兆豐金 (2886)-京城券商分點個股進出

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
39.00
漲跌
▼0.10
漲幅
-0.26%
成交量
19,868張
產業
上市金融類股
2978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－京城券商分點個股進出

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

京城券商分點個股進出
京城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
2024/04/17	1.1	39.19	0	0.00	39.00	1.1	15,116	0.01%
2024/04/16	0	0.00	1	40.00	39.10	-1	14,986	-0.01%
2024/04/15	5.1	39.84	0	0.00	39.80	5.1	14,717	0.03%
2024/04/12	0.1	40.05	2	40.05	39.95	-1.9	14,705	-0.01%
2024/04/11	6	39.99	0	0.00	40.15	6	14,626	0.04%
2024/04/10	0	0.00	5	40.55	40.50	-5	14,593	-0.03%
2024/04/09	0	0.00	2	40.15	40.40	-2	14,693	-0.01%
2024/04/08	1	39.80	1	39.80	40.00	0	14,704	0.00%
2024/04/03	5	39.95	70	39.90	39.75	-65	14,680	-0.44%
2024/04/02	0	0.00	0	40.50	40.30	0	14,540	0.00%
2024/04/01	0	0.00	7.2	40.67	40.65	-7.2	14,572	-0.05%
2024/03/29	0	0.00	1	40.40	40.55	-1	14,511	-0.01%
2024/03/28	1	40.20	1	40.30	40.25	0	14,565	0.00%
2024/03/26	20	40.65	5.7	40.36	40.55	14.3	15,005	0.10%
2024/03/25	4	39.85	1	40.00	40.00	3	15,195	0.02%
2024/03/22	7	40.06	0	0.00	40.10	7	15,405	0.05%
2024/03/20	0	0.00	1	40.30	40.15	-1	15,648	-0.01%
2024/03/19	0	0.00	1	40.45	40.20	-1	15,610	-0.01%
2024/03/15	0	0.00	0.7	40.33	40.90	-0.7	15,449	0.00%
2024/03/14	2	40.60	7	40.75	40.90	-5	15,200	-0.03%
2024/03/13	30	40.35	0	0.00	40.40	30	15,074	0.20%
2024/03/12	20	39.75	3	40.00	39.95	17	14,927	0.11%
2024/03/11	0	0.00	4	39.89	39.80	-4	14,916	-0.03%
2024/03/08	0	0.00	21	39.73	39.90	-21	14,852	-0.14%
2024/03/07	0	0.00	11	39.45	39.30	-11	14,753	-0.07%
2024/03/06	0	0.00	30	39.37	39.40	-30	14,805	-0.20%
2024/03/05	0	0.00	1	38.90	39.05	-1	15,071	-0.01%
2024/03/04	0	0.00	1	38.55	38.80	-1	15,081	-0.01%
2024/03/01	0.2	38.70	0	0.00	38.55	0.2	15,193	0.00%
2024/02/29	0	38.30	14.2	38.72	38.70	-14.2	15,352	-0.09%
2024/02/27	0	0.00	2	38.30	38.20	-2	15,108	-0.01%
2024/02/26	1	38.20	0	0.00	38.15	1	15,073	0.01%
2024/02/16	0	0.00	1	38.25	37.90	-1	15,935	-0.01%
2024/02/15	0	0.00	1	38.00	37.80	-1	15,919	-0.01%
2024/02/05	0	0.00	5	37.69	37.60	-5	15,773	-0.03%
2024/02/02	1	37.80	34	37.84	37.90	-33	15,618	-0.21%
2024/02/01	0	0.00	9	37.77	37.90	-9	15,619	-0.06%
2024/01/31	6	37.66	65	37.62	37.65	-59	15,520	-0.38%
2024/01/30	1	38.00	0	0.00	37.90	1	15,321	0.01%
2024/01/29	30	38.40	0	0.00	38.35	30	15,388	0.19%
2024/01/26	0	0.00	1	38.20	38.35	-1	15,517	-0.01%
2024/01/25	9.2	37.87	0	0.00	37.80	9.2	15,589	0.06%
2024/01/23	1	37.85	0	0.00	37.85	1	15,667	0.01%
2024/01/22	0	0.00	1	37.95	38.10	-1	15,724	-0.01%
2024/01/19	11	37.74	0	0.00	37.90	11	15,657	0.07%
2024/01/18	5	37.60	1	37.75	37.80	4	15,700	0.03%
2024/01/17	34.8	37.80	6	37.84	37.30	28.8	15,688	0.18%
2024/01/16	21	38.38	0	0.00	38.60	21	15,125	0.14%
2024/01/12	5	38.80	0	0.00	39.05	5	15,260	0.03%
2024/01/08	0	0.00	5.4	39.38	39.45	-5.4	15,490	-0.04%
2024/01/04	0	0.00	5	38.90	38.75	-5	15,640	-0.03%
2024/01/02	0.2	39.20	0	0.00	39.30	0.2	16,065	0.00%
2023/12/29	0	0.00	1	39.10	39.20	-1	16,218	-0.01%
2023/12/28	1	38.85	0	0.00	39.20	1	16,447	0.01%
2023/12/27	5	39.10	0	0.00	39.00	5	16,501	0.03%
2023/12/26	1	38.75	2	38.80	38.80	-1	16,510	-0.01%
2023/12/25	1	38.35	1	38.45	38.80	0	16,545	0.00%
2023/12/22	1	38.30	0	0.00	38.35	1	16,552	0.01%
2023/12/21	3	38.50	1	38.35	38.30	2	16,414	0.01%
2023/12/20	4	38.86	0.2	39.15	38.75	3.8	16,221	0.02%
2023/12/19	0	0.00	31.3	38.95	39.15	-31.3	15,937	-0.20%
2023/12/18	1	38.95	3	39.40	39.05	-2	15,851	-0.01%
2023/12/15	0	39.60	0.2	39.35	39.35	-0.2	15,632	0.00%
2023/12/14	0	0.00	1	39.20	39.55	-1	15,426	-0.01%
2023/12/13	31	39.10	0	0.00	38.90	31	15,271	0.20%
2023/12/12	0	0.00	30	39.15	39.30	-30	15,627	-0.19%
2023/12/08	0	0.00	0	39.00	39.25	0	15,673	0.00%
2023/12/07	3	39.15	0	0.00	39.00	3	15,646	0.02%
2023/12/06	1	39.20	0	0.00	39.50	1	15,568	0.01%
2023/12/05	5	38.70	0	0.00	38.95	5	15,451	0.03%
2023/12/04	0	0.00	10	38.91	39.00	-10	15,441	-0.06%
2023/12/01	4	38.68	0	0.00	38.65	4	15,390	0.03%
2023/11/28	10	39.75	9.2	39.91	39.65	0.8	14,596	0.01%
2023/11/27	0	0.00	3	40.03	39.50	-3	14,793	-0.02%
2023/11/21	0	0.00	9.5	39.68	39.85	-9.5	14,979	-0.06%
2023/11/20	0	0.00	20	39.16	39.20	-20	14,849	-0.13%
2023/11/17	20	39.30	9	39.50	39.20	11	14,847	0.07%
2023/11/16	0.5	39.00	5.6	39.00	39.20	-5.1	14,951	-0.03%
2023/11/15	0	0.00	2	38.80	38.90	-2	14,922	-0.01%
2023/11/07	0	0.00	20	38.53	38.60	-20	16,234	-0.12%
2023/11/03	0	37.85	10.1	37.80	38.25	-10.1	17,039	-0.06%
2023/11/02	0	0.00	16	37.73	37.80	-16	17,100	-0.09%
2023/11/01	10	36.55	0	0.00	36.65	10	17,099	0.06%
2023/10/31	10	36.65	0	0.00	36.70	10	17,296	0.06%
2023/10/30	3	36.42	0	0.00	36.55	3	17,622	0.02%
2023/10/27	0	0.00	0	36.95	36.95	0	17,666	0.00%
2023/10/26	10	36.30	0	0.00	36.40	10	17,770	0.06%
2023/10/25	10	37.10	0	0.00	36.85	10	17,731	0.06%
2023/10/20	20	37.60	0	0.00	37.50	20	17,753	0.11%
2023/10/19	15	38.18	15	38.80	38.35	0	17,724	0.00%
2023/10/12	0	0.00	1	38.85	38.95	-1	18,639	-0.01%
2023/10/11	0	37.95	60.1	38.36	38.50	-60.1	18,805	-0.32%
2023/10/05	0	0.00	1	37.45	37.50	-1	18,464	-0.01%
2023/10/04	15	36.95	8	36.93	36.85	7	18,375	0.04%
2023/10/03	0	0.00	0.3	37.70	37.65	-0.3	18,307	0.00%
2023/09/28	0	0.00	5	37.70	37.70	-5	18,603	-0.03%
2023/09/27	20	37.55	20	37.78	37.70	0	18,683	0.00%
2023/09/26	0	0.00	0.8	37.85	37.85	-0.8	18,699	0.00%
2023/09/25	0.5	38.00	0	0.00	38.00	0.5	18,740	0.00%
2023/09/22	0	0.00	3	37.80	37.80	-3	18,886	-0.02%
2023/09/19	0	0.00	10	38.00	37.80	-10	19,041	-0.05%
2023/09/18	4	37.65	1	37.50	37.85	3	19,458	0.02%
2023/09/14	0	0.00	1	37.20	37.50	-1	20,118	0.00%
2023/09/08	9	35.95	0	0.00	36.10	9	21,446	0.04%
2023/09/07	0	0.00	1.1	35.86	35.85	-1.1	21,518	0.00%
2023/09/05	1	36.20	0	0.00	36.00	1	21,536	0.00%
2023/08/31	4	36.19	0	0.00	35.90	4	21,912	0.02%
