	0	0.00	35.55	5	14,371	0.03%
2021/12/29	1	35.60	3	35.55	35.60	-2	14,475	-0.01%
2021/12/27	0.2	35.55	0	0.00	35.60	0.2	14,543	0.00%
2021/12/24	7.3	35.42	0	0.00	35.50	7.3	14,759	0.05%
2021/12/23	2.4	35.48	60	35.55	35.50	-57.6	14,804	-0.39%
2021/12/22	0.2	35.70	0	0.00	35.65	0.2	14,903	0.00%
2021/12/21	42	35.87	0	0.00	35.75	42	14,792	0.28%
2021/12/20	22	35.79	1	35.70	36.00	21	14,718	0.14%
2021/12/17	1	35.60	3.5	35.86	35.90	-2.5	14,516	-0.02%
2021/12/15	4.2	35.20	0	0.00	35.20	4.2	14,286	0.03%
2021/12/13	6	35.49	0	0.00	35.50	6	14,534	0.04%
2021/12/10	4	35.29	1	35.60	35.65	3	14,470	0.02%
2021/12/09	5	35.07	4	35.30	35.30	1	14,411	0.01%
2021/12/08	3.1	35.08	0	0.00	35.20	3.1	14,402	0.02%
2021/12/07	1	34.30	2	34.78	35.10	-1	14,249	-0.01%
2021/12/06	0	0.00	1	34.45	34.60	-1	14,035	-0.01%
2021/12/03	2	34.10	0	0.00	34.15	2	13,963	0.01%
2021/12/01	1.3	33.85	2	34.15	34.15	-0.7	13,857	-0.01%
2021/11/30	1	33.65	1	33.70	34.20	0	14,025	0.00%
2021/11/29	1	33.80	4	33.80	33.90	-3	13,373	-0.02%
2021/11/26	7	33.99	2	34.03	33.90	5	13,316	0.04%
2021/11/25	1	34.10	1	34.50	34.50	0	13,369	0.00%
2021/11/24	1	34.35	1	34.55	34.35	0	13,445	0.00%
2021/11/23	2	34.13	0	0.00	34.10	2	13,526	0.01%
2021/11/22	13	34.25	0	0.00	34.15	13	13,527	0.10%
2021/11/19	3	34.42	2	34.60	34.65	1	13,484	0.01%
2021/11/17	3	34.12	1	34.15	34.20	2	13,571	0.01%
2021/11/16	2	34.03	0	0.00	34.20	2	13,654	0.01%
2021/11/15	1	33.85	0	0.00	33.95	1	13,736	0.01%
2021/11/12	2	33.80	0	0.00	33.90	2	13,847	0.01%
2021/11/11	7.1	33.81	0	0.00	33.80	7.1	14,108	0.05%
2021/11/10	2	33.78	1	33.95	34.00	1	14,362	0.01%
2021/11/09	1	33.55	2	33.50	33.70	-1	14,379	-0.01%
2021/11/08	14.3	33.51	0	0.00	33.60	14.3	15,869	0.09%
2021/11/04	0	0.00	1	33.45	33.45	-1	16,617	-0.01%
2021/11/03	4	33.23	1	33.40	33.40	3	16,839	0.02%
2021/11/02	0.3	33.30	0	0.00	33.30	0.3	17,037	0.00%
2021/11/01	6	33.29	7	33.33	33.30	-1	17,036	-0.01%
2021/10/29	1	33.15	2	33.35	33.40	-1	17,140	-0.01%
2021/10/28	15	33.35	0	0.00	33.40	15	17,210	0.09%
2021/10/27	2.1	33.33	3	33.35	33.35	-0.9	17,331	-0.01%
2021/10/26	0.5	33.30	8	33.20	33.45	-7.5	17,520	-0.04%
2021/10/25	0	0.00	20	33.05	33.10	-20	17,345	-0.12%
2021/10/22	0	0.00	13	33.00	33.05	-13	17,462	-0.07%
2021/10/21	0	0.00	6	32.96	32.95	-6	17,366	-0.03%
2021/10/20	0	0.00	2	32.90	32.90	-2	17,206	-0.01%
2021/10/19	0.2	32.85	0	0.00	32.75	0.2	17,208	0.00%
2021/10/18	5	32.70	0	0.00	32.95	5	17,240	0.03%
2021/10/15	0	0.00	10	32.35	32.50	-10	17,178	-0.06%
2021/10/14	0.1	32.53	0	0.00	32.30	0.1	17,136	0.00%
2021/10/13	4	32.46	1	32.40	32.50	3	17,222	0.02%
2021/10/12	5	32.00	0	0.00	32.45	5	17,261	0.03%
2021/10/08	1	32.25	0	0.00	32.25	1	17,140	0.01%
2021/10/06	1	32.00	0	0.00	32.25	1	17,271	0.01%
2021/10/05	3	32.00	0	0.00	32.05	3	17,257	0.02%
2021/10/04	1	32.00	0	0.00	32.10	1	17,264	0.01%
2021/10/01	4.3	31.91	2	32.05	32.05	2.3	17,277	0.01%
2021/09/30	0.3	32.20	1	32.05	32.05	-0.7	17,102	0.00%
2021/09/29	3	32.07	0	0.00	32.05	3	17,088	0.02%
2021/09/27	0	0.00	2	32.40	32.35	-2	16,971	-0.01%
2021/09/24	0.6	32.50	0	0.00	32.40	0.6	17,017	0.00%
2021/09/22	16	32.02	0	0.00	32.10	16	17,109	0.09%
2021/09/17	4.2	32.32	1	32.40	32.15	3.2	16,856	0.02%
2021/09/16	10	32.35	2	32.35	32.35	8	16,641	0.05%
2021/09/15	2	32.35	0	0.00	32.35	2	16,725	0.01%
2021/09/14	1	32.45	0.6	32.40	32.50	0.5	16,823	0.00%
2021/09/13	2	32.20	0	0.00	32.30	2	16,868	0.01%
2021/09/09	1	32.35	102	32.25	32.30	-101	17,295	-0.58%	大賣/鉅額交易
2021/09/08	2	32.30	0	0.00	32.50	2	17,339	0.01%
2021/09/07	2	32.38	0	0.00	32.45	2	17,478	0.01%
2021/09/06	5	32.42	0.7	32.60	32.50	4.3	17,514	0.02%
2021/09/03	0.3	32.35	4	32.49	32.55	-3.7	17,499	-0.02%
2021/09/02	7	32.14	0	0.00	32.10	7	17,474	0.04%
2021/09/01	3.1	32.47	2	32.50	32.55	1.1	17,573	0.01%
2021/08/31	5	32.32	3	32.40	32.80	2	17,556	0.01%
2021/08/30	13	32.03	0	0.00	32.45	13	17,459	0.07%
2021/08/26	5	31.31	0	0.00	31.45	5	17,412	0.03%
2021/08/25	13	31.35	0	0.00	31.45	13	17,546	0.07%
2021/08/24	2.1	31.22	33	31.24	31.35	-30.9	17,544	-0.18%
2021/08/23	36.2	31.19	0	0.00	31.05	36.2	17,640	0.21%
2021/08/20	4	31.20	1	31.35	31.45	3	17,588	0.02%
2021/08/19	24.1	31.35	0	0.00	31.30	24.1	18,782	0.13%
2021/08/18	6.5	31.39	0	0.00	31.45	6.5	18,614	0.03%
2021/08/17	2	31.03	0	0.00	31.45	2	18,568	0.01%
2021/08/16	8.2	30.94	15	30.92	31.05	-6.8	18,418	-0.04%
2021/08/13	25	31.04	0	0.00	31.05	25	18,336	0.14%
2021/08/12	44.3	30.77	0	0.00	30.70	44.3	18,211	0.24%
2021/08/11	0	0.00	3	33.07	33.05	-3	16,812	-0.02%
2021/08/10	3	33.03	3	33.03	33.05	0	16,424	0.00%
