兆豐金 (2886)-統一-彰化券商分點個股進出

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

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－統一-彰化券商分點個股進出

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

統一-彰化券商分點個股進出
統一-彰化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	0.5	39.20	1.3	39.01	39.05	-0.8	19,805	0.00%
2024/05/30	14.5	38.86	0	0.00	38.90	14.5	18,996	0.08%
2024/05/29	14.1	39.22	0	0.00	39.00	14.1	18,643	0.08%
2024/05/28	1	39.75	0	0.00	39.80	1	18,178	0.01%
2024/05/27	8	39.98	1	40.00	39.80	7	18,285	0.04%
2024/05/24	0	0.00	1	40.10	40.00	-1	18,034	-0.01%
2024/05/23	0.2	40.40	0.1	40.25	40.10	0.1	18,019	0.00%
2024/05/20	0	0.00	3.3	40.78	40.80	-3.3	17,919	-0.02%
2024/05/17	10.7	40.80	0	0.00	40.85	10.7	17,850	0.06%
2024/05/16	0	0.00	1	41.10	40.80	-1	17,819	-0.01%
2024/05/15	0	40.90	2	41.00	40.85	-2	17,673	-0.01%
2024/05/08	0	0.00	1	41.10	41.10	-1	17,851	-0.01%
2024/05/07	0	0.00	0.1	40.88	40.95	-0.1	17,770	0.00%
2024/05/03	0	0.00	12	40.21	40.05	-12	17,157	-0.07%
2024/05/02	0	0.00	7	40.10	39.95	-7	17,077	-0.04%
2024/04/30	1	40.10	2	40.15	40.00	-1	16,897	-0.01%
2024/04/29	4	40.05	11	40.10	40.10	-7	16,832	-0.04%
2024/04/26	1	39.20	3	39.30	39.10	-2	16,610	-0.01%
2024/04/25	11.1	39.03	0	0.00	39.00	11.1	16,611	0.07%
2024/04/24	23	39.49	0	0.00	39.35	23	16,453	0.14%
2024/04/22	0	0.00	0.3	39.55	39.50	-0.3	16,309	0.00%
2024/04/19	0.3	38.74	20	38.75	38.70	-19.7	16,021	-0.12%
2024/04/18	0.1	39.06	0	0.00	39.20	0.1	15,430	0.00%
2024/04/17	1.3	39.34	0.1	39.27	39.00	1.2	15,116	0.01%
2024/04/16	0.1	39.51	5	39.25	39.10	-4.9	14,986	-0.03%
2024/04/15	0	40.10	0	0.00	39.80	0	14,717	0.00%
2024/04/12	0	40.10	0	0.00	39.95	0	14,705	0.00%
2024/04/09	0	0.00	0	40.20	40.40	0	14,693	0.00%
2024/04/01	0	0.00	3	40.53	40.65	-3	14,572	-0.02%
2024/03/29	0	0.00	8	40.50	40.55	-8	14,511	-0.06%
2024/03/28	1	40.15	1	40.20	40.25	0	14,565	0.00%
2024/03/27	0	0.00	0	40.40	40.50	0	14,727	0.00%
2024/03/26	0	0.00	11	40.40	40.55	-11	15,005	-0.07%
2024/03/25	2	40.05	2.2	40.00	40.00	-0.2	15,195	0.00%
2024/03/22	1.9	40.21	1.2	40.23	40.10	0.7	15,405	0.00%
2024/03/20	0	0.00	0	40.25	40.15	0	15,648	0.00%
2024/03/19	0.5	40.35	1.4	40.33	40.20	-0.9	15,610	-0.01%
2024/03/18	0.2	40.80	0	0.00	40.60	0.2	15,526	0.00%
2024/03/15	0	40.65	5	40.75	40.90	-5	15,449	-0.03%
2024/03/14	1	40.95	1	40.75	40.90	0	15,200	0.00%
2024/03/13	0	0.00	11	39.80	40.40	-11	15,074	-0.07%
2024/03/12	0	0.00	2	39.93	39.95	-2	14,927	-0.01%
2024/03/11	0	0.00	0.3	39.77	39.80	-0.3	14,916	0.00%
2024/03/08	0	0.00	2.3	39.74	39.90	-2.3	14,852	-0.02%
2024/03/07	0	0.00	2	39.40	39.30	-2	14,753	-0.01%
2024/03/05	1	39.05	12	39.05	39.05	-11	15,071	-0.07%
2024/02/29	0	38.45	0	0.00	38.70	0	15,352	0.00%
2024/02/27	0	0.00	1.9	38.25	38.20	-1.9	15,108	-0.01%
2024/02/26	0	38.30	0	0.00	38.15	0	15,073	0.00%
2024/02/23	0.3	38.50	0	0.00	38.30	0.3	15,106	0.00%
2024/02/22	0	38.45	0	0.00	38.55	0	15,450	0.00%
2024/02/21	2	38.30	0	0.00	38.35	2	15,496	0.01%
2024/02/20	0	0.00	5	38.50	38.60	-5	15,621	-0.03%
2024/02/19	0	0.00	1	38.25	38.40	-1	15,715	-0.01%
2024/02/16	1	38.00	1	37.85	37.90	0	15,935	0.00%
2024/02/15	0.2	37.82	2	37.95	37.80	-1.8	15,919	-0.01%
2024/02/05	4.1	37.72	1	37.75	37.60	3.1	15,773	0.02%
2024/02/02	0.1	37.95	0	0.00	37.90	0.1	15,618	0.00%
2024/02/01	0	37.80	4	37.74	37.90	-4	15,619	-0.03%
2024/01/31	5.9	37.60	7.2	37.53	37.65	-1.4	15,520	-0.01%
2024/01/30	0	38.10	0	0.00	37.90	0	15,321	0.00%
2024/01/29	0.1	38.45	0	0.00	38.35	0.1	15,388	0.00%
2024/01/26	1	38.01	3	38.27	38.35	-2	15,517	-0.01%
2024/01/25	1	37.80	0	0.00	37.80	1	15,589	0.01%
2024/01/24	0	38.10	0	0.00	37.85	0	15,625	0.00%
2024/01/23	0.1	38.10	2	37.98	37.85	-2	15,667	-0.01%
2024/01/22	0.1	38.11	0	0.00	38.10	0.1	15,724	0.00%
2024/01/19	1	37.80	0	0.00	37.90	1	15,657	0.01%
2024/01/18	2.2	37.56	0	0.00	37.80	2.2	15,700	0.01%
2024/01/17	4.6	37.87	18	37.80	37.30	-13.4	15,688	-0.09%
2024/01/16	1	38.85	0	0.00	38.60	1	15,125	0.01%
2024/01/15	1.1	39.06	0	0.00	38.90	1.1	15,031	0.01%
2024/01/09	0	0.00	4.5	39.39	39.45	-4.5	15,441	-0.03%
2024/01/08	1	39.45	2	39.40	39.45	-1	15,490	-0.01%
2024/01/05	0	0.00	1.4	38.99	38.95	-1.4	15,419	-0.01%
2024/01/04	0	0.00	1	39.00	38.75	-1	15,640	-0.01%
2024/01/03	3.5	38.74	1.1	39.08	38.65	2.4	16,112	0.02%
2024/01/02	0	0.00	2	39.20	39.30	-2	16,065	-0.01%
2023/12/29	0	0.00	0.4	39.15	39.20	-0.4	16,218	0.00%
2023/12/28	0	0.00	5	38.95	39.20	-5	16,447	-0.03%
2023/12/25	0	38.40	0	0.00	38.80	0	16,545	0.00%
2023/12/22	1	38.20	0	0.00	38.35	1	16,552	0.01%
2023/12/21	0	38.65	0	0.00	38.30	0	16,414	0.00%
2023/12/20	0	0.00	1	38.90	38.75	-1	16,221	-0.01%
2023/12/19	0	38.95	20	39.18	39.15	-20	15,937	-0.13%
2023/12/18	0.3	39.30	0	0.00	39.05	0.3	15,851	0.00%
2023/12/15	0.1	39.60	0	0.00	39.35	0.1	15,632	0.00%
2023/12/14	0	0.00	1	39.35	39.55	-1	15,426	-0.01%
2023/12/13	3	38.97	0	0.00	38.90	3	15,271	0.02%
2023/12/12	0.2	39.02	0	0.00	39.30	0.2	15,627	0.00%
2023/12/11	2.2	39.07	0	0.00	38.90	2.2	15,738	0.01%
2023/12/08	0	0.00	0	39.10	39.25	0	15,673	0.00%
2023/12/07	2	39.05	0	0.00	39.00	2	15,646	0.01%
2023/12/06	0	0.00	3	39.38	39.50	-3	15,568	-0.02%
2023/12/05	14.1	38.79	0	0.00	38.95	14.1	15,451	0.09%
2023/12/04	5	38.90	0.1	39.00	39.00	4.9	15,441	0.03%
2023/12/01	15	38.77	0	0.00	38.65	15	15,390	0.10%
2023/11/30	0	0.00	9	39.30	39.50	-9	15,252	-0.06%
2023/11/29	0	39.45	0	0.00	39.15	0	14,752	0.00%
2023/11/27	0	0.00	5	39.95	39.50	-5	14,793	-0.03%
2023/11/22	0	0.00	1	39.75	39.85	-1	14,889	-0.01%
2023/11/21	0	0.00	15	39.75	39.85	-15	14,979	-0.10%
2023/11/20	20	39.00	0	0.00	39.20	20	14,849	0.13%
2023/11/17	0.3	39.05	7	39.40	39.20	-6.7	14,847	-0.05%
2023/11/16	0	0.00	33	39.00	39.20	-33	14,951	-0.22%
2023/11/15	0.1	38.85	1	38.80	38.90	-0.9	14,922	-0.01%
2023/11/14	0	0.00	1	38.55	38.55	-1	14,816	-0.01%
2023/11/08	1	38.60	1	38.60	38.60	0	16,081	0.00%
2023/11/07	1	38.60	0	0.00	38.60	1	16,234	0.01%
2023/11/06	0.1	38.25	7	38.58	38.55	-6.9	16,788	-0.04%
2023/11/03	0	0.00	4.3	38.04	38.25	-4.3	17,039	-0.03%
2023/11/02	1	37.75	2.2	37.70	37.80	-1.2	17,100	-0.01%
2023/11/01	1	36.50	0	0.00	36.65	1	17,099	0.01%
2023/10/30	1.2	36.38	0	0.00	36.55	1.2	17,622	0.01%
2023/10/26	9.5	36.51	0	0.00	36.40	9.5	17,770	0.05%
2023/10/25	3	37.02	0	0.00	36.85	3	17,731	0.02%
2023/10/24	1.1	36.91	0	0.00	37.25	1.1	17,783	0.01%
2023/10/23	0.1	37.38	0	0.00	37.10	0.1	17,845	0.00%
2023/10/20	2	37.43	1	37.60	37.50	1	17,753	0.01%
2023/10/19	0.1	38.60	0	0.00	38.35	0.1	17,724	0.00%
2023/10/18	0	38.75	1	38.65	38.85	-1	17,835	-0.01%
2023/10/17	0.3	38.74	0	0.00	38.75	0.3	18,022	0.00%
2023/10/16	0.1	38.56	0	0.00	38.80	0.1	18,266	0.00%
2023/10/13	0	38.70	0	0.00	38.50	0	18,569	0.00%
2023/10/12	0.1	38.65	1	38.80	38.95	-0.9	18,639	0.00%
2023/10/11	0	0.00	5	38.40	38.50	-5	18,805	-0.03%
2023/10/06	1	37.35	0	0.00	37.50	1	18,386	0.01%
2023/10/05	0	0.00	3	37.30	37.50	-3	18,464	-0.02%
2023/10/04	3.4	36.92	0	0.00	36.85	3.4	18,375	0.02%
2023/10/03	0	37.55	0	0.00	37.65	0	18,307	0.00%
2023/10/02	0.1	37.65	0	0.00	37.60	0.1	18,383	0.00%
2023/09/28	0	37.70	6	37.70	37.70	-6	18,603	-0.03%
2023/09/27	0	37.76	0	0.00	37.70	0	18,683	0.00%
2023/09/26	0	37.90	0	0.00	37.85	0	18,699	0.00%
2023/09/25	0.1	37.80	0	0.00	38.00	0.1	18,740	0.00%
2023/09/22	0	0.00	1	37.40	37.80	-1	18,886	-0.01%
2023/09/21	0	37.70	1	37.55	37.40	-1	19,132	-0.01%
2023/09/20	0	37.80	5	37.83	37.85	-5	19,056	-0.03%
2023/09/19	0.2	37.94	0	0.00	37.80	0.2	19,041	0.00%
2023/09/18	0.1	37.55	0.1	37.90	37.85	0	19,458	0.00%
2023/09/15	0.1	37.54	3	37.50	37.55	-2.9	19,904	-0.01%
2023/09/14	1	37.40	20	37.08	37.50	-19	20,118	-0.09%
2023/09/13	0.8	36.60	0	0.00	36.60	0.8	20,615	0.00%
2023/09/11	3.1	36.07	0	0.00	36.20	3.1	21,421	0.01%
2023/09/08	0	35.85	0	0.00	36.10	0	21,446	0.00%
2023/09/06	0.3	35.77	0	0.00	35.55	0.3	21,561	0.00%