2023/08/24	20	35.45	1	35.90	35.85	19	23,169	0.08%
2023/08/23	0	0.00	20	35.30	35.30	-20	23,178	-0.09%
2023/08/21	14	35.76	2	35.80	35.60	12	23,406	0.05%
2023/08/18	22	35.67	1	35.60	35.70	21	23,507	0.09%
2023/08/17	17	35.42	3	35.60	35.65	14	23,564	0.06%
2023/08/16	1	35.75	1	35.75	35.80	0	23,481	0.00%
2023/08/14	3.2	36.66	7	36.62	37.05	-3.9	23,301	-0.02%
2023/08/10	44	38.25	0	0.00	38.10	44	23,226	0.19%
2023/08/09	0	0.00	51	39.64	39.95	-51	22,699	-0.22%
2023/08/08	1	39.85	20	39.73	39.70	-19	22,368	-0.08%
2023/08/07	0	39.95	2	39.88	39.95	-2	22,204	-0.01%
2023/08/04	0	39.40	0	0.00	39.60	0	22,156	0.00%
2023/08/02	5	39.90	0	0.00	39.60	5	22,017	0.02%
2023/08/01	0	0.00	18	40.36	40.60	-18	21,645	-0.08%
2023/07/31	0.4	40.16	4	40.25	40.25	-3.6	21,455	-0.02%
2023/07/27	57	40.13	10	39.80	40.10	47	21,291	0.22%
2023/07/26	0	39.45	1	39.65	39.65	-1	21,117	0.00%
2023/07/25	1	39.05	1	39.05	39.15	0	21,019	0.00%
2023/07/24	3	38.90	0	0.00	39.00	3	21,001	0.01%
2023/07/21	0	0.00	15	39.40	39.35	-15	20,838	-0.07%
2023/07/20	0	0.00	2	39.40	39.35	-2	20,622	-0.01%
2023/07/19	0	0.00	9	38.85	38.85	-9	20,258	-0.04%
2023/07/17	0	38.90	0	0.00	38.90	0	19,518	0.00%
2023/07/14	0	38.25	15	38.82	38.90	-15	19,445	-0.08%
2023/07/13	2	38.15	3	38.10	38.10	-1	19,291	0.00%
2023/07/12	0	0.00	6	38.00	38.20	-6	19,212	-0.03%
2023/07/10	1	37.00	3.1	37.20	36.85	-2.1	19,130	-0.01%
2023/07/06	0	0.00	1	37.80	37.45	-1	18,779	-0.01%
2023/07/05	0	0.00	10	38.50	38.25	-10	18,477	-0.05%
2023/07/03	0	38.20	0	0.00	38.30	0	18,344	0.00%
2023/06/30	3	38.32	0	0.00	38.20	3	18,353	0.02%
2023/06/29	0	0.00	3	38.50	38.55	-3	18,106	-0.02%
2023/06/28	0	0.00	1	37.90	37.95	-1	17,841	-0.01%
2023/06/26	1	37.40	1	37.65	37.75	0	17,674	0.00%
2023/06/16	0.1	37.00	1	37.00	36.80	-0.9	15,447	-0.01%
2023/06/15	0	0.00	0.8	37.52	37.40	-0.8	14,684	-0.01%
2023/06/14	2	37.50	0	0.00	37.50	2	14,689	0.01%
2023/06/13	0.1	37.95	6.7	37.94	37.75	-6.6	14,804	-0.04%
2023/06/12	0	0.00	12	37.90	37.65	-12	14,842	-0.08%
2023/06/07	0.1	36.85	5	36.98	37.00	-4.9	14,963	-0.03%
2023/06/06	1	36.65	0	0.00	36.50	1	14,914	0.01%
2023/06/05	0	0.00	12	36.83	36.70	-12	14,944	-0.08%
2023/06/01	0	0.00	0.6	35.85	35.85	-0.6	14,499	0.00%
2023/05/31	2	35.80	0	0.00	35.80	2	14,471	0.01%
2023/05/29	0	0.00	50	35.90	36.20	-50	13,613	-0.37%
2023/05/25	3	35.75	2	35.85	36.20	1	13,443	0.01%
2023/05/24	1	35.60	0	0.00	35.90	1	13,268	0.01%
2023/05/23	50	35.95	0	0.00	36.20	50	13,034	0.38%
2023/05/19	3	36.10	8	36.10	36.00	-5	12,639	-0.04%
2023/05/17	0	0.00	0.4	35.60	35.60	-0.4	12,683	0.00%
2023/05/16	1	34.80	6	34.98	35.15	-5	12,549	-0.04%
2023/05/15	8	34.60	0	0.00	34.50	8	12,561	0.06%
2023/05/12	1	34.30	0	0.00	34.30	1	12,592	0.01%
2023/05/10	0	0.00	2	34.80	34.80	-2	12,598	-0.02%
2023/05/09	1	34.40	2	34.40	34.50	-1	12,570	-0.01%
2023/05/05	1	34.45	0	0.00	34.25	1	12,587	0.01%
2023/05/04	0	0.00	2	34.30	34.30	-2	12,849	-0.02%
2023/05/03	0.3	34.15	3	34.15	34.15	-2.7	12,946	-0.02%
2023/04/25	2	33.80	0	0.00	33.90	2	13,859	0.01%
2023/04/20	6	33.90	0	0.00	33.90	6	14,036	0.04%
2023/04/19	2	34.00	0	0.00	34.05	2	14,263	0.01%
2023/04/17	1	33.40	0	0.00	33.45	1	14,151	0.01%
2023/04/14	10	33.23	11	33.45	33.45	-1	14,201	-0.01%
2023/04/13	6	33.10	0	0.00	33.30	6	14,120	0.04%
2023/04/11	7	33.09	1	33.05	33.15	6	14,175	0.04%
2023/04/10	8	33.01	0	0.00	33.00	8	14,129	0.06%
2023/04/07	1	32.70	0	0.00	32.80	1	14,130	0.01%
2023/04/06	0	0.00	2.5	32.95	33.00	-2.5	14,133	-0.02%
2023/03/31	5	32.90	0	0.00	33.00	5	14,047	0.04%
2023/03/29	0	32.90	0	0.00	32.80	0	13,958	0.00%
2023/03/28	0.1	33.05	0	0.00	32.85	0.1	14,078	0.00%
2023/03/27	3	33.00	0	0.00	33.05	3	14,139	0.02%
2023/03/23	0	0.00	5	32.75	33.15	-5	14,387	-0.03%
2023/03/22	0	0.00	1	32.70	32.70	-1	14,542	-0.01%
2023/03/20	5	32.00	0	0.00	32.00	5	14,798	0.03%
2023/03/16	1	31.65	0	0.00	31.65	1	14,785	0.01%
2023/03/15	1	32.15	0	0.00	32.00	1	14,750	0.01%
2023/03/14	2	32.18	0	0.00	32.10	2	14,753	0.01%
2023/03/10	5	32.69	0	32.80	32.65	5	14,645	0.03%
2023/03/09	0	33.25	0	0.00	32.95	0	14,749	0.00%
2023/03/08	0.1	33.30	0	0.00	33.30	0.1	15,331	0.00%
2023/03/07	10	33.10	0	0.00	33.15	10	15,349	0.07%
2023/03/03	0.1	32.95	0	0.00	32.80	0.1	15,532	0.00%
2023/03/02	4.2	33.01	0	0.00	32.95	4.2	15,707	0.03%
2023/03/01	5	33.50	0	0.00	33.70	5	15,720	0.03%
2023/02/24	3	33.32	0	0.00	33.30	3	15,527	0.02%
2023/02/23	32	33.70	0	0.00	33.65	32	15,376	0.21%
2023/02/22	60	33.23	0	0.00	33.80	60	15,585	0.38%
2023/02/21	50	33.67	0	0.00	33.65	50	15,604	0.32%
2023/02/20	6	33.81	15.1	33.74	34.05	-9.1	15,875	-0.06%
2023/02/16	9	33.48	0	33.90	33.40	9	16,297	0.06%
2023/02/15	5	33.34	0	0.00	33.40	5	16,273	0.03%
2023/02/14	0	33.45	0	33.50	33.55	0	16,268	0.00%
2023/02/13	3	33.20	40	32.88	33.30	-37	16,281	-0.23%
2023/02/10	3	32.60	0	0.00	32.60	3	16,211	0.02%
2023/02/09	12	32.05	1	32.05	32.10	11	16,282	0.07%
2023/02/08	12	32.05	10	32.05	32.15	2	16,434	0.01%
2023/02/07	0	0.00	2.3	32.22	32.25	-2.3	16,442	-0.01%
2023/02/02	0	0.00	1	32.60	32.85	-1	16,812	-0.01%
2023/02/01	5.3	32.24	0	0.00	32.60	5.3	16,658	0.03%
2023/01/31	20.3	32.60	0	0.00	31.95	20.3	16,717	0.12%
2023/01/30	0	0.00	0.2	32.65	32.60	-0.2	16,634	0.00%
2023/01/17	0.1	32.00	0	0.00	32.00	0.1	16,306	0.00%
2023/01/16	0	0.00	1	31.90	32.00	-1	16,381	-0.01%
2023/01/12	0	0.00	5	31.45	31.45	-5	16,953	-0.03%
2023/01/10	1	31.60	0	0.00	31.75	1	17,218	0.01%
2023/01/09	5	31.70	70	31.52	31.70	-65	17,325	-0.38%
2023/01/06	13	30.90	0	0.00	30.95	13	17,451	0.07%
2023/01/05	42	30.88	42	30.85	31.10	0	17,784	0.00%
2023/01/04	40	30.34	0	0.00	30.40	40	17,687	0.23%
2023/01/03	1	30.20	0	0.00	30.50	1	17,997	0.01%
2022/12/29	1	30.20	0	0.00	30.25	1	18,080	0.01%
2022/12/28	0	0.00	10	30.55	30.50	-10	18,140	-0.06%
2022/12/26	1	30.55	0	0.00	30.70	1	18,666	0.01%