2021/08/09	3	33.00	10	33.00	33.20	-7	16,576	-0.04%
2021/08/05	2	33.10	2	33.08	33.15	0	16,933	0.00%
2021/08/04	0	0.00	5	33.10	33.15	-5	17,814	-0.03%
2021/08/03	2	33.03	4	33.00	33.10	-2	18,045	-0.01%
2021/08/02	12.1	33.00	0	0.00	33.00	12.1	18,285	0.07%
2021/07/30	1	33.00	0	0.00	33.10	1	18,291	0.01%
2021/07/29	1	33.00	0	0.00	33.10	1	18,240	0.01%
2021/07/28	0	0.00	2	33.00	33.00	-2	18,372	-0.01%
2021/07/27	0.2	32.98	2	32.95	33.05	-1.8	18,538	-0.01%
2021/07/26	1	32.90	5	33.00	33.00	-4	18,744	-0.02%
2021/07/23	3	33.00	0	0.00	33.10	3	18,947	0.02%
2021/07/22	0	33.00	3	33.00	33.05	-3	19,057	-0.02%
2021/07/21	0.2	32.80	0	0.00	32.90	0.2	19,085	0.00%
2021/07/20	6	32.89	0	0.00	32.80	6	19,171	0.03%
2021/07/19	0	0.00	1	33.05	33.10	-1	19,220	-0.01%
2021/07/16	0	0.00	10	32.90	33.00	-10	19,269	-0.05%
2021/07/15	12.1	32.85	0	0.00	32.85	12.1	19,247	0.06%
2021/07/13	1	32.85	0	0.00	32.95	1	19,513	0.01%
2021/07/12	1	32.80	1	32.80	32.80	0	19,630	0.00%
2021/07/09	2	32.60	1	32.80	32.90	1	19,566	0.01%
2021/07/06	1	32.80	0	0.00	32.85	1	19,628	0.01%
2021/07/02	0	0.00	0.2	32.70	32.55	-0.2	19,697	0.00%
2021/07/01	1.1	32.61	0	0.00	32.65	1.1	19,794	0.01%
2021/06/30	0	0.00	1	32.85	32.85	-1	19,828	-0.01%
2021/06/29	2.1	32.58	1.2	32.57	32.55	0.9	19,923	0.00%
2021/06/28	2	32.73	1	32.80	32.75	1	19,955	0.01%
2021/06/23	1	32.65	0	0.00	32.75	1	20,104	0.00%
2021/06/21	0.8	32.70	3	32.60	32.50	-2.2	20,002	-0.01%
2021/06/18	0.1	32.80	0	0.00	32.75	0.1	19,936	0.00%
2021/06/17	0	0.00	3	32.90	32.90	-3	19,727	-0.02%
2021/06/16	0	0.00	1	33.05	33.00	-1	20,206	0.00%
2021/06/15	1	32.75	0	0.00	32.75	1	20,264	0.00%
2021/06/09	1	32.80	0	0.00	32.95	1	20,929	0.00%
2021/06/03	1.1	32.95	0	0.00	33.00	1.1	22,265	0.00%
2021/06/02	1.1	33.00	30	33.00	33.15	-28.9	22,516	-0.13%
2021/05/31	0	0.00	5	33.05	33.10	-5	22,750	-0.02%
2021/05/28	0	0.00	2	33.03	33.10	-2	22,825	-0.01%
2021/05/27	1	32.50	0	0.00	33.20	1	22,860	0.00%
2021/05/26	0	0.00	2	32.75	32.75	-2	22,117	-0.01%
2021/05/25	0	0.00	3	32.90	32.70	-3	22,351	-0.01%
2021/05/24	0	0.00	2	32.58	32.60	-2	22,629	-0.01%
2021/05/21	0	0.00	0.2	32.30	32.50	-0.2	22,754	0.00%
2021/05/20	2	32.10	2	32.08	32.10	0	22,754	0.00%
2021/05/19	0	0.00	2	32.13	32.10	-2	22,779	-0.01%
2021/05/17	3	30.97	2	30.98	31.10	1	23,242	0.00%
2021/05/14	1	31.65	5	31.65	31.70	-4	23,015	-0.02%
2021/05/13	15	31.56	0	0.00	31.40	15	22,822	0.07%
2021/05/12	1.1	31.18	30	32.18	31.35	-29	22,400	-0.13%
2021/05/10	0	0.00	4	32.78	33.00	-4	21,379	-0.02%
2021/05/07	0	0.00	34	32.55	32.60	-34	21,463	-0.16%
2021/05/06	1	32.25	0	0.00	32.35	1	21,690	0.00%
2021/05/05	42	32.00	0.5	32.20	32.05	41.5	21,653	0.19%
2021/05/04	13	32.15	6	32.15	32.10	7	21,666	0.03%
2021/05/03	6.7	32.53	4	32.53	32.45	2.7	21,595	0.01%
2021/04/29	32.1	32.61	10	32.75	32.65	22.1	21,595	0.10%
2021/04/28	5	32.49	6.3	32.48	32.60	-1.3	21,534	-0.01%
2021/04/27	13	32.52	5	32.60	32.60	8	21,879	0.04%
2021/04/26	2	32.30	1	32.45	32.60	1	21,884	0.00%
2021/04/23	0.2	32.35	1	32.25	32.25	-0.8	21,909	0.00%
2021/04/22	12	32.31	2	32.38	32.35	10	22,079	0.05%
2021/04/19	12	32.42	11	32.23	32.45	1	22,066	0.00%
2021/04/16	0	0.00	2	32.05	32.05	-2	21,903	-0.01%
2021/04/15	2	31.90	0	0.00	31.90	2	22,220	0.01%
2021/04/14	0	0.00	1	31.95	31.90	-1	22,428	0.00%
2021/04/12	0	0.00	2	31.70	31.65	-2	22,591	-0.01%
2021/04/09	1	31.55	6	31.70	31.55	-5	22,695	-0.02%
2021/04/08	0	0.00	10	31.85	31.75	-10	22,730	-0.04%
2021/04/07	4	31.94	0	0.00	32.00	4	22,994	0.02%
2021/04/06	10.1	31.95	5	31.96	32.00	5.1	22,931	0.02%
2021/04/01	3.1	31.88	0	0.00	31.90	3.1	22,878	0.01%
2021/03/31	1	31.85	1	31.85	31.90	0	22,720	0.00%
2021/03/30	0	0.00	61	31.70	31.80	-61	22,603	-0.27%
2021/03/29	30	31.70	1	31.65	31.80	29	22,576	0.13%
2021/03/25	0.1	31.50	1	31.35	31.60	-0.9	22,670	0.00%
2021/03/24	1	31.35	0	0.00	31.40	1	22,776	0.00%
2021/03/23	2	31.10	0	0.00	31.35	2	22,833	0.01%
2021/03/22	3	31.05	10.5	31.20	31.25	-7.5	22,895	-0.03%
2021/03/19	5	31.20	0	0.00	31.05	5	22,830	0.02%
2021/03/18	0.5	31.50	9	31.57	31.40	-8.5	22,448	-0.04%
2021/03/17	1	31.25	34	31.31	31.45	-33	22,362	-0.15%
2021/03/16	0	0.00	5	31.30	31.35	-5	22,106	-0.02%
2021/03/15	0	31.00	4	31.08	31.00	-4	22,104	-0.02%
2021/03/12	30.2	30.68	3	30.55	30.65	27.2	22,176	0.12%
2021/03/11	4	30.82	19	31.07	30.75	-15	22,324	-0.07%
2021/03/10	3	30.55	0	0.00	30.60	3	21,966	0.01%
2021/03/09	1	30.45	45	30.55	30.60	-44	21,704	-0.20%
2021/03/08	0	0.00	18	29.93	29.90	-18	20,961	-0.09%
2021/03/05	0.5	29.68	29	29.58	29.70	-28.5	20,676	-0.14%
