兆豐金 (2886)-群益金鼎-東湖券商分點個股進出

台股 » 個股 » 兆豐金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆豐金

(2886)

可現股當沖

股價
40.05
漲跌
▲0.10
漲幅
+0.25%
成交量
14,315張
產業
上市金融類股
2981人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

兆豐金 (2886)籌碼相關－群益金鼎-東湖券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-東湖券商分點個股進出
群益金鼎-東湖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
2024/05/03	0	0.00	0	40.20	40.05	0	17,157	0.00%
2024/05/02	0	40.00	2	40.05	39.95	-2	17,077	-0.01%
2024/04/30	0	40.00	0	40.00	40.00	0	16,897	0.00%
2024/04/29	0	0.00	2	40.05	40.10	-2	16,832	-0.01%
2024/04/26	1	39.30	4	39.35	39.10	-3	16,610	-0.02%
2024/04/25	3	39.07	1	39.05	39.00	2	16,611	0.01%
2024/04/24	11.1	39.54	10	39.37	39.35	1.1	16,453	0.01%
2024/04/23	4	40.08	0	0.00	40.00	4	16,372	0.02%
2024/04/22	0	39.55	2	39.55	39.50	-2	16,309	-0.01%
2024/04/19	12.6	38.61	1	39.15	38.70	11.6	16,021	0.07%
2024/04/18	0.3	39.20	1	39.10	39.20	-0.7	15,430	0.00%
2024/04/17	6.2	39.17	1	39.00	39.00	5.2	15,116	0.03%
2024/04/16	2.1	39.44	4	39.58	39.10	-1.9	14,986	-0.01%
2024/04/15	1	39.80	0	39.90	39.80	1	14,717	0.01%
2024/04/12	0	40.05	0	0.00	39.95	0	14,705	0.00%
2024/04/11	0.1	40.10	12.1	40.10	40.15	-12	14,626	-0.08%
2024/04/10	0	40.45	0	0.00	40.50	0	14,593	0.00%
2024/04/09	0	40.20	3	40.10	40.40	-3	14,693	-0.02%
2024/04/08	1	39.80	0	0.00	40.00	1	14,704	0.01%
2024/04/03	3	39.88	0	0.00	39.75	3	14,680	0.02%
2024/04/01	1	40.55	1	40.65	40.65	0	14,572	0.00%
2024/03/29	1	40.30	1	40.50	40.55	0	14,511	0.00%
2024/03/28	0	40.20	0	0.00	40.25	0	14,565	0.00%
2024/03/27	0	40.45	0	0.00	40.50	0	14,727	0.00%
2024/03/26	0	0.00	4.2	40.40	40.55	-4.2	15,005	-0.03%
2024/03/22	1	40.10	1	40.05	40.10	0	15,405	0.00%
2024/03/21	1	40.35	0	40.35	40.60	1	15,569	0.01%
2024/03/20	12	40.25	0	0.00	40.15	12	15,648	0.08%
2024/03/19	1	40.40	0	0.00	40.20	1	15,610	0.01%
2024/03/15	0	40.50	1	40.70	40.90	-1	15,449	-0.01%
2024/03/14	1	40.65	0	40.55	40.90	1	15,200	0.01%
2024/03/13	0	40.20	0.2	40.10	40.40	-0.2	15,074	0.00%
2024/03/12	0	39.85	3	39.82	39.95	-3	14,927	-0.02%
2024/03/11	0	0.00	1	39.90	39.80	-1	14,916	-0.01%
2024/03/08	0	39.55	2	39.70	39.90	-2	14,852	-0.01%
2024/03/07	0	39.30	0	0.00	39.30	0	14,753	0.00%
2024/03/06	0	39.35	3	39.43	39.40	-3	14,805	-0.02%
2024/03/05	1	38.95	12	39.01	39.05	-11	15,071	-0.07%
2024/03/01	0	38.70	2	38.70	38.55	-2	15,193	-0.01%
2024/02/29	4	38.53	1	38.70	38.70	3	15,352	0.02%
2024/02/27	0	38.30	0	0.00	38.20	0	15,108	0.00%
2024/02/26	1	38.25	0.1	38.35	38.15	1	15,073	0.01%
2024/02/23	0	0.00	2	38.40	38.30	-2	15,106	-0.01%
2024/02/22	0	38.50	0	0.00	38.55	0	15,450	0.00%
2024/02/21	1	38.35	0	0.00	38.35	1	15,496	0.01%
2024/02/20	10	38.40	0	0.00	38.60	10	15,621	0.06%
2024/02/19	0	0.00	3	38.27	38.40	-3	15,715	-0.02%
2024/02/16	2.1	38.00	1	38.05	37.90	1.1	15,935	0.01%
2024/02/15	5	37.74	2	37.93	37.80	3	15,919	0.02%
2024/02/05	0	0.00	1	37.80	37.60	-1	15,773	-0.01%
2024/02/02	1.3	37.85	1	37.80	37.90	0.3	15,618	0.00%
2024/02/01	1.3	37.67	1	37.80	37.90	0.3	15,619	0.00%
2024/01/31	2	37.58	3.2	37.69	37.65	-1.2	15,520	-0.01%
2024/01/30	1	38.00	0	0.00	37.90	1	15,321	0.01%
2024/01/26	0	0.00	1.2	38.23	38.35	-1.2	15,517	-0.01%
2024/01/25	1	37.85	4	37.90	37.80	-3	15,589	-0.02%
2024/01/22	2	37.90	0	38.10	38.10	2	15,724	0.01%
2024/01/19	2	37.85	0	0.00	37.90	2	15,657	0.01%
2024/01/18	0	37.65	0	0.00	37.80	0	15,700	0.00%
2024/01/17	3.9	37.94	0	0.00	37.30	3.9	15,688	0.03%
2024/01/16	1	38.35	1	38.95	38.60	0	15,125	0.00%
2024/01/15	0.4	39.05	0	0.00	38.90	0.4	15,031	0.00%
2024/01/12	1	38.85	0	0.00	39.05	1	15,260	0.01%
2024/01/11	1	39.20	1	39.45	39.20	0	15,369	0.00%
2024/01/10	0	0.00	2	39.43	39.35	-2	15,431	-0.01%
2024/01/09	2	39.38	2	39.45	39.45	0	15,441	0.00%
2024/01/05	0	0.00	1	38.95	38.95	-1	15,419	-0.01%
2024/01/04	0	0.00	5	38.95	38.75	-5	15,640	-0.03%
2024/01/02	0	0.00	4.9	39.19	39.30	-4.9	16,065	-0.03%
2023/12/27	0	0.00	3	38.98	39.00	-3	16,501	-0.02%
2023/12/26	0	38.80	0	0.00	38.80	0	16,510	0.00%
2023/12/25	0	0.00	1.1	38.36	38.80	-1.1	16,545	-0.01%
2023/12/22	2	38.40	10	38.35	38.35	-8	16,552	-0.05%
2023/12/21	9	38.35	4	38.28	38.30	5	16,414	0.03%
2023/12/20	1	38.85	0	0.00	38.75	1	16,221	0.01%
2023/12/19	1	38.90	1	39.10	39.15	0	15,937	0.00%
2023/12/15	0	39.50	0	0.00	39.35	0	15,632	0.00%
2023/12/14	0	39.30	3	39.30	39.55	-3	15,426	-0.02%
2023/12/13	2	39.10	0	0.00	38.90	2	15,271	0.01%
2023/12/11	0	0.00	0.5	39.00	38.90	-0.5	15,738	0.00%
2023/12/07	1	39.20	0	0.00	39.00	1	15,646	0.01%
2023/12/06	0	39.40	3	39.15	39.50	-3	15,568	-0.02%
2023/12/05	3	38.65	0	0.00	38.95	3	15,451	0.02%
2023/12/04	9	38.89	0	0.00	39.00	9	15,441	0.06%
2023/12/01	0.2	38.90	0	0.00	38.65	0.2	15,390	0.00%
2023/11/30	0.2	39.35	3	39.35	39.50	-2.8	15,252	-0.02%
2023/11/29	5	39.40	0	0.00	39.15	5	14,752	0.03%
2023/11/28	2	39.80	2	39.80	39.65	0	14,596	0.00%
2023/11/27	0.2	39.70	1	39.95	39.50	-0.8	14,793	-0.01%
2023/11/22	0	0.00	22	39.70	39.85	-22	14,889	-0.15%
2023/11/21	0	0.00	14	39.80	39.85	-14	14,979	-0.09%
2023/11/17	0	0.00	1	39.45	39.20	-1	14,847	-0.01%
2023/11/16	0	0.00	22.2	38.90	39.20	-22.2	14,951	-0.15%
2023/11/15	0	0.00	7	38.81	38.90	-7	14,922	-0.05%
2023/11/13	0	0.00	2	38.38	38.50	-2	15,132	-0.01%
2023/11/09	0	0.00	2	38.65	38.60	-2	15,772	-0.01%