2023/09/05	1.1	36.02	0	0.00	36.00	1.1	21,536	0.01%
2023/09/01	1	35.95	0	0.00	36.00	1	21,781	0.00%
2023/08/31	1	36.11	2.1	36.00	35.90	-1	21,912	0.00%
2023/08/30	0	36.60	0	0.00	36.45	0	21,926	0.00%
2023/08/25	0.1	35.84	0	0.00	35.65	0.1	23,055	0.00%
2023/08/24	5	35.45	0	0.00	35.85	5	23,169	0.02%
2023/08/23	0	0.00	2	35.35	35.30	-2	23,178	-0.01%
2023/08/22	10.3	35.20	0	0.00	35.30	10.3	23,393	0.04%
2023/08/21	9.1	35.61	9	35.62	35.60	0.1	23,406	0.00%
2023/08/18	0	0.00	0.5	36.20	35.70	-0.5	23,507	0.00%
2023/08/17	2.5	35.43	0	35.35	35.65	2.5	23,564	0.01%
2023/08/16	5	35.84	15	35.85	35.80	-10	23,481	-0.04%
2023/08/15	1.1	36.96	0	0.00	36.60	1.1	23,258	0.00%
2023/08/14	2	36.91	0	0.00	37.05	2	23,301	0.01%
2023/08/11	1.5	37.72	0	0.00	37.65	1.5	23,226	0.01%
2023/08/10	3.6	38.14	0	0.00	38.10	3.6	23,226	0.02%
2023/08/09	39	39.64	1	39.95	39.95	38	22,699	0.17%
2023/08/07	0.2	39.80	0	0.00	39.95	0.2	22,204	0.00%
2023/08/04	0	39.60	0	0.00	39.60	0	22,156	0.00%
2023/08/02	1.7	39.85	5	40.00	39.60	-3.3	22,017	-0.01%
2023/08/01	0	40.25	1	40.30	40.60	-1	21,645	0.00%
2023/07/31	1	40.30	0	0.00	40.25	1	21,455	0.00%
2023/07/28	0	0.00	3	40.10	40.05	-3	21,395	-0.01%
2023/07/27	0	0.00	5.1	40.30	40.10	-5.1	21,291	-0.02%
2023/07/26	0	0.00	1	39.60	39.65	-1	21,117	0.00%
2023/07/25	0	39.00	0	0.00	39.15	0	21,019	0.00%
2023/07/24	1	38.81	0.3	38.95	39.00	0.8	21,001	0.00%
2023/07/21	0	39.05	1	39.40	39.35	-1	20,838	0.00%
2023/07/20	0	0.00	1.1	39.25	39.35	-1.1	20,622	-0.01%
2023/07/19	1.1	38.86	0	0.00	38.85	1.1	20,258	0.01%
2023/07/18	0.1	38.90	0.1	38.90	39.30	-0.1	19,941	0.00%
2023/07/17	0.1	38.85	1	38.90	38.90	-0.9	19,518	0.00%
2023/07/14	0	0.00	1.7	38.60	38.90	-1.7	19,445	-0.01%
2023/07/12	0.1	37.95	1.2	37.99	38.20	-1.1	19,212	-0.01%
2023/07/10	0.2	37.24	1	37.30	36.85	-0.8	19,130	0.00%
2023/07/07	0	37.20	24	37.04	37.30	-24	18,927	-0.13%
2023/07/06	1.1	37.80	14.1	37.75	37.45	-13	18,779	-0.07%
2023/07/04	0	0.00	1	38.50	38.50	-1	18,339	-0.01%
2023/06/29	0	0.00	101	38.00	38.55	-101	18,106	-0.56%	大賣/鉅額交易
2023/06/28	0.7	37.85	36	37.86	37.95	-35.3	17,841	-0.20%
2023/06/27	1	37.65	1	37.60	37.55	0	17,730	0.00%
2023/06/26	0	0.00	2	37.50	37.75	-2	17,674	-0.01%
2023/06/20	1	36.90	0.2	37.05	37.45	0.8	16,697	0.00%
2023/06/19	0	0.00	1	36.75	37.00	-1	16,116	-0.01%
2023/06/16	9.6	36.95	1	37.30	36.80	8.6	15,447	0.06%
2023/06/15	0.1	37.60	0.1	37.40	37.40	0	14,684	0.00%
2023/06/14	0	0.00	0.2	37.75	37.50	-0.2	14,689	0.00%
2023/06/13	1	37.65	0	0.00	37.75	1	14,804	0.01%
2023/06/12	1	37.90	0	0.00	37.65	1	14,842	0.01%
2023/06/09	0	0.00	1	37.65	37.65	-1	14,902	-0.01%
2023/06/08	0	0.00	12	37.17	37.30	-12	14,936	-0.08%
2023/06/07	1	36.85	1	37.00	37.00	0	14,963	0.00%
2023/06/06	0	0.00	20	36.75	36.50	-20	14,914	-0.13%
2023/06/05	0	0.00	4	36.85	36.70	-4	14,944	-0.03%
2023/06/02	0	0.00	4	36.20	36.10	-4	14,646	-0.03%
2023/06/01	3.5	35.69	3	35.90	35.85	0.5	14,499	0.00%
2023/05/31	2	35.80	0	0.00	35.80	2	14,471	0.01%
2023/05/30	2	36.15	4	36.20	36.20	-2	13,547	-0.01%
2023/05/25	1.5	35.47	8.2	36.05	36.20	-6.6	13,443	-0.05%
2023/05/24	4	35.68	0	0.00	35.90	4	13,268	0.03%
2023/05/22	5	36.00	4	36.15	36.20	1	12,883	0.01%
2023/05/19	0	0.00	8	36.09	36.00	-8	12,639	-0.06%
2023/05/18	1	35.55	8	35.85	35.95	-7	12,805	-0.05%
2023/05/17	1.5	35.55	2.3	35.59	35.60	-0.8	12,683	-0.01%
2023/05/16	5	34.85	0.5	34.80	35.15	4.5	12,549	0.04%
2023/05/15	35	34.32	0	0.00	34.50	35	12,561	0.28%
2023/05/12	107	34.27	0	0.00	34.30	107	12,592	0.85%	大買/鉅額交易
2023/05/11	15	34.80	4	34.85	34.80	11	12,485	0.09%
2023/05/10	13	34.66	2	34.75	34.80	11	12,598	0.09%
2023/05/09	5	34.42	1	34.50	34.50	4	12,570	0.03%
2023/05/05	1	34.30	10	34.40	34.25	-9	12,587	-0.07%
2023/05/04	2	34.10	0	0.00	34.30	2	12,849	0.02%
2023/05/03	0	0.00	2.3	34.11	34.15	-2.3	12,946	-0.02%
2023/05/02	3	34.00	2	33.95	34.10	1	13,197	0.01%
2023/04/28	2	34.00	0	0.00	34.05	2	13,735	0.01%
2023/04/27	2	33.80	0	0.00	33.85	2	13,802	0.01%
2023/04/25	1	33.90	0	0.00	33.90	1	13,859	0.01%
2023/04/21	0.5	34.00	30	34.05	34.05	-29.5	13,960	-0.21%
2023/04/20	0	0.00	35	33.85	33.90	-35	14,036	-0.25%
2023/04/19	8	34.19	0	0.00	34.05	8	14,263	0.06%
2023/04/18	0	0.00	17.8	34.17	34.20	-17.8	14,198	-0.13%
2023/04/17	35.1	33.40	0	0.00	33.45	35.1	14,151	0.25%
2023/04/12	3	33.10	0	0.00	33.15	3	14,095	0.02%
2023/04/11	0	0.00	2	33.10	33.15	-2	14,175	-0.01%
2023/04/10	5	33.00	0	0.00	33.00	5	14,129	0.04%
2023/04/07	4	32.83	0	0.00	32.80	4	14,130	0.03%
2023/04/06	17	32.94	0.2	33.10	33.00	16.8	14,133	0.12%
2023/03/31	0	0.00	1.2	32.91	33.00	-1.2	14,047	-0.01%
2023/03/30	5	32.65	0	0.00	32.70	5	13,920	0.04%
2023/03/29	1	32.75	0	0.00	32.80	1	13,958	0.01%
2023/03/28	0	0.00	1	32.95	32.85	-1	14,078	-0.01%
2023/03/27	1	32.80	0	0.00	33.05	1	14,139	0.01%
2023/03/24	1	32.95	0	0.00	33.10	1	14,325	0.01%
2023/03/23	0	0.00	11	33.03	33.15	-11	14,387	-0.08%
2023/03/22	5	32.70	0	32.65	32.70	5	14,542	0.03%
2023/03/20	15	31.95	0	0.00	32.00	15	14,798	0.10%
2023/03/17	0	0.00	10	32.00	31.75	-10	14,817	-0.07%
2023/03/16	11.9	31.75	2	31.55	31.65	9.9	14,785	0.07%
2023/03/15	1.2	32.12	0	0.00	32.00	1.2	14,750	0.01%
2023/03/14	12.8	32.30	10	32.35	32.10	2.8	14,753	0.02%
2023/03/13	6	32.38	1	32.65	32.55	5	14,625	0.03%
2023/03/10	5.1	32.62	0	0.00	32.65	5.1	14,645	0.03%
2023/03/08	0	0.00	2	33.30	33.30	-2	15,331	-0.01%
2023/03/07	5	33.15	0	0.00	33.15	5	15,349	0.03%
2023/03/06	2	32.85	9	32.95	32.95	-7	15,488	-0.05%
2023/03/03	3	32.87	0	0.00	32.80	3	15,532	0.02%
2023/03/02	3	32.97	0	0.00	32.95	3	15,707	0.02%
2023/03/01	0	0.00	1	33.55	33.70	-1	15,720	-0.01%
2023/02/24	0	33.65	0	0.00	33.30	0	15,527	0.00%
2023/02/22	1.8	33.46	0	0.00	33.80	1.8	15,585	0.01%
2023/02/21	0	0.00	1	33.70	33.65	-1	15,604	-0.01%
2023/02/20	0	0.00	5	33.98	34.05	-5	15,875	-0.03%
2023/02/17	0	0.00	1	33.60	33.50	-1	16,016	-0.01%
2023/02/16	1	33.50	5.1	33.84	33.40	-4.1	16,297	-0.03%
2023/02/15	24	33.30	0	0.00	33.40	24	16,273	0.15%
2023/02/14	10	33.30	3	33.50	33.55	7	16,268	0.04%
2023/02/10	0	0.00	1	32.35	32.60	-1	16,211	-0.01%
2023/02/09	0	0.00	1	32.15	32.10	-1	16,282	-0.01%
2023/02/08	0.2	32.20	0.1	32.25	32.15	0.1	16,434	0.00%
2023/02/06	0.1	32.31	10	32.40	32.10	-9.9	16,602	-0.06%
2023/02/03	0	32.62	0	0.00	32.45	0	16,761	0.00%
2023/02/02	1	32.50	1	32.85	32.85	0	16,812	0.00%
2023/02/01	1.6	32.14	0	0.00	32.60	1.6	16,658	0.01%
2023/01/30	0.1	32.40	1	32.50	32.60	-0.9	16,634	-0.01%
2023/01/17	0.1	32.00	0	0.00	32.00	0.1	16,306	0.00%
2023/01/16	0.2	31.95	0	0.00	32.00	0.2	16,381	0.00%
2023/01/11	0.2	31.55	0	0.00	31.45	0.2	17,110	0.00%
2023/01/09	1	31.60	5	31.49	31.70	-4	17,325	-0.02%
2023/01/06	0.5	31.00	1	31.00	30.95	-0.5	17,451	0.00%
2023/01/05	7	30.86	0.1	30.85	31.10	6.9	17,784	0.04%
2023/01/04	3.2	30.36	0	0.00	30.40	3.2	17,687	0.02%
2023/01/03	1	30.20	0	0.00	30.50	1	17,997	0.01%
2022/12/30	2	30.45	0	0.00	30.35	2	18,034	0.01%
2022/12/29	0.2	30.41	0	0.00	30.25	0.2	18,080	0.00%
2022/12/28	0.4	30.60	0	0.00	30.50	0.4	18,140	0.00%
2022/12/23	1	30.40	2	30.55	30.55	-1	19,127	-0.01%
2022/12/21	1	30.70	0	0.00	30.50	1	20,038	0.00%
2022/12/20	1	30.46	0	0.00	30.65	1	20,406	0.01%
2022/12/19	2	30.58	0	0.00	30.65	2	20,429	0.01%
2022/12/16	0	30.90	0	0.00	30.80	0	20,388	0.00%
2022/12/14	3	31.25	1	31.30	31.20	2	20,514	0.01%
2022/12/13	1	30.80	0	0.00	30.80	1	20,352	0.00%
2022/12/12	1.8	30.96	0	0.00	31.15	1.8	20,133	0.01%
2022/12/08	1	30.80	0	0.00	31.10	1	20,527	0.00%
2022/12/07	0.1	31.15	0	0.00	30.95	0.1	20,524	0.00%
2022/12/02	0	0.00	1	31.30	31.10	-1	20,398	0.00%
2022/12/01	0.1	31.70	0.1	31.70	31.55	0.1	20,356	0.00%
2022/11/30	0	0.00	1.1	31.89	32.00	-1.1	20,110	-0.01%
2022/11/29	0	0.00	1	31.35	31.50	-1	19,455	-0.01%
2022/11/28	0.1	31.05	0	0.00	30.95	0.1	19,341	0.00%
2022/11/25	1	31.35	0	0.00	31.35	1	19,307	0.01%
2022/11/22	1	30.85	0	0.00	30.90	1	19,133	0.01%