2022/12/21	11	30.50	0	0.00	30.50	11	20,038	0.05%
2022/12/20	0	0.00	6	30.30	30.65	-6	20,406	-0.03%
2022/12/19	0.1	30.70	0	0.00	30.65	0.1	20,429	0.00%
2022/12/13	1	30.70	0	0.00	30.80	1	20,352	0.00%
2022/12/09	1	31.10	0	0.00	31.15	1	20,470	0.00%
2022/12/08	6	30.75	0	0.00	31.10	6	20,527	0.03%
2022/12/07	0	0.00	1	31.15	30.95	-1	20,524	0.00%
2022/12/06	8	30.88	0	0.00	30.95	8	20,487	0.04%
2022/12/02	3	31.22	0	0.00	31.10	3	20,398	0.01%
2022/12/01	3	31.55	0	0.00	31.55	3	20,356	0.01%
2022/11/30	10	31.55	0	0.00	32.00	10	20,110	0.05%
2022/11/29	0	31.20	1	31.50	31.50	-1	19,455	-0.01%
2022/11/28	1	30.95	0	0.00	30.95	1	19,341	0.01%
2022/11/25	10	31.35	0	0.00	31.35	10	19,307	0.05%
2022/11/24	2	31.40	0	0.00	31.65	2	19,324	0.01%
2022/11/23	3.1	31.20	0	0.00	31.10	3.1	19,207	0.02%
2022/11/22	0	0.00	0.3	30.60	30.90	-0.3	19,133	0.00%
2022/11/21	0	30.45	0	0.00	30.55	0	19,065	0.00%
2022/11/18	1	30.05	0	0.00	30.20	1	19,009	0.01%
2022/11/17	2	30.60	0	0.00	30.85	2	18,811	0.01%
2022/11/15	50	31.05	50	31.30	31.15	0	18,676	0.00%
2022/11/11	10	30.48	21	30.67	30.85	-11	18,307	-0.06%
2022/11/09	10	30.40	40	30.53	30.50	-30	18,077	-0.17%
2022/11/08	0	0.00	10	30.38	30.40	-10	18,099	-0.06%
2022/11/07	26	29.85	7	29.91	30.20	19	18,153	0.10%
2022/11/04	4	29.01	1	28.95	29.55	3	18,558	0.02%
2022/11/03	6	29.12	0	0.00	29.10	6	19,100	0.03%
2022/11/02	2	29.48	10	29.60	29.35	-8	19,330	-0.04%
2022/11/01	10.3	29.83	67	29.72	29.75	-56.8	19,212	-0.30%
2022/10/31	21	30.05	0	0.00	29.90	21	19,108	0.11%
2022/10/28	67	29.82	0	0.00	29.80	67	19,148	0.35%
2022/10/27	2	29.70	0	0.00	29.70	2	19,203	0.01%
2022/10/26	0.1	30.40	2	30.20	30.15	-1.9	19,123	-0.01%
2022/10/24	0	0.00	1	29.75	29.60	-1	18,984	-0.01%
2022/10/21	0	0.00	6	29.62	29.70	-6	18,949	-0.03%
2022/10/20	0.3	29.00	0	0.00	29.20	0.3	18,830	0.00%
2022/10/19	1.2	29.38	0	0.00	29.00	1.2	18,464	0.01%
2022/10/18	0	0.00	0.2	29.85	29.70	-0.2	18,376	0.00%
2022/10/14	2.3	29.51	0	0.00	29.40	2.3	18,135	0.01%
2022/10/13	5	29.66	0	0.00	29.75	5	17,917	0.03%
2022/10/12	1	29.95	0	0.00	30.25	1	17,555	0.01%
2022/10/11	2	30.13	208	30.30	30.05	-206	17,569	-1.17%	大賣/鉅額交易
2022/10/07	88	31.13	0	0.00	31.00	88	17,288	0.51%
2022/10/06	120	31.20	0	0.00	31.35	120	17,249	0.70%	大買/鉅額交易
2022/10/04	6	30.86	6	30.74	30.70	0	17,385	0.00%
2022/10/03	0	30.75	0	0.00	30.65	0	17,214	0.00%
2022/09/30	0.1	31.42	5	31.47	31.15	-4.9	16,923	-0.03%
2022/09/29	2	31.63	0	0.00	31.80	2	16,572	0.01%
2022/09/28	1	32.00	0	0.00	31.95	1	16,247	0.01%
2022/09/27	6.2	32.85	77	32.88	32.45	-70.8	15,819	-0.45%
2022/09/26	27	33.42	0	0.00	33.35	27	15,591	0.17%
2022/09/23	1	34.00	62	33.88	33.90	-61	15,564	-0.39%
2022/09/22	8	33.67	0	0.00	33.65	8	15,719	0.05%
2022/09/21	27.2	34.32	0	0.00	34.25	27.2	15,675	0.17%
2022/09/20	40	34.63	0	0.00	34.45	40	15,555	0.26%
2022/09/16	3	34.30	2	34.70	34.50	1	15,802	0.01%
2022/09/14	14	34.63	0	0.00	34.75	14	16,493	0.08%
2022/09/13	1	35.05	0	0.00	35.05	1	17,128	0.01%
2022/09/07	3	34.85	1	34.95	34.95	2	18,810	0.01%
2022/09/05	1	35.00	0	0.00	35.30	1	19,127	0.01%
2022/09/01	1	35.10	0	0.00	35.15	1	19,537	0.01%
2022/08/30	34.3	35.34	128	35.46	35.45	-93.7	19,466	-0.48%	大賣/
2022/08/29	70	35.55	5	35.50	35.50	65	19,511	0.33%
2022/08/26	0	0.00	10	35.85	35.85	-10	19,708	-0.05%
2022/08/25	0	0.00	40	35.33	35.55	-40	19,814	-0.20%
2022/08/24	32	35.18	30	35.10	35.10	2	19,915	0.01%
2022/08/23	33	35.51	50	35.39	35.20	-17	20,507	-0.08%
2022/08/22	0	0.00	69	35.79	35.80	-69	20,648	-0.33%
2022/08/19	154	35.81	0	0.00	35.80	154	20,714	0.74%	大買/鉅額交易
2022/08/18	60	35.93	1	35.90	36.05	59	20,785	0.28%
2022/08/17	21.2	35.65	206	35.60	35.75	-184.9	20,909	-0.88%	大賣/鉅額交易
2022/08/16	125	35.87	40	35.78	35.80	85	20,895	0.41%	大買/
2022/08/15	0	0.00	86	35.66	35.60	-86	21,009	-0.41%
2022/08/12	10	35.65	0	0.00	35.70	10	21,088	0.05%
2022/08/11	9	35.89	2	35.90	35.80	7	21,153	0.03%
2022/08/10	56	37.01	0	0.00	37.20	56	20,871	0.27%
2022/08/09	40	36.30	10	36.50	36.90	30	20,432	0.15%
2022/08/08	13	35.73	0	0.00	36.00	13	20,328	0.06%
2022/08/05	110	35.94	1	36.10	35.85	109	20,596	0.53%	大買/鉅額交易
2022/08/04	0	0.00	90	35.74	35.65	-90	20,844	-0.43%
2022/08/03	30	35.55	0	0.00	35.60	30	20,975	0.14%
2022/08/02	60	35.25	0	0.00	35.70	60	21,221	0.28%
2022/07/29	0.2	35.70	0	0.00	35.40	0.2	21,867	0.00%
2022/07/28	100	35.70	110.4	35.54	35.60	-10.4	22,055	-0.05%	大賣/
2022/07/27	2	35.15	0.6	35.18	35.15	1.4	22,041	0.01%
2022/07/26	20	34.25	1	34.75	34.60	19	22,016	0.09%
2022/07/25	10	34.55	0	0.00	34.45	10	22,072	0.05%
2022/07/22	0	0.00	4	34.60	34.90	-4	22,258	-0.02%
2022/07/19	0.2	34.35	0	0.00	34.15	0.2	22,813	0.00%
2022/07/12	0	0.00	10	33.70	33.45	-10	24,119	-0.04%
2022/07/11	0	0.00	10	34.50	34.30	-10	24,310	-0.04%
2022/07/08	0	0.00	7	35.00	35.05	-7	24,688	-0.03%
2022/07/06	10	35.25	0	0.00	35.20	10	24,949	0.04%
2022/06/29	0	0.00	1	35.95	35.70	-1	26,007	0.00%
2022/06/23	1	35.10	0	0.00	35.35	1	26,141	0.00%
2022/06/22	3	35.75	0	0.00	35.40	3	25,980	0.01%
2022/06/17	4.1	35.29	3	35.30	35.30	1.1	24,571	0.00%
2022/06/16	1	36.25	0	0.00	36.15	1	23,715	0.00%
2022/06/10	10	36.75	0	0.00	37.10	10	24,131	0.04%
2022/06/08	28	37.69	0	0.00	37.70	28	23,909	0.12%
2022/05/30	0	0.00	50	38.29	38.45	-50	23,672	-0.21%
2022/05/27	1	37.95	0	0.00	37.95	1	23,513	0.00%
2022/05/26	0	0.00	2	37.30	37.30	-2	23,592	-0.01%
2022/05/25	40	37.35	4	37.50	37.60	36	23,940	0.15%
2022/05/24	1	37.30	0	0.00	37.20	1	24,068	0.00%
2022/05/23	10	36.70	0	0.00	37.20	10	24,135	0.04%
2022/05/19	2	36.75	0	0.00	36.60	2	24,357	0.01%
2022/05/17	1	36.45	0	0.00	36.45	1	24,032	0.00%
2022/05/16	3	36.30	0	0.00	36.90	3	23,972	0.01%
2022/05/12	0	0.00	2	37.00	37.00	-2	23,630	-0.01%
2022/05/09	2	38.00	0	0.00	38.00	2	23,158	0.01%
2022/05/04	1	40.85	0	0.00	40.85	1	22,935	0.00%
2022/05/03	1	41.00	0	0.00	40.85	1	23,115	0.00%