2023/11/08	1	38.55	1	38.70	38.60	0	16,081	0.00%
2023/11/07	0	0.00	3.1	38.55	38.60	-3.1	16,234	-0.02%
2023/11/06	0	0.00	2.1	38.55	38.55	-2.1	16,788	-0.01%
2023/11/03	0	0.00	5	38.00	38.25	-5	17,039	-0.03%
2023/11/02	0	0.00	5	37.44	37.80	-5	17,100	-0.03%
2023/11/01	1	36.45	2	36.60	36.65	-1	17,099	-0.01%
2023/10/31	2	36.73	0	0.00	36.70	2	17,296	0.01%
2023/10/30	2	36.53	2.1	36.50	36.55	-0.1	17,622	0.00%
2023/10/26	0	0.00	5	36.29	36.40	-5	17,770	-0.03%
2023/10/25	1	36.85	0	0.00	36.85	1	17,731	0.01%
2023/10/24	1	36.95	0	0.00	37.25	1	17,783	0.01%
2023/10/23	0.1	37.40	1	37.10	37.10	-1	17,845	-0.01%
2023/10/20	3	37.52	0	0.00	37.50	3	17,753	0.02%
2023/10/19	1	38.30	0	0.00	38.35	1	17,724	0.01%
2023/10/18	0	38.60	0	0.00	38.85	0	17,835	0.00%
2023/10/16	0	0.00	2	38.60	38.80	-2	18,266	-0.01%
2023/10/13	0.5	38.50	0	0.00	38.50	0.5	18,569	0.00%
2023/10/12	4.1	38.54	4.8	38.81	38.95	-0.7	18,639	0.00%
2023/10/11	0	0.00	3	38.15	38.50	-3	18,805	-0.02%
2023/10/05	1	36.90	2	37.35	37.50	-1	18,464	-0.01%
2023/10/04	13.5	36.88	0	0.00	36.85	13.5	18,375	0.07%
2023/10/02	0	0.00	0	37.60	37.60	0	18,383	0.00%
2023/09/28	1	37.75	1	37.70	37.70	0	18,603	0.00%
2023/09/27	0	37.60	10.1	37.68	37.70	-10.1	18,683	-0.05%
2023/09/25	0	37.90	0	0.00	38.00	0	18,740	0.00%
2023/09/21	1	37.25	2	37.48	37.40	-1	19,132	-0.01%
2023/09/20	0	37.85	0	0.00	37.85	0	19,056	0.00%
2023/09/19	0	0.00	3	37.92	37.80	-3	19,041	-0.02%
2023/09/18	0	0.00	0	37.88	37.85	0	19,458	0.00%
2023/09/15	0	0.00	2	37.50	37.55	-2	19,904	-0.01%
2023/09/14	1	37.10	3.3	37.03	37.50	-2.3	20,118	-0.01%
2023/09/13	0.1	36.50	5	36.46	36.60	-4.9	20,615	-0.02%
2023/09/11	0.6	36.20	2	36.18	36.20	-1.4	21,421	-0.01%
2023/09/08	0	0.00	2.1	35.98	36.10	-2.1	21,446	-0.01%
2023/09/07	0.3	35.95	2	35.90	35.85	-1.8	21,518	-0.01%
2023/09/06	3.3	35.62	5	35.63	35.55	-1.8	21,561	-0.01%
2023/09/05	5	36.15	0	36.15	36.00	5	21,536	0.02%
2023/09/04	5.1	36.10	0	0.00	36.20	5.1	21,582	0.02%
2023/09/01	0	0.00	2	36.08	36.00	-2	21,781	-0.01%
2023/08/31	5	36.05	0	0.00	35.90	5	21,912	0.02%
2023/08/30	0	0.00	12	36.58	36.45	-12	21,926	-0.05%
2023/08/29	2	36.23	5	36.25	36.60	-3	22,085	-0.01%
2023/08/28	4	36.30	1	36.30	36.20	3	22,043	0.01%
2023/08/25	0	0.00	3	35.95	35.65	-3	23,055	-0.01%
2023/08/24	2	35.35	0	0.00	35.85	2	23,169	0.01%
2023/08/23	4	35.26	0	0.00	35.30	4	23,178	0.02%
2023/08/22	4	35.20	0	0.00	35.30	4	23,393	0.02%
2023/08/21	4	35.60	2	35.60	35.60	2	23,406	0.01%
2023/08/18	2.7	35.81	1	36.00	35.70	1.7	23,507	0.01%
2023/08/17	16.2	35.61	3	35.35	35.65	13.2	23,564	0.06%
2023/08/16	10.4	35.76	0	0.00	35.80	10.4	23,481	0.04%
2023/08/15	4.6	36.78	0	0.00	36.60	4.6	23,258	0.02%
2023/08/14	5	37.13	3	36.98	37.05	2	23,301	0.01%
2023/08/11	2.1	37.65	0	0.00	37.65	2.1	23,226	0.01%
2023/08/10	9.4	37.86	0	0.00	38.10	9.4	23,226	0.04%
2023/08/09	13	39.55	1	39.70	39.95	12	22,699	0.05%
2023/08/08	16.4	39.82	0	0.00	39.70	16.4	22,368	0.07%
2023/08/07	0.1	39.95	0.1	39.95	39.95	-0.1	22,204	0.00%
2023/08/02	2	39.60	5.3	40.24	39.60	-3.3	22,017	-0.01%
2023/08/01	0	40.40	8.4	40.38	40.60	-8.4	21,645	-0.04%
2023/07/31	1	40.20	1.2	40.23	40.25	-0.2	21,455	0.00%
2023/07/28	0	0.00	8	39.99	40.05	-8	21,395	-0.04%
2023/07/27	1	40.15	3.3	40.17	40.10	-2.3	21,291	-0.01%
2023/07/26	0	39.63	1	39.61	39.65	-1	21,117	0.00%
2023/07/25	0	0.00	1	39.15	39.15	-1	21,019	0.00%
2023/07/24	1	38.80	0	0.00	39.00	1	21,001	0.00%
2023/07/21	0.2	39.20	0	0.00	39.35	0.2	20,838	0.00%
2023/07/20	1	39.45	3.1	39.48	39.35	-2.1	20,622	-0.01%
2023/07/19	2	38.90	3.1	38.75	38.85	-1.1	20,258	-0.01%
2023/07/18	1.1	39.07	0.1	39.00	39.30	1.1	19,941	0.01%
2023/07/17	2	38.83	0	0.00	38.90	2	19,518	0.01%
2023/07/14	1	38.70	2	38.52	38.90	-1	19,445	-0.01%
2023/07/13	1	38.15	7	38.42	38.10	-6	19,291	-0.03%
2023/07/11	0	0.00	5	37.60	37.65	-5	19,165	-0.03%
2023/07/10	12.1	36.90	1	37.05	36.85	11.1	19,130	0.06%
2023/07/07	6	36.95	0.1	37.25	37.30	5.9	18,927	0.03%
2023/07/06	6	37.57	0	0.00	37.45	6	18,779	0.03%
2023/07/05	1	38.20	0.1	38.30	38.25	0.9	18,477	0.01%
2023/07/04	1	38.40	1	38.40	38.50	0	18,339	0.00%
2023/07/03	1	38.20	0	0.00	38.30	1	18,344	0.01%
2023/06/30	4	38.28	1	38.70	38.20	3	18,353	0.02%
2023/06/29	0.6	38.35	1.4	38.48	38.55	-0.7	18,106	0.00%
2023/06/28	0	0.00	12	37.95	37.95	-12	17,841	-0.07%
2023/06/27	0	37.69	0	0.00	37.55	0	17,730	0.00%
2023/06/26	1	37.90	2	37.85	37.75	-1	17,674	-0.01%
2023/06/21	0	0.00	7	37.62	37.75	-7	17,161	-0.04%
2023/06/20	1	37.10	2	37.00	37.45	-1	16,697	-0.01%
2023/06/19	4	36.63	11	36.91	37.00	-7	16,116	-0.04%
2023/06/16	7.3	37.04	0	0.00	36.80	7.3	15,447	0.05%
2023/06/15	4	37.33	1	37.35	37.40	3	14,684	0.02%
2023/06/14	11.2	37.46	3	37.45	37.50	8.2	14,689	0.06%
2023/06/13	1	37.95	0	0.00	37.75	1	14,804	0.01%
2023/06/12	0	37.65	0	0.00	37.65	0	14,842	0.00%
2023/06/09	2	37.53	1	37.60	37.65	1	14,902	0.01%
2023/06/08	0	0.00	1.1	37.20	37.30	-1.1	14,936	-0.01%
2023/06/07	2	36.85	1.1	36.98	37.00	0.9	14,963	0.01%
2023/06/05	3	36.77	0	0.00	36.70	3	14,944	0.02%
2023/06/01	1	35.80	0	0.00	35.85	1	14,499	0.01%
2023/05/30	2	36.05	0	0.00	36.20	2	13,547	0.01%
2023/05/26	2.2	35.75	0.2	36.00	36.15	2	13,663	0.01%
2023/05/25	7.1	35.75	7	35.48	36.20	0.1	13,443	0.00%
2023/05/24	3.1	35.73	3	35.72	35.90	0.1	13,268	0.00%