2022/11/21	2	30.33	0	0.00	30.55	2	19,065	0.01%
2022/11/18	3.5	30.28	0	0.00	30.20	3.5	19,009	0.02%
2022/11/17	3	30.55	0	0.00	30.85	3	18,811	0.02%
2022/11/16	6	30.98	0	0.00	30.85	6	18,830	0.03%
2022/11/15	0.5	31.25	0.5	31.30	31.15	0	18,676	0.00%
2022/11/14	1	31.15	0	0.00	31.30	1	18,526	0.01%
2022/11/11	2	30.75	0	0.00	30.85	2	18,307	0.01%
2022/11/08	6	30.35	0	0.00	30.40	6	18,099	0.03%
2022/11/07	3	29.73	0	0.00	30.20	3	18,153	0.02%
2022/11/03	0.1	29.30	0	0.00	29.10	0.1	19,100	0.00%
2022/11/02	3.1	29.47	0	0.00	29.35	3.1	19,330	0.02%
2022/11/01	0	29.95	0	0.00	29.75	0	19,212	0.00%
2022/10/31	0	0.00	2	30.00	29.90	-2	19,108	-0.01%
2022/10/25	5	29.85	0	0.00	29.95	5	18,971	0.03%
2022/10/24	11.1	29.71	5	29.75	29.60	6.1	18,984	0.03%
2022/10/20	7.2	28.76	1	29.30	29.20	6.2	18,830	0.03%
2022/10/19	2.3	29.03	0	0.00	29.00	2.3	18,464	0.01%
2022/10/18	0.1	29.65	0	0.00	29.70	0.1	18,376	0.00%
2022/10/17	1	29.10	1	29.15	29.25	0	18,298	0.00%
2022/10/14	14.4	29.62	0	0.00	29.40	14.4	18,135	0.08%
2022/10/13	0.2	29.85	0	0.00	29.75	0.2	17,917	0.00%
2022/10/12	6	30.06	0	0.00	30.25	6	17,555	0.03%
2022/10/11	7.1	30.09	2	30.20	30.05	5.1	17,569	0.03%
2022/10/07	0	0.00	5	31.00	31.00	-5	17,288	-0.03%
2022/10/06	1	30.85	0	0.00	31.35	1	17,249	0.01%
2022/10/04	3.1	30.78	10	30.65	30.70	-6.9	17,385	-0.04%
2022/10/03	1	30.65	1	30.65	30.65	0	17,214	0.00%
2022/09/30	1.1	31.55	11	31.20	31.15	-9.9	16,923	-0.06%
2022/09/29	2	31.55	12	31.56	31.80	-10	16,572	-0.06%
2022/09/28	5	32.08	0	0.00	31.95	5	16,247	0.03%
2022/09/27	6.2	32.62	0	0.00	32.45	6.2	15,819	0.04%
2022/09/26	0	0.00	1.8	33.57	33.35	-1.8	15,591	-0.01%
2022/09/23	5	33.85	0	0.00	33.90	5	15,564	0.03%
2022/09/22	5.5	33.68	0	0.00	33.65	5.5	15,719	0.03%
2022/09/21	0.5	34.43	0	0.00	34.25	0.5	15,675	0.00%
2022/09/20	4	34.60	0	0.00	34.45	4	15,555	0.03%
2022/09/19	2	34.55	0	0.00	34.45	2	15,640	0.01%
2022/09/16	3	34.40	2.8	34.56	34.50	0.2	15,802	0.00%
2022/09/15	5	34.50	0	0.00	34.55	5	15,945	0.03%
2022/09/14	5.2	34.76	0	0.00	34.75	5.2	16,493	0.03%
2022/09/13	11.2	35.12	0	0.00	35.05	11.2	17,128	0.07%
2022/09/12	0	0.00	1	35.40	35.55	-1	17,740	-0.01%
2022/09/08	1.3	35.00	0	0.00	35.00	1.3	18,634	0.01%
2022/09/06	0.2	35.35	5	35.25	35.35	-4.8	19,000	-0.03%
2022/09/05	5	34.90	0	0.00	35.30	5	19,127	0.03%
2022/09/01	2	35.15	0	0.00	35.15	2	19,537	0.01%
2022/08/31	0	35.70	0	0.00	35.90	0	19,580	0.00%
2022/08/29	0.1	35.70	0	0.00	35.50	0.1	19,511	0.00%
2022/08/24	0.5	35.20	0.5	35.15	35.10	0	19,915	0.00%
2022/08/23	31.4	35.27	1	35.25	35.20	30.4	20,507	0.15%
2022/08/22	0	35.80	0	0.00	35.80	0	20,648	0.00%
2022/08/19	7	35.73	0	0.00	35.80	7	20,714	0.03%
2022/08/18	0	0.00	1	35.70	36.05	-1	20,785	0.00%
2022/08/17	1	35.70	2	35.65	35.75	-1	20,909	0.00%
2022/08/16	0	0.00	2	35.90	35.80	-2	20,895	-0.01%
2022/08/15	1	35.70	2	35.70	35.60	-1	21,009	0.00%
2022/08/12	10	35.70	2.8	35.79	35.70	7.2	21,088	0.03%
2022/08/11	2	35.63	2	35.83	35.80	0	21,153	0.00%
2022/08/10	5	36.96	46	37.27	37.20	-41	20,871	-0.20%
2022/08/09	0	0.00	6	36.40	36.90	-6	20,432	-0.03%
2022/08/08	1	35.90	0	0.00	36.00	1	20,328	0.00%
2022/08/05	0	0.00	6	35.90	35.85	-6	20,596	-0.03%
2022/08/04	2	35.83	15	35.50	35.65	-13	20,844	-0.06%
2022/07/29	1	35.35	0	0.00	35.40	1	21,867	0.00%
2022/07/28	0	0.00	1	35.20	35.60	-1	22,055	0.00%
2022/07/27	10	35.00	1	35.10	35.15	9	22,041	0.04%
2022/07/26	1	34.50	0	0.00	34.60	1	22,016	0.00%
2022/07/22	0	0.00	6	34.28	34.90	-6	22,258	-0.03%
2022/07/21	5	34.30	0	0.00	34.45	5	22,434	0.02%
2022/07/20	8.1	34.37	0	0.00	34.15	8.1	22,622	0.04%
2022/07/19	0.8	34.30	1	34.00	34.15	-0.2	22,813	0.00%
2022/07/18	2	34.00	0	0.00	34.15	2	23,120	0.01%
2022/07/15	4.1	34.03	0	0.00	33.90	4.1	23,350	0.02%
2022/07/14	6	34.58	0	0.00	34.55	6	23,643	0.03%
2022/07/13	0	0.00	1	35.00	34.85	-1	23,883	0.00%
2022/07/12	2.1	33.88	1.5	33.63	33.45	0.6	24,119	0.00%
2022/07/11	1.4	34.45	0	0.00	34.30	1.4	24,310	0.01%
2022/07/08	0.2	35.15	0	0.00	35.05	0.2	24,688	0.00%
2022/07/05	0	0.00	7	35.89	35.55	-7	25,090	-0.03%
2022/07/01	1	35.45	0.1	35.35	35.25	0.9	25,807	0.00%
2022/06/30	0	0.00	0.5	35.50	35.30	-0.5	25,991	0.00%
2022/06/29	1	35.85	5	36.00	35.70	-4	26,007	-0.02%
2022/06/28	0.7	36.45	0	0.00	36.35	0.7	26,076	0.00%
2022/06/27	3	36.40	10	36.50	36.20	-7	26,224	-0.03%
2022/06/24	0	0.00	3	36.25	36.15	-3	26,116	-0.01%
2022/06/23	0	0.00	1	36.30	35.35	-1	26,141	0.00%
2022/06/22	0	0.00	2	35.80	35.40	-2	25,980	-0.01%
2022/06/21	1	35.85	5	35.97	35.60	-4	25,464	-0.02%
2022/06/20	1	35.01	2	35.40	34.60	-1	25,138	0.00%
2022/06/16	0	0.00	2	36.53	36.15	-2	23,715	-0.01%
2022/06/15	5	36.22	5	36.30	36.20	0	23,985	0.00%
2022/06/13	15	35.99	104	36.02	36.50	-89	24,410	-0.36%	大賣/
2022/06/08	0.1	37.70	0	0.00	37.70	0.1	23,909	0.00%
2022/06/06	0	0.00	1	37.15	37.80	-1	23,969	0.00%
2022/06/02	1	38.05	0	0.00	37.90	1	24,002	0.00%
2022/05/30	0	0.00	1	38.40	38.45	-1	23,672	0.00%
2022/05/27	1	37.90	5.7	37.94	37.95	-4.7	23,513	-0.02%
2022/05/26	11	37.60	2.6	37.43	37.30	8.4	23,592	0.04%
2022/05/25	3	37.37	10	37.35	37.60	-7	23,940	-0.03%
2022/05/24	10	37.40	0	0.00	37.20	10	24,068	0.04%
2022/05/23	1	36.90	1	37.55	37.20	0	24,135	0.00%
2022/05/20	0	0.00	2	37.00	37.10	-2	24,334	-0.01%
2022/05/19	4.2	36.63	0	0.00	36.60	4.2	24,357	0.02%
2022/05/18	0	0.00	2	37.10	37.50	-2	24,200	-0.01%
2022/05/17	1	36.50	1	36.45	36.45	0	24,032	0.00%
2022/05/16	14	36.38	3	36.40	36.90	11	23,972	0.05%
2022/05/13	6	36.88	2	37.05	36.95	4	23,752	0.02%
2022/05/12	7	37.64	0	0.00	37.00	7	23,630	0.03%
2022/05/11	0	38.15	0	0.00	38.35	0	23,358	0.00%
2022/05/10	2.2	37.57	11	37.65	38.20	-8.8	23,272	-0.04%
2022/05/09	4.2	38.11	10	38.50	38.00	-5.8	23,158	-0.03%
2022/05/06	1	39.30	2	38.75	39.35	-1	23,304	0.00%
2022/05/05	15.1	39.88	1	39.70	39.85	14.1	23,268	0.06%
2022/05/04	5	40.68	0	0.00	40.85	5	22,935	0.02%
2022/05/03	6	41.05	11	40.85	40.85	-5	23,115	-0.02%
2022/04/29	1	41.00	6	41.48	41.60	-5	23,151	-0.02%
2022/04/28	2	41.10	3	41.00	41.00	-1	23,189	0.00%
2022/04/27	46	41.64	15	41.78	41.60	31	22,990	0.13%
2022/04/26	2	41.80	2	41.95	41.95	0	22,892	0.00%
2022/04/25	4.1	41.43	9	41.54	41.55	-5	22,814	-0.02%
2022/04/22	0	40.95	4	41.54	41.55	-4	22,680	-0.02%
2022/04/21	5	41.01	40.8	40.80	41.00	-35.7	22,660	-0.16%
2022/04/20	1.2	41.08	0	0.00	41.75	1.2	22,756	0.01%
2022/04/19	1	41.80	1	42.10	41.50	0	22,593	0.00%
2022/04/18	3	41.62	1	41.50	41.90	2	22,623	0.01%
2022/04/15	0	43.15	0	0.00	42.85	0	22,231	0.00%
2022/04/14	18	43.55	18	43.18	43.10	0	22,188	0.00%
2022/04/13	0	0.00	2	44.93	44.95	-2	21,917	-0.01%
2022/04/12	0	0.00	16	44.51	44.45	-16	21,815	-0.07%
2022/04/11	5	44.55	11	44.65	44.65	-6	21,804	-0.03%
2022/04/08	2.1	43.81	2	44.18	44.35	0.1	21,693	0.00%
2022/04/07	14	44.30	14.2	44.66	44.10	-0.2	21,521	0.00%
2022/04/06	3	43.53	6	43.68	44.05	-3	20,847	-0.01%
2022/04/01	0	0.00	4	43.00	43.10	-4	20,525	-0.02%
2022/03/31	1	42.70	3	42.98	42.90	-2	20,361	-0.01%
2022/03/30	1	42.00	0	0.00	42.25	1	20,140	0.00%
2022/03/28	0	0.00	2	41.90	42.40	-2	20,106	-0.01%
2022/03/25	2	41.93	10	41.93	42.20	-8	20,005	-0.04%
2022/03/24	0	0.00	40.7	42.16	42.25	-40.7	19,863	-0.20%
2022/03/23	4	42.13	6	41.86	42.35	-2	20,104	-0.01%
2022/03/22	2	40.70	0	0.00	41.15	2	19,934	0.01%
2022/03/18	0	0.00	0.1	40.60	40.45	-0.1	19,688	0.00%
2022/03/17	2	40.00	5	40.18	40.05	-3	19,291	-0.02%
2022/03/16	0	0.00	6	38.93	39.50	-6	19,042	-0.03%
2022/03/15	0	0.00	3	38.47	38.60	-3	18,592	-0.02%
2022/03/10	0	0.00	7	38.10	38.25	-7	18,971	-0.04%
2022/03/09	0.2	37.50	10	37.75	37.40	-9.8	18,913	-0.05%
2022/03/08	0.1	37.65	2	37.38	37.35	-1.9	18,855	-0.01%
2022/03/07	2	37.40	8.3	37.56	37.65	-6.3	18,541	-0.03%
2022/03/04	2	37.90	7	37.89	38.00	-5	18,838	-0.03%
2022/03/03	2	38.08	2	38.00	38.10	0	18,849	0.00%
2022/03/02	3	37.92	0	0.00	38.10	3	19,001	0.02%
2022/03/01	0	0.00	1	37.55	38.20	-1	18,897	-0.01%