2022/04/29	0	0.00	111	41.20	41.60	-111	23,151	-0.48%	大賣/鉅額交易
2022/04/28	80	41.02	60	40.85	41.00	20	23,189	0.09%
2022/04/27	35	41.76	0	0.00	41.60	35	22,990	0.15%
2022/04/26	0	0.00	0.6	42.00	41.95	-0.6	22,892	0.00%
2022/04/25	15	41.37	4	41.40	41.55	11	22,814	0.05%
2022/04/22	23	41.26	0	0.00	41.55	23	22,680	0.10%
2022/04/21	22	40.95	0	0.00	41.00	22	22,660	0.10%
2022/04/20	0.2	41.50	1	41.30	41.75	-0.8	22,756	0.00%
2022/04/18	0	0.00	195	41.51	41.90	-195	22,623	-0.86%	大賣/鉅額交易
2022/04/15	0	0.00	2	43.00	42.85	-2	22,231	-0.01%
2022/04/12	0	0.00	3	44.45	44.45	-3	21,815	-0.01%
2022/04/11	0	0.00	1	44.70	44.65	-1	21,804	0.00%
2022/04/08	0	0.00	77	44.20	44.35	-77	21,693	-0.35%
2022/04/07	0	0.00	5	45.35	44.10	-5	21,521	-0.02%
2022/04/06	75	43.75	3	43.25	44.05	72	20,847	0.35%
2022/04/01	5	43.00	0.2	43.00	43.10	4.8	20,525	0.02%
2022/03/31	0	0.00	2.3	42.59	42.90	-2.3	20,361	-0.01%
2022/03/30	0	0.00	5	41.90	42.25	-5	20,140	-0.02%
2022/03/29	0	0.00	1	42.20	42.00	-1	20,062	0.00%
2022/03/28	0.4	42.00	0	0.00	42.40	0.4	20,106	0.00%
2022/03/25	0	0.00	1	42.00	42.20	-1	20,005	0.00%
2022/03/23	0	0.00	26	42.10	42.35	-26	20,104	-0.13%
2022/03/18	1	40.40	10	40.55	40.45	-9	19,688	-0.05%
2022/03/17	0	0.00	12	40.06	40.05	-12	19,291	-0.06%
2022/03/16	5	38.55	68.2	38.84	39.50	-63.2	19,042	-0.33%
2022/03/15	30	38.42	0	0.00	38.60	30	18,592	0.16%
2022/03/14	30	38.22	0	0.00	38.50	30	18,718	0.16%
2022/03/10	1	37.55	90	37.92	38.25	-89	18,971	-0.47%
2022/03/09	60	37.55	0	0.00	37.40	60	18,913	0.32%
2022/03/08	1	37.40	30	37.50	37.35	-29	18,855	-0.15%
2022/03/04	1	38.00	2	37.80	38.00	-1	18,838	-0.01%
2022/03/02	1	37.95	4	38.00	38.10	-3	19,001	-0.02%
2022/03/01	0	0.00	8	38.12	38.20	-8	18,897	-0.04%
2022/02/22	0.1	37.40	0	0.00	37.60	0.1	17,974	0.00%
2022/02/18	0	38.15	0	0.00	38.10	0	17,511	0.00%
2022/02/16	34	38.14	0	0.00	38.20	34	17,532	0.19%
2022/02/15	1	38.10	0	0.00	38.10	1	17,393	0.01%
2022/02/14	1	38.10	0	0.00	38.45	1	17,356	0.01%
2022/02/11	34	38.64	0	0.00	38.80	34	17,366	0.20%
2022/02/10	7	38.33	0	0.00	38.70	7	17,302	0.04%
2022/02/09	0	0.00	1	38.80	38.80	-1	17,119	-0.01%
2022/02/08	0	0.00	30	38.75	38.95	-30	16,979	-0.18%
2022/01/26	0	0.00	2	36.90	36.95	-2	16,120	-0.01%
2022/01/25	10	36.40	0	0.00	36.90	10	16,116	0.06%
2022/01/24	5	36.60	0	0.00	36.90	5	15,849	0.03%
2022/01/20	0	0.00	2	36.90	36.95	-2	15,661	-0.01%
2022/01/19	0	0.00	2	36.85	37.00	-2	15,589	-0.01%
2022/01/14	5	37.25	4	37.30	37.45	1	15,445	0.01%
2022/01/13	0	0.00	9	37.62	37.85	-9	15,365	-0.06%
2022/01/12	10	36.90	10	37.00	37.00	0	14,982	0.00%
2022/01/11	0	0.00	3	36.70	37.00	-3	14,812	-0.02%
2022/01/07	1	36.15	5	36.35	36.20	-4	14,676	-0.03%
2022/01/06	0.1	36.00	1	35.80	36.00	-0.9	14,480	-0.01%
2022/01/04	0	0.00	1	35.30	35.55	-1	14,513	-0.01%
2021/12/30	0	0.00	0.3	35.60	35.55	-0.3	14,371	0.00%
2021/12/28	2	35.50	0	0.00	35.60	2	14,534	0.01%
2021/12/20	0	0.00	0	36.00	36.00	0	14,718	0.00%
2021/12/17	0	0.00	46	35.47	35.90	-46	14,516	-0.32%
2021/12/16	1	35.40	100	35.39	35.60	-99	14,226	-0.70%
2021/12/15	1	35.15	40	35.20	35.20	-39	14,286	-0.27%
2021/12/13	40	35.55	0	0.00	35.50	40	14,534	0.28%
2021/12/10	0	0.00	41	35.65	35.65	-41	14,470	-0.28%
2021/12/08	0	0.00	1	35.05	35.20	-1	14,402	-0.01%
2021/12/07	0	0.00	2	34.65	35.10	-2	14,249	-0.01%
2021/12/06	1	34.20	1	34.20	34.60	0	14,035	0.00%
2021/12/02	0	0.00	2	34.00	34.25	-2	13,859	-0.01%
2021/12/01	1	34.00	0	0.00	34.15	1	13,857	0.01%
2021/11/30	30	33.77	0	0.00	34.20	30	14,025	0.21%
2021/11/29	20	33.84	2	33.90	33.90	18	13,373	0.13%
2021/11/26	21	33.95	0	0.00	33.90	21	13,316	0.16%
2021/11/25	0	0.00	70	34.36	34.50	-70	13,369	-0.52%
2021/11/24	1	34.55	0	0.00	34.35	1	13,445	0.01%
2021/11/23	1	34.10	0	0.00	34.10	1	13,526	0.01%
2021/11/22	1	34.25	0	0.00	34.15	1	13,527	0.01%
2021/11/19	0	0.00	5	34.50	34.65	-5	13,484	-0.04%
2021/11/17	2	34.15	0	0.00	34.20	2	13,571	0.01%
2021/11/15	2	33.88	4	33.90	33.95	-2	13,736	-0.01%
2021/11/12	176	33.81	0	0.00	33.90	176	13,847	1.27%	大買/鉅額交易
2021/11/10	0	0.00	2	34.00	34.00	-2	14,362	-0.01%
2021/11/08	0	0.00	91	33.57	33.60	-91	15,869	-0.57%
2021/11/05	3	33.55	39	33.53	33.70	-36	16,463	-0.22%
2021/11/04	0	0.00	52	33.42	33.45	-52	16,617	-0.31%
2021/11/03	0	0.00	1	33.30	33.40	-1	16,839	-0.01%
2021/11/02	1	33.30	0	0.00	33.30	1	17,037	0.01%
2021/10/29	2	33.15	0	0.00	33.40	2	17,140	0.01%
2021/10/28	20	33.30	0	0.00	33.40	20	17,210	0.12%
2021/10/27	30	33.35	0	0.00	33.35	30	17,331	0.17%
2021/10/26	20	33.20	0	0.00	33.45	20	17,520	0.11%
2021/10/22	20	32.95	0	0.00	33.05	20	17,462	0.11%
2021/10/21	0	0.00	11	32.95	32.95	-11	17,366	-0.06%
2021/10/20	2	32.80	10	32.90	32.90	-8	17,206	-0.05%
2021/10/19	0	0.00	77	32.72	32.75	-77	17,208	-0.45%
2021/10/18	27	32.65	3	32.73	32.95	24	17,240	0.14%
2021/10/15	150	32.35	0	0.00	32.50	150	17,178	0.87%	大買/鉅額交易
2021/10/08	1	32.20	0	0.00	32.25	1	17,140	0.01%
2021/10/07	0	0.00	2	32.45	32.40	-2	17,250	-0.01%
2021/10/06	0	0.00	2	32.10	32.25	-2	17,271	-0.01%
2021/10/05	0	0.00	3	32.05	32.05	-3	17,257	-0.02%
2021/10/04	0	0.00	1	32.00	32.10	-1	17,264	-0.01%
2021/10/01	1	31.90	1	32.00	32.05	0	17,277	0.00%
2021/09/27	0	0.00	2	32.30	32.35	-2	16,971	-0.01%
2021/09/15	0	0.00	2.2	32.39	32.35	-2.2	16,725	-0.01%
2021/09/14	5	32.50	5	32.45	32.50	0	16,823	0.00%
2021/09/07	1	32.40	0	0.00	32.45	1	17,478	0.01%
2021/09/03	0.2	32.55	0	0.00	32.55	0.2	17,499	0.00%
2021/09/02	0	0.00	1	32.05	32.10	-1	17,474	-0.01%
2021/08/27	0	0.00	2	31.98	32.00	-2	17,403	-0.01%
2021/08/25	0	0.00	5	31.45	31.45	-5	17,546	-0.03%
2021/08/24	2	31.28	0	0.00	31.35	2	17,544	0.01%
2021/08/23	1.2	31.40	0	0.00	31.05	1.2	17,640	0.01%
2021/08/20	1.3	31.45	0	0.00	31.45	1.3	17,588	0.01%
2021/08/17	0.2	31.20	0	0.00	31.45	0.2	18,568	0.00%
2021/08/16	3	30.92	0	0.00	31.05	3	18,418	0.02%