2023/05/23	1.6	36.06	2	36.03	36.20	-0.4	13,034	0.00%
2023/05/22	0	0.00	6	36.13	36.20	-6	12,883	-0.05%
2023/05/19	3	36.12	3	35.95	36.00	0	12,639	0.00%
2023/05/18	1	35.95	3.7	35.80	35.95	-2.7	12,805	-0.02%
2023/05/17	0	0.00	2	35.45	35.60	-2	12,683	-0.02%
2023/05/12	5.1	34.30	5	34.45	34.30	0.1	12,592	0.00%
2023/05/11	2	34.70	0	34.90	34.80	2	12,485	0.02%
2023/05/10	0	0.00	0	34.75	34.80	0	12,598	0.00%
2023/05/09	0	0.00	0.5	34.45	34.50	-0.5	12,570	0.00%
2023/05/04	0	0.00	1	34.40	34.30	-1	12,849	-0.01%
2023/05/03	0	34.15	0	0.00	34.15	0	12,946	0.00%
2023/05/02	0	0.00	0.1	34.10	34.10	-0.1	13,197	0.00%
2023/04/28	1	33.90	0	0.00	34.05	1	13,735	0.01%
2023/04/27	3.6	33.83	2	33.75	33.85	1.6	13,802	0.01%
2023/04/25	1.5	33.85	0	0.00	33.90	1.5	13,859	0.01%
2023/04/21	1.5	33.97	0	0.00	34.05	1.5	13,960	0.01%
2023/04/20	0.1	33.90	1	33.85	33.90	-0.9	14,036	-0.01%
2023/04/19	5	34.05	5	34.20	34.05	0	14,263	0.00%
2023/04/18	33.5	34.01	47	34.11	34.20	-13.5	14,198	-0.10%
2023/04/17	5	33.40	0.8	33.50	33.45	4.2	14,151	0.03%
2023/04/13	0	0.00	1.8	33.28	33.30	-1.8	14,120	-0.01%
2023/04/12	2	33.05	0	0.00	33.15	2	14,095	0.01%
2023/04/07	7	32.80	6	32.75	32.80	1	14,130	0.01%
2023/04/06	1	33.00	1	32.75	33.00	0	14,133	0.00%
2023/03/31	1	33.00	1	32.80	33.00	0	14,047	0.00%
2023/03/30	2	32.70	2.1	32.68	32.70	-0.1	13,920	0.00%
2023/03/29	5	32.80	5	32.76	32.80	0	13,958	0.00%
2023/03/24	0	0.00	1	32.95	33.10	-1	14,325	-0.01%
2023/03/23	2	33.05	2.1	33.09	33.15	0	14,387	0.00%
2023/03/22	2	32.60	3.1	32.67	32.70	-1.1	14,542	-0.01%
2023/03/21	4	32.30	6.1	32.22	32.20	-2.1	14,762	-0.01%
2023/03/20	4	32.00	14	31.91	32.00	-10	14,798	-0.07%
2023/03/17	0	0.00	1.1	31.91	31.75	-1.1	14,817	-0.01%
2023/03/16	21	31.66	6	31.63	31.65	15	14,785	0.10%
2023/03/15	10	32.25	0	0.00	32.00	10	14,750	0.07%
2023/03/14	8	32.17	0.1	32.35	32.10	7.9	14,753	0.05%
2023/03/13	5	32.55	3.3	32.60	32.55	1.7	14,625	0.01%
2023/03/10	11	32.70	2	32.73	32.65	9	14,645	0.06%
2023/03/09	2	32.98	7.3	33.05	32.95	-5.3	14,749	-0.04%
2023/03/08	0.9	33.30	0	0.00	33.30	0.9	15,331	0.01%
2023/03/07	0	0.00	1	33.10	33.15	-1	15,349	-0.01%
2023/03/06	2.2	32.81	1.1	33.00	32.95	1.1	15,488	0.01%
2023/03/03	0	0.00	1	32.90	32.80	-1	15,532	-0.01%
2023/03/02	0	0.00	1	32.95	32.95	-1	15,707	-0.01%
2023/02/24	0	33.45	0	0.00	33.30	0	15,527	0.00%
2023/02/23	0.1	33.80	0	0.00	33.65	0.1	15,376	0.00%
2023/02/22	0	0.00	1	33.85	33.80	-1	15,585	-0.01%
2023/02/21	0.9	33.80	0	33.80	33.65	0.9	15,604	0.01%
2023/02/20	0	0.00	0	33.95	34.05	0	15,875	0.00%
2023/02/17	0	0.00	0	33.60	33.50	0	16,016	0.00%
2023/02/16	10	33.85	0	0.00	33.40	10	16,297	0.06%
2023/02/15	0	0.00	5	33.37	33.40	-5	16,273	-0.03%
2023/02/14	3	33.20	0	0.00	33.55	3	16,268	0.02%
2023/02/13	0	0.00	2	33.23	33.30	-2	16,281	-0.01%
2023/02/10	3	32.57	1	32.60	32.60	2	16,211	0.01%
2023/02/09	3	32.08	0	0.00	32.10	3	16,282	0.02%
2023/02/08	0	0.00	1	32.40	32.15	-1	16,434	-0.01%
2023/02/07	0	0.00	1.3	32.26	32.25	-1.3	16,442	-0.01%
2023/02/03	0	0.00	10	32.45	32.45	-10	16,761	-0.06%
2023/02/02	1	32.50	0	0.00	32.85	1	16,812	0.01%
2023/02/01	1	32.00	0	0.00	32.60	1	16,658	0.01%
2023/01/31	11	32.25	0.5	32.25	31.95	10.6	16,717	0.06%
2023/01/30	0	0.00	6	32.80	32.60	-6	16,634	-0.04%
2023/01/17	0	31.95	0	0.00	32.00	0	16,306	0.00%
2023/01/13	0	0.00	2	31.75	31.65	-2	16,508	-0.01%
2023/01/12	1	31.40	1	31.50	31.45	0	16,953	0.00%
2023/01/09	2	31.60	6.1	31.54	31.70	-4.1	17,325	-0.02%
2023/01/06	1	31.05	0	0.00	30.95	1	17,451	0.01%
2023/01/05	1	30.85	13	30.85	31.10	-12	17,784	-0.07%
2023/01/04	4.4	30.37	4	30.54	30.40	0.4	17,687	0.00%
2023/01/03	5	30.22	6	30.48	30.50	-1	17,997	-0.01%
2022/12/30	3	30.47	8	30.56	30.35	-5	18,034	-0.03%
2022/12/29	0	0.00	2	30.23	30.25	-2	18,080	-0.01%
2022/12/28	3	30.53	0	0.00	30.50	3	18,140	0.02%
2022/12/27	2	30.65	3	30.77	30.65	-1	18,372	-0.01%
2022/12/26	1	30.40	2	30.65	30.70	-1	18,666	-0.01%
2022/12/23	2	30.43	0	0.00	30.55	2	19,127	0.01%
2022/12/22	0	0.00	4.1	30.78	30.85	-4.1	19,547	-0.02%
2022/12/21	3	30.48	0	0.00	30.50	3	20,038	0.01%
2022/12/20	6	30.48	24	30.56	30.65	-18	20,406	-0.09%
2022/12/19	6.3	30.59	2	30.73	30.65	4.3	20,429	0.02%
2022/12/16	11.1	30.78	3	31.03	30.80	8.1	20,388	0.04%
2022/12/15	6	31.00	8	31.19	31.15	-2	20,411	-0.01%
2022/12/14	22	31.23	9	31.25	31.20	13	20,514	0.06%
2022/12/13	10	30.86	2	31.23	30.80	8	20,352	0.04%
2022/12/12	3	30.85	23	30.84	31.15	-20	20,133	-0.10%
2022/12/09	15	31.10	3	31.13	31.15	12	20,470	0.06%
2022/12/08	6	31.06	26	30.72	31.10	-20	20,527	-0.10%
2022/12/07	26.1	31.19	0	0.00	30.95	26.1	20,524	0.13%
2022/12/06	1.2	31.00	40	30.94	30.95	-38.8	20,487	-0.19%
2022/12/05	3.6	31.15	0.1	31.25	31.05	3.5	20,419	0.02%
2022/12/02	22.1	31.18	1	31.05	31.10	21.1	20,398	0.10%
2022/12/01	31.2	31.60	2	32.00	31.55	29.1	20,356	0.14%
2022/11/30	4	31.50	6	31.65	32.00	-2	20,110	-0.01%
2022/11/29	1	31.30	14	31.34	31.50	-13	19,455	-0.07%
2022/11/28	18	30.86	8	31.02	30.95	10	19,341	0.05%
2022/11/25	17.1	31.33	1	31.35	31.35	16.1	19,307	0.08%
2022/11/24	0.5	31.35	7	31.41	31.65	-6.5	19,324	-0.03%
2022/11/23	4	31.18	5	31.20	31.10	-1	19,207	-0.01%
2022/11/22	1	30.85	6.2	30.80	30.90	-5.2	19,133	-0.03%
2022/11/21	2	30.33	0	0.00	30.55	2	19,065	0.01%