2021/03/04	2	29.65	1	29.60	29.60	1	21,324	0.00%
2021/03/03	0	0.00	17	29.75	29.75	-17	21,188	-0.08%
2021/03/02	1	29.60	6	29.73	29.65	-5	21,078	-0.02%
2021/02/26	7	29.29	0	0.00	29.20	7	20,886	0.03%
2021/02/25	2	29.65	5	29.70	29.65	-3	20,367	-0.01%
2021/02/24	19	29.43	5	29.70	29.30	14	20,198	0.07%
2021/02/23	0	0.00	4	29.51	29.55	-4	19,864	-0.02%
2021/02/22	6	29.20	0	0.00	29.10	6	19,714	0.03%
2021/02/19	7	29.07	0	0.00	29.15	7	19,719	0.04%
2021/02/18	5	29.27	0	0.00	29.25	5	19,756	0.03%
2021/02/17	0	0.00	5.3	29.27	29.40	-5.3	19,819	-0.03%
2021/02/05	2.1	28.83	0	0.00	28.80	2.1	19,267	0.01%
2021/02/04	7.1	28.83	2	28.80	28.80	5.1	19,237	0.03%
2021/02/03	25	28.75	1	28.65	28.80	24	19,714	0.12%
2021/02/02	4	28.73	7.1	28.84	28.70	-3	19,882	-0.02%
2021/01/29	11	28.35	0	0.00	28.15	11	19,797	0.06%
2021/01/28	6	28.53	0	0.00	28.55	6	19,365	0.03%
2021/01/27	4	28.71	1	28.80	28.70	3	19,074	0.02%
2021/01/26	6	28.70	0	0.00	28.70	6	19,014	0.03%
2021/01/25	1.1	28.90	1	28.75	28.85	0.1	18,887	0.00%
2021/01/22	6	28.58	2	28.60	28.60	4	18,839	0.02%
2021/01/21	8	28.86	0	0.00	28.70	8	18,765	0.04%
2021/01/20	37	28.73	0	0.00	28.70	37	18,680	0.20%
2021/01/18	3.3	29.04	0	0.00	29.15	3.3	18,216	0.02%
2021/01/15	9.1	29.40	0	0.00	29.30	9.1	18,020	0.05%
2021/01/14	5	29.60	30	29.65	29.75	-25	17,846	-0.14%
2021/01/13	5	29.70	4	29.76	29.80	1	17,733	0.01%
2021/01/12	1	29.75	0	0.00	29.75	1	17,692	0.01%
2021/01/11	4	30.00	6	30.00	30.05	-2	17,618	-0.01%
2021/01/08	0.1	29.95	9	29.87	30.00	-8.9	17,529	-0.05%
2021/01/06	2.1	29.50	0	0.00	29.45	2.1	17,057	0.01%
2021/01/05	5	29.90	0	0.00	29.85	5	16,804	0.03%
2021/01/04	5	29.70	3	29.75	29.90	2	16,891	0.01%
2020/12/31	0	0.00	14	29.90	29.80	-14	16,735	-0.08%
2020/12/30	1	29.80	4	29.85	29.90	-3	16,621	-0.02%
2020/12/29	0.7	29.55	11	29.50	29.55	-10.3	16,444	-0.06%
2020/12/28	0	0.00	1	29.55	29.55	-1	16,548	-0.01%
2020/12/25	0	0.00	1.1	29.40	29.35	-1.1	16,562	-0.01%
2020/12/24	1	29.35	0	0.00	29.45	1	16,820	0.01%
2020/12/23	2	29.30	2	29.25	29.45	0	16,965	0.00%
2020/12/22	0	0.00	5	29.60	29.65	-5	17,276	-0.03%
2020/12/21	3	29.40	5	29.50	29.65	-2	17,882	-0.01%
2020/12/18	0	0.00	5	29.43	29.50	-5	18,359	-0.03%
2020/12/17	4	29.43	9	29.46	29.50	-5	18,815	-0.03%
2020/12/16	2	29.30	20	29.40	29.40	-18	19,116	-0.09%
2020/12/14	0	0.00	4	29.40	29.30	-4	19,468	-0.02%
2020/12/11	2	29.18	2	29.15	29.30	0	19,387	0.00%
2020/12/10	1	28.85	50	28.75	28.80	-49	19,320	-0.25%
2020/12/09	0	0.00	3	28.75	28.75	-3	19,367	-0.02%
2020/12/08	5	28.74	2	28.70	28.70	3	19,386	0.02%
2020/12/07	8	29.04	0	0.00	29.00	8	19,258	0.04%
2020/12/04	3	29.12	1	29.15	29.10	2	19,194	0.01%
2020/12/03	1	29.10	0	0.00	29.20	1	19,139	0.01%
2020/12/02	7.3	29.15	1	29.20	29.20	6.3	19,244	0.03%
2020/12/01	0	0.00	1	29.15	29.15	-1	19,683	-0.01%
2020/11/30	23	28.76	0	0.00	28.45	23	19,832	0.12%
2020/11/27	12	29.11	0	0.00	29.10	12	19,444	0.06%
2020/11/26	18	29.20	0	0.00	29.30	18	19,899	0.09%
2020/11/24	5	29.48	0	0.00	29.30	5	20,230	0.02%
2020/11/23	0	0.00	1	29.60	29.70	-1	20,407	0.00%
2020/11/19	2	29.45	0	0.00	29.60	2	20,887	0.01%
2020/11/18	0	0.00	8	29.52	29.65	-8	21,018	-0.04%
2020/11/17	0	0.00	2	29.30	29.45	-2	21,084	-0.01%
2020/11/13	0	0.00	21	29.03	29.35	-21	21,736	-0.10%
2020/11/12	7	29.14	1	29.20	29.20	6	21,959	0.03%
2020/11/11	10	29.45	13	29.50	29.70	-3	22,202	-0.01%
2020/11/10	10	28.93	21	28.90	29.00	-11	22,067	-0.05%
2020/11/09	1	28.70	2	28.73	28.75	-1	23,084	0.00%
2020/11/06	3	28.50	0	0.00	28.50	3	23,482	0.01%
2020/11/05	2	28.35	3	28.40	28.40	-1	23,750	0.00%
2020/11/04	1	28.05	0	0.00	28.10	1	23,992	0.00%
2020/11/03	0	0.00	4	28.04	28.10	-4	24,295	-0.02%
2020/11/02	0	0.00	1.2	27.82	27.95	-1.2	24,410	0.00%
2020/10/30	1	27.50	0	0.00	27.55	1	24,502	0.00%
2020/10/29	1.5	27.57	0	0.00	27.50	1.5	24,416	0.01%
2020/10/28	11	27.67	0	0.00	27.65	11	24,577	0.04%
2020/10/27	3	27.70	0	0.00	27.70	3	24,763	0.01%
2020/10/26	2	27.78	0	0.00	27.80	2	24,894	0.01%
2020/10/23	3	27.70	80	27.80	27.75	-77	25,043	-0.31%
2020/10/22	4	27.64	0	0.00	27.80	4	25,260	0.02%
2020/10/21	13.9	27.75	0	0.00	27.65	13.9	25,517	0.05%
2020/10/20	5	27.70	22	27.80	27.70	-17	25,763	-0.07%
2020/10/19	1.1	27.85	0	0.00	27.80	1.1	25,840	0.00%
2020/10/16	9	27.72	0	0.00	27.70	9	26,062	0.03%
2020/10/15	27	27.81	2	27.80	27.75	25	26,233	0.10%
2020/10/14	3	28.02	0	0.00	28.00	3	26,361	0.01%
2020/10/13	3	28.07	0	0.00	28.15	3	26,492	0.01%
2020/10/12	3.1	28.06	7	28.13	28.25	-3.9	26,770	-0.01%
2020/10/08	3	27.90	0	0.00	28.00	3	26,916	0.01%