2021/08/13	1	30.75	0	0.00	31.05	1	18,336	0.01%
2021/08/12	28	30.79	76	30.86	30.70	-48	18,211	-0.26%
2021/08/11	6	33.10	0.3	33.05	33.05	5.7	16,812	0.03%
2021/08/09	4	33.05	0	0.00	33.20	4	16,576	0.02%
2021/08/06	10	33.20	1	33.20	33.20	9	16,638	0.05%
2021/08/05	0	0.00	1	33.15	33.15	-1	16,933	-0.01%
2021/08/04	1	33.05	0	0.00	33.15	1	17,814	0.01%
2021/08/02	1	33.00	0	0.00	33.00	1	18,285	0.01%
2021/07/27	0	0.00	5	32.85	33.05	-5	18,538	-0.03%
2021/07/26	3	33.00	0	0.00	33.00	3	18,744	0.02%
2021/07/22	0	0.00	2	33.05	33.05	-2	19,057	-0.01%
2021/07/21	2	32.80	0	0.00	32.90	2	19,085	0.01%
2021/07/15	28	32.80	0	0.00	32.85	28	19,247	0.15%
2021/07/14	0	0.00	1	32.75	32.95	-1	19,311	-0.01%
2021/07/12	0	0.00	2	32.90	32.80	-2	19,630	-0.01%
2021/07/08	0	0.00	0.9	32.80	32.80	-0.9	19,595	0.00%
2021/06/29	6	32.60	0	0.00	32.55	6	19,923	0.03%
2021/06/21	2	32.50	0	0.00	32.50	2	20,002	0.01%
2021/06/18	0	0.00	1	32.80	32.75	-1	19,936	-0.01%
2021/06/16	0	0.00	2	32.75	33.00	-2	20,206	-0.01%
2021/06/09	0	0.00	335	32.83	32.95	-335	20,929	-1.60%	大賣/鉅額交易
2021/06/04	0	0.00	1	32.90	33.00	-1	21,510	0.00%
2021/06/03	1	33.00	0	0.00	33.00	1	22,265	0.00%
2021/06/02	185	32.95	0	0.00	33.15	185	22,516	0.82%	大買/鉅額交易
2021/05/27	0	0.00	1	33.20	33.20	-1	22,860	0.00%
2021/05/25	0	0.00	6.4	32.70	32.70	-6.4	22,351	-0.03%
2021/05/21	0	0.00	193	32.39	32.50	-193	22,754	-0.85%	大賣/鉅額交易
2021/05/20	0	0.00	2	32.13	32.10	-2	22,754	-0.01%
2021/05/19	1	32.00	2	32.05	32.10	-1	22,779	0.00%
2021/05/18	190	31.94	3	32.00	32.00	187	22,779	0.82%	大買/鉅額交易
2021/05/17	150	31.35	0	0.00	31.10	150	23,242	0.65%	大買/鉅額交易
2021/05/14	1	31.70	10	31.45	31.70	-9	23,015	-0.04%
2021/05/12	0	0.00	6	31.15	31.35	-6	22,400	-0.03%
2021/05/10	0	0.00	1	33.00	33.00	-1	21,379	0.00%
2021/05/05	2	32.05	0	0.00	32.05	2	21,653	0.01%
2021/05/03	0	0.00	1	32.55	32.45	-1	21,595	0.00%
2021/04/29	0	0.00	6	32.70	32.65	-6	21,595	-0.03%
2021/04/27	0.4	32.55	0	0.00	32.60	0.4	21,879	0.00%
2021/04/26	2	32.40	1	32.40	32.60	1	21,884	0.00%
2021/04/23	2	32.15	0	0.00	32.25	2	21,909	0.01%
2021/04/21	1	32.35	0	0.00	32.30	1	22,100	0.00%
2021/04/20	0	0.00	2	32.53	32.55	-2	22,124	-0.01%
2021/04/19	0	0.00	11	32.09	32.45	-11	22,066	-0.05%
2021/04/16	0	0.00	10	31.98	32.05	-10	21,903	-0.05%
2021/04/07	0	0.00	6	32.00	32.00	-6	22,994	-0.03%
2021/04/06	0	0.00	3	31.97	32.00	-3	22,931	-0.01%
2021/04/01	2	31.95	0	0.00	31.90	2	22,878	0.01%
2021/03/31	0	0.00	5	31.85	31.90	-5	22,720	-0.02%
2021/03/29	2.8	31.75	20	31.65	31.80	-17.2	22,576	-0.08%
2021/03/26	0	0.00	5	31.50	31.60	-5	22,619	-0.02%
2021/03/22	0	0.00	6	30.85	31.25	-6	22,895	-0.03%
2021/03/18	1	31.50	0	0.00	31.40	1	22,448	0.00%
2021/03/11	0	0.00	38	30.95	30.75	-38	22,324	-0.17%
2021/03/10	0	0.00	2	30.60	30.60	-2	21,966	-0.01%
2021/03/09	5	30.30	8	30.45	30.60	-3	21,704	-0.01%
2021/03/08	0	0.00	5	29.90	29.90	-5	20,961	-0.02%
2021/03/02	0	0.00	6	29.70	29.65	-6	21,078	-0.03%
2021/02/26	7	29.41	1	29.45	29.20	6	20,886	0.03%
2021/02/23	0	0.00	1	29.45	29.55	-1	19,864	-0.01%
2021/02/19	0.5	29.25	0	0.00	29.15	0.5	19,719	0.00%
2021/02/17	5	29.10	7	29.08	29.40	-2	19,819	-0.01%
2021/02/03	1	28.70	0	0.00	28.80	1	19,714	0.01%
2021/02/02	5	28.74	0	0.00	28.70	5	19,882	0.03%
2021/01/29	6	28.39	0	0.00	28.15	6	19,797	0.03%
2021/01/28	3	28.50	0	0.00	28.55	3	19,365	0.02%
2021/01/27	1	28.80	0	0.00	28.70	1	19,074	0.01%
2021/01/22	47	28.60	15	28.60	28.60	32	18,839	0.17%
2021/01/21	2	28.78	0.1	28.95	28.70	1.9	18,765	0.01%
2021/01/20	2	28.88	0	0.00	28.70	2	18,680	0.01%
2021/01/19	5	29.05	0	0.00	29.10	5	18,242	0.03%
2021/01/18	6	29.10	0	0.00	29.15	6	18,216	0.03%
2021/01/15	1	29.35	1	29.45	29.30	0	18,020	0.00%
2021/01/11	30	30.00	1	30.00	30.05	29	17,618	0.16%
2021/01/06	2	29.63	0	0.00	29.45	2	17,057	0.01%
2021/01/05	0	0.00	5	29.85	29.85	-5	16,804	-0.03%
2021/01/04	0	0.00	1	29.75	29.90	-1	16,891	-0.01%
2020/12/30	25	29.81	40	29.80	29.90	-15	16,621	-0.09%
2020/12/23	2	29.30	0	0.00	29.45	2	16,965	0.01%
2020/12/22	2	29.50	0	0.00	29.65	2	17,276	0.01%
2020/12/21	0	0.00	2.3	29.54	29.65	-2.3	17,882	-0.01%
2020/12/18	0	0.00	1	29.40	29.50	-1	18,359	-0.01%
2020/12/17	0	0.00	1	29.45	29.50	-1	18,815	-0.01%
2020/12/14	2	29.30	1	29.40	29.30	1	19,468	0.01%
2020/12/11	0	0.00	6	29.20	29.30	-6	19,387	-0.03%
2020/12/09	1	28.80	4	28.75	28.75	-3	19,367	-0.02%
2020/12/07	4	28.99	161	28.95	29.00	-157	19,258	-0.82%	大賣/鉅額交易
2020/12/03	65	29.15	0	0.00	29.20	65	19,139	0.34%
2020/12/02	95	29.15	0	0.00	29.20	95	19,244	0.49%
2020/11/30	6	28.98	11	29.05	28.45	-5	19,832	-0.03%
2020/11/27	5	29.10	0	0.00	29.10	5	19,444	0.03%
2020/11/26	0	0.00	11	29.20	29.30	-11	19,899	-0.06%
2020/11/25	3	29.45	0	0.00	29.25	3	20,048	0.01%
2020/11/24	1	29.65	0	0.00	29.30	1	20,230	0.00%
2020/11/20	3	29.55	0	0.00	29.55	3	20,574	0.01%
2020/11/18	0	0.00	1	29.50	29.65	-1	21,018	0.00%
2020/11/17	0	0.00	2	29.40	29.45	-2	21,084	-0.01%
2020/11/16	0	0.00	1	29.30	29.45	-1	21,632	0.00%
2020/11/13	0	0.00	6	29.23	29.35	-6	21,736	-0.03%
2020/11/12	4	29.16	0	0.00	29.20	4	21,959	0.02%
2020/11/11	0	0.00	16	29.68	29.70	-16	22,202	-0.07%
2020/11/10	0	0.00	2	28.95	29.00	-2	22,067	-0.01%
2020/11/09	5	28.75	2	28.68	28.75	3	23,084	0.01%
2020/11/06	6	28.47	1	28.50	28.50	5	23,482	0.02%
2020/11/05	0.2	28.50	4	28.36	28.40	-3.8	23,750	-0.02%
2020/11/04	6	28.13	0	0.00	28.10	6	23,992	0.03%
2020/11/03	5	28.05	0	0.00	28.10	5	24,295	0.02%
2020/10/29	10	27.50	0	0.00	27.50	10	24,416	0.04%
2020/10/28	2	27.73	0	0.00	27.65	2	24,577	0.01%
2020/10/23	1	27.70	0	0.00	27.75	1	25,043	0.00%
2020/10/21	1	27.70	0	0.00	27.65	1	25,517	0.00%
2020/10/15	8	27.82	0	0.00	27.75	8	26,233	0.03%
2020/10/14	17	28.05	0.5	28.15	28.00	16.5	26,361	0.06%
2020/10/13	2	28.10	0	0.00	28.15	2	26,492	0.01%
2020/10/08	4	27.90	0	0.00	28.00	4	26,916	0.01%