2022/11/18	11.1	30.26	0	0.00	30.20	11.1	19,009	0.06%
2022/11/17	7	30.63	0	0.00	30.85	7	18,811	0.04%
2022/11/16	10.1	30.90	1	31.40	30.85	9.1	18,830	0.05%
2022/11/15	2.1	30.96	2	31.25	31.15	0.1	18,676	0.00%
2022/11/14	0	0.00	1	31.20	31.30	-1	18,526	-0.01%
2022/11/11	0	0.00	4	30.88	30.85	-4	18,307	-0.02%
2022/11/10	5	30.03	0	0.00	30.00	5	18,057	0.03%
2022/11/09	1	30.50	2	30.53	30.50	-1	18,077	-0.01%
2022/11/08	1	30.25	37	30.09	30.40	-36	18,099	-0.20%
2022/11/07	35	29.85	3	30.13	30.20	32	18,153	0.18%
2022/11/03	3	29.12	1	29.10	29.10	2	19,100	0.01%
2022/11/02	5.1	29.44	40	29.56	29.35	-34.9	19,330	-0.18%
2022/11/01	2	29.65	0	0.00	29.75	2	19,212	0.01%
2022/10/28	3	29.85	0	0.00	29.80	3	19,148	0.02%
2022/10/27	43	30.23	0	0.00	29.70	43	19,203	0.22%
2022/10/24	0	0.00	1.1	29.53	29.60	-1.1	18,984	-0.01%
2022/10/21	2	29.60	1	29.75	29.70	1	18,949	0.01%
2022/10/20	0.1	28.90	1	29.20	29.20	-0.9	18,830	0.00%
2022/10/19	8	29.19	0	0.00	29.00	8	18,464	0.04%
2022/10/18	0	29.60	0	0.00	29.70	0	18,376	0.00%
2022/10/17	0.1	29.15	0	0.00	29.25	0.1	18,298	0.00%
2022/10/14	6.2	29.64	0	0.00	29.40	6.2	18,135	0.03%
2022/10/13	3.3	29.83	5.5	29.91	29.75	-2.2	17,917	-0.01%
2022/10/12	0	0.00	6	30.00	30.25	-6	17,555	-0.03%
2022/10/11	7.3	30.14	0	0.00	30.05	7.3	17,569	0.04%
2022/10/07	3	30.95	0	0.00	31.00	3	17,288	0.02%
2022/10/06	2	30.90	0	0.00	31.35	2	17,249	0.01%
2022/10/05	2.2	31.10	0	0.00	30.85	2.2	17,419	0.01%
2022/10/04	4.1	30.73	1	30.80	30.70	3.1	17,385	0.02%
2022/10/03	1	30.70	2.2	30.68	30.65	-1.2	17,214	-0.01%
2022/09/30	1.3	31.14	0	0.00	31.15	1.3	16,923	0.01%
2022/09/29	2.4	31.42	0	0.00	31.80	2.4	16,572	0.01%
2022/09/28	3.4	31.66	1.2	31.57	31.95	2.2	16,247	0.01%
2022/09/27	9.2	32.84	0	0.00	32.45	9.2	15,819	0.06%
2022/09/26	2.3	33.38	0	0.00	33.35	2.3	15,591	0.01%
2022/09/22	4.1	33.67	0	0.00	33.65	4.1	15,719	0.03%
2022/09/21	6	34.39	0	0.00	34.25	6	15,675	0.04%
2022/09/20	1	34.55	0	0.00	34.45	1	15,555	0.01%
2022/09/19	0	0.00	3	34.45	34.45	-3	15,640	-0.02%
2022/09/16	4	34.50	3.2	34.52	34.50	0.8	15,802	0.01%
2022/09/15	1	34.50	2.4	34.58	34.55	-1.4	15,945	-0.01%
2022/09/14	1	34.80	0	0.00	34.75	1	16,493	0.01%
2022/09/13	4	35.03	0	0.00	35.05	4	17,128	0.02%
2022/09/12	0	0.00	3	35.52	35.55	-3	17,740	-0.02%
2022/09/08	4	34.90	0	0.00	35.00	4	18,634	0.02%
2022/09/07	0	0.00	3	34.95	34.95	-3	18,810	-0.02%
2022/09/02	4	35.05	1	35.10	35.00	3	19,485	0.02%
2022/09/01	8	35.14	0	0.00	35.15	8	19,537	0.04%
2022/08/31	0	0.00	1	35.75	35.90	-1	19,580	-0.01%
2022/08/29	2	35.53	1	35.20	35.50	1	19,511	0.01%
2022/08/26	1	35.75	2	35.85	35.85	-1	19,708	-0.01%
2022/08/23	2	35.38	1	35.50	35.20	1	20,507	0.00%
2022/08/19	0	0.00	1	35.90	35.80	-1	20,714	0.00%
2022/08/17	1	35.55	1	35.70	35.75	0	20,909	0.00%
2022/08/15	1	35.65	0	0.00	35.60	1	21,009	0.00%
2022/08/12	1.2	35.76	0	35.85	35.70	1.2	21,088	0.01%
2022/08/11	1.4	35.81	1	35.60	35.80	0.4	21,153	0.00%
2022/08/10	17	37.06	0	0.00	37.20	17	20,871	0.08%
2022/08/09	4	37.00	2.6	36.54	36.90	1.4	20,432	0.01%
2022/08/05	1	35.95	1	35.95	35.85	0	20,596	0.00%
2022/08/04	2	35.60	3	35.68	35.65	-1	20,844	0.00%
2022/08/02	1.4	35.41	0	0.00	35.70	1.4	21,221	0.01%
2022/07/28	1	35.55	0	35.50	35.60	1	22,055	0.00%
2022/07/26	1.1	34.50	0	0.00	34.60	1.1	22,016	0.00%
2022/07/21	5	34.30	0	0.00	34.45	5	22,434	0.02%
2022/07/20	4.2	34.08	0	0.00	34.15	4.2	22,622	0.02%
2022/07/19	0.1	34.30	0	0.00	34.15	0.1	22,813	0.00%
2022/07/15	2.1	34.10	0	0.00	33.90	2.1	23,350	0.01%
2022/07/14	0.1	34.80	3	34.95	34.55	-2.9	23,643	-0.01%
2022/07/13	4.2	34.67	2	34.93	34.85	2.2	23,883	0.01%
2022/07/12	8	33.53	16.2	33.45	33.45	-8.2	24,119	-0.03%
2022/07/11	4.1	34.35	5	34.43	34.30	-0.9	24,310	0.00%
2022/07/08	20	35.20	0	0.00	35.05	20	24,688	0.08%
2022/07/07	4	35.15	0	0.00	35.15	4	24,896	0.02%
2022/07/05	5	35.85	0	0.00	35.55	5	25,090	0.02%
2022/06/30	0.1	35.40	1	35.30	35.30	-0.9	25,991	0.00%
2022/06/29	2	35.70	0	0.00	35.70	2	26,007	0.01%
2022/06/27	0	0.00	0	36.55	36.20	0	26,224	0.00%
2022/06/24	1	36.20	2	36.25	36.15	-1	26,116	0.00%
2022/06/23	3	35.27	1	36.10	35.35	2	26,141	0.01%
2022/06/22	3	35.50	2	36.00	35.40	1	25,980	0.00%
2022/06/21	1	35.85	0	0.00	35.60	1	25,464	0.00%
2022/06/20	1.1	35.02	4	35.30	34.60	-2.9	25,138	-0.01%
2022/06/17	5.4	35.53	0	0.00	35.30	5.4	24,571	0.02%
2022/06/16	0	0.00	0	36.75	36.15	0	23,715	0.00%
2022/06/15	3.2	36.12	0	0.00	36.20	3.2	23,985	0.01%
2022/06/14	1	36.25	1.1	36.82	36.90	-0.1	24,039	0.00%
2022/06/13	11	36.27	1	36.15	36.50	10	24,410	0.04%
2022/06/10	0	0.00	3	37.05	37.10	-3	24,131	-0.01%
2022/06/09	2	37.15	2	37.20	37.15	0	24,116	0.00%
2022/06/08	0	37.75	0	0.00	37.70	0	23,909	0.00%
2022/06/06	2	37.45	3.2	37.72	37.80	-1.2	23,969	-0.01%
2022/06/02	20.1	37.88	0	0.00	37.90	20.1	24,002	0.08%
2022/06/01	0	0.00	0.2	38.58	38.20	-0.2	24,290	0.00%
2022/05/31	0	0.00	0.2	39.30	38.75	-0.2	24,270	0.00%
2022/05/30	0	0.00	1.3	38.15	38.45	-1.3	23,672	-0.01%
2022/05/27	3	37.92	1.1	37.99	37.95	1.9	23,513	0.01%
2022/05/25	0	0.00	2	37.58	37.60	-2	23,940	-0.01%
2022/05/24	0	37.65	0	0.00	37.20	0	24,068	0.00%
2022/05/23	0	37.55	1	37.49	37.20	-1	24,135	0.00%
2022/05/20	0	0.00	2	37.00	37.10	-2	24,334	-0.01%
2022/05/19	0.3	36.73	0	0.00	36.60	0.3	24,357	0.00%
2022/05/18	1	37.45	0.1	37.31	37.50	0.9	24,200	0.00%