2020/10/07	3	27.92	0	0.00	27.95	3	27,013	0.01%
2020/10/06	8	27.85	0	0.00	27.95	8	27,117	0.03%
2020/10/05	17	27.81	0	0.00	27.80	17	27,188	0.06%
2020/09/30	2	27.85	0	0.00	27.80	2	27,278	0.01%
2020/09/29	22	27.95	0	0.00	27.80	22	27,367	0.08%
2020/09/28	4	27.79	1	27.90	27.90	3	27,419	0.01%
2020/09/25	5.1	27.45	9	27.41	27.45	-3.9	27,437	-0.01%
2020/09/24	11	27.09	3	27.15	27.00	8	27,342	0.03%
2020/09/23	141.1	27.52	0	0.00	27.50	141.1	26,687	0.53%	大買/鉅額交易
2020/09/22	25	27.95	0	0.00	27.85	25	26,163	0.10%
2020/09/21	9	28.27	0	0.00	28.20	9	25,733	0.03%
2020/09/18	15	28.50	0	0.00	28.45	15	25,577	0.06%
2020/09/17	12	28.63	0	0.00	28.55	12	25,219	0.05%
2020/09/16	10	28.65	1	28.75	28.75	9	25,209	0.04%
2020/09/15	6	28.57	0	0.00	28.65	6	25,323	0.02%
2020/09/14	5	28.59	0	0.00	28.65	5	25,653	0.02%
2020/09/11	16	28.60	0	0.00	28.65	16	25,641	0.06%
2020/09/10	11	28.65	0	0.00	28.75	11	25,499	0.04%
2020/09/09	5	28.67	1	28.60	28.75	4	25,415	0.02%
2020/09/08	16	28.82	0	0.00	28.85	16	25,333	0.06%
2020/09/07	8	28.77	0	0.00	28.85	8	25,489	0.03%
2020/09/04	24	28.71	5	28.75	28.65	19	25,553	0.07%
2020/09/03	20	28.84	0	0.00	28.90	20	25,240	0.08%
2020/09/02	11	28.83	0	0.00	28.90	11	25,171	0.04%
2020/09/01	30	29.08	0	0.00	29.05	30	24,950	0.12%
2020/08/31	30	29.31	1	29.30	29.25	29	24,540	0.12%
2020/08/28	5	29.41	0	0.00	29.40	5	24,478	0.02%
2020/08/27	28.4	29.42	0	0.00	29.40	28.4	24,516	0.12%
2020/08/26	5	29.51	0	0.00	29.55	5	24,287	0.02%
2020/08/25	3	29.52	0	0.00	29.50	3	24,164	0.01%
2020/08/24	1	29.60	1	29.70	29.60	0	24,129	0.00%
2020/08/21	5	29.49	5	29.55	29.60	0	24,031	0.00%
2020/08/20	15	29.52	0	0.00	29.40	15	23,806	0.06%
2020/08/19	3	29.93	0	0.00	29.90	3	23,199	0.01%
2020/08/18	4	29.91	0	0.00	29.95	4	22,898	0.02%
2020/08/17	7	29.99	1	29.95	30.00	6	22,763	0.03%
2020/08/14	10	30.11	4	30.05	30.05	6	22,434	0.03%
2020/08/13	28	30.25	0	0.00	30.40	28	22,193	0.13%
2020/08/12	2	32.40	20.2	32.46	32.35	-18.2	21,244	-0.09%
2020/08/11	1	32.50	6	32.45	32.45	-5	20,911	-0.02%
2020/08/10	3	32.50	0	0.00	32.50	3	20,871	0.01%
2020/08/07	36	32.51	0	0.00	32.45	36	20,842	0.17%
2020/08/06	0	0.00	40	32.35	32.45	-40	20,618	-0.19%
2020/08/05	2	32.20	4	32.30	32.20	-2	20,644	-0.01%
2020/08/03	16	31.96	0	0.00	32.10	16	20,809	0.08%
2020/07/30	20	32.10	0	0.00	32.35	20	20,763	0.10%
2020/07/28	0	0.00	1	31.60	31.65	-1	21,003	0.00%
2020/07/27	21	31.70	2	31.85	31.60	19	21,244	0.09%
2020/07/24	2	32.30	0	0.00	32.15	2	21,410	0.01%
2020/07/23	0	0.00	45	32.80	32.70	-45	21,395	-0.21%
2020/07/21	0	0.00	83	32.57	32.55	-83	21,480	-0.39%
2020/07/20	0	0.00	51	32.40	32.45	-51	21,511	-0.24%
2020/07/17	0	0.00	3	32.25	32.25	-3	21,447	-0.01%
2020/07/16	0	0.00	0.1	32.15	32.15	-0.1	21,627	0.00%
2020/07/14	0	0.00	0.4	32.15	32.20	-0.4	21,428	0.00%
2020/07/13	1	32.10	1	32.05	32.05	0	21,593	0.00%
2020/07/10	0	0.00	1	32.00	32.00	-1	21,779	0.00%
2020/07/09	0	0.00	71	32.26	32.25	-71	21,974	-0.32%
2020/07/08	0	0.00	1	32.05	32.05	-1	21,952	0.00%
2020/07/06	10	31.85	15	31.95	31.95	-5	21,866	-0.02%
2020/07/02	0	0.00	1	31.60	31.55	-1	22,111	0.00%
2020/07/01	2	31.15	14	31.25	31.25	-12	22,415	-0.05%
2020/06/30	2.3	30.92	8	30.96	30.90	-5.7	22,555	-0.03%
2020/06/29	33	30.88	0	0.00	30.90	33	22,655	0.15%
2020/06/22	10	31.10	1	31.40	31.15	9	23,174	0.04%
2020/06/19	10	31.40	0	0.00	31.25	10	23,439	0.04%
2020/06/17	0	0.00	3	31.60	31.70	-3	23,987	-0.01%
2020/06/15	5	31.38	0	0.00	31.30	5	25,651	0.02%
2020/06/12	11	30.95	13	31.39	31.50	-2	26,177	-0.01%
2020/06/11	1	31.80	4	31.80	31.80	-3	26,946	-0.01%
2020/06/10	4	31.96	11	31.95	32.10	-7	27,483	-0.03%
2020/06/09	0	0.00	3	31.63	31.85	-3	28,746	-0.01%
2020/06/08	100	31.51	12	31.74	31.80	88	29,444	0.30%
2020/06/05	47	31.34	0.6	31.50	31.50	46.4	29,588	0.16%
2020/06/04	1	31.45	9	31.39	31.40	-8	30,063	-0.03%
2020/06/02	1	30.85	0	0.00	30.90	1	30,723	0.00%
2020/06/01	0	0.00	7	30.94	30.70	-7	30,845	-0.02%
2020/05/29	0	0.00	2	30.50	30.75	-2	30,797	-0.01%
2020/05/28	2.6	30.48	97	30.60	30.45	-94.4	30,687	-0.31%
2020/05/27	2	30.60	0	0.00	30.70	2	30,920	0.01%
2020/05/25	3.3	30.36	0	0.00	30.35	3.3	31,426	0.01%
2020/05/22	5.4	30.55	0	0.00	30.45	5.4	31,683	0.02%
2020/05/20	0	0.00	5	30.65	30.80	-5	31,938	-0.02%
2020/05/19	0.3	30.60	26	30.50	30.55	-25.7	32,048	-0.08%
2020/05/18	5	30.10	1	30.10	30.05	4	31,921	0.01%
2020/05/15	3	30.27	3	30.25	30.25	0	31,903	0.00%
2020/05/14	0	0.00	8	30.23	30.25	-8	31,745	-0.03%
2020/05/13	5	30.35	0	0.00	30.30	5	31,479	0.02%