2022/02/25	0	0.00	2	37.48	37.60	-2	18,700	-0.01%
2022/02/24	1	37.50	1	37.60	37.70	0	18,282	0.00%
2022/02/23	1	37.90	2	37.65	38.05	-1	18,069	-0.01%
2022/02/22	14.3	37.46	0	0.00	37.60	14.3	17,974	0.08%
2022/02/21	6.1	37.73	0.9	37.90	38.00	5.2	17,683	0.03%
2022/02/18	1	38.10	0	0.00	38.10	1	17,511	0.01%
2022/02/17	11	38.28	8	38.35	38.40	3	17,574	0.02%
2022/02/16	0	0.00	10	38.23	38.20	-10	17,532	-0.06%
2022/02/14	0	0.00	14	38.33	38.45	-14	17,356	-0.08%
2022/02/11	1	38.70	2	38.65	38.80	-1	17,366	-0.01%
2022/02/10	0	0.00	10	38.35	38.70	-10	17,302	-0.06%
2022/02/09	4	38.75	1	38.95	38.80	3	17,119	0.02%
2022/02/08	0	0.00	12.2	38.73	38.95	-12.2	16,979	-0.07%
2022/02/07	0	0.00	2	37.70	38.00	-2	16,457	-0.01%
2022/01/26	1	36.90	8	36.89	36.95	-7	16,120	-0.04%
2022/01/25	1	36.50	0	0.00	36.90	1	16,116	0.01%
2022/01/24	1	36.50	7	36.62	36.90	-6	15,849	-0.04%
2022/01/21	0	0.00	5	36.50	36.85	-5	15,865	-0.03%
2022/01/20	0	0.00	1	37.00	36.95	-1	15,661	-0.01%
2022/01/19	1	37.00	0	0.00	37.00	1	15,589	0.01%
2022/01/18	1	37.00	2	37.20	37.25	-1	15,666	-0.01%
2022/01/14	0	0.00	10	37.60	37.45	-10	15,445	-0.06%
2022/01/13	1	37.55	25	37.45	37.85	-24	15,365	-0.16%
2022/01/12	2	36.90	7	36.90	37.00	-5	14,982	-0.03%
2022/01/11	2	36.68	1.5	36.61	37.00	0.5	14,812	0.00%
2022/01/10	5.1	36.00	0	0.00	36.15	5.1	14,715	0.03%
2022/01/07	1	36.30	2	36.35	36.20	-1	14,676	-0.01%
2022/01/06	0	0.00	4	35.83	36.00	-4	14,480	-0.03%
2022/01/03	1	35.30	0	0.00	35.35	1	14,429	0.01%
2021/12/28	0	0.00	6	35.55	35.60	-6	14,534	-0.04%
2021/12/24	8.4	35.50	2	35.43	35.50	6.4	14,759	0.04%
2021/12/23	1	35.45	0	0.00	35.50	1	14,804	0.01%
2021/12/20	0	0.00	1.6	35.84	36.00	-1.6	14,718	-0.01%
2021/12/17	0	0.00	1	35.55	35.90	-1	14,516	-0.01%
2021/12/13	3	35.50	0	0.00	35.50	3	14,534	0.02%
2021/12/10	0	0.00	1	35.55	35.65	-1	14,470	-0.01%
2021/12/08	5.1	35.15	1	35.30	35.20	4.1	14,402	0.03%
2021/12/07	0	0.00	6	35.10	35.10	-6	14,249	-0.04%
2021/12/06	0	0.00	5	34.48	34.60	-5	14,035	-0.04%
2021/12/02	5	34.00	3	34.20	34.25	2	13,859	0.01%
2021/12/01	1	33.80	0	0.00	34.15	1	13,857	0.01%
2021/11/29	1.4	33.84	1	33.75	33.90	0.4	13,373	0.00%
2021/11/26	1.3	34.05	0	34.40	33.90	1.2	13,316	0.01%
2021/11/25	1	34.25	0	0.00	34.50	1	13,369	0.01%
2021/11/23	2	34.10	2	34.15	34.10	0	13,526	0.00%
2021/11/19	0	0.00	3	34.55	34.65	-3	13,484	-0.02%
2021/11/18	0	0.00	10	34.55	34.70	-10	13,414	-0.07%
2021/11/17	4	34.15	1	34.15	34.20	3	13,571	0.02%
2021/11/16	10	34.05	0.2	34.20	34.20	9.8	13,654	0.07%
2021/11/15	2	33.95	0.8	34.05	33.95	1.2	13,736	0.01%
2021/11/12	1	33.75	0	0.00	33.90	1	13,847	0.01%
2021/11/11	0	0.00	1	33.80	33.80	-1	14,108	-0.01%
2021/11/10	1	33.95	11	33.95	34.00	-10	14,362	-0.07%
2021/11/08	2.1	33.53	0	0.00	33.60	2.1	15,869	0.01%
2021/11/04	2	33.45	0	0.00	33.45	2	16,617	0.01%
2021/11/02	1	33.30	2.1	33.30	33.30	-1.1	17,037	-0.01%
2021/11/01	0.1	33.40	0	0.00	33.30	0.1	17,036	0.00%
2021/10/29	7	33.17	0	0.00	33.40	7	17,140	0.04%
2021/10/28	0.2	33.35	3	33.35	33.40	-2.8	17,210	-0.02%
2021/10/27	1	33.45	0	0.00	33.35	1	17,331	0.01%
2021/10/26	2.8	33.20	3	33.45	33.45	-0.2	17,520	0.00%
2021/10/22	0	0.00	10	33.05	33.05	-10	17,462	-0.06%
2021/10/21	0	0.00	1	32.95	32.95	-1	17,366	-0.01%
2021/10/19	1	32.80	0	0.00	32.75	1	17,208	0.01%
2021/10/14	0	32.50	0	0.00	32.30	0	17,136	0.00%
2021/10/12	1	31.90	5	32.25	32.45	-4	17,261	-0.02%
2021/10/08	0.2	32.40	0	0.00	32.25	0.2	17,140	0.00%
2021/10/06	0	0.00	20	32.00	32.25	-20	17,271	-0.12%
2021/10/05	1	32.05	0	0.00	32.05	1	17,257	0.01%
2021/10/04	1	32.05	0	0.00	32.10	1	17,264	0.01%
2021/10/01	10.4	31.92	0	0.00	32.05	10.4	17,277	0.06%
2021/09/30	5	32.04	0	0.00	32.05	5	17,102	0.03%
2021/09/29	36.2	32.07	0	0.00	32.05	36.2	17,088	0.21%
2021/09/28	5	32.18	0	0.00	32.40	5	16,926	0.03%
2021/09/24	0.3	32.50	0	0.00	32.40	0.3	17,017	0.00%
2021/09/23	0	0.00	2	32.15	32.40	-2	17,042	-0.01%
2021/09/22	10	31.99	5	32.00	32.10	5	17,109	0.03%
2021/09/16	2.3	32.28	13.2	32.40	32.35	-10.9	16,641	-0.07%
2021/09/15	10	32.35	0.1	32.55	32.35	9.9	16,725	0.06%
2021/09/14	10	32.45	16	32.40	32.50	-6	16,823	-0.04%
2021/09/13	11	32.21	0	0.00	32.30	11	16,868	0.07%
2021/09/10	1	32.20	0	0.00	32.45	1	17,008	0.01%
2021/09/08	5	32.25	1	32.30	32.50	4	17,339	0.02%
2021/09/07	2.5	32.41	0	0.00	32.45	2.5	17,478	0.01%
2021/09/06	11	32.45	0	0.00	32.50	11	17,514	0.06%
2021/09/03	72.3	32.30	3	32.48	32.55	69.3	17,499	0.40%
2021/09/02	3	32.05	2.3	32.15	32.10	0.7	17,474	0.00%
2021/09/01	4	32.53	5	32.56	32.55	-1	17,573	-0.01%
2021/08/27	1	31.95	3	31.93	32.00	-2	17,403	-0.01%
2021/08/26	1	31.30	0	0.00	31.45	1	17,412	0.01%
2021/08/25	1	31.35	0	0.00	31.45	1	17,546	0.01%
2021/08/24	5	31.25	2	31.30	31.35	3	17,544	0.02%
2021/08/23	5	31.16	0	0.00	31.05	5	17,640	0.03%
2021/08/19	3	31.27	1	31.35	31.30	2	18,782	0.01%
2021/08/17	0	0.00	10	31.46	31.45	-10	18,568	-0.05%
2021/08/16	9	31.00	0	0.00	31.05	9	18,418	0.05%
2021/08/13	2	30.98	1	31.10	31.05	1	18,336	0.01%
2021/08/12	27	30.77	0	0.00	30.70	27	18,211	0.15%
2021/08/11	8	33.07	3	33.08	33.05	5	16,812	0.03%
2021/08/10	3	33.02	5	33.00	33.05	-2	16,424	-0.01%
2021/08/09	0	0.00	1	33.15	33.20	-1	16,576	-0.01%
2021/08/06	2	33.20	1	33.15	33.20	1	16,638	0.01%
2021/08/05	0.2	33.20	0	0.00	33.15	0.2	16,933	0.00%
2021/08/03	0	0.00	10	33.00	33.10	-10	18,045	-0.06%
2021/08/02	0	0.00	2	32.95	33.00	-2	18,285	-0.01%
2021/07/30	2	32.95	0	0.00	33.10	2	18,291	0.01%
2021/07/26	0	0.00	1	32.95	33.00	-1	18,744	-0.01%
2021/07/23	0	0.00	9	33.04	33.10	-9	18,947	-0.05%
2021/07/21	0	0.00	1	32.90	32.90	-1	19,085	-0.01%
2021/07/19	1	33.10	1	33.00	33.10	0	19,220	0.00%
2021/07/15	0	0.00	2	32.80	32.85	-2	19,247	-0.01%
2021/07/14	10.5	32.80	15	32.75	32.95	-4.5	19,311	-0.02%
2021/07/13	0	0.00	1	32.90	32.95	-1	19,513	-0.01%
2021/07/12	0.5	32.90	4	32.85	32.80	-3.5	19,630	-0.02%
2021/07/09	4	32.59	0	0.00	32.90	4	19,566	0.02%
2021/07/06	0	0.00	35	32.82	32.85	-35	19,628	-0.18%
2021/07/02	3	32.58	1	32.55	32.55	2	19,697	0.01%
2021/07/01	3	32.60	0	0.00	32.65	3	19,794	0.02%
2021/06/29	4	32.60	0	0.00	32.55	4	19,923	0.02%
2021/06/28	1	32.70	1	32.75	32.75	0	19,955	0.00%
2021/06/25	2	32.85	0	0.00	32.90	2	20,020	0.01%
2021/06/24	5	32.64	0	0.00	32.60	5	20,068	0.02%
2021/06/23	2	32.65	0	0.00	32.75	2	20,104	0.01%
2021/06/22	11	32.55	0	0.00	32.50	11	20,037	0.05%
2021/06/21	6	32.58	2	32.50	32.50	4	20,002	0.02%
2021/06/18	5	32.80	0	0.00	32.75	5	19,936	0.03%
2021/06/17	0	0.00	1	33.00	32.90	-1	19,727	-0.01%
2021/06/16	4	32.70	2	33.00	33.00	2	20,206	0.01%
2021/06/15	6	32.78	0	0.00	32.75	6	20,264	0.03%
2021/06/09	3	32.82	1	32.80	32.95	2	20,929	0.01%
2021/06/08	0	0.00	1.2	33.06	33.10	-1.2	20,863	-0.01%
2021/06/07	4	32.90	0	0.00	33.10	4	21,359	0.02%
2021/06/04	3	32.95	0	0.00	33.00	3	21,510	0.01%
2021/06/03	3	33.00	3	32.95	33.00	0	22,265	0.00%
2021/06/01	6	33.00	0	0.00	33.00	6	22,540	0.03%
2021/05/31	0	0.00	8	33.10	33.10	-8	22,750	-0.04%
2021/05/28	0	33.00	14	32.98	33.10	-14	22,825	-0.06%
2021/05/27	0	0.00	2	33.03	33.20	-2	22,860	-0.01%
2021/05/26	2	32.70	0	0.00	32.75	2	22,117	0.01%
2021/05/25	0	0.00	1	32.80	32.70	-1	22,351	0.00%
2021/05/24	1	32.20	7	32.65	32.60	-6	22,629	-0.03%
2021/05/21	0	0.00	1	32.50	32.50	-1	22,754	0.00%
2021/05/19	1	32.20	0	0.00	32.10	1	22,779	0.00%
2021/05/18	5	31.94	0	0.00	32.00	5	22,779	0.02%
2021/05/17	0	0.00	1	31.50	31.10	-1	23,242	0.00%
2021/05/14	6	31.63	1	31.60	31.70	5	23,015	0.02%
2021/05/13	2	31.30	1	31.85	31.40	1	22,822	0.00%
2021/05/12	17	30.95	5	31.21	31.35	12	22,400	0.05%
2021/05/11	1.9	32.85	13	32.68	32.45	-11.1	21,610	-0.05%
2021/05/10	4.7	32.86	18	32.94	33.00	-13.3	21,379	-0.06%
2021/05/07	5	32.60	6	32.58	32.60	-1	21,463	0.00%
2021/05/06	0	0.00	1	32.25	32.35	-1	21,690	0.00%
2021/05/04	0	0.00	19	32.35	32.10	-19	21,666	-0.09%
2021/05/03	1	32.55	13	32.65	32.45	-12	21,595	-0.06%