2022/05/17	3	36.47	1	36.45	36.45	2	24,032	0.01%
2022/05/16	1.4	36.56	2	36.50	36.90	-0.6	23,972	0.00%
2022/05/13	1.3	36.94	7	36.76	36.95	-5.7	23,752	-0.02%
2022/05/12	3.1	37.15	10	37.70	37.00	-6.9	23,630	-0.03%
2022/05/11	0.7	38.14	0	0.00	38.35	0.7	23,358	0.00%
2022/05/10	1.1	37.41	0	0.00	38.20	1.1	23,272	0.00%
2022/05/09	3.5	38.20	1	38.50	38.00	2.5	23,158	0.01%
2022/05/06	1.3	39.33	2	39.30	39.35	-0.7	23,304	0.00%
2022/05/05	4.1	40.11	21	39.66	39.85	-16.9	23,268	-0.07%
2022/05/04	2.7	40.77	0	0.00	40.85	2.7	22,935	0.01%
2022/05/03	0	41.10	31	40.86	40.85	-31	23,115	-0.13%
2022/04/29	35.5	41.36	0	0.00	41.60	35.5	23,151	0.15%
2022/04/28	1.5	40.94	0	0.00	41.00	1.5	23,189	0.01%
2022/04/27	0.2	41.71	0.2	41.70	41.60	0	22,990	0.00%
2022/04/26	2.5	41.88	1	41.85	41.95	1.5	22,892	0.01%
2022/04/25	5.1	41.40	0	0.00	41.55	5.1	22,814	0.02%
2022/04/22	1.3	41.55	10.4	41.46	41.55	-9.1	22,680	-0.04%
2022/04/21	11.3	41.17	0	0.00	41.00	11.3	22,660	0.05%
2022/04/20	1.1	41.35	20	41.53	41.75	-18.9	22,756	-0.08%
2022/04/19	0.1	41.71	0	0.00	41.50	0.1	22,593	0.00%
2022/04/18	6.1	42.19	2	42.03	41.90	4.1	22,623	0.02%
2022/04/15	7.3	42.96	3	43.00	42.85	4.3	22,231	0.02%
2022/04/14	12.8	43.37	35	43.42	43.10	-22.2	22,188	-0.10%
2022/04/13	0.1	44.50	6.1	44.77	44.95	-6	21,917	-0.03%
2022/04/12	0.1	44.50	4	44.50	44.45	-3.9	21,815	-0.02%
2022/04/11	0	0.00	1	44.25	44.65	-1	21,804	0.00%
2022/04/08	0	44.10	0	0.00	44.35	0	21,693	0.00%
2022/04/07	1	44.40	4	44.41	44.10	-3	21,521	-0.01%
2022/04/06	0	0.00	7.1	43.42	44.05	-7.1	20,847	-0.03%
2022/04/01	2.1	42.78	2	42.75	43.10	0	20,525	0.00%
2022/03/31	0	0.00	4	42.53	42.90	-4	20,361	-0.02%
2022/03/30	1	41.90	0.1	42.14	42.25	1	20,140	0.00%
2022/03/29	2.3	42.03	2	42.05	42.00	0.2	20,062	0.00%
2022/03/28	0.1	41.92	0.1	42.40	42.40	0	20,106	0.00%
2022/03/25	6.1	41.79	2	41.75	42.20	4.1	20,005	0.02%
2022/03/24	2.1	42.20	1	42.35	42.25	1.1	19,863	0.01%
2022/03/23	4.3	42.01	15.1	41.95	42.35	-10.8	20,104	-0.05%
2022/03/22	4	40.81	17	41.04	41.15	-13	19,934	-0.07%
2022/03/21	1	40.45	1	40.60	40.60	0	19,757	0.00%
2022/03/18	0	0.00	10.1	40.41	40.45	-10.1	19,688	-0.05%
2022/03/17	2	39.98	2	40.03	40.05	0	19,291	0.00%
2022/03/16	1	39.35	1	39.00	39.50	0	19,042	0.00%
2022/03/15	0	0.00	4	38.51	38.60	-4	18,592	-0.02%
2022/03/14	0	0.00	5.3	38.37	38.50	-5.3	18,718	-0.03%
2022/03/11	0	0.00	2	38.10	37.95	-2	18,809	-0.01%
2022/03/10	0	0.00	20.1	38.12	38.25	-20.1	18,971	-0.11%
2022/03/09	1	37.60	0	0.00	37.40	1	18,913	0.01%
2022/03/08	1	37.35	1	37.45	37.35	0	18,855	0.00%
2022/03/07	5.1	37.43	17	37.24	37.65	-11.9	18,541	-0.06%
2022/03/04	0.2	37.90	1	37.90	38.00	-0.8	18,838	0.00%
2022/03/03	0	0.00	2	38.05	38.10	-2	18,849	-0.01%
2022/03/01	0	38.15	1	37.90	38.20	-1	18,897	-0.01%
2022/02/25	0	0.00	2	37.50	37.60	-2	18,700	-0.01%
2022/02/24	2.3	37.57	6	37.70	37.70	-3.7	18,282	-0.02%
2022/02/23	3	37.90	10	38.05	38.05	-7	18,069	-0.04%
2022/02/22	13.7	37.46	2	37.33	37.60	11.7	17,974	0.07%
2022/02/21	4	37.81	1	37.80	38.00	3	17,683	0.02%
2022/02/18	1	38.05	0	0.00	38.10	1	17,511	0.01%
2022/02/17	1	38.10	5	38.39	38.40	-4	17,574	-0.02%
2022/02/16	2	38.30	3	38.18	38.20	-1	17,532	-0.01%
2022/02/15	1.1	38.25	0	0.00	38.10	1.1	17,393	0.01%
2022/02/14	8	38.26	0	0.00	38.45	8	17,356	0.05%
2022/02/11	4	38.50	0	0.00	38.80	4	17,366	0.02%
2022/02/10	2	38.40	0	0.00	38.70	2	17,302	0.01%
2022/02/09	1	38.75	8.1	38.72	38.80	-7.1	17,119	-0.04%
2022/02/08	2	38.73	9.1	38.69	38.95	-7.1	16,979	-0.04%
2022/02/07	0	0.00	1	37.45	38.00	-1	16,457	-0.01%
2022/01/26	1	36.90	5	36.85	36.95	-4	16,120	-0.02%
2022/01/25	3.1	36.44	0	0.00	36.90	3.1	16,116	0.02%
2022/01/24	4	36.88	0	0.00	36.90	4	15,849	0.03%
2022/01/21	0.1	36.70	6	36.69	36.85	-6	15,865	-0.04%
2022/01/19	9.1	36.81	0	0.00	37.00	9.1	15,589	0.06%
2022/01/18	1.5	37.30	7	37.06	37.25	-5.5	15,666	-0.04%
2022/01/17	0.1	37.10	0	0.00	37.05	0.1	15,532	0.00%
2022/01/14	3.1	37.61	0.1	37.35	37.45	3	15,445	0.02%
2022/01/13	0	37.60	1.9	37.36	37.85	-1.9	15,365	-0.01%
2022/01/12	1	37.00	8	36.98	37.00	-7	14,982	-0.05%
2022/01/11	2	36.47	4	36.73	37.00	-2	14,812	-0.01%
2022/01/10	1.1	35.91	0	0.00	36.15	1.1	14,715	0.01%
2022/01/07	1	36.30	0.2	36.20	36.20	0.8	14,676	0.01%
2022/01/06	1	35.65	2	36.00	36.00	-1	14,480	-0.01%
2022/01/05	4	35.44	0	0.00	35.55	4	14,401	0.03%
2022/01/04	1.1	35.36	6	35.44	35.55	-4.9	14,513	-0.03%
2022/01/03	1.3	35.46	0	0.00	35.35	1.3	14,429	0.01%
2021/12/30	0	35.60	0	0.00	35.55	0	14,371	0.00%
2021/12/29	5.2	35.65	0	0.00	35.60	5.2	14,475	0.04%
2021/12/28	1	35.50	0	0.00	35.60	1	14,534	0.01%
2021/12/27	3	35.37	0.1	35.60	35.60	2.9	14,543	0.02%
2021/12/24	0	35.50	0	0.00	35.50	0	14,759	0.00%
2021/12/23	0	0.00	0.1	35.70	35.50	-0.1	14,804	0.00%
2021/12/21	1.6	35.84	0	0.00	35.75	1.6	14,792	0.01%
2021/12/20	0	0.00	1	35.75	36.00	-1	14,718	-0.01%
2021/12/17	0	0.00	12	35.88	35.90	-12	14,516	-0.08%
2021/12/16	0	0.00	7	35.47	35.60	-7	14,226	-0.05%
2021/12/13	0	0.00	6	35.52	35.50	-6	14,534	-0.04%
2021/12/10	1	35.30	7	35.55	35.65	-6	14,470	-0.04%
2021/12/09	0.1	35.05	1	35.10	35.30	-0.9	14,411	-0.01%
2021/12/08	0.1	35.05	15	35.10	35.20	-14.9	14,402	-0.10%
2021/12/07	0	0.00	2.1	35.09	35.10	-2.1	14,249	-0.01%
2021/12/03	3	34.20	2.9	34.16	34.15	0.1	13,963	0.00%