2020/10/06	1	27.90	0	0.00	27.95	1	27,117	0.00%
2020/10/05	1	27.80	0	0.00	27.80	1	27,188	0.00%
2020/09/29	1	27.80	2	28.00	27.80	-1	27,367	0.00%
2020/09/25	4	27.46	0	0.00	27.45	4	27,437	0.01%
2020/09/24	8	27.08	8	27.15	27.00	0	27,342	0.00%
2020/09/23	22	27.56	3	27.60	27.50	19	26,687	0.07%
2020/09/22	12	27.93	0	0.00	27.85	12	26,163	0.05%
2020/09/21	5	28.35	0	0.00	28.20	5	25,733	0.02%
2020/09/18	14	28.50	0	0.00	28.45	14	25,577	0.05%
2020/09/17	2	28.63	5	28.65	28.55	-3	25,219	-0.01%
2020/09/16	10	28.65	0	0.00	28.75	10	25,209	0.04%
2020/09/15	5	28.55	0	0.00	28.65	5	25,323	0.02%
2020/09/11	22	28.56	0	0.00	28.65	22	25,641	0.09%
2020/09/10	34	28.60	0.3	28.90	28.75	33.7	25,499	0.13%
2020/09/09	14	28.65	0	0.00	28.75	14	25,415	0.06%
2020/09/08	0.2	29.05	0	0.00	28.85	0.2	25,333	0.00%
2020/09/07	1	28.80	0	0.00	28.85	1	25,489	0.00%
2020/09/04	26	28.70	0	0.00	28.65	26	25,553	0.10%
2020/09/03	1	28.80	0	0.00	28.90	1	25,240	0.00%
2020/09/02	3	28.87	0	0.00	28.90	3	25,171	0.01%
2020/09/01	7	29.02	0	0.00	29.05	7	24,950	0.03%
2020/08/31	1	29.30	0	0.00	29.25	1	24,540	0.00%
2020/08/27	4	29.53	0	0.00	29.40	4	24,516	0.02%
2020/08/26	4	29.51	0	0.00	29.55	4	24,287	0.02%
2020/08/25	1.2	29.62	0	0.00	29.50	1.2	24,164	0.01%
2020/08/21	2	29.50	0	0.00	29.60	2	24,031	0.01%
2020/08/20	4	29.48	6	29.55	29.40	-2	23,806	-0.01%
2020/08/19	1	30.00	0	0.00	29.90	1	23,199	0.00%
2020/08/18	3	29.90	0	0.00	29.95	3	22,898	0.01%
2020/08/17	14	29.99	0	0.00	30.00	14	22,763	0.06%
2020/08/14	2	30.03	0	0.00	30.05	2	22,434	0.01%
2020/08/13	5	30.26	76	30.50	30.40	-71	22,193	-0.32%
2020/08/12	4	32.35	2	32.43	32.35	2	21,244	0.01%
2020/08/11	5	32.45	1	32.50	32.45	4	20,911	0.02%
2020/08/10	3	32.50	1	32.45	32.50	2	20,871	0.01%
2020/08/07	13	32.52	0	0.00	32.45	13	20,842	0.06%
2020/08/05	1	32.20	0	0.00	32.20	1	20,644	0.00%
2020/07/28	6	31.68	0	0.00	31.65	6	21,003	0.03%
2020/07/23	0	0.00	20	32.70	32.70	-20	21,395	-0.09%
2020/07/21	0	0.00	1	32.60	32.55	-1	21,480	0.00%
2020/07/20	0	0.00	15	32.45	32.45	-15	21,511	-0.07%
2020/07/16	1	31.90	0	0.00	32.15	1	21,627	0.00%
2020/07/15	0	0.00	1	32.20	32.15	-1	21,502	0.00%
2020/07/14	0	0.00	0.3	32.15	32.20	-0.3	21,428	0.00%
2020/07/09	0	0.00	1	32.20	32.25	-1	21,974	0.00%
2020/07/06	0	0.00	9	31.64	31.95	-9	21,866	-0.04%
2020/07/03	10	31.60	0	0.00	31.55	10	21,985	0.05%
2020/06/29	12	30.93	5	31.00	30.90	7	22,655	0.03%
2020/06/24	2	31.35	0	0.00	31.25	2	22,652	0.01%
2020/06/23	0.4	31.20	0	31.20	31.15	0.4	22,886	0.00%
2020/06/19	12	31.28	0	0.00	31.25	12	23,439	0.05%
2020/06/16	3	31.85	0	0.00	31.70	3	24,753	0.01%
2020/06/15	1	31.50	0	0.00	31.30	1	25,651	0.00%
2020/06/11	1	32.05	3	31.80	31.80	-2	26,946	-0.01%
2020/06/10	0	0.00	5	31.80	32.10	-5	27,483	-0.02%
2020/06/05	25	31.40	0	0.00	31.50	25	29,588	0.08%
2020/06/04	6	31.45	7	31.36	31.40	-1	30,063	0.00%
2020/06/03	0	0.00	1	31.35	31.30	-1	30,625	0.00%
2020/05/26	1	30.65	0	0.00	30.65	1	31,184	0.00%
2020/05/25	16	30.35	0	0.00	30.35	16	31,426	0.05%
2020/05/22	6	30.62	0	0.00	30.45	6	31,683	0.02%
2020/05/21	0	0.00	20	30.90	31.00	-20	31,777	-0.06%
2020/05/20	0	0.00	2	30.75	30.80	-2	31,938	-0.01%
2020/05/19	2	30.58	2	30.60	30.55	0	32,048	0.00%
2020/05/14	12	30.19	1	30.30	30.25	11	31,745	0.03%
2020/05/13	0	0.00	2	30.28	30.30	-2	31,479	-0.01%
2020/05/12	2	30.15	0	0.00	30.30	2	31,423	0.01%
2020/05/11	11	30.31	1	30.35	30.40	10	31,335	0.03%
2020/05/07	1	29.70	25	29.45	29.55	-24	31,212	-0.08%
2020/05/05	10	29.90	4	29.75	29.85	6	31,078	0.02%
2020/05/04	5	29.33	0	0.00	29.35	5	31,018	0.02%
2020/04/29	3.7	29.76	0	0.00	29.95	3.7	30,607	0.01%
2020/04/28	25	29.15	5	29.35	29.45	20	30,449	0.07%
2020/04/27	0	0.00	5	28.65	28.70	-5	30,981	-0.02%
2020/04/24	1	28.20	180	28.23	28.20	-179	30,949	-0.58%	大賣/鉅額交易
2020/04/22	5	28.25	0	0.00	28.30	5	30,595	0.02%
2020/04/21	1	28.45	0	0.00	28.35	1	30,554	0.00%
2020/04/20	1	28.95	0	0.00	28.90	1	30,348	0.00%
2020/04/17	10	29.10	5	29.35	29.05	5	30,489	0.02%
2020/04/16	1.4	28.85	0	0.00	28.80	1.4	30,384	0.00%
2020/04/14	1	28.70	0	0.00	28.85	1	30,091	0.00%
2020/04/13	4	28.70	5	28.70	28.60	-1	29,827	0.00%
2020/04/10	0	0.00	12	29.19	29.15	-12	29,679	-0.04%
2020/04/09	1	28.55	2	28.55	28.50	-1	29,497	0.00%
2020/04/08	10	28.50	0	0.00	28.40	10	29,353	0.03%
2020/04/07	1	28.50	0	0.00	28.40	1	29,074	0.00%
2020/04/06	6	28.16	0	0.00	28.45	6	28,717	0.02%
2020/03/31	1.3	28.56	0	0.00	28.45	1.3	27,982	0.00%
2020/03/30	2	28.15	0	0.00	28.65	2	27,641	0.01%
2020/03/27	1	28.70	1	28.70	28.65	0	27,360	0.00%
2020/03/26	3	28.05	0	0.00	28.15	3	27,065	0.01%
2020/03/25	88	28.25	88	28.00	27.95	0	26,954	0.00%
2020/03/23	1	26.55	0	0.00	27.00	1	26,334	0.00%
2020/03/20	9	27.44	0	0.00	27.95	9	25,939	0.03%
2020/03/19	63	27.46	63	26.60	26.40	0	25,123	0.00%
2020/03/18	0	0.00	2	28.00	28.00	-2	24,282	-0.01%
2020/03/17	24	27.78	0	0.00	28.00	24	23,762	0.10%
2020/03/16	12	29.14	0	0.00	29.00	12	22,808	0.05%
2020/03/13	33	29.02	32	29.37	30.00	1	22,027	0.00%
2020/03/11	2	31.30	0	0.00	31.20	2	19,697	0.01%
2020/03/10	80	31.16	86	31.40	31.35	-6	19,364	-0.03%
2020/03/09	1	31.60	81.2	31.56	31.75	-80.2	18,768	-0.43%
2020/03/05	0	0.00	1	32.90	32.90	-1	17,915	-0.01%
2020/03/04	2	32.18	0	0.00	32.35	2	17,880	0.01%
2020/03/03	2	32.15	0	0.00	32.25	2	17,768	0.01%
2020/02/27	1	32.25	0	0.00	32.35	1	17,772	0.01%
2020/02/26	79	32.40	0	0.00	32.35	79	17,513	0.45%
2020/02/25	1	32.60	1	32.80	32.70	0	17,201	0.00%
2020/02/24	8	32.73	0	0.00	32.70	8	17,097	0.05%
2020/02/21	0	0.00	20.3	33.55	33.20	-20.3	16,873	-0.12%
2020/02/19	10	33.37	0	0.00	33.45	10	16,456	0.06%
2020/02/18	0	0.00	5	32.61	32.90	-5	16,293	-0.03%
2020/02/17	0	0.00	2	32.50	32.50	-2	16,146	-0.01%
2020/02/14	0	0.00	1	32.30	32.30	-1	16,131	-0.01%
2020/02/11	0	0.00	80	32.05	32.15	-80	16,321	-0.49%