2020/05/12	8	30.15	1	30.30	30.30	7	31,423	0.02%
2020/05/11	21	30.40	30	30.25	30.40	-9	31,335	-0.03%
2020/05/08	2	30.05	11	30.00	30.00	-9	31,225	-0.03%
2020/05/07	10	29.55	1	29.65	29.55	9	31,212	0.03%
2020/05/06	4	29.58	0	0.00	29.55	4	31,182	0.01%
2020/05/05	35	29.77	3	29.72	29.85	32	31,078	0.10%
2020/05/04	21	29.31	1	29.45	29.35	20	31,018	0.06%
2020/04/30	12	30.12	5	30.52	30.10	7	30,758	0.02%
2020/04/29	9	29.79	0	0.00	29.95	9	30,607	0.03%
2020/04/28	0	0.00	5	29.35	29.45	-5	30,449	-0.02%
2020/04/27	0	0.00	1	28.60	28.70	-1	30,981	0.00%
2020/04/24	24	28.26	0	0.00	28.20	24	30,949	0.08%
2020/04/23	5	28.37	0	0.00	28.30	5	30,794	0.02%
2020/04/22	3	28.13	0	0.00	28.30	3	30,595	0.01%
2020/04/21	16	28.55	0	0.00	28.35	16	30,554	0.05%
2020/04/20	10	28.90	0.5	29.05	28.90	9.5	30,348	0.03%
2020/04/17	4	29.11	164	29.18	29.05	-160	30,489	-0.52%	大賣/鉅額交易
2020/04/16	24	28.82	0	0.00	28.80	24	30,384	0.08%
2020/04/15	2	29.15	3	29.02	29.20	-1	30,187	0.00%
2020/04/14	11.3	28.70	10	28.60	28.85	1.3	30,091	0.00%
2020/04/13	2	28.65	209	28.78	28.60	-207	29,827	-0.69%	大賣/鉅額交易
2020/04/10	5	29.15	1	29.10	29.15	4	29,679	0.01%
2020/04/09	111	28.50	1	28.55	28.50	110	29,497	0.37%	大買/鉅額交易
2020/04/08	262	28.42	0	0.00	28.40	262	29,353	0.89%	大買/鉅額交易
2020/04/07	0	0.00	1	28.65	28.40	-1	29,074	0.00%
2020/04/06	10	28.23	1	28.80	28.45	9	28,717	0.03%
2020/04/01	3	28.17	0	0.00	28.05	3	28,288	0.01%
2020/03/31	1	28.70	1	28.40	28.45	0	27,982	0.00%
2020/03/30	1	28.55	13	28.69	28.65	-12	27,641	-0.04%
2020/03/27	2	28.65	2	28.60	28.65	0	27,360	0.00%
2020/03/26	0	0.00	4	28.06	28.15	-4	27,065	-0.01%
2020/03/25	12	27.98	6	28.13	27.95	6	26,954	0.02%
2020/03/24	1	27.45	1	27.80	27.35	0	26,639	0.00%
2020/03/23	11	27.05	0	0.00	27.00	11	26,334	0.04%
2020/03/20	5	27.30	1	27.30	27.95	4	25,939	0.02%
2020/03/19	6	26.89	0	0.00	26.40	6	25,123	0.02%
2020/03/18	6	27.72	2	28.05	28.00	4	24,282	0.02%
2020/03/17	3	28.10	4	27.90	28.00	-1	23,762	0.00%
2020/03/16	53	29.19	0	0.00	29.00	53	22,808	0.23%
2020/03/13	18	28.24	3	29.10	30.00	15	22,027	0.07%
2020/03/12	17.2	30.21	2	30.28	30.20	15.2	20,576	0.07%
2020/03/11	2	31.38	0	0.00	31.20	2	19,697	0.01%
2020/03/10	15	31.23	1	31.60	31.35	14	19,364	0.07%
2020/03/09	6	31.80	4	31.81	31.75	2	18,768	0.01%
2020/03/06	6.4	32.42	0	0.00	32.45	6.4	18,211	0.04%
2020/03/05	3	32.65	10	32.81	32.90	-7	17,915	-0.04%
2020/03/04	0	0.00	2	32.25	32.35	-2	17,880	-0.01%
2020/03/02	14	31.99	0	0.00	31.95	14	17,614	0.08%
2020/02/27	1	32.25	22.3	32.23	32.35	-21.3	17,772	-0.12%
2020/02/26	18	32.40	1	32.40	32.35	17	17,513	0.10%
2020/02/25	0	0.00	1	32.45	32.70	-1	17,201	-0.01%
2020/02/24	10	32.80	0.1	32.90	32.70	9.9	17,097	0.06%
2020/02/21	24	33.33	3	33.28	33.20	21	16,873	0.12%
2020/02/20	17	33.56	3.2	33.54	33.60	13.8	16,748	0.08%
2020/02/19	16	33.24	1	33.20	33.45	15	16,456	0.09%
2020/02/18	1	32.40	0	0.00	32.90	1	16,293	0.01%
2020/02/17	1	32.25	1	32.40	32.50	0	16,146	0.00%
2020/02/14	1	32.10	10	32.20	32.30	-9	16,131	-0.06%
2020/02/13	1	32.10	0	0.00	32.20	1	16,231	0.01%
2020/02/12	1	32.10	0	0.00	32.10	1	16,323	0.01%
2020/02/10	1	31.60	0	0.00	32.05	1	16,367	0.01%
2020/02/07	5.2	32.08	5	32.05	32.00	0.2	16,755	0.00%
2020/02/04	4	31.80	0	0.00	31.80	4	16,630	0.02%
2020/01/31	2	31.85	7	31.83	31.55	-5	16,535	-0.03%
2020/01/30	4.7	31.55	10	31.60	31.20	-5.4	16,247	-0.03%
2020/01/20	0	0.00	1.1	32.30	32.35	-1.1	15,492	-0.01%
2020/01/17	5	32.00	134	32.00	32.10	-129	15,325	-0.84%	大賣/鉅額交易
2020/01/15	3	31.85	0	0.00	31.80	3	15,375	0.02%
2020/01/13	0	0.00	54	31.60	31.70	-54	15,252	-0.35%
2020/01/10	0	0.00	1.2	30.96	30.95	-1.2	15,099	-0.01%
2020/01/06	2	30.70	0	0.00	30.60	2	14,981	0.01%
2019/12/30	1.5	30.73	4	30.75	30.70	-2.5	15,345	-0.02%
2019/12/27	0	0.00	1	30.85	30.90	-1	15,333	-0.01%
2019/12/19	1	30.50	2	30.55	30.55	-1	16,133	-0.01%
2019/12/18	0	0.00	1	30.65	30.65	-1	16,133	-0.01%
2019/12/17	2	30.65	22	30.30	30.65	-20	16,336	-0.12%
2019/12/13	0	0.00	2	30.45	30.30	-2	16,203	-0.01%
2019/12/12	1	30.20	0	0.00	30.15	1	16,064	0.01%
2019/12/11	51	30.10	2	30.05	30.10	49	16,055	0.31%
2019/12/10	3	30.12	0	0.00	30.20	3	16,007	0.02%
2019/12/09	5	30.10	0	0.00	30.15	5	16,160	0.03%
2019/12/05	3	30.10	0	0.00	30.15	3	16,599	0.02%
2019/12/04	1	30.05	0	0.00	30.15	1	16,578	0.01%
2019/12/03	1	30.15	0	0.00	30.05	1	16,642	0.01%
2019/11/29	0.2	30.50	0	0.00	30.30	0.2	16,468	0.00%
2019/11/28	1.3	30.65	0	0.00	30.65	1.3	16,479	0.01%
2019/11/27	0.3	30.70	0	0.00	30.70	0.3	16,664	0.00%
2019/11/26	15	30.40	15	30.50	30.40	0	16,621	0.00%