2021/04/29	0	0.00	3	32.60	32.65	-3	21,595	-0.01%
2021/04/27	5	32.40	5	32.60	32.60	0	21,879	0.00%
2021/04/26	0	0.00	10	32.42	32.60	-10	21,884	-0.05%
2021/04/23	11	32.30	2	32.18	32.25	9	21,909	0.04%
2021/04/22	16	32.30	3	32.25	32.35	13	22,079	0.06%
2021/04/21	1	32.30	0	0.00	32.30	1	22,100	0.00%
2021/04/20	33	32.50	0	0.00	32.55	33	22,124	0.15%
2021/04/19	2	32.30	3	32.42	32.45	-1	22,066	0.00%
2021/04/16	4	31.99	23	31.98	32.05	-19	21,903	-0.09%
2021/04/15	4	31.94	22	31.92	31.90	-18	22,220	-0.08%
2021/04/14	15	31.95	0	0.00	31.90	15	22,428	0.07%
2021/04/13	1	31.95	0	0.00	31.85	1	22,576	0.00%
2021/04/12	1.1	31.74	0	0.00	31.65	1.1	22,591	0.00%
2021/04/09	5.2	31.61	0.1	31.65	31.55	5.1	22,695	0.02%
2021/04/08	1	31.85	0	0.00	31.75	1	22,730	0.00%
2021/04/07	1	31.95	124	31.90	32.00	-123	22,994	-0.53%	大賣/鉅額交易
2021/04/06	0	0.00	6	32.00	32.00	-6	22,931	-0.03%
2021/04/01	13	31.85	0	0.00	31.90	13	22,878	0.06%
2021/03/31	4	31.88	0	0.00	31.90	4	22,720	0.02%
2021/03/30	1	31.80	0	0.00	31.80	1	22,603	0.00%
2021/03/29	0	0.00	2	31.70	31.80	-2	22,576	-0.01%
2021/03/26	8	31.52	0.3	31.60	31.60	7.7	22,619	0.03%
2021/03/25	0	0.00	5	31.43	31.60	-5	22,670	-0.02%
2021/03/23	0	0.00	0.8	31.35	31.35	-0.8	22,833	0.00%
2021/03/22	10	31.20	3.1	31.30	31.25	6.9	22,895	0.03%
2021/03/18	0	0.00	1	31.50	31.40	-1	22,448	0.00%
2021/03/17	3	31.35	10	31.24	31.45	-7	22,362	-0.03%
2021/03/16	0	0.00	4	31.25	31.35	-4	22,106	-0.02%
2021/03/15	0	0.00	1	31.00	31.00	-1	22,104	0.00%
2021/03/12	22	30.69	1	30.65	30.65	21	22,176	0.09%
2021/03/11	1	30.75	1,859	30.86	30.75	-1,858	22,324	-8.32%	大賣/鉅額交易
2021/03/10	21	30.60	16.2	30.55	30.60	4.8	21,966	0.02%
2021/03/09	3	30.42	12	30.36	30.60	-9	21,704	-0.04%
2021/03/08	5	29.90	2	29.90	29.90	3	20,961	0.01%
2021/03/05	10	29.66	1	29.65	29.70	9	20,676	0.04%
2021/03/04	1,879	29.60	0	0.00	29.60	1,879	21,324	8.81%	大買/鉅額交易
2021/03/03	63	29.75	0	0.00	29.75	63	21,188	0.30%
2021/03/02	0	0.00	1	29.65	29.65	-1	21,078	0.00%
2021/02/26	6	29.34	0	0.00	29.20	6	20,886	0.03%
2021/02/25	1	29.65	39	29.55	29.65	-38	20,367	-0.19%
2021/02/24	2	29.33	1	29.65	29.30	1	20,198	0.00%
2021/02/22	1	29.15	2	29.15	29.10	-1	19,714	-0.01%
2021/02/19	2	29.08	0	29.25	29.15	2	19,719	0.01%
2021/02/18	1	29.25	0	0.00	29.25	1	19,756	0.01%
2021/02/17	2	29.15	3	29.37	29.40	-1	19,819	-0.01%
2021/02/05	0	0.00	2	28.90	28.80	-2	19,267	-0.01%
2021/02/04	2	28.80	0	0.00	28.80	2	19,237	0.01%
2021/02/03	1	28.80	0.5	28.90	28.80	0.5	19,714	0.00%
2021/02/02	0	28.90	0	0.00	28.70	0	19,882	0.00%
2021/02/01	2	28.45	0	0.00	28.65	2	19,843	0.01%
2021/01/29	11.4	28.37	1	28.15	28.15	10.4	19,797	0.05%
2021/01/28	18.4	28.59	0	0.00	28.55	18.4	19,365	0.10%
2021/01/27	1	28.70	0	0.00	28.70	1	19,074	0.01%
2021/01/26	6	28.69	0	0.00	28.70	6	19,014	0.03%
2021/01/25	6	28.73	0	0.00	28.85	6	18,887	0.03%
2021/01/22	4	28.65	0	0.00	28.60	4	18,839	0.02%
2021/01/21	13	28.78	0	0.00	28.70	13	18,765	0.07%
2021/01/20	6.8	28.80	0	0.00	28.70	6.8	18,680	0.04%
2021/01/19	5	29.08	10	29.10	29.10	-5	18,242	-0.03%
2021/01/18	6	29.08	5	29.05	29.15	1	18,216	0.01%
2021/01/15	13	29.52	0	0.00	29.30	13	18,020	0.07%
2021/01/14	1	29.75	0	0.00	29.75	1	17,846	0.01%
2021/01/13	0	0.00	5	29.84	29.80	-5	17,733	-0.03%
2021/01/12	1	29.85	0	0.00	29.75	1	17,692	0.01%
2021/01/11	13	30.00	0	0.00	30.05	13	17,618	0.07%
2021/01/08	0	0.00	1,109	29.75	30.00	-1,109	17,529	-6.33%	大賣/鉅額交易
2021/01/07	3	29.48	1	29.60	29.75	2	17,196	0.01%
2021/01/06	3	29.57	6	29.72	29.45	-3	17,057	-0.02%
2021/01/05	3	29.85	0.6	29.95	29.85	2.4	16,804	0.01%
2021/01/04	0	0.00	10	29.65	29.90	-10	16,891	-0.06%
2020/12/30	1,100	29.72	1	29.85	29.90	1,099	16,621	6.61%	大買/鉅額交易
2020/12/29	1	29.50	0	0.00	29.55	1	16,444	0.01%
2020/12/28	2	29.30	0.1	29.55	29.55	1.9	16,548	0.01%
2020/12/25	1	29.35	1	29.35	29.35	0	16,562	0.00%
2020/12/23	3	29.30	1	29.45	29.45	2	16,965	0.01%
2020/12/22	1	29.50	0	0.00	29.65	1	17,276	0.01%
2020/12/21	0	0.00	1.6	29.53	29.65	-1.6	17,882	-0.01%
2020/12/18	3	29.38	0	0.00	29.50	3	18,359	0.02%
2020/12/16	5	29.00	12.3	29.30	29.40	-7.3	19,116	-0.04%
2020/12/15	4	28.95	0	0.00	29.05	4	19,420	0.02%
2020/12/10	1	28.70	0	0.00	28.80	1	19,320	0.01%
2020/12/09	0	0.00	2	28.75	28.75	-2	19,367	-0.01%
2020/12/08	4	28.64	20	28.64	28.70	-16	19,386	-0.08%
2020/12/07	6	29.00	0	0.00	29.00	6	19,258	0.03%
2020/12/03	0	0.00	2	29.05	29.20	-2	19,139	-0.01%
2020/12/01	6	28.78	0	0.00	29.15	6	19,683	0.03%
2020/11/30	17	28.94	0	0.00	28.45	17	19,832	0.09%
2020/11/27	4	29.15	1	29.15	29.10	3	19,444	0.02%
2020/11/26	0	0.00	1	29.20	29.30	-1	19,899	-0.01%
2020/11/25	3	29.28	0	0.00	29.25	3	20,048	0.01%
2020/11/24	2	29.45	0	0.00	29.30	2	20,230	0.01%
2020/11/23	0	0.00	6	29.62	29.70	-6	20,407	-0.03%
2020/11/20	3	29.55	1	29.55	29.55	2	20,574	0.01%
2020/11/19	3	29.55	0	0.00	29.60	3	20,887	0.01%
2020/11/18	0.6	29.65	14	29.54	29.65	-13.4	21,018	-0.06%
2020/11/17	1	29.35	1	29.35	29.45	0	21,084	0.00%
2020/11/16	1	29.45	20	29.25	29.45	-19	21,632	-0.09%
2020/11/13	3	29.20	2.9	29.28	29.35	0.1	21,736	0.00%
2020/11/12	2	29.10	0	0.00	29.20	2	21,959	0.01%
2020/11/11	42	29.46	9	29.41	29.70	33	22,202	0.15%
2020/11/10	10	28.85	5	28.92	29.00	5	22,067	0.02%
2020/11/09	1	28.75	0	0.00	28.75	1	23,084	0.00%
2020/11/06	0	0.00	2	28.45	28.50	-2	23,482	-0.01%
2020/11/05	2	28.35	1	28.40	28.40	1	23,750	0.00%
2020/11/04	10	28.10	1	28.15	28.10	9	23,992	0.04%
2020/10/30	1	27.45	0	0.00	27.55	1	24,502	0.00%
2020/10/29	6	27.55	0	0.00	27.50	6	24,416	0.02%
2020/10/28	5.1	27.65	0	0.00	27.65	5.1	24,577	0.02%
2020/10/27	1.1	27.72	0	0.00	27.70	1.1	24,763	0.00%
2020/10/26	0	0.00	1	27.85	27.80	-1	24,894	0.00%
2020/10/22	4	27.66	0	0.00	27.80	4	25,260	0.02%
2020/10/21	2.1	27.70	1	27.80	27.65	1.1	25,517	0.00%
2020/10/20	2	27.70	1	27.75	27.70	1	25,763	0.00%
2020/10/19	3	27.83	0	0.00	27.80	3	25,840	0.01%
2020/10/16	9	27.78	3	27.75	27.70	6	26,062	0.02%
2020/10/15	1.1	27.77	0	0.00	27.75	1.1	26,233	0.00%
2020/10/14	3	28.00	0	0.00	28.00	3	26,361	0.01%
2020/10/13	2	28.05	42	28.25	28.15	-40	26,492	-0.15%
2020/10/12	3	28.10	0	0.00	28.25	3	26,770	0.01%
2020/10/08	0	0.00	10	28.00	28.00	-10	26,916	-0.04%
2020/10/07	1	27.95	0	0.00	27.95	1	27,013	0.00%
2020/10/06	4	27.90	2	27.90	27.95	2	27,117	0.01%
2020/10/05	5	27.86	4	27.83	27.80	1	27,188	0.00%
2020/09/30	4	27.83	2	27.90	27.80	2	27,278	0.01%
2020/09/29	3	27.88	1.2	28.04	27.80	1.8	27,367	0.01%
2020/09/28	4	27.80	0	0.00	27.90	4	27,419	0.01%
2020/09/25	2	27.50	5	27.42	27.45	-3	27,437	-0.01%
2020/09/24	38.1	27.11	3	27.05	27.00	35.1	27,342	0.13%
2020/09/23	15.1	27.56	0	0.00	27.50	15.1	26,687	0.06%
2020/09/22	27.1	27.96	0	0.00	27.85	27.1	26,163	0.10%
2020/09/21	5.7	28.29	0	0.00	28.20	5.7	25,733	0.02%
2020/09/18	9	28.51	2	28.50	28.45	7	25,577	0.03%
2020/09/17	17.2	28.66	0	0.00	28.55	17.2	25,219	0.07%
2020/09/16	1	28.60	0	0.00	28.75	1	25,209	0.00%
2020/09/15	17	28.55	0	0.00	28.65	17	25,323	0.07%
2020/09/14	4	28.59	5	28.57	28.65	-1	25,653	0.00%
2020/09/11	18.1	28.59	0.5	28.80	28.65	17.6	25,641	0.07%
2020/09/10	5	28.70	0	0.00	28.75	5	25,499	0.02%
2020/09/09	10	28.65	0	0.00	28.75	10	25,415	0.04%
2020/09/08	5.3	28.84	0	0.00	28.85	5.3	25,333	0.02%
2020/09/04	24	28.66	2	28.75	28.65	22	25,553	0.09%
2020/09/03	22	28.83	0	0.00	28.90	22	25,240	0.09%
2020/09/02	9	28.93	0	0.00	28.90	9	25,171	0.04%
2020/09/01	14	29.08	0	29.20	29.05	14	24,950	0.06%
2020/08/31	4	29.30	0	0.00	29.25	4	24,540	0.02%
2020/08/28	1	29.40	0	0.00	29.40	1	24,478	0.00%
2020/08/27	1	29.40	0	0.00	29.40	1	24,516	0.00%
2020/08/26	3	29.55	0	0.00	29.55	3	24,287	0.01%
2020/08/25	1	29.55	2	29.50	29.50	-1	24,164	0.00%
2020/08/24	2	29.63	1	29.60	29.60	1	24,129	0.00%
2020/08/21	15	29.46	10	29.55	29.60	5	24,031	0.02%
2020/08/20	11	29.47	1	29.70	29.40	10	23,806	0.04%
2020/08/19	1	29.90	0	0.00	29.90	1	23,199	0.00%
2020/08/18	20	29.90	15	29.90	29.95	5	22,898	0.02%