2020/02/10	2	31.55	0	0.00	32.05	2	16,367	0.01%
2020/02/07	44	32.07	0	0.00	32.00	44	16,755	0.26%
2020/02/06	40	32.33	20	32.30	32.35	20	16,688	0.12%
2020/02/05	0	0.00	20	31.85	32.00	-20	16,648	-0.12%
2020/02/04	0	0.00	120	31.94	31.80	-120	16,630	-0.72%	大賣/鉅額交易
2020/02/03	80	31.08	75	30.95	31.60	5	16,721	0.03%
2020/01/30	14	31.68	85	31.49	31.20	-71	16,247	-0.44%
2020/01/20	0	0.00	25	32.33	32.35	-25	15,492	-0.16%
2020/01/17	0	0.00	1	32.00	32.10	-1	15,325	-0.01%
2020/01/16	0	0.00	1	31.85	31.95	-1	15,394	-0.01%
2020/01/15	80	31.86	0	0.00	31.80	80	15,375	0.52%
2020/01/14	0	0.00	40	32.00	32.00	-40	15,350	-0.26%
2020/01/13	0	0.00	80	31.60	31.70	-80	15,252	-0.52%
2020/01/10	0	0.00	1	31.00	30.95	-1	15,099	-0.01%
2020/01/08	10	30.60	1	30.55	30.70	9	15,052	0.06%
2020/01/06	70	30.65	0	0.00	30.60	70	14,981	0.47%
2019/12/27	0	0.00	70	30.85	30.90	-70	15,333	-0.46%
2019/12/24	4	30.75	5	30.75	30.80	-1	15,836	-0.01%
2019/12/23	66	30.60	1	30.60	30.85	65	15,945	0.41%
2019/12/20	0	0.00	4	30.64	30.55	-4	16,260	-0.02%
2019/12/19	7	30.54	0	0.00	30.55	7	16,133	0.04%
2019/12/16	0	0.00	1	30.45	30.35	-1	16,211	-0.01%
2019/12/12	1	30.20	0	0.00	30.15	1	16,064	0.01%
2019/12/11	5	30.05	0	0.00	30.10	5	16,055	0.03%
2019/12/10	2	30.15	1	30.15	30.20	1	16,007	0.01%
2019/12/04	20	30.10	0	0.00	30.15	20	16,578	0.12%
2019/12/03	1.4	30.08	0	0.00	30.05	1.4	16,642	0.01%
2019/12/02	13	30.18	2	30.15	30.30	11	16,547	0.07%
2019/11/29	5	30.40	0	0.00	30.30	5	16,468	0.03%
2019/11/27	0	0.00	2	30.68	30.70	-2	16,664	-0.01%
2019/11/26	0	0.00	1	30.55	30.40	-1	16,621	-0.01%
2019/11/25	0	0.00	1	30.45	30.40	-1	16,148	-0.01%
2019/11/21	0	0.00	1	30.45	30.35	-1	16,594	-0.01%
2019/11/14	0	0.00	71	30.40	30.40	-71	16,841	-0.42%
2019/11/13	0	0.00	56.4	30.50	30.50	-56.4	17,151	-0.33%
2019/11/12	126	30.55	1	30.60	30.60	125	17,373	0.72%	大買/鉅額交易
2019/11/06	0	0.00	5	30.50	30.65	-5	19,094	-0.03%
2019/11/05	1	30.00	1	30.15	30.20	0	18,911	0.00%
2019/11/01	0	0.00	10	29.60	29.65	-10	19,112	-0.05%
2019/10/31	0	0.00	5	29.98	29.90	-5	19,414	-0.03%
2019/10/30	0	0.00	5	29.85	29.85	-5	19,400	-0.03%
2019/10/29	0	0.00	2	29.55	29.70	-2	19,753	-0.01%
2019/10/25	1	29.40	0	0.00	29.45	1	19,854	0.01%
2019/10/24	5	29.30	0	0.00	29.45	5	19,868	0.03%
2019/10/23	1	29.15	0	0.00	29.20	1	19,771	0.01%
2019/10/18	4	29.05	0	0.00	29.10	4	19,606	0.02%
2019/10/17	0	0.00	4.2	29.11	29.25	-4.2	19,485	-0.02%
2019/10/15	1	29.15	0	0.00	29.15	1	19,569	0.01%
2019/10/14	13	29.00	0	0.00	29.15	13	19,601	0.07%
2019/10/09	2	29.00	0	0.00	29.00	2	19,613	0.01%
2019/10/08	6	29.30	2	29.28	29.10	4	19,571	0.02%
2019/10/04	21	28.75	0	0.00	28.85	21	19,455	0.11%
2019/09/27	2	28.75	0	0.00	28.75	2	19,232	0.01%
2019/09/26	2	28.85	0	0.00	28.80	2	19,260	0.01%
2019/09/25	4	28.85	0	0.00	28.80	4	19,385	0.02%
2019/09/23	12	29.19	0	0.00	29.20	12	19,350	0.06%
2019/09/20	0	0.00	2	29.20	29.30	-2	19,626	-0.01%
2019/09/19	1.7	29.41	0	0.00	29.45	1.7	19,377	0.01%
2019/09/10	1	29.50	1	29.55	29.55	0	21,221	0.00%
2019/08/28	15	28.07	0	0.00	28.05	15	23,100	0.06%
2019/08/27	21	28.00	0	0.00	28.00	21	23,257	0.09%
2019/08/26	5	27.95	0	0.00	27.95	5	23,248	0.02%
2019/08/22	4	28.16	0	0.00	28.25	4	23,283	0.02%
2019/08/21	122	28.43	0	0.00	28.15	122	23,701	0.51%	大買/鉅額交易
2019/08/20	30	28.30	0	0.00	28.50	30	23,502	0.13%
2019/08/16	5	27.85	0	0.00	28.25	5	23,513	0.02%
2019/08/14	12	28.25	1	28.30	28.20	11	23,212	0.05%
2019/08/13	30	28.50	0	0.00	28.50	30	23,053	0.13%
2019/08/12	1	29.10	0	0.00	29.00	1	22,833	0.00%
2019/08/08	1	31.20	0	0.00	31.10	1	22,233	0.00%
2019/08/07	5	31.10	0	0.00	31.05	5	22,093	0.02%
2019/08/02	11	31.21	0	0.00	31.35	11	22,128	0.05%
2019/07/29	38	32.25	3	32.30	32.10	35	21,752	0.16%
2019/07/24	0	0.00	0.1	32.05	32.20	-0.1	22,589	0.00%
2019/07/23	0	0.00	10	32.05	32.10	-10	22,739	-0.04%
2019/07/22	0	0.00	20	32.03	31.90	-20	22,798	-0.09%
2019/07/17	0	0.00	1.8	31.72	31.90	-1.8	23,059	-0.01%
2019/07/16	0	0.00	2	31.95	31.95	-2	22,928	-0.01%
2019/07/15	0	0.00	10	32.00	31.70	-10	22,826	-0.04%
2019/07/12	2	31.95	0	0.00	31.85	2	22,620	0.01%
2019/07/05	0	0.00	2	31.35	31.40	-2	22,446	-0.01%
2019/06/28	0	0.00	0	30.85	30.90	0	22,507	0.00%
2019/06/26	0	0.00	15	31.00	31.05	-15	22,033	-0.07%
2019/06/19	15	31.10	0	0.00	31.25	15	20,565	0.07%
2019/06/13	0	0.00	0	30.60	30.60	0	20,010	0.00%
2019/06/11	0	0.00	0	31.30	31.30	0	18,985	0.00%
2019/06/10	0	0.00	3	31.95	31.95	-3	18,680	-0.02%
2019/06/06	0	0.00	1	31.70	31.70	-1	18,549	-0.01%
2019/06/05	0	0.00	1	30.90	30.90	-1	18,270	-0.01%
2019/06/03	0	0.00	1	31.00	31.00	-1	17,959	-0.01%
2019/05/29	0	0.00	50	30.40	30.55	-50	18,085	-0.28%
2019/05/28	0	0.00	0.8	30.25	30.25	-0.8	18,192	0.00%
2019/05/24	0	0.00	2	30.55	30.50	-2	18,165	-0.01%
2019/05/21	0	0.00	7	30.74	30.65	-7	18,227	-0.04%
2019/05/20	1	30.25	6	30.30	30.40	-5	17,962	-0.03%
2019/05/17	100	30.00	107	30.00	30.00	-7	17,796	-0.04%	大賣/
2019/05/15	0	0.00	0	29.75	29.70	0	17,459	0.00%
2019/05/13	0	0.00	10	29.45	29.50	-10	17,245	-0.06%
2019/05/08	0	0.00	3	30.37	30.50	-3	17,396	-0.02%
2019/05/06	0	0.00	8	29.89	30.05	-8	17,395	-0.05%
2019/05/03	0	0.00	0.1	29.95	30.05	-0.1	17,439	0.00%
2019/05/02	0	0.00	8	29.76	30.10	-8	17,252	-0.05%
2019/04/30	0	0.00	1	29.55	29.65	-1	16,808	-0.01%
2019/04/26	0	0.00	0.1	28.90	28.95	-0.1	16,516	0.00%
2019/04/25	0	0.00	8	28.71	28.75	-8	16,398	-0.05%
2019/04/18	0	0.00	3	28.20	28.20	-3	16,242	-0.02%
2019/04/15	0	0.00	3	28.25	28.20	-3	16,438	-0.02%
2019/04/12	0	0.00	35	28.20	28.30	-35	16,410	-0.21%
2019/04/11	0	0.00	2	28.15	28.25	-2	16,431	-0.01%
2019/04/08	0	0.00	0.2	28.05	28.05	-0.2	16,645	0.00%
2019/04/03	0	0.00	1	28.00	28.00	-1	16,611	-0.01%
2019/04/02	1	27.95	0	0.00	27.85	1	16,496	0.01%
2019/03/27	0	0.00	0.1	28.00	27.95	-0.1	16,107	0.00%
2019/03/22	0	0.00	1	28.10	28.00	-1	16,101	-0.01%