2021/12/02	11.1	33.96	4	34.18	34.25	7.1	13,859	0.05%
2021/12/01	0.1	34.05	10	34.00	34.15	-10	13,857	-0.07%
2021/11/30	2.1	33.82	3	33.75	34.20	-1	14,025	-0.01%
2021/11/26	11.2	33.89	3.3	33.92	33.90	7.8	13,316	0.06%
2021/11/25	0	34.30	0.3	34.50	34.50	-0.3	13,369	0.00%
2021/11/24	0	0.00	1	34.30	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	0.1	34.25	0.5	34.35	34.15	-0.5	13,527	0.00%
2021/11/19	1	34.40	0	0.00	34.65	1	13,484	0.01%
2021/11/18	2.1	34.60	5	34.58	34.70	-2.9	13,414	-0.02%
2021/11/17	7	34.15	0	0.00	34.20	7	13,571	0.05%
2021/11/16	0	33.95	0	0.00	34.20	0	13,654	0.00%
2021/11/15	0	0.00	1	33.90	33.95	-1	13,736	-0.01%
2021/11/12	1	33.80	0	0.00	33.90	1	13,847	0.01%
2021/11/11	0.2	33.85	3	33.75	33.80	-2.8	14,108	-0.02%
2021/11/10	0	0.00	5	33.65	34.00	-5	14,362	-0.03%
2021/11/09	0	0.00	1	33.60	33.70	-1	14,379	-0.01%
2021/11/08	0	33.60	0	0.00	33.60	0	15,869	0.00%
2021/11/05	0	0.00	1	33.60	33.70	-1	16,463	-0.01%
2021/11/02	0.1	33.30	1	33.30	33.30	-0.9	17,037	-0.01%
2021/11/01	0.9	33.40	7	33.32	33.30	-6.1	17,036	-0.04%
2021/10/29	0	33.25	0	0.00	33.40	0	17,140	0.00%
2021/10/28	0	33.35	2	33.33	33.40	-2	17,210	-0.01%
2021/10/27	2	33.43	0	0.00	33.35	2	17,331	0.01%
2021/10/26	0	0.00	17	33.43	33.45	-17	17,520	-0.10%
2021/10/25	0	0.00	4	33.05	33.10	-4	17,345	-0.02%
2021/10/22	0	0.00	4	33.00	33.05	-4	17,462	-0.02%
2021/10/21	0	0.00	3	32.97	32.95	-3	17,366	-0.02%
2021/10/20	0	0.00	1	32.85	32.90	-1	17,206	-0.01%
2021/10/19	0.1	32.80	0	0.00	32.75	0.1	17,208	0.00%
2021/10/15	11	32.39	7	32.45	32.50	4	17,178	0.02%
2021/10/14	3	32.42	0	0.00	32.30	3	17,136	0.02%
2021/10/13	0	32.45	2	32.48	32.50	-2	17,222	-0.01%
2021/10/12	0	0.00	2	32.30	32.45	-2	17,261	-0.01%
2021/10/08	0	0.00	1	32.20	32.25	-1	17,140	-0.01%
2021/10/06	0	32.15	0	0.00	32.25	0	17,271	0.00%
2021/10/05	1	32.05	0	0.00	32.05	1	17,257	0.01%
2021/10/04	0	0.00	3	32.10	32.10	-3	17,264	-0.02%
2021/10/01	10.1	31.90	0	0.00	32.05	10.1	17,277	0.06%
2021/09/29	19.1	32.05	0	0.00	32.05	19.1	17,088	0.11%
2021/09/27	0	0.00	145	32.44	32.35	-145	16,971	-0.85%	大賣/鉅額交易
2021/09/24	3	32.35	0	0.00	32.40	3	17,017	0.02%
2021/09/23	1.1	32.35	10	32.40	32.40	-8.9	17,042	-0.05%
2021/09/22	2.1	31.93	1	32.00	32.10	1.1	17,109	0.01%
2021/09/17	1.8	32.32	0	0.00	32.15	1.8	16,856	0.01%
2021/09/15	0	0.00	1	32.45	32.35	-1	16,725	-0.01%
2021/09/14	0	0.00	3	32.50	32.50	-3	16,823	-0.02%
2021/09/13	4	32.20	0	0.00	32.30	4	16,868	0.02%
2021/09/10	1	32.35	0	0.00	32.45	1	17,008	0.01%
2021/09/09	0	32.40	0	0.00	32.30	0	17,295	0.00%
2021/09/08	0.1	32.45	0.3	32.55	32.50	-0.3	17,339	0.00%
2021/09/07	0	0.00	1	32.45	32.45	-1	17,478	-0.01%
2021/09/06	0	0.00	11	32.49	32.50	-11	17,514	-0.06%
2021/09/03	0	0.00	20.6	32.21	32.55	-20.6	17,499	-0.12%
2021/09/02	4.1	32.10	12	32.15	32.10	-8	17,474	-0.05%
2021/08/31	5.1	32.25	8	32.30	32.80	-3	17,556	-0.02%
2021/08/30	7	32.07	9	32.03	32.45	-2	17,459	-0.01%
2021/08/27	0	0.00	21	32.00	32.00	-21	17,403	-0.12%
2021/08/26	1.1	31.31	0	0.00	31.45	1.1	17,412	0.01%
2021/08/25	10	31.30	0	0.00	31.45	10	17,546	0.06%
2021/08/24	1.5	31.30	0	0.00	31.35	1.5	17,544	0.01%
2021/08/23	19.1	31.19	0	0.00	31.05	19.1	17,640	0.11%
2021/08/20	1.1	31.11	3	31.10	31.45	-1.9	17,588	-0.01%
2021/08/19	6.1	31.27	0	0.00	31.30	6.1	18,782	0.03%
2021/08/18	4	31.38	0	0.00	31.45	4	18,614	0.02%
2021/08/17	1	31.10	6	31.65	31.45	-5	18,568	-0.03%
2021/08/16	6.2	30.91	15	30.92	31.05	-8.8	18,418	-0.05%
2021/08/13	6	30.95	3	30.98	31.05	3	18,336	0.02%
2021/08/12	74.1	30.83	6	30.70	30.70	68.1	18,211	0.37%
2021/08/11	29.5	33.08	8	33.10	33.05	21.5	16,812	0.13%
2021/08/10	2	33.03	4	33.04	33.05	-2	16,424	-0.01%
2021/08/09	5.1	33.02	1	33.00	33.20	4.1	16,576	0.02%
2021/08/06	12	33.16	7	33.19	33.20	5	16,638	0.03%
2021/08/05	6	33.12	5	33.15	33.15	1	16,933	0.01%
2021/08/04	2	33.10	0	0.00	33.15	2	17,814	0.01%
2021/08/03	0	0.00	2	33.05	33.10	-2	18,045	-0.01%
2021/08/02	0	0.00	2	32.95	33.00	-2	18,285	-0.01%
2021/07/29	2	33.05	0.3	33.06	33.10	1.7	18,240	0.01%
2021/07/27	1	33.00	0	0.00	33.05	1	18,538	0.01%
2021/07/23	0	0.00	1	33.10	33.10	-1	18,947	-0.01%
2021/07/22	0	0.00	10	33.00	33.05	-10	19,057	-0.05%
2021/07/21	0	0.00	1	32.75	32.90	-1	19,085	-0.01%
2021/07/20	10	32.85	0	0.00	32.80	10	19,171	0.05%
2021/07/19	0	0.00	2	33.00	33.10	-2	19,220	-0.01%
2021/07/16	0	0.00	1	32.95	33.00	-1	19,269	-0.01%
2021/07/15	0	0.00	2	32.98	32.85	-2	19,247	-0.01%
2021/07/14	1	32.75	1	32.85	32.95	0	19,311	0.00%
2021/07/12	0	0.00	2.2	32.90	32.80	-2.2	19,630	-0.01%
2021/07/09	3.1	32.56	0	0.00	32.90	3.1	19,566	0.02%
2021/07/08	0	0.00	0.1	32.80	32.80	-0.1	19,595	0.00%
2021/07/06	2	32.80	1	32.85	32.85	1	19,628	0.01%
2021/07/02	2.4	32.56	0	0.00	32.55	2.4	19,697	0.01%
2021/07/01	1.1	32.56	1	32.65	32.65	0.1	19,794	0.00%
2021/06/30	1	32.75	3	32.80	32.85	-2	19,828	-0.01%
2021/06/29	1	32.60	0	0.00	32.55	1	19,923	0.01%
2021/06/25	0.9	32.85	0	0.00	32.90	0.9	20,020	0.00%
2021/06/24	1.5	32.73	1	32.65	32.60	0.5	20,068	0.00%
2021/06/23	1	32.60	11	32.70	32.75	-10	20,104	-0.05%
2021/06/22	1	32.50	0	0.00	32.50	1	20,037	0.00%
2021/06/21	4.1	32.53	1	32.75	32.50	3.1	20,002	0.02%
2021/06/18	1.1	32.85	5.2	32.80	32.75	-4.1	19,936	-0.02%
2021/06/16	2	32.75	0	0.00	33.00	2	20,206	0.01%