2020/08/17	9	29.97	2.8	30.05	30.00	6.2	22,763	0.03%
2020/08/14	4	30.04	0	0.00	30.05	4	22,434	0.02%
2020/08/13	56	30.32	0	0.00	30.40	56	22,193	0.25%
2020/08/12	10.5	32.38	4	32.43	32.35	6.5	21,244	0.03%
2020/08/11	15	32.49	7	32.45	32.45	8	20,911	0.04%
2020/08/10	3	32.45	18	32.49	32.50	-15	20,871	-0.07%
2020/08/07	3	32.47	0	0.00	32.45	3	20,842	0.01%
2020/08/06	0	0.00	10	32.45	32.45	-10	20,618	-0.05%
2020/08/05	5	32.20	0	0.00	32.20	5	20,644	0.02%
2020/08/03	2	32.13	0	0.00	32.10	2	20,809	0.01%
2020/07/31	0	0.00	3	32.35	32.35	-3	20,784	-0.01%
2020/07/30	0	0.00	45	32.18	32.35	-45	20,763	-0.22%
2020/07/29	0	0.00	2	32.05	32.20	-2	20,772	-0.01%
2020/07/28	2	31.43	1	31.60	31.65	1	21,003	0.00%
2020/07/27	0	0.00	3	31.75	31.60	-3	21,244	-0.01%
2020/07/23	0	0.00	16	32.77	32.70	-16	21,395	-0.07%
2020/07/21	0	0.00	2	32.53	32.55	-2	21,480	-0.01%
2020/07/20	0	0.00	2	32.33	32.45	-2	21,511	-0.01%
2020/07/17	0	0.00	3	32.15	32.25	-3	21,447	-0.01%
2020/07/14	0	0.00	20	32.20	32.20	-20	21,428	-0.09%
2020/07/13	0	0.00	2	32.10	32.05	-2	21,593	-0.01%
2020/07/10	0	0.00	5	32.03	32.00	-5	21,779	-0.02%
2020/07/09	0	0.00	10	32.30	32.25	-10	21,974	-0.05%
2020/07/08	0	0.00	1	32.15	32.05	-1	21,952	0.00%
2020/07/06	1	31.80	12	31.83	31.95	-11	21,866	-0.05%
2020/07/03	20	31.70	3	31.65	31.55	17	21,985	0.08%
2020/07/02	2	31.55	11	31.53	31.55	-9	22,111	-0.04%
2020/07/01	14	31.24	0	0.00	31.25	14	22,415	0.06%
2020/06/30	1	30.95	7	30.95	30.90	-6	22,555	-0.03%
2020/06/29	13	30.90	0	0.00	30.90	13	22,655	0.06%
2020/06/24	6	31.17	0	0.00	31.25	6	22,652	0.03%
2020/06/23	1	31.10	0	0.00	31.15	1	22,886	0.00%
2020/06/22	1	31.10	1	31.10	31.15	0	23,174	0.00%
2020/06/19	1	31.40	0	0.00	31.25	1	23,439	0.00%
2020/06/17	4	31.55	0	0.00	31.70	4	23,987	0.02%
2020/06/15	1	31.35	12.5	31.56	31.30	-11.5	25,651	-0.04%
2020/06/12	14	31.06	11	31.60	31.50	3	26,177	0.01%
2020/06/11	3	31.95	32	31.89	31.80	-29	26,946	-0.11%
2020/06/10	1	32.00	13	32.00	32.10	-12	27,483	-0.04%
2020/06/09	1	31.60	0	0.00	31.85	1	28,746	0.00%
2020/06/08	2	31.60	24	31.69	31.80	-22	29,444	-0.07%
2020/06/03	1	31.30	53	31.30	31.30	-52	30,625	-0.17%
2020/06/02	4	30.81	0	0.00	30.90	4	30,723	0.01%
2020/06/01	2	30.75	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	7	30.60	0	0.00	30.45	7	30,687	0.02%
2020/05/27	10	30.65	1	30.65	30.70	9	30,920	0.03%
2020/05/25	1	30.40	0	0.00	30.35	1	31,426	0.00%
2020/05/22	35	30.59	0	0.00	30.45	35	31,683	0.11%
2020/05/21	0	0.00	1	30.80	31.00	-1	31,777	0.00%
2020/05/20	19	30.70	13	30.68	30.80	6	31,938	0.02%
2020/05/19	1	30.55	0	0.00	30.55	1	32,048	0.00%
2020/05/15	0	0.00	3	30.20	30.25	-3	31,903	-0.01%
2020/05/13	4	30.35	0	0.00	30.30	4	31,479	0.01%
2020/05/12	2	30.30	0	0.00	30.30	2	31,423	0.01%
2020/05/11	3	30.28	0	0.00	30.40	3	31,335	0.01%
2020/05/08	0	0.00	6	30.05	30.00	-6	31,225	-0.02%
2020/05/07	1	29.45	0	0.00	29.55	1	31,212	0.00%
2020/05/06	2	29.70	0	0.00	29.55	2	31,182	0.01%
2020/05/05	10	29.70	0	0.00	29.85	10	31,078	0.03%
2020/05/04	3	29.23	1	29.35	29.35	2	31,018	0.01%
2020/04/30	0	0.00	330	30.46	30.10	-330	30,758	-1.07%	大賣/鉅額交易
2020/04/29	0	0.00	27	29.95	29.95	-27	30,607	-0.09%
2020/04/28	0	0.00	14	29.41	29.45	-14	30,449	-0.05%
2020/04/27	8	28.69	0	0.00	28.70	8	30,981	0.03%
2020/04/24	2	28.23	0	0.00	28.20	2	30,949	0.01%
2020/04/23	22	28.34	0	0.00	28.30	22	30,794	0.07%
2020/04/22	0	0.00	5	28.30	28.30	-5	30,595	-0.02%
2020/04/21	2.1	28.45	10	28.75	28.35	-7.9	30,554	-0.03%
2020/04/20	4.9	28.89	0	0.00	28.90	4.9	30,348	0.02%
2020/04/17	0	0.00	28	29.29	29.05	-28	30,489	-0.09%
2020/04/16	9	28.81	0	0.00	28.80	9	30,384	0.03%
2020/04/15	2	29.03	9	29.01	29.20	-7	30,187	-0.02%
2020/04/14	24	28.66	2	28.60	28.85	22	30,091	0.07%
2020/04/13	7.1	28.74	1	28.60	28.60	6.1	29,827	0.02%
2020/04/10	21	29.13	1	29.05	29.15	20	29,679	0.07%
2020/04/09	1	28.50	5	28.65	28.50	-4	29,497	-0.01%
2020/04/08	2	28.45	0	0.00	28.40	2	29,353	0.01%
2020/04/07	13	28.45	0	0.00	28.40	13	29,074	0.04%
2020/04/06	1	28.70	1	29.30	28.45	0	28,717	0.00%
2020/04/01	10.1	28.12	2	28.25	28.05	8.1	28,288	0.03%
2020/03/31	2.1	28.50	1	28.50	28.45	1.1	27,982	0.00%
2020/03/30	2	28.58	10	28.75	28.65	-8	27,641	-0.03%
2020/03/27	332.1	28.63	94	28.36	28.65	238.1	27,360	0.87%	大買/鉅額交易
2020/03/26	5	28.04	7	28.19	28.15	-2	27,065	-0.01%
2020/03/25	20.1	28.13	8	27.86	27.95	12.1	26,954	0.04%
2020/03/24	14	27.56	1	28.30	27.35	13	26,639	0.05%
2020/03/23	4.1	26.94	0	0.00	27.00	4.1	26,334	0.02%
2020/03/20	17	27.38	11	27.95	27.95	6	25,939	0.02%
2020/03/19	8	26.86	17	27.13	26.40	-9	25,123	-0.04%
2020/03/18	4	28.03	0	0.00	28.00	4	24,282	0.02%
2020/03/17	23.1	28.12	2	27.85	28.00	21.1	23,762	0.09%
2020/03/16	11	29.25	1	29.35	29.00	10	22,808	0.04%
2020/03/13	28	28.54	6	29.37	30.00	22	22,027	0.10%
2020/03/12	11	30.39	3	30.25	30.20	8	20,576	0.04%
2020/03/11	6	31.27	3	31.40	31.20	3	19,697	0.02%
2020/03/10	7	31.28	22	31.18	31.35	-15	19,364	-0.08%
2020/03/09	12	31.70	1	31.50	31.75	11	18,768	0.06%
2020/03/06	11	32.75	3	32.52	32.45	8	18,211	0.04%
2020/03/04	0	0.00	1	32.35	32.35	-1	17,880	-0.01%
2020/03/02	4	31.91	0	0.00	31.95	4	17,614	0.02%
2020/02/27	1	32.25	1.7	32.28	32.35	-0.7	17,772	0.00%
2020/02/26	49	32.31	1	32.30	32.35	48	17,513	0.27%
2020/02/25	8	32.52	4.5	32.70	32.70	3.5	17,201	0.02%
2020/02/24	7	32.72	21	32.85	32.70	-14	17,097	-0.08%
2020/02/21	2	33.40	5	33.35	33.20	-3	16,873	-0.02%
2020/02/20	1	33.25	3	33.77	33.60	-2	16,748	-0.01%
2020/02/19	1	33.40	25	33.22	33.45	-24	16,456	-0.15%
2020/02/18	3	32.78	0	0.00	32.90	3	16,293	0.02%
2020/02/17	0	0.00	2	32.25	32.50	-2	16,146	-0.01%
2020/02/12	1	32.20	1	32.20	32.10	0	16,323	0.00%
2020/02/11	2	32.08	0	0.00	32.15	2	16,321	0.01%
2020/02/10	0	0.00	5	31.79	32.05	-5	16,367	-0.03%
2020/02/07	2	32.03	12	32.07	32.00	-10	16,755	-0.06%
2020/02/06	0	0.00	64	32.33	32.35	-64	16,688	-0.38%
2020/02/05	0.9	32.10	0	0.00	32.00	0.9	16,648	0.01%
2020/02/04	4	31.50	5.7	31.99	31.80	-1.7	16,630	-0.01%
2020/02/03	3	31.07	32	31.18	31.60	-29	16,721	-0.17%
2020/01/31	7	31.75	25	31.88	31.55	-18	16,535	-0.11%
2020/01/30	2	31.63	8	31.58	31.20	-6	16,247	-0.04%
2020/01/20	3	32.35	0	0.00	32.35	3	15,492	0.02%
2020/01/17	0	0.00	11	32.05	32.10	-11	15,325	-0.07%
2020/01/15	0	0.00	19	31.80	31.80	-19	15,375	-0.12%
2020/01/14	2	31.90	9	31.99	32.00	-7	15,350	-0.05%
2020/01/13	3	31.60	8	31.63	31.70	-5	15,252	-0.03%
2020/01/10	1	31.05	1	31.00	30.95	0	15,099	0.00%
2020/01/09	2	30.83	0	0.00	30.90	2	15,035	0.01%
2020/01/03	0	0.00	14	30.70	30.80	-14	15,003	-0.09%
2020/01/02	5	30.60	0	0.00	30.60	5	15,216	0.03%
2019/12/31	1	30.60	0	0.00	30.60	1	15,258	0.01%
2019/12/25	1	30.80	20	30.80	30.80	-19	15,681	-0.12%
2019/12/24	0	0.00	15.1	30.73	30.80	-15.1	15,836	-0.10%
2019/12/23	0	0.00	1	30.85	30.85	-1	15,945	-0.01%
2019/12/19	2	30.53	0	0.00	30.55	2	16,133	0.01%
2019/12/13	0	0.00	0.4	30.30	30.30	-0.4	16,203	0.00%
2019/12/11	2	30.10	0	0.00	30.10	2	16,055	0.01%
2019/12/09	1	30.10	0.5	30.15	30.15	0.5	16,160	0.00%
2019/12/06	17	30.09	0	0.00	30.05	17	16,466	0.10%
2019/12/05	1	30.15	0	0.00	30.15	1	16,599	0.01%
2019/12/04	7	30.04	8	30.00	30.15	-1	16,578	-0.01%
2019/12/03	1	30.05	0	0.00	30.05	1	16,642	0.01%
2019/12/02	1	30.20	0	0.00	30.30	1	16,547	0.01%
2019/11/29	2	30.43	0	0.00	30.30	2	16,468	0.01%
2019/11/28	1	30.60	0	0.00	30.65	1	16,479	0.01%
2019/11/26	5	30.65	0	0.00	30.40	5	16,621	0.03%
2019/11/25	35	30.35	0	0.00	30.40	35	16,148	0.22%
2019/11/22	0	0.00	33	30.35	30.40	-33	16,448	-0.20%
2019/11/21	0	0.00	0.9	30.40	30.35	-0.9	16,594	-0.01%
2019/11/20	0	0.00	0.2	30.65	30.65	-0.2	16,477	0.00%
2019/11/18	1	30.45	0	0.00	30.70	1	16,572	0.01%
2019/11/15	10	30.50	0	0.00	30.55	10	16,729	0.06%
2019/11/14	0	0.00	3	30.45	30.40	-3	16,841	-0.02%
2019/11/12	5	30.50	0	0.00	30.60	5	17,373	0.03%
2019/11/11	1	30.35	5	30.25	30.40	-4	17,674	-0.02%