2019/11/25	10	30.40	0.7	30.45	30.40	9.3	16,148	0.06%
2019/11/21	0	0.00	1	30.40	30.35	-1	16,594	-0.01%
2019/11/19	0.2	30.70	1	30.70	30.70	-0.8	16,477	0.00%
2019/11/18	0	0.00	1	30.50	30.70	-1	16,572	-0.01%
2019/11/15	0	0.00	2	30.55	30.55	-2	16,729	-0.01%
2019/11/12	3	30.53	0	0.00	30.60	3	17,373	0.02%
2019/11/11	0	0.00	7	30.26	30.40	-7	17,674	-0.04%
2019/11/08	1	30.45	0	0.00	30.50	1	18,089	0.01%
2019/11/07	10	30.45	0	0.00	30.50	10	18,872	0.05%
2019/11/06	0	0.00	3	30.75	30.65	-3	19,094	-0.02%
2019/11/05	4	30.05	0	0.00	30.20	4	18,911	0.02%
2019/11/04	32	29.95	32	29.70	29.95	0	19,042	0.00%
2019/11/01	109	29.75	1	29.75	29.65	108	19,112	0.57%	大買/鉅額交易
2019/10/31	1.3	29.90	0	0.00	29.90	1.3	19,414	0.01%
2019/10/30	11	29.65	0	0.00	29.85	11	19,400	0.06%
2019/10/28	0	0.00	9	29.50	29.60	-9	19,838	-0.05%
2019/10/25	0	0.00	2	29.45	29.45	-2	19,854	-0.01%
2019/10/24	0	0.00	1	29.30	29.45	-1	19,868	-0.01%
2019/10/23	4	29.10	0	0.00	29.20	4	19,771	0.02%
2019/10/21	2	28.98	0	0.00	29.20	2	19,615	0.01%
2019/10/14	33	29.14	28	29.20	29.15	5	19,601	0.03%
2019/10/09	1	29.00	0	0.00	29.00	1	19,613	0.01%
2019/10/08	0.2	29.15	0	0.00	29.10	0.2	19,571	0.00%
2019/10/04	2	28.70	0	0.00	28.85	2	19,455	0.01%
2019/10/03	40	28.66	31	28.70	28.75	9	19,455	0.05%
2019/10/01	10	28.75	0	0.00	28.75	10	19,415	0.05%
2019/09/27	1	28.75	0	0.00	28.75	1	19,232	0.01%
2019/09/25	1.4	28.85	0	0.00	28.80	1.4	19,385	0.01%
2019/09/24	0	0.00	2	29.08	29.05	-2	19,224	-0.01%
2019/09/23	1	29.20	0	0.00	29.20	1	19,350	0.01%
2019/09/20	10	29.30	0	0.00	29.30	10	19,626	0.05%
2019/09/19	10	29.40	0	0.00	29.45	10	19,377	0.05%
2019/09/17	0	0.00	1	29.10	29.20	-1	19,701	-0.01%
2019/09/16	4	29.18	0	0.00	29.20	4	20,392	0.02%
2019/09/12	1	29.35	2	29.40	29.30	-1	20,694	0.00%
2019/09/11	2	29.20	0	0.00	29.50	2	21,060	0.01%
2019/09/10	0	0.00	4	29.50	29.55	-4	21,221	-0.02%
2019/09/09	5	29.08	3	29.05	29.20	2	21,156	0.01%
2019/09/05	2	28.45	0	0.00	28.55	2	21,661	0.01%
2019/09/04	4	28.38	0	0.00	28.45	4	22,301	0.02%
2019/09/03	2	28.35	0	0.00	28.35	2	22,509	0.01%
2019/09/02	10	28.30	0	0.00	28.45	10	22,721	0.04%
2019/08/30	7	28.21	0	0.00	28.75	7	22,936	0.03%
2019/08/29	12	28.03	0	0.00	28.00	12	22,941	0.05%
2019/08/28	2.3	28.06	0	0.00	28.05	2.3	23,100	0.01%
2019/08/27	2	27.98	0	0.00	28.00	2	23,257	0.01%
2019/08/26	15	28.00	0	0.00	27.95	15	23,248	0.06%
2019/08/23	3	28.28	0	0.00	28.35	3	23,248	0.01%
2019/08/22	1	28.20	0	0.00	28.25	1	23,283	0.00%
2019/08/21	3	28.42	0	0.00	28.15	3	23,701	0.01%
2019/08/20	1	28.45	1	28.50	28.50	0	23,502	0.00%
2019/08/19	20	28.35	0	0.00	28.30	20	23,381	0.09%
2019/08/16	2	28.25	0	0.00	28.25	2	23,513	0.01%
2019/08/15	6	27.88	0	0.00	27.90	6	23,240	0.03%
2019/08/14	18	28.29	4	28.35	28.20	14	23,212	0.06%
2019/08/13	7.7	28.52	1	28.55	28.50	6.7	23,053	0.03%
2019/08/12	17.1	29.06	8	29.01	29.00	9.1	22,833	0.04%
2019/08/08	66	31.20	0	0.00	31.10	66	22,233	0.30%
2019/08/07	7	31.27	1	31.05	31.05	6	22,093	0.03%
2019/08/06	6	31.07	0	0.00	31.25	6	22,132	0.03%
2019/08/05	1	31.35	1	31.25	31.25	0	22,003	0.00%
2019/08/02	26	31.23	0	0.00	31.35	26	22,128	0.12%
2019/08/01	15	31.79	0	0.00	31.65	15	22,028	0.07%
2019/07/31	33	31.96	0	0.00	32.10	33	21,946	0.15%
2019/07/25	0.5	32.20	0	0.00	32.25	0.5	22,377	0.00%
2019/07/24	1	32.15	0	0.00	32.20	1	22,589	0.00%
2019/07/23	1	32.10	0	0.00	32.10	1	22,739	0.00%
2019/07/22	13	31.92	0	0.00	31.90	13	22,798	0.06%
2019/07/19	2	31.85	0	0.00	31.85	2	22,797	0.01%
2019/07/16	0	0.00	1	31.85	31.95	-1	22,928	0.00%
2019/07/15	12	31.60	0	0.00	31.70	12	22,826	0.05%
2019/07/02	0	0.00	1	31.10	31.05	-1	22,795	0.00%
2019/07/01	0	0.00	1	30.95	30.90	-1	22,694	0.00%
2019/06/26	0.5	31.00	0	0.00	31.05	0.5	22,033	0.00%
2019/06/25	1	30.95	0	0.00	30.95	1	21,987	0.00%
2019/06/17	1	30.70	50	30.80	30.70	-49	20,085	-0.24%
2019/06/14	5	30.49	4	30.60	30.65	1	20,083	0.00%
2019/06/13	1	30.60	1	30.55	30.60	0	20,010	0.00%
2019/06/12	54	30.32	0	0.00	30.70	54	19,695	0.27%
2019/06/11	2	31.60	11	31.95	31.30	-9	18,985	-0.05%
2019/06/10	0	0.00	2	31.90	31.95	-2	18,680	-0.01%
2019/06/06	0	0.00	31	31.45	31.70	-31	18,549	-0.17%
2019/06/03	0	0.00	1	30.95	31.00	-1	17,959	-0.01%
2019/05/30	0.5	30.55	0	0.00	30.70	0.5	17,862	0.00%
2019/05/29	0	0.00	103	30.37	30.55	-103	18,085	-0.57%	大賣/鉅額交易
2019/05/23	1	30.10	0	0.00	30.55	1	18,274	0.01%
2019/05/21	4	30.58	0	0.00	30.65	4	18,227	0.02%
2019/05/20	0	0.00	3	30.30	30.40	-3	17,962	-0.02%
2019/05/17	0	0.00	1	30.05	30.00	-1	17,796	-0.01%
2019/05/16	2	29.65	0	0.00	29.55	2	17,596	0.01%