2021/06/10	1	32.90	0	0.00	33.10	1	20,815	0.00%
2021/06/09	0	32.90	0	0.00	32.95	0	20,929	0.00%
2021/06/04	0	0.00	7.7	32.92	33.00	-7.7	21,510	-0.04%
2021/06/02	0	0.00	20	33.10	33.15	-20	22,516	-0.09%
2021/06/01	0	33.00	2	33.00	33.00	-2	22,540	-0.01%
2021/05/31	0	0.00	3	33.10	33.10	-3	22,750	-0.01%
2021/05/28	0	33.00	1	33.00	33.10	-1	22,825	0.00%
2021/05/27	0	32.65	3.5	32.84	33.20	-3.5	22,860	-0.02%
2021/05/26	1	32.70	5	32.75	32.75	-4	22,117	-0.02%
2021/05/25	0	0.00	6.5	32.76	32.70	-6.5	22,351	-0.03%
2021/05/24	0	0.00	4	32.64	32.60	-4	22,629	-0.02%
2021/05/21	0	0.00	30	32.40	32.50	-30	22,754	-0.13%
2021/05/20	0	32.10	1	31.95	32.10	-1	22,754	0.00%
2021/05/19	0	0.00	1	32.15	32.10	-1	22,779	0.00%
2021/05/18	1	31.85	6	31.98	32.00	-5	22,779	-0.02%
2021/05/17	2.1	31.03	13	31.16	31.10	-11	23,242	-0.05%
2021/05/14	2	31.50	1	31.75	31.70	1	23,015	0.00%
2021/05/13	6	31.67	1	31.50	31.40	5	22,822	0.02%
2021/05/12	20.1	31.01	12	32.10	31.35	8.1	22,400	0.04%
2021/05/11	3	32.70	41.5	32.81	32.45	-38.5	21,610	-0.18%
2021/05/10	2	32.95	10.4	32.95	33.00	-8.4	21,379	-0.04%
2021/05/07	0	0.00	8	32.59	32.60	-8	21,463	-0.04%
2021/05/06	1	32.01	2.5	32.29	32.35	-1.5	21,690	-0.01%
2021/05/05	1	32.00	1	32.15	32.05	0	21,653	0.00%
2021/05/04	0	0.00	9	32.35	32.10	-9	21,666	-0.04%
2021/05/03	0	0.00	23	32.60	32.45	-23	21,595	-0.11%
2021/04/29	1	32.70	12	32.62	32.65	-11	21,595	-0.05%
2021/04/28	8.1	32.40	0	0.00	32.60	8.1	21,534	0.04%
2021/04/27	0	0.00	4	32.54	32.60	-4	21,879	-0.02%
2021/04/26	10	32.20	0	0.00	32.60	10	21,884	0.05%
2021/04/23	0.1	32.25	2	32.10	32.25	-2	21,909	-0.01%
2021/04/22	0.7	32.30	1.7	32.24	32.35	-1	22,079	0.00%
2021/04/21	1.1	32.35	3.6	32.33	32.30	-2.6	22,100	-0.01%
2021/04/20	20	32.45	17	32.46	32.55	3	22,124	0.01%
2021/04/19	6	32.14	12	32.35	32.45	-6	22,066	-0.03%
2021/04/16	0	0.00	9	32.00	32.05	-9	21,903	-0.04%
2021/04/14	0	0.00	5.1	31.85	31.90	-5.1	22,428	-0.02%
2021/04/13	5	31.81	141	31.80	31.85	-136	22,576	-0.60%	大賣/鉅額交易
2021/04/12	5	31.75	59	31.70	31.65	-54	22,591	-0.24%
2021/04/09	0	0.00	0.1	31.67	31.55	-0.1	22,695	0.00%
2021/04/08	1	31.80	4	31.80	31.75	-3	22,730	-0.01%
2021/04/07	1	31.90	18	31.91	32.00	-17	22,994	-0.07%
2021/04/06	0	0.00	25	31.96	32.00	-25	22,931	-0.11%
2021/04/01	2	31.88	3	31.90	31.90	-1	22,878	0.00%
2021/03/31	0	0.00	3	31.88	31.90	-3	22,720	-0.01%
2021/03/30	2	31.73	8	31.77	31.80	-6	22,603	-0.03%
2021/03/29	0	0.00	2	31.75	31.80	-2	22,576	-0.01%
2021/03/26	0	0.00	2.5	31.60	31.60	-2.5	22,619	-0.01%
2021/03/24	4	31.38	1	31.20	31.40	3	22,776	0.01%
2021/03/23	0	0.00	7	31.28	31.35	-7	22,833	-0.03%
2021/03/22	2.4	30.92	1	31.20	31.25	1.4	22,895	0.01%
2021/03/19	0.1	31.25	2	31.05	31.05	-1.9	22,830	-0.01%
2021/03/18	3.1	31.56	7	31.49	31.40	-3.9	22,448	-0.02%
2021/03/17	0	0.00	14	31.38	31.45	-14	22,362	-0.06%
2021/03/16	10	31.15	2.8	31.39	31.35	7.2	22,106	0.03%
2021/03/15	1	30.85	3.3	30.96	31.00	-2.3	22,104	-0.01%
2021/03/12	4	30.45	1	30.70	30.65	3	22,176	0.01%
2021/03/11	6	30.88	7	31.01	30.75	-1	22,324	0.00%
2021/03/10	11	30.55	16	30.57	30.60	-5	21,966	-0.02%
2021/03/09	4	30.39	15	30.44	30.60	-11	21,704	-0.05%
2021/03/08	5	29.90	2	29.95	29.90	3	20,961	0.01%
2021/03/05	2	29.70	1	29.70	29.70	1	20,676	0.00%
2021/03/04	2	29.48	1	29.50	29.60	1	21,324	0.00%
2021/03/03	1	29.75	1.1	29.75	29.75	-0.1	21,188	0.00%
2021/02/26	5.1	29.28	2	29.50	29.20	3.1	20,886	0.01%
2021/02/25	0	0.00	2	29.50	29.65	-2	20,367	-0.01%
2021/02/24	11	29.49	11	29.65	29.30	0	20,198	0.00%
2021/02/23	1	29.50	9	29.47	29.55	-8	19,864	-0.04%
2021/02/22	4	29.19	0	0.00	29.10	4	19,714	0.02%
2021/02/19	24	29.05	1.4	29.11	29.15	22.6	19,719	0.11%
2021/02/18	40	29.30	0	0.00	29.25	40	19,756	0.20%
2021/02/17	1	29.50	12.1	29.43	29.40	-11.1	19,819	-0.06%
2021/02/05	20	28.80	0	0.00	28.80	20	19,267	0.10%
2021/02/03	3	28.80	0	0.00	28.80	3	19,714	0.02%
2021/02/01	1	28.40	1	28.80	28.65	0	19,843	0.00%
2021/01/29	6.1	28.35	1	28.55	28.15	5.1	19,797	0.03%
2021/01/28	8.1	28.52	1	28.70	28.55	7.1	19,365	0.04%
2021/01/27	2	28.70	7	28.77	28.70	-5	19,074	-0.03%
2021/01/26	0.1	28.80	7.4	28.81	28.70	-7.3	19,014	-0.04%
2021/01/25	3	28.80	0	0.00	28.85	3	18,887	0.02%
2021/01/22	7.1	28.64	4.6	28.78	28.60	2.5	18,839	0.01%
2021/01/21	1	28.75	0	0.00	28.70	1	18,765	0.01%
2021/01/20	11.2	28.80	0	0.00	28.70	11.2	18,680	0.06%
2021/01/19	4	29.08	0.3	29.20	29.10	3.7	18,242	0.02%
2021/01/18	9.1	29.07	0	0.00	29.15	9.1	18,216	0.05%
2021/01/15	33.3	29.55	0	0.00	29.30	33.3	18,020	0.18%
2021/01/14	3	29.62	0	0.00	29.75	3	17,846	0.02%
2021/01/13	0	0.00	2	29.80	29.80	-2	17,733	-0.01%
2021/01/12	0	0.00	1	29.75	29.75	-1	17,692	-0.01%
2021/01/11	4	29.98	1.2	29.91	30.05	2.8	17,618	0.02%
2021/01/08	3	29.95	2	29.88	30.00	1	17,529	0.01%
2021/01/06	7.2	29.71	2	29.80	29.45	5.2	17,057	0.03%
2021/01/05	3	29.80	0	0.00	29.85	3	16,804	0.02%
2021/01/04	2	29.75	14.2	29.77	29.90	-12.2	16,891	-0.07%
2020/12/31	2	29.88	52	29.80	29.80	-50	16,735	-0.30%
2020/12/30	2	29.80	10	29.78	29.90	-8	16,621	-0.05%
2020/12/29	1	29.45	1	29.55	29.55	0	16,444	0.00%
2020/12/28	1.1	29.40	7	29.35	29.55	-5.9	16,548	-0.04%
2020/12/25	1.1	29.36	0	0.00	29.35	1.1	16,562	0.01%
2020/12/23	1.1	29.31	0	0.00	29.45	1.1	16,965	0.01%
2020/12/22	0	0.00	1	29.60	29.65	-1	17,276	-0.01%