2019/11/08	3	30.48	5	30.50	30.50	-2	18,089	-0.01%
2019/11/06	0	0.00	4	30.59	30.65	-4	19,094	-0.02%
2019/11/05	2	30.05	9	30.08	30.20	-7	18,911	-0.04%
2019/11/01	1	29.65	24	29.75	29.65	-23	19,112	-0.12%
2019/10/31	14	29.93	7	29.99	29.90	7	19,414	0.04%
2019/10/30	14	29.69	0	0.00	29.85	14	19,400	0.07%
2019/10/29	0	0.00	3	29.60	29.70	-3	19,753	-0.02%
2019/10/25	1.5	29.38	0	0.00	29.45	1.5	19,854	0.01%
2019/10/23	0	0.00	3	29.10	29.20	-3	19,771	-0.02%
2019/10/22	0	0.00	5	29.20	29.15	-5	19,743	-0.03%
2019/10/21	4	29.03	0	0.00	29.20	4	19,615	0.02%
2019/10/18	29	29.11	0	0.00	29.10	29	19,606	0.15%
2019/10/17	3	29.15	0	0.00	29.25	3	19,485	0.02%
2019/10/16	11	29.07	0	0.00	29.15	11	19,500	0.06%
2019/10/15	16	29.01	0	0.00	29.15	16	19,569	0.08%
2019/10/14	9	29.01	0	0.00	29.15	9	19,601	0.05%
2019/10/09	2	29.00	0	0.00	29.00	2	19,613	0.01%
2019/10/08	20	29.25	0	0.00	29.10	20	19,571	0.10%
2019/10/07	10	28.95	0	0.00	28.95	10	19,389	0.05%
2019/10/04	5	28.75	0	0.00	28.85	5	19,455	0.03%
2019/10/03	0.1	28.85	3	28.65	28.75	-2.9	19,455	-0.01%
2019/10/01	4	28.75	0	0.00	28.75	4	19,415	0.02%
2019/09/27	1.1	28.80	1	28.85	28.75	0.1	19,232	0.00%
2019/09/26	1.1	28.80	0.3	28.85	28.80	0.8	19,260	0.00%
2019/09/25	4	28.94	5	28.77	28.80	-1	19,385	-0.01%
2019/09/24	3.1	29.08	1	29.05	29.05	2.1	19,224	0.01%
2019/09/23	0	0.00	3	29.20	29.20	-3	19,350	-0.02%
2019/09/19	2	29.35	0	0.00	29.45	2	19,377	0.01%
2019/09/18	0	0.00	0.4	29.60	29.55	-0.4	19,510	0.00%
2019/09/16	11	29.20	0	0.00	29.20	11	20,392	0.05%
2019/09/12	4	29.34	0	0.00	29.30	4	20,694	0.02%
2019/09/11	4	29.40	2	29.40	29.50	2	21,060	0.01%
2019/09/10	0	0.00	4	29.55	29.55	-4	21,221	-0.02%
2019/09/09	0.3	29.25	0	0.00	29.20	0.3	21,156	0.00%
2019/09/05	9	28.52	0	0.00	28.55	9	21,661	0.04%
2019/09/04	2	28.38	0	0.00	28.45	2	22,301	0.01%
2019/09/03	4	28.38	0	0.00	28.35	4	22,509	0.02%
2019/09/02	7	28.29	0	0.00	28.45	7	22,721	0.03%
2019/08/30	2	28.25	4.4	28.24	28.75	-2.4	22,936	-0.01%
2019/08/29	10	28.00	1	28.00	28.00	9	22,941	0.04%
2019/08/28	1	28.05	0	0.00	28.05	1	23,100	0.00%
2019/08/27	1	28.05	0	0.00	28.00	1	23,257	0.00%
2019/08/26	17.1	28.00	0	0.00	27.95	17.1	23,248	0.07%
2019/08/23	5	28.35	0	0.00	28.35	5	23,248	0.02%
2019/08/21	14.1	28.34	0	0.00	28.15	14.1	23,701	0.06%
2019/08/19	2	28.38	1	28.30	28.30	1	23,381	0.00%
2019/08/16	4	27.98	0	0.00	28.25	4	23,513	0.02%
2019/08/15	22.1	27.86	0	0.00	27.90	22.1	23,240	0.10%
2019/08/14	14.1	28.29	0	0.00	28.20	14.1	23,212	0.06%
2019/08/13	32.4	28.44	0	0.00	28.50	32.4	23,053	0.14%
2019/08/12	27.1	29.04	1	29.30	29.00	26.1	22,833	0.11%
2019/08/08	1	31.25	11	31.20	31.10	-10	22,233	-0.04%
2019/08/07	7	31.25	0	0.00	31.05	7	22,093	0.03%
2019/08/06	44	31.00	0	0.00	31.25	44	22,132	0.20%
2019/08/05	3	31.30	1	31.15	31.25	2	22,003	0.01%
2019/08/02	11.1	31.28	0	0.00	31.35	11.1	22,128	0.05%
2019/08/01	3.1	31.70	0	0.00	31.65	3.1	22,028	0.01%
2019/07/25	6.1	32.37	5	32.34	32.25	1.1	22,377	0.00%
2019/07/24	0	0.00	0.5	32.05	32.20	-0.5	22,589	0.00%
2019/07/23	0	0.00	18	32.06	32.10	-18	22,739	-0.08%
2019/07/22	0	0.00	1	32.00	31.90	-1	22,798	0.00%
2019/07/19	0	0.00	10	31.85	31.85	-10	22,797	-0.04%
2019/07/17	3	31.80	0	0.00	31.90	3	23,059	0.01%
2019/07/15	30	31.95	10	31.85	31.70	20	22,826	0.09%
2019/07/12	1	31.95	1	31.90	31.85	0	22,620	0.00%
2019/07/11	0	0.00	2	31.85	31.85	-2	22,634	-0.01%
2019/07/10	0	0.00	5	31.60	31.60	-5	22,638	-0.02%
2019/07/05	0	0.00	1	31.40	31.40	-1	22,446	0.00%
2019/07/03	1	31.05	0	0.00	31.15	1	22,794	0.00%
2019/07/02	0	0.00	7	31.15	31.05	-7	22,795	-0.03%
2019/07/01	0	0.00	2.6	30.96	30.90	-2.6	22,694	-0.01%
2019/06/28	2	30.90	0	0.00	30.90	2	22,507	0.01%
2019/06/27	0	0.00	2	30.90	30.85	-2	22,245	-0.01%
2019/06/24	2	30.85	0	0.00	30.85	2	21,819	0.01%
2019/06/21	2	30.83	0	0.00	30.80	2	21,499	0.01%
2019/06/20	3	31.33	0	0.00	31.50	3	20,930	0.01%
2019/06/19	0	0.00	15	31.18	31.25	-15	20,565	-0.07%
2019/06/17	1	30.75	0	0.00	30.70	1	20,085	0.00%
2019/06/14	2	30.50	0	0.00	30.65	2	20,083	0.01%
2019/06/13	4	30.53	1	30.55	30.60	3	20,010	0.01%
2019/06/12	5	30.55	1	30.70	30.70	4	19,695	0.02%
2019/06/11	0	0.00	0.2	31.30	31.30	-0.2	18,985	0.00%
2019/06/10	0	0.00	35	31.91	31.95	-35	18,680	-0.19%
2019/06/06	0.5	31.55	17.4	31.57	31.70	-16.9	18,549	-0.09%
2019/06/05	0	0.00	2	30.98	30.90	-2	18,270	-0.01%
2019/06/04	3	30.82	0	0.00	30.90	3	18,096	0.02%
2019/06/03	0	0.00	1	31.00	31.00	-1	17,959	-0.01%
2019/05/31	0	0.00	27	30.86	31.00	-27	17,916	-0.15%
2019/05/28	0.1	30.25	0	0.00	30.25	0.1	18,192	0.00%
2019/05/24	1.1	30.50	0	0.00	30.50	1.1	18,165	0.01%
2019/05/23	0	0.00	10	30.50	30.55	-10	18,274	-0.05%
2019/05/22	0.1	30.45	2	30.50	30.45	-1.9	18,092	-0.01%
2019/05/20	0	0.00	1	30.35	30.40	-1	17,962	-0.01%
2019/05/16	0.1	29.60	4	29.65	29.55	-3.9	17,596	-0.02%
2019/05/15	3	29.75	0	0.00	29.70	3	17,459	0.02%
2019/05/14	0	0.00	1	29.40	29.50	-1	17,380	-0.01%
2019/05/13	8.1	29.43	0	0.00	29.50	8.1	17,245	0.05%
2019/05/10	0.1	29.65	0.5	29.65	29.60	-0.4	17,433	0.00%
2019/05/09	0.1	29.90	0	0.00	29.90	0.1	17,412	0.00%
2019/05/06	0	0.00	5	29.97	30.05	-5	17,395	-0.03%
2019/05/03	0	0.00	7	30.08	30.05	-7	17,439	-0.04%
2019/05/02	0	0.00	9.4	30.03	30.10	-9.4	17,252	-0.05%
2019/04/30	10	29.30	7	29.40	29.65	3	16,808	0.02%
2019/04/29	10	29.00	29.2	29.28	29.35	-19.2	16,658	-0.12%
2019/04/26	0	0.00	1.2	28.90	28.95	-1.2	16,516	-0.01%
2019/04/25	1	28.60	1	28.65	28.75	0	16,398	0.00%
2019/04/24	1	28.55	0.6	28.60	28.65	0.4	16,312	0.00%
2019/04/23	0.1	28.10	0	0.00	28.20	0.1	16,109	0.00%
2019/04/22	0.1	28.00	0	0.00	28.00	0.1	16,027	0.00%
2019/04/19	0	0.00	1	28.10	28.15	-1	16,046	-0.01%
2019/04/18	0	0.00	5	28.10	28.20	-5	16,242	-0.03%
2019/04/17	1.9	28.05	0	0.00	28.10	1.9	16,409	0.01%
2019/04/16	1	28.15	0	0.00	28.10	1	16,425	0.01%
2019/04/15	15	28.25	0	0.00	28.20	15	16,438	0.09%
2019/04/12	0	0.00	1	28.20	28.30	-1	16,410	-0.01%
2019/04/11	10	28.10	0	0.00	28.25	10	16,431	0.06%
2019/04/10	0	0.00	0.2	28.15	28.15	-0.2	16,534	0.00%
2019/04/09	0	0.00	17	28.18	28.20	-17	16,663	-0.10%
2019/04/03	7	28.05	0	0.00	28.00	7	16,611	0.04%
2019/04/02	1	27.85	0	0.00	27.85	1	16,496	0.01%
2019/04/01	0	0.00	5	28.00	27.90	-5	16,481	-0.03%
2019/03/29	2	27.90	4	28.00	28.05	-2	16,330	-0.01%
2019/03/28	1	27.90	1	27.95	27.95	0	16,222	0.00%
2019/03/26	1	28.00	0	0.00	28.00	1	16,111	0.01%
2019/03/25	2	27.70	0	0.00	27.75	2	16,287	0.01%
2019/03/22	0	0.00	3	28.05	28.00	-3	16,101	-0.02%
2019/03/21	0	0.00	11	28.00	28.10	-11	16,210	-0.07%
2019/03/20	0.5	27.95	0	0.00	28.00	0.5	16,231	0.00%
2019/03/19	0	0.00	20	28.03	28.00	-20	16,172	-0.12%
2019/03/18	0.1	27.80	51	27.60	27.85	-50.9	16,023	-0.32%
2019/03/15	1.5	27.42	1	27.45	27.45	0.5	15,856	0.00%
2019/03/14	10	27.22	0	0.00	27.30	10	15,768	0.06%
2019/03/12	0	0.00	2	27.45	27.30	-2	15,798	-0.01%
2019/03/07	1	27.05	0	0.00	27.10	1	16,728	0.01%
2019/03/05	1	27.00	0	0.00	26.95	1	17,039	0.01%
2019/03/04	2	27.05	0	0.00	27.00	2	16,936	0.01%
2019/02/27	0	0.00	2	27.10	27.25	-2	16,644	-0.01%
2019/02/26	0	0.00	6	27.01	27.00	-6	16,619	-0.04%
2019/02/25	0	0.00	3.3	26.99	27.10	-3.3	16,504	-0.02%
2019/02/22	4	26.95	0	0.00	26.95	4	16,466	0.02%
2019/02/21	0	0.00	31	26.91	27.00	-31	16,444	-0.19%
2019/02/20	0	0.00	0.2	26.95	26.95	-0.2	16,593	0.00%
2019/02/19	10	26.80	0	0.00	26.80	10	16,571	0.06%
2019/02/15	5	26.50	0	0.00	26.40	5	16,674	0.03%
2019/02/12	0	0.00	1	26.75	26.55	-1	16,730	-0.01%
2019/01/28	11	26.49	0	0.00	26.50	11	16,040	0.07%
2019/01/23	0	0.00	11	26.60	26.60	-11	16,049	-0.07%
2019/01/22	3	26.40	0	0.00	26.45	3	16,113	0.02%
2019/01/18	1.5	26.15	0	0.00	26.10	1.5	16,482	0.01%
2019/01/16	2	26.03	3	26.10	26.00	-1	17,356	-0.01%
2019/01/15	3	26.13	1	26.20	26.20	2	17,575	0.01%
2019/01/14	2	25.85	0	0.00	26.05	2	17,578	0.01%
2019/01/07	7	25.56	0	0.00	25.60	7	18,343	0.04%
2019/01/04	2.4	25.27	0	0.00	25.25	2.4	18,903	0.01%