2019/03/20	0	0.00	6	27.85	28.00	-6	16,231	-0.04%
2019/03/15	2	27.35	0	0.00	27.45	2	15,856	0.01%
2019/03/08	0	0.00	22	27.00	27.00	-22	15,902	-0.14%
2019/03/05	0	0.00	5	26.95	26.95	-5	17,039	-0.03%
2019/02/22	0	0.00	5	27.00	26.95	-5	16,466	-0.03%
2019/02/21	0	0.00	0	27.00	27.00	0	16,444	0.00%
2019/02/20	0	0.00	2	26.95	26.95	-2	16,593	-0.01%
2019/02/19	0	0.00	4	26.75	26.80	-4	16,571	-0.02%
2019/02/15	20	26.53	0	0.00	26.40	20	16,674	0.12%
2019/02/14	20	26.50	0	0.00	26.50	20	16,770	0.12%
2019/02/13	20	26.55	0	0.00	26.55	20	16,785	0.12%
2019/01/30	0	0.00	3	26.80	26.60	-3	16,491	-0.02%
2019/01/25	2	26.45	0	0.00	26.50	2	15,952	0.01%
2019/01/23	10	26.55	0	0.00	26.60	10	16,049	0.06%
2019/01/21	20	26.30	0	0.00	26.25	20	16,210	0.12%
2019/01/17	0.1	26.10	0	0.00	26.10	0.1	16,897	0.00%
2019/01/15	0.2	26.20	0	0.00	26.20	0.2	17,575	0.00%
2019/01/10	0	0.00	2	25.98	26.10	-2	17,949	-0.01%
2019/01/09	0	0.00	3	25.83	25.85	-3	17,956	-0.02%
2019/01/08	0	0.00	0.2	25.75	25.50	-0.2	17,927	0.00%
2018/12/28	3	25.30	0	0.00	25.95	3	20,647	0.01%
2018/12/27	0	0.00	4	25.35	25.30	-4	20,720	-0.02%
2018/12/26	3	25.22	0	0.00	25.25	3	21,011	0.01%
2018/12/25	0.2	25.45	0	0.00	25.35	0.2	21,122	0.00%
2018/12/20	3	25.60	0	0.00	25.70	3	22,310	0.01%
2018/12/13	2	25.65	0	0.00	25.70	2	23,436	0.01%
2018/12/12	20	25.75	0	0.00	25.70	20	23,792	0.08%
2018/11/29	2	25.75	0	0.00	25.75	2	23,252	0.01%
2018/11/16	1	26.45	0	0.00	26.50	1	22,013	0.00%
2018/11/05	0	0.00	3	26.30	26.30	-3	22,138	-0.01%
2018/11/01	3	25.90	0	0.00	25.85	3	23,139	0.01%
2018/10/29	0	0.00	1	25.15	25.30	-1	23,454	0.00%
2018/10/24	4	25.68	60	25.65	26.00	-56	23,376	-0.24%
2018/10/19	0	0.00	0.4	26.35	26.25	-0.4	23,034	0.00%
2018/10/18	10	26.35	63	26.36	26.35	-53	22,901	-0.23%
2018/10/15	10	26.50	0	0.00	26.55	10	22,510	0.04%
2018/10/12	42	26.60	0	0.00	27.00	42	22,004	0.19%
2018/10/11	6	26.59	16	26.90	26.50	-10	21,453	-0.05%
2018/10/09	0	0.00	3	27.65	27.55	-3	20,649	-0.01%
2018/10/08	0	0.00	2	27.15	27.00	-2	20,075	-0.01%
2018/10/05	10	26.70	0	0.00	26.80	10	19,678	0.05%
2018/10/04	40	27.10	3	27.10	27.30	37	19,341	0.19%
2018/09/28	0.2	27.35	2	27.45	27.50	-1.8	18,618	-0.01%
2018/09/26	38	27.30	0	0.00	27.30	38	17,944	0.21%
2018/09/18	0	0.00	13	26.51	26.80	-13	17,619	-0.07%
2018/09/17	0	0.00	6.3	26.30	26.40	-6.3	17,314	-0.04%
2018/09/14	0	0.00	2	26.03	25.95	-2	17,104	-0.01%
2018/09/10	0	0.00	0	25.85	25.80	0	17,745	0.00%
2018/09/07	1	25.65	1	25.80	25.90	0	18,061	0.00%
2018/09/06	1	25.60	6.3	25.84	25.90	-5.3	18,201	-0.03%
2018/09/05	0	0.00	3	25.80	25.70	-3	18,304	-0.02%
2018/09/04	0	0.00	1	25.90	26.05	-1	18,536	-0.01%
2018/08/31	5	25.70	0	0.00	25.80	5	18,988	0.03%
2018/08/30	1	25.75	0	0.00	25.80	1	19,107	0.01%
2018/08/24	1	26.00	0	0.00	26.00	1	19,728	0.01%
2018/08/23	5	25.95	0	0.00	26.10	5	20,727	0.02%
2018/08/21	0	0.00	2	25.70	25.85	-2	21,207	-0.01%
2018/08/20	3	25.60	0.4	25.60	25.50	2.6	21,235	0.01%
2018/08/17	1	25.60	0	0.00	25.55	1	21,188	0.00%
2018/08/16	17	25.35	0	0.00	25.35	17	21,212	0.08%
2018/08/13	2	26.08	0	0.00	26.15	2	20,934	0.01%
2018/08/10	0	0.00	1	26.25	26.35	-1	20,884	0.00%
2018/08/09	7	26.10	0	0.00	26.05	7	20,807	0.03%
2018/08/08	0	0.00	9	27.35	27.35	-9	20,242	-0.04%
2018/07/25	0	0.00	1	27.25	27.20	-1	18,263	-0.01%
2018/07/24	0	0.00	0	27.00	27.10	0	18,258	0.00%
2018/07/23	0	0.00	6.3	27.01	26.95	-6.3	18,223	-0.03%
2018/07/12	0	0.00	80	26.86	26.85	-80	18,855	-0.42%
2018/07/09	0	0.00	10	26.60	26.55	-10	18,686	-0.05%
2018/07/05	0	0.00	0	26.40	26.50	0	18,587	0.00%
2018/06/29	0	0.00	1	26.85	26.90	-1	18,714	-0.01%
2018/06/28	2	26.40	0	0.00	26.30	2	18,358	0.01%
2018/06/25	0.4	26.60	2	26.55	26.55	-1.6	17,988	-0.01%
2018/06/13	3	26.70	0	0.00	26.75	3	16,862	0.02%
2018/06/06	0	0.00	2	27.40	27.40	-2	16,447	-0.01%
2018/05/30	12	26.15	0	0.00	26.35	12	14,888	0.08%
2018/05/24	0	0.00	2	26.80	27.05	-2	14,362	-0.01%
2018/05/18	0	0.00	3.5	26.68	26.70	-3.5	14,358	-0.02%
2018/05/16	0	0.00	0.2	26.30	26.45	-0.2	14,222	0.00%
2018/05/15	0	0.00	0.2	26.30	26.30	-0.2	14,371	0.00%
2018/05/11	0	0.00	3	26.25	26.40	-3	14,747	-0.02%
2018/05/10	0	0.00	0.1	26.10	26.10	-0.1	14,667	0.00%
2018/05/09	0	0.00	3	26.10	26.15	-3	14,556	-0.02%
2018/05/07	0	0.00	3	26.10	26.00	-3	14,407	-0.02%
2018/05/03	14	26.05	0	0.00	26.10	14	14,275	0.10%
2018/05/02	10	26.20	4	26.20	26.25	6	14,358	0.04%
2018/04/24	0	0.00	12	25.98	25.90	-12	15,016	-0.08%
2018/04/17	3	25.30	0	0.00	25.35	3	15,217	0.02%
2018/04/11	0	0.00	2.9	25.47	25.50	-2.9	15,782	-0.02%
2018/04/10	0	0.00	2	25.65	25.65	-2	15,774	-0.01%
2018/04/02	0	0.00	0.1	25.25	25.35	-0.1	15,708	0.00%
2018/03/29	3	25.00	0	0.00	25.05	3	15,608	0.02%
2018/03/13	0	0.00	11	25.61	25.65	-11	14,951	-0.07%
2018/03/12	0	0.00	11	25.34	25.45	-11	14,878	-0.07%
2018/03/07	23	24.64	0	0.00	24.50	23	14,924	0.15%
2018/03/05	15	24.73	1	24.85	24.75	14	15,176	0.09%
2018/03/01	0	0.00	1	25.05	25.10	-1	15,275	-0.01%
2018/02/23	0	0.00	0.4	25.00	25.00	-0.4	15,098	0.00%
2018/02/22	0	0.00	1	24.45	24.75	-1	15,186	-0.01%
2018/02/12	0	0.00	1	24.45	24.15	-1	15,114	-0.01%
2018/02/09	1	23.80	0	0.00	23.95	1	14,961	0.01%
2018/02/08	0	0.00	3	24.15	24.10	-3	14,808	-0.02%
2018/02/07	1	24.30	8	24.50	24.10	-7	14,746	-0.05%
2018/02/06	3	24.00	0	0.00	24.00	3	14,471	0.02%
2018/02/05	6	24.98	10	25.00	25.00	-4	13,932	-0.03%
2018/01/22	0	0.00	3.3	25.40	25.50	-3.3	13,529	-0.02%
2018/01/18	0	0.00	1	25.80	25.80	-1	13,177	-0.01%
2018/01/16	0	0.00	9	25.96	25.85	-9	12,568	-0.07%
2018/01/15	1	25.80	5	25.80	25.95	-4	12,169	-0.03%
2018/01/12	0	0.00	2	25.45	25.35	-2	11,888	-0.02%
2018/01/11	0	0.00	5	25.30	25.40	-5	11,784	-0.04%
2018/01/10	1	25.20	10	25.00	25.35	-9	11,800	-0.08%
2018/01/08	0	0.00	29	25.06	25.15	-29	11,383	-0.25%
2018/01/02	0	0.00	4	24.18	24.20	-4	10,905	-0.04%