2019/05/14	2	29.60	0	0.00	29.50	2	17,380	0.01%
2019/05/13	36	29.50	0	0.00	29.50	36	17,245	0.21%
2019/05/10	3	29.65	0	0.00	29.60	3	17,433	0.02%
2019/05/09	3	29.92	0	0.00	29.90	3	17,412	0.02%
2019/05/07	1	30.50	3	30.62	30.50	-2	17,436	-0.01%
2019/05/06	1	29.95	1	30.00	30.05	0	17,395	0.00%
2019/05/02	0	0.00	1	29.95	30.10	-1	17,252	-0.01%
2019/04/30	0	0.00	3	29.52	29.65	-3	16,808	-0.02%
2019/04/29	0	0.00	16	29.17	29.35	-16	16,658	-0.10%
2019/04/26	14	28.80	0	0.00	28.95	14	16,516	0.08%
2019/04/24	7.3	28.54	70	28.55	28.65	-62.7	16,312	-0.38%
2019/04/18	0	0.00	0.1	28.10	28.20	-0.1	16,242	0.00%
2019/04/17	1	28.10	0	0.00	28.10	1	16,409	0.01%
2019/04/16	35	28.10	0	0.00	28.10	35	16,425	0.21%
2019/04/12	0	0.00	2	28.23	28.30	-2	16,410	-0.01%
2019/04/10	0.1	28.15	0	0.00	28.15	0.1	16,534	0.00%
2019/04/09	0	0.00	1	28.10	28.20	-1	16,663	-0.01%
2019/04/03	20	28.00	0	0.00	28.00	20	16,611	0.12%
2019/04/02	35	27.95	0	0.00	27.85	35	16,496	0.21%
2019/04/01	2.4	27.91	0	0.00	27.90	2.4	16,481	0.01%
2019/03/29	11	27.90	0	0.00	28.05	11	16,330	0.07%
2019/03/28	0.3	27.95	0	0.00	27.95	0.3	16,222	0.00%
2019/03/25	3.5	27.76	0	0.00	27.75	3.5	16,287	0.02%
2019/03/22	0	0.00	2	28.05	28.00	-2	16,101	-0.01%
2019/03/20	5	27.95	0	0.00	28.00	5	16,231	0.03%
2019/03/19	3	28.03	1	28.05	28.00	2	16,172	0.01%
2019/03/18	1	27.70	0	0.00	27.85	1	16,023	0.01%
2019/03/14	30	27.37	0	0.00	27.30	30	15,768	0.19%
2019/03/12	0	0.00	2	27.40	27.30	-2	15,798	-0.01%
2019/03/07	0.3	27.10	0	0.00	27.10	0.3	16,728	0.00%
2019/03/06	4	27.00	0	0.00	27.10	4	17,037	0.02%
2019/02/27	0	0.00	6	27.11	27.25	-6	16,644	-0.04%
2019/02/22	0	0.00	3	26.95	26.95	-3	16,466	-0.02%
2019/02/20	0	0.00	14	26.93	26.95	-14	16,593	-0.08%
2019/02/19	0	0.00	1	26.85	26.80	-1	16,571	-0.01%
2019/02/15	1	26.40	4	26.63	26.40	-3	16,674	-0.02%
2019/01/30	0.3	26.70	0	0.00	26.60	0.3	16,491	0.00%
2019/01/29	0	0.00	1	26.40	26.70	-1	16,256	-0.01%
2019/01/25	1	26.50	0	0.00	26.50	1	15,952	0.01%
2019/01/23	0	0.00	1	26.25	26.60	-1	16,049	-0.01%
2019/01/22	0	0.00	4	26.43	26.45	-4	16,113	-0.02%
2019/01/21	0	0.00	10	26.27	26.25	-10	16,210	-0.06%
2019/01/17	0	0.00	22	26.05	26.10	-22	16,897	-0.13%
2019/01/15	0	0.00	4	26.15	26.20	-4	17,575	-0.02%
2019/01/14	10	25.95	0	0.00	26.05	10	17,578	0.06%
2019/01/09	10	25.75	5	25.75	25.85	5	17,956	0.03%
2019/01/08	2	25.50	0	0.00	25.50	2	17,927	0.01%
2019/01/07	1	25.50	0	0.00	25.60	1	18,343	0.01%
2019/01/04	1	25.30	0	0.00	25.25	1	18,903	0.01%
2019/01/02	9	25.52	0	0.00	25.45	9	20,340	0.04%
2018/12/28	0	0.00	10	25.95	25.95	-10	20,647	-0.05%
2018/12/27	1	25.35	0	0.00	25.30	1	20,720	0.00%
2018/12/26	1.3	25.36	0	0.00	25.25	1.3	21,011	0.01%
2018/12/25	1	25.35	1	25.40	25.35	0	21,122	0.00%
2018/12/24	3	25.50	0	0.00	25.50	3	21,339	0.01%
2018/12/21	5	25.55	0	0.00	25.65	5	22,143	0.02%
2018/12/19	0	0.00	5	25.70	25.70	-5	22,511	-0.02%
2018/12/18	1	25.50	0	0.00	25.60	1	22,698	0.00%
2018/12/14	5	25.50	0	0.00	25.65	5	23,284	0.02%
2018/12/13	1	25.65	0	0.00	25.70	1	23,436	0.00%
2018/12/11	5	25.60	0	0.00	25.75	5	24,002	0.02%
2018/12/07	5	25.75	0	0.00	25.85	5	24,023	0.02%
2018/12/04	5	26.00	5	25.95	26.05	0	24,225	0.00%
2018/11/30	1	25.65	0	0.00	25.60	1	24,032	0.00%
2018/11/29	8	26.06	0	0.00	25.75	8	23,252	0.03%
2018/11/28	0.3	26.20	0	0.00	26.15	0.3	22,946	0.00%
2018/11/26	3	26.15	0	0.00	26.15	3	22,667	0.01%
2018/11/23	5	26.20	0	0.00	26.25	5	22,549	0.02%
2018/11/21	0	0.00	3	26.20	26.30	-3	22,388	-0.01%
2018/11/20	0	0.00	1	26.35	26.30	-1	22,244	0.00%
2018/11/19	0	0.00	9	26.45	26.50	-9	22,089	-0.04%
2018/11/15	2	26.30	0	0.00	26.40	2	21,940	0.01%
2018/11/14	3	26.37	0	0.00	26.50	3	21,871	0.01%
2018/11/13	4	26.30	0	0.00	26.50	4	21,913	0.02%
2018/11/12	2	26.35	0	0.00	26.50	2	21,719	0.01%
2018/11/09	10	26.41	0	0.00	26.45	10	21,859	0.05%
2018/11/08	0	0.00	6	26.57	26.70	-6	22,021	-0.03%
2018/11/06	7	26.09	0	0.00	26.25	7	21,965	0.03%
2018/11/05	6	26.00	0	0.00	26.30	6	22,138	0.03%
2018/11/02	0	0.00	6	26.20	26.25	-6	22,698	-0.03%
2018/11/01	6	25.80	0	0.00	25.85	6	23,139	0.03%
2018/10/30	3.3	25.32	0	0.00	25.45	3.3	23,252	0.01%
2018/10/25	7	25.51	0	0.00	25.55	7	23,399	0.03%
2018/10/24	2	25.95	0	0.00	26.00	2	23,376	0.01%
2018/10/11	4	26.49	4	26.95	26.50	0	21,453	0.00%
2018/10/09	3	27.15	1	27.65	27.55	2	20,649	0.01%
2018/10/08	1	26.95	0	0.00	27.00	1	20,075	0.00%
2018/10/03	0	0.00	1	27.15	27.10	-1	18,905	-0.01%
2018/10/01	0	0.00	3	27.65	27.50	-3	18,653	-0.02%
2018/09/28	0	0.00	82	27.30	27.50	-82	18,618	-0.44%