2019/01/03	1	25.30	0.1	25.55	25.45	0.9	19,761	0.00%
2019/01/02	10	25.40	0	0.00	25.45	10	20,340	0.05%
2018/12/28	21	25.26	10	25.95	25.95	11	20,647	0.05%
2018/12/27	6	25.29	0	0.00	25.30	6	20,720	0.03%
2018/12/26	1	25.30	1	25.20	25.25	0	21,011	0.00%
2018/12/25	0	0.00	3	25.35	25.35	-3	21,122	-0.01%
2018/12/24	6	25.49	0	0.00	25.50	6	21,339	0.03%
2018/12/21	26	25.56	0	0.00	25.65	26	22,143	0.12%
2018/12/20	0.5	25.70	0	0.00	25.70	0.5	22,310	0.00%
2018/12/19	4	25.50	0	0.00	25.70	4	22,511	0.02%
2018/12/18	2	25.50	4	25.75	25.60	-2	22,698	-0.01%
2018/12/13	2	25.65	0	0.00	25.70	2	23,436	0.01%
2018/12/12	6	25.73	0	0.00	25.70	6	23,792	0.03%
2018/12/10	12	25.60	0	0.00	25.65	12	24,024	0.05%
2018/12/06	3	25.65	0	0.00	25.80	3	24,082	0.01%
2018/12/05	1	25.90	0	0.00	25.85	1	24,095	0.00%
2018/12/04	0	0.00	1	26.05	26.05	-1	24,225	0.00%
2018/12/03	5	25.85	0	0.00	25.85	5	24,131	0.02%
2018/11/30	15	25.63	0	0.00	25.60	15	24,032	0.06%
2018/11/29	3	25.75	0	0.00	25.75	3	23,252	0.01%
2018/11/28	1	25.90	0	0.00	26.15	1	22,946	0.00%
2018/11/27	5	26.01	0	0.00	25.95	5	22,729	0.02%
2018/11/23	20	26.13	0	0.00	26.25	20	22,549	0.09%
2018/11/22	3	26.05	4	26.18	26.20	-1	22,506	0.00%
2018/11/21	9	26.21	10	26.28	26.30	-1	22,388	0.00%
2018/11/20	0	0.00	9	26.40	26.30	-9	22,244	-0.04%
2018/11/19	9	26.45	1	26.50	26.50	8	22,089	0.04%
2018/11/08	0	0.00	1	26.65	26.70	-1	22,021	0.00%
2018/11/05	4	26.00	0	0.00	26.30	4	22,138	0.02%
2018/11/02	4	25.95	0	0.00	26.25	4	22,698	0.02%
2018/11/01	1	25.80	0	0.00	25.85	1	23,139	0.00%
2018/10/31	0	0.00	5	25.85	26.15	-5	23,353	-0.02%
2018/10/29	3	25.15	0	0.00	25.30	3	23,454	0.01%
2018/10/26	11	25.22	20	25.29	25.35	-9	23,616	-0.04%
2018/10/25	9	25.53	15	25.53	25.55	-6	23,399	-0.03%
2018/10/24	26	25.80	0	0.00	26.00	26	23,376	0.11%
2018/10/23	1	26.00	5	26.10	26.20	-4	23,147	-0.02%
2018/10/17	8	26.60	1	26.65	26.65	7	22,826	0.03%
2018/10/16	6	26.51	20	26.70	26.60	-14	22,691	-0.06%
2018/10/15	3	26.57	0	0.00	26.55	3	22,510	0.01%
2018/10/12	6	26.51	2	27.05	27.00	4	22,004	0.02%
2018/10/11	0	0.00	6.5	26.88	26.50	-6.5	21,453	-0.03%
2018/10/09	2.3	27.15	33.2	27.47	27.55	-30.9	20,649	-0.15%
2018/10/05	11	26.84	10	26.95	26.80	1	19,678	0.01%
2018/10/04	10	27.20	2	27.05	27.30	8	19,341	0.04%
2018/10/02	1	27.10	0	0.00	27.15	1	18,896	0.01%
2018/10/01	0	0.00	1.4	27.64	27.50	-1.4	18,653	-0.01%
2018/09/28	0	0.00	2.8	27.42	27.50	-2.8	18,618	-0.02%
2018/09/25	1	27.15	1	27.25	27.30	0	17,847	0.00%
2018/09/20	0	0.00	2	27.05	27.00	-2	17,642	-0.01%
2018/09/18	2	26.80	1.4	26.67	26.80	0.6	17,619	0.00%
2018/09/17	0	0.00	4	26.30	26.40	-4	17,314	-0.02%
2018/09/14	0	0.00	0.2	26.10	25.95	-0.2	17,104	0.00%
2018/09/12	3	25.88	0	0.00	26.00	3	17,311	0.02%
2018/09/11	1	25.85	29	25.90	26.00	-28	17,518	-0.16%
2018/09/10	0	0.00	5	25.80	25.80	-5	17,745	-0.03%
2018/09/07	14	25.70	0	0.00	25.90	14	18,061	0.08%
2018/08/30	0.5	25.85	0	0.00	25.80	0.5	19,107	0.00%
2018/08/22	3	25.95	5	25.85	25.95	-2	21,190	-0.01%
2018/08/20	12	25.52	0	0.00	25.50	12	21,235	0.06%
2018/08/17	5	25.58	1	25.55	25.55	4	21,188	0.02%
2018/08/16	16	25.38	0.5	25.50	25.35	15.5	21,212	0.07%
2018/08/15	7	25.97	0	0.00	25.60	7	20,984	0.03%
2018/08/14	14.4	26.01	5	26.05	26.00	9.4	20,802	0.05%
2018/08/10	10	26.25	2	26.15	26.35	8	20,884	0.04%
2018/08/09	16	26.13	15	26.14	26.05	1	20,807	0.00%
2018/08/08	0	0.00	1	27.35	27.35	-1	20,242	0.00%
2018/08/07	1	27.25	1	27.25	27.30	0	19,791	0.00%
2018/08/06	5.4	27.35	0	0.00	27.30	5.4	19,509	0.03%
2018/08/03	0	0.00	45	27.40	27.35	-45	19,296	-0.23%
2018/07/27	9	27.30	0	0.00	27.25	9	18,238	0.05%
2018/07/26	0	0.00	3	27.30	27.35	-3	18,172	-0.02%
2018/07/24	0.5	27.00	0	0.00	27.10	0.5	18,258	0.00%
2018/07/23	1	27.05	0	0.00	26.95	1	18,223	0.01%
2018/07/17	0	0.00	0	26.95	26.95	0	18,668	0.00%
2018/07/12	0	0.00	10	26.90	26.85	-10	18,855	-0.05%
2018/07/10	0	0.00	2	26.65	26.70	-2	18,864	-0.01%
2018/07/09	2	26.50	5	26.60	26.55	-3	18,686	-0.02%
2018/07/06	10	26.20	0	0.00	26.45	10	18,784	0.05%
2018/07/04	0.4	26.50	0	0.00	26.50	0.4	18,733	0.00%
2018/07/02	4	26.55	5	26.65	26.50	-1	18,808	-0.01%
2018/06/29	0	0.00	12	26.90	26.90	-12	18,714	-0.06%
2018/06/28	13	26.33	0	0.00	26.30	13	18,358	0.07%
2018/06/20	0	0.00	3	26.65	26.60	-3	17,816	-0.02%
2018/06/19	5	26.45	0	0.00	26.35	5	17,676	0.03%
2018/06/11	0	0.00	1.7	26.95	26.95	-1.7	16,674	-0.01%
2018/06/08	0.3	27.10	0	0.00	27.10	0.3	16,438	0.00%
2018/06/06	3	27.35	0	0.00	27.40	3	16,447	0.02%
2018/06/05	0	0.00	22	27.28	27.35	-22	16,212	-0.14%
2018/05/31	5	26.20	0	0.00	26.25	5	15,814	0.03%
2018/05/30	8	26.38	0	0.00	26.35	8	14,888	0.05%
2018/05/29	0	0.00	1	26.85	26.90	-1	14,413	-0.01%
2018/05/28	0	0.00	11.1	27.09	27.15	-11.1	14,386	-0.08%
2018/05/25	10	26.85	0.5	26.85	26.85	9.5	14,436	0.07%
2018/05/24	0	0.00	12	27.00	27.05	-12	14,362	-0.08%
2018/05/21	0	0.00	34	27.00	27.00	-34	14,468	-0.23%
2018/05/18	2	26.55	20.1	26.67	26.70	-18.1	14,358	-0.13%
2018/05/16	0	0.00	2	26.45	26.45	-2	14,222	-0.01%
2018/05/14	0	0.00	15	26.50	26.50	-15	14,728	-0.10%
2018/05/11	0	0.00	15	26.40	26.40	-15	14,747	-0.10%
2018/05/08	11	26.19	10	26.25	26.20	1	14,534	0.01%
2018/05/04	2.1	25.85	0	0.00	25.80	2.1	14,377	0.01%
2018/05/03	5	26.15	1	26.10	26.10	4	14,275	0.03%
2018/05/02	0	0.00	10	26.25	26.25	-10	14,358	-0.07%
2018/04/30	0	0.00	9	26.15	26.25	-9	14,330	-0.06%
2018/04/26	11	25.95	0	0.00	25.95	11	14,441	0.08%
2018/04/25	0	0.00	5	26.00	26.00	-5	14,759	-0.03%
2018/04/24	0	0.00	23	26.00	25.90	-23	15,016	-0.15%
2018/04/20	0	0.00	1	25.70	25.70	-1	15,072	-0.01%
2018/04/19	0	0.00	8	25.63	25.75	-8	15,333	-0.05%
2018/04/13	0	0.00	5	25.60	25.60	-5	15,612	-0.03%
2018/04/12	0	0.00	11	25.60	25.65	-11	15,740	-0.07%
2018/04/11	3.2	25.52	0	0.00	25.50	3.2	15,782	0.02%
2018/04/10	0	0.00	10	25.65	25.65	-10	15,774	-0.06%
2018/04/09	0	0.00	20	25.33	25.45	-20	15,749	-0.13%
2018/03/29	0	0.00	3.2	25.07	25.05	-3.2	15,608	-0.02%
2018/03/28	1	25.20	0	0.00	25.05	1	15,312	0.01%
2018/03/27	15	25.35	0	0.00	25.40	15	15,155	0.10%
2018/03/26	4	25.10	10	25.10	25.15	-6	15,074	-0.04%
2018/03/23	10	25.00	0	0.00	25.20	10	15,063	0.07%
2018/03/22	0	0.00	20	25.50	25.40	-20	15,035	-0.13%
2018/03/21	1	25.30	0	0.00	25.35	1	14,895	0.01%
2018/03/19	5.3	25.50	2.1	25.45	25.45	3.2	15,040	0.02%
2018/03/16	0	0.00	21	25.50	25.50	-21	15,091	-0.14%
2018/03/08	0	0.00	0	24.95	24.95	0	14,925	0.00%
2018/03/07	1	24.50	0	0.00	24.50	1	14,924	0.01%
2018/03/02	1.4	25.00	0	0.00	24.95	1.4	15,230	0.01%
2018/02/27	0	0.00	3	25.17	24.95	-3	15,200	-0.02%
2018/02/23	0.1	25.00	0	0.00	25.00	0.1	15,098	0.00%
2018/02/21	0	0.00	10	24.63	24.70	-10	15,238	-0.07%
2018/02/12	0	0.00	5	24.05	24.15	-5	15,114	-0.03%
2018/02/09	0	0.00	6	23.75	23.95	-6	14,961	-0.04%
2018/02/08	1	24.15	0	0.00	24.10	1	14,808	0.01%
2018/02/06	17	24.32	0	0.00	24.00	17	14,471	0.12%
2018/02/05	3	25.00	1	25.00	25.00	2	13,932	0.01%
2018/02/01	0	0.00	1	25.50	25.40	-1	13,686	-0.01%
2018/01/30	0.4	25.40	4.1	25.53	25.40	-3.7	13,716	-0.03%
2018/01/29	0.5	25.60	0	0.00	25.70	0.5	13,726	0.00%
2018/01/26	3	25.45	1	25.45	25.60	2	13,693	0.01%
2018/01/25	0	0.00	1	25.50	25.60	-1	13,758	-0.01%
2018/01/23	0	0.00	1	25.30	25.40	-1	13,653	-0.01%
2018/01/19	0	0.00	10	25.30	25.55	-10	13,456	-0.07%
2018/01/18	0	0.00	30	25.82	25.80	-30	13,177	-0.23%
2018/01/17	0.5	25.80	0.6	25.80	25.85	-0.1	12,768	0.00%
2018/01/16	0	0.00	17	26.01	25.85	-17	12,568	-0.14%
2018/01/15	5	25.60	5	25.55	25.95	0	12,169	0.00%
2018/01/10	0	0.00	12.1	25.29	25.35	-12.1	11,800	-0.10%
2018/01/09	7.6	25.02	2	25.05	25.00	5.6	11,545	0.05%
2018/01/08	8	24.94	3.2	25.05	25.15	4.8	11,383	0.04%
2018/01/05	0	0.00	20	24.79	24.90	-20	11,178	-0.18%
2018/01/04	0	0.00	3	24.53	24.60	-3	11,052	-0.03%
2018/01/03	3	24.35	2	24.50	24.50	1	11,122	0.01%
2018/01/02	5	24.20	3.1	24.20	24.20	1.9	10,905	0.02%