2018/09/27	0.3	27.25	2	27.30	27.30	-1.7	18,201	-0.01%
2018/09/25	0	0.00	2	27.25	27.30	-2	17,847	-0.01%
2018/09/21	0	0.00	1	27.15	27.15	-1	17,691	-0.01%
2018/09/20	0	0.00	2	27.05	27.00	-2	17,642	-0.01%
2018/09/19	1	26.75	2	26.95	27.00	-1	17,714	-0.01%
2018/09/18	0	0.00	7	26.79	26.80	-7	17,619	-0.04%
2018/09/14	1	26.00	0	0.00	25.95	1	17,104	0.01%
2018/09/12	5	25.80	0	0.00	26.00	5	17,311	0.03%
2018/09/10	5	25.70	0	0.00	25.80	5	17,745	0.03%
2018/09/05	1	25.70	1	25.80	25.70	0	18,304	0.00%
2018/09/03	5	25.75	0	0.00	25.75	5	18,749	0.03%
2018/08/31	5	25.70	0	0.00	25.80	5	18,988	0.03%
2018/08/30	5	25.75	1	25.80	25.80	4	19,107	0.02%
2018/08/29	5.3	25.85	0	0.00	25.85	5.3	19,301	0.03%
2018/08/27	5	25.90	0	0.00	25.80	5	19,541	0.03%
2018/08/24	6	25.91	0	0.00	26.00	6	19,728	0.03%
2018/08/21	0	0.00	2	25.60	25.85	-2	21,207	-0.01%
2018/08/20	15	25.53	3	25.50	25.50	12	21,235	0.06%
2018/08/16	6	25.39	0	0.00	25.35	6	21,212	0.03%
2018/08/15	10	25.83	0	0.00	25.60	10	20,984	0.05%
2018/08/13	6	26.23	0	0.00	26.15	6	20,934	0.03%
2018/08/10	0	0.00	0.6	26.40	26.35	-0.6	20,884	0.00%
2018/08/09	13	26.08	2	26.10	26.05	11	20,807	0.05%
2018/08/08	8	27.36	0	0.00	27.35	8	20,242	0.04%
2018/08/07	3	27.28	0	0.00	27.30	3	19,791	0.02%
2018/08/03	0	0.00	5	27.45	27.35	-5	19,296	-0.03%
2018/08/02	0	0.00	5	27.40	27.35	-5	19,020	-0.03%
2018/08/01	0	0.00	10	27.35	27.45	-10	18,801	-0.05%
2018/07/31	10	27.25	0	0.00	27.25	10	18,719	0.05%
2018/07/30	1	27.25	0	0.00	27.25	1	18,311	0.01%
2018/07/27	5	27.29	0	0.00	27.25	5	18,238	0.03%
2018/07/06	5	26.20	0	0.00	26.45	5	18,784	0.03%
2018/07/03	5	26.40	0	0.00	26.40	5	18,823	0.03%
2018/06/29	0	0.00	1	26.30	26.90	-1	18,714	-0.01%
2018/06/28	1	26.50	8	26.50	26.30	-7	18,358	-0.04%
2018/06/19	1	26.40	0	0.00	26.35	1	17,676	0.01%
2018/06/15	6	26.54	0	0.00	26.75	6	17,378	0.03%
2018/06/14	1	26.60	0	0.00	26.60	1	17,050	0.01%
2018/06/12	2	26.75	0	0.00	26.75	2	16,992	0.01%
2018/06/11	1	26.90	0	0.00	26.95	1	16,674	0.01%
2018/06/08	1	27.00	0	0.00	27.10	1	16,438	0.01%
2018/05/31	1	26.25	0	0.00	26.25	1	15,814	0.01%
2018/05/30	5.4	26.21	0	0.00	26.35	5.4	14,888	0.04%
2018/05/29	3	26.95	0	0.00	26.90	3	14,413	0.02%
2018/05/24	0	0.00	10	26.90	27.05	-10	14,362	-0.07%
2018/05/21	0	0.00	1	27.00	27.00	-1	14,468	-0.01%
2018/05/17	0	0.00	2	26.55	26.45	-2	14,343	-0.01%
2018/05/14	0	0.00	5	26.55	26.50	-5	14,728	-0.03%
2018/05/10	0	0.00	2	26.20	26.10	-2	14,667	-0.01%
2018/05/09	5	26.10	0	0.00	26.15	5	14,556	0.03%
2018/05/04	0	0.00	1	25.90	25.80	-1	14,377	-0.01%
2018/04/30	0	0.00	1	26.15	26.25	-1	14,330	-0.01%
2018/04/26	0	0.00	0	25.90	25.95	0	14,441	0.00%
2018/04/25	0.4	25.95	0	0.00	26.00	0.4	14,759	0.00%
2018/04/24	0	0.00	1	25.85	25.90	-1	15,016	-0.01%
2018/04/23	1	25.70	0	0.00	25.80	1	14,880	0.01%
2018/04/19	0	0.00	17	25.61	25.75	-17	15,333	-0.11%
2018/04/18	1	25.20	0	0.00	25.20	1	15,220	0.01%
2018/04/16	0	0.00	1	25.60	25.65	-1	15,449	-0.01%
2018/04/13	0	0.00	3	25.57	25.60	-3	15,612	-0.02%
2018/04/10	0	0.00	10	25.50	25.65	-10	15,774	-0.06%
2018/03/31	1	25.20	0	0.00	25.20	1	15,728	0.01%
2018/03/30	0	0.00	30	25.20	25.10	-30	15,729	-0.19%
2018/03/26	10	25.10	0	0.00	25.15	10	15,074	0.07%
2018/03/21	3	25.33	10	25.30	25.35	-7	14,895	-0.05%
2018/03/20	2	25.28	0	0.00	25.35	2	15,086	0.01%
2018/03/13	0	0.00	5	25.60	25.65	-5	14,951	-0.03%
2018/03/12	0	0.00	2	25.50	25.45	-2	14,878	-0.01%
2018/03/09	0	0.00	1	25.00	24.95	-1	14,827	-0.01%
2018/03/08	2	24.75	0	0.00	24.95	2	14,925	0.01%
2018/03/06	0	0.00	16	25.00	24.85	-16	14,817	-0.11%
2018/03/05	0	0.00	2	25.00	24.75	-2	15,176	-0.01%
2018/02/26	0	0.00	5	25.10	25.00	-5	15,119	-0.03%
2018/02/12	11	24.00	0	0.00	24.15	11	15,114	0.07%
2018/02/09	12	23.82	0	0.00	23.95	12	14,961	0.08%
2018/02/08	3	24.17	1	24.25	24.10	2	14,808	0.01%
2018/02/07	3	24.22	0	0.00	24.10	3	14,746	0.02%
2018/02/06	20	24.30	5	24.45	24.00	15	14,471	0.10%
2018/02/05	14	25.00	0	0.00	25.00	14	13,932	0.10%
2018/01/31	10	25.25	0	0.00	25.30	10	13,708	0.07%
2018/01/26	1	25.55	0	0.00	25.60	1	13,693	0.01%
2018/01/25	0	0.00	1	25.60	25.60	-1	13,758	-0.01%
2018/01/22	6	25.36	0	0.00	25.50	6	13,529	0.04%
2018/01/19	2	25.28	0	0.00	25.55	2	13,456	0.01%
2018/01/17	0	0.00	13	25.84	25.85	-13	12,768	-0.10%
2018/01/16	5	25.88	0	0.00	25.85	5	12,568	0.04%
2018/01/15	0	0.00	7	25.67	25.95	-7	12,169	-0.06%
2018/01/10	0	0.00	2	25.15	25.35	-2	11,800	-0.02%
2018/01/08	1	25.10	0	0.00	25.15	1	11,383	0.01%
2018/01/04	0	0.00	2	24.58	24.60	-2	11,052	-0.02%
2018/01/02	1	24.00	0	0.00	24.20	1	10,905	0.01%