2020/12/21	3.1	29.48	5	29.50	29.65	-1.9	17,882	-0.01%
2020/12/18	0	0.00	17	29.40	29.50	-17	18,359	-0.09%
2020/12/17	0	0.00	11	29.45	29.50	-11	18,815	-0.06%
2020/12/16	0	0.00	17.1	29.23	29.40	-17.1	19,116	-0.09%
2020/12/15	2.1	28.93	0	0.00	29.05	2.1	19,420	0.01%
2020/12/14	16	29.33	1	29.35	29.30	15	19,468	0.08%
2020/12/11	0	0.00	12	29.15	29.30	-12	19,387	-0.06%
2020/12/10	0	0.00	4	28.90	28.80	-4	19,320	-0.02%
2020/12/09	2	28.85	1	28.90	28.75	1	19,367	0.01%
2020/12/08	2	28.60	5	28.76	28.70	-3	19,386	-0.02%
2020/12/07	9.2	29.00	0	0.00	29.00	9.2	19,258	0.05%
2020/12/04	1	29.10	7	29.10	29.10	-6	19,194	-0.03%
2020/12/03	0	29.20	4	29.05	29.20	-4	19,139	-0.02%
2020/12/02	0	0.00	6	29.00	29.20	-6	19,244	-0.03%
2020/12/01	0	0.00	10	29.10	29.15	-10	19,683	-0.05%
2020/11/30	3.1	28.61	5	29.05	28.45	-1.9	19,832	-0.01%
2020/11/27	1	29.15	0	0.00	29.10	1	19,444	0.01%
2020/11/26	0	0.00	6	29.20	29.30	-6	19,899	-0.03%
2020/11/24	0	0.00	2	29.60	29.30	-2	20,230	-0.01%
2020/11/23	0	0.00	3	29.65	29.70	-3	20,407	-0.01%
2020/11/20	0	0.00	1	29.60	29.55	-1	20,574	0.00%
2020/11/18	4	29.56	0	0.00	29.65	4	21,018	0.02%
2020/11/17	0	0.00	1	29.30	29.45	-1	21,084	0.00%
2020/11/16	0	0.00	23	29.25	29.45	-23	21,632	-0.11%
2020/11/12	0	0.00	6	29.28	29.20	-6	21,959	-0.03%
2020/11/11	2	29.45	5	29.47	29.70	-3	22,202	-0.01%
2020/11/10	3	28.92	17	28.95	29.00	-14	22,067	-0.06%
2020/11/09	3	28.72	2	28.65	28.75	1	23,084	0.00%
2020/11/06	0	0.00	7	28.51	28.50	-7	23,482	-0.03%
2020/11/05	0	0.00	2	28.40	28.40	-2	23,750	-0.01%
2020/11/04	1	28.10	3	28.15	28.10	-2	23,992	-0.01%
2020/11/03	0	0.00	9	28.04	28.10	-9	24,295	-0.04%
2020/10/30	5	27.48	1	27.70	27.55	4	24,502	0.02%
2020/10/29	5	27.57	0	0.00	27.50	5	24,416	0.02%
2020/10/28	3	27.63	0	0.00	27.65	3	24,577	0.01%
2020/10/27	2	27.73	2.2	27.71	27.70	-0.2	24,763	0.00%
2020/10/26	1	27.80	0	0.00	27.80	1	24,894	0.00%
2020/10/23	2	27.65	0	0.00	27.75	2	25,043	0.01%
2020/10/22	3	27.63	0	0.00	27.80	3	25,260	0.01%
2020/10/21	5	27.70	0	0.00	27.65	5	25,517	0.02%
2020/10/20	5	27.69	0	0.00	27.70	5	25,763	0.02%
2020/10/19	7	27.79	0	0.00	27.80	7	25,840	0.03%
2020/10/16	12	27.77	0	0.00	27.70	12	26,062	0.05%
2020/10/15	6	27.79	0	0.00	27.75	6	26,233	0.02%
2020/10/14	3	28.03	0	0.00	28.00	3	26,361	0.01%
2020/10/13	5	28.10	1	28.15	28.15	4	26,492	0.02%
2020/10/12	2	28.15	4	28.25	28.25	-2	26,770	-0.01%
2020/10/07	1	27.95	0	0.00	27.95	1	27,013	0.00%
2020/10/06	0	0.00	1	27.85	27.95	-1	27,117	0.00%
2020/10/05	11	27.83	0	0.00	27.80	11	27,188	0.04%
2020/09/30	15	27.82	0	0.00	27.80	15	27,278	0.05%
2020/09/29	15	27.85	1	28.05	27.80	14	27,367	0.05%
2020/09/28	6	27.77	2	27.80	27.90	4	27,419	0.01%
2020/09/25	3	27.35	1	27.55	27.45	2	27,437	0.01%
2020/09/24	53	27.07	11	27.19	27.00	42	27,342	0.15%
2020/09/23	27	27.56	0	0.00	27.50	27	26,687	0.10%
2020/09/22	54	27.93	8	27.92	27.85	46	26,163	0.18%
2020/09/21	30	28.29	0	0.00	28.20	30	25,733	0.12%
2020/09/18	12	28.50	3.9	28.55	28.45	8.1	25,577	0.03%
2020/09/17	5	28.70	0	0.00	28.55	5	25,219	0.02%
2020/09/16	5	28.62	0	0.00	28.75	5	25,209	0.02%
2020/09/15	24	28.57	0	0.00	28.65	24	25,323	0.09%
2020/09/14	1.1	28.56	0.6	28.75	28.65	0.5	25,653	0.00%
2020/09/11	6	28.59	10.8	28.58	28.65	-4.8	25,641	-0.02%
2020/09/10	37	28.66	0	0.00	28.75	37	25,499	0.15%
2020/09/09	22	28.65	1	28.65	28.75	21	25,415	0.08%
2020/09/08	3	28.80	1.6	28.92	28.85	1.4	25,333	0.01%
2020/09/07	7	28.75	18	28.66	28.85	-11	25,489	-0.04%
2020/09/04	12	28.63	0	0.00	28.65	12	25,553	0.05%
2020/09/03	17	28.82	2	28.85	28.90	15	25,240	0.06%
2020/09/02	44	28.90	0	0.00	28.90	44	25,171	0.17%
2020/09/01	13	29.03	0	0.00	29.05	13	24,950	0.05%
2020/08/31	6	29.31	0	0.00	29.25	6	24,540	0.02%
2020/08/28	5	29.42	0	0.00	29.40	5	24,478	0.02%
2020/08/27	8	29.46	1	29.40	29.40	7	24,516	0.03%
2020/08/26	2	29.53	0	0.00	29.55	2	24,287	0.01%
2020/08/25	5	29.57	0	0.00	29.50	5	24,164	0.02%
2020/08/24	70	29.60	1	29.60	29.60	69	24,129	0.29%
2020/08/21	4	29.50	0	0.00	29.60	4	24,031	0.02%
2020/08/20	22	29.50	10	29.50	29.40	12	23,806	0.05%
2020/08/19	11	29.97	0	0.00	29.90	11	23,199	0.05%
2020/08/18	6	29.93	0	0.00	29.95	6	22,898	0.03%
2020/08/17	18	29.96	0	0.00	30.00	18	22,763	0.08%
2020/08/14	11	30.08	0	0.00	30.05	11	22,434	0.05%
2020/08/13	78	30.29	5	30.20	30.40	73	22,193	0.33%
2020/08/12	4	32.41	87	32.38	32.35	-83	21,244	-0.39%
2020/08/11	21	32.50	3	32.45	32.45	18	20,911	0.09%
2020/08/10	2	32.45	13	32.53	32.50	-11	20,871	-0.05%
2020/08/07	5	32.48	0	0.00	32.45	5	20,842	0.02%
2020/08/06	1	32.30	4	32.41	32.45	-3	20,618	-0.01%
2020/08/05	5	32.20	2	32.30	32.20	3	20,644	0.01%
2020/08/04	0	0.00	15	32.21	32.25	-15	20,709	-0.07%
2020/08/03	1	31.85	1	31.90	32.10	0	20,809	0.00%
2020/07/31	10	32.35	0	0.00	32.35	10	20,784	0.05%
2020/07/29	10	31.60	1	32.20	32.20	9	20,772	0.04%
2020/07/27	45	31.71	0	0.00	31.60	45	21,244	0.21%
2020/07/24	0	0.00	0.4	32.20	32.15	-0.4	21,410	0.00%
2020/07/23	1	32.45	0	0.00	32.70	1	21,395	0.00%
2020/07/22	90	32.58	21	32.70	32.70	69	21,462	0.32%
2020/07/20	1	32.35	3	32.35	32.45	-2	21,511	-0.01%
2020/07/17	0	0.00	1	32.20	32.25	-1	21,447	0.00%
2020/07/14	0	0.00	11	32.15	32.20	-11	21,428	-0.05%
2020/07/13	0.6	32.05	5	32.00	32.05	-4.4	21,593	-0.02%
2020/07/10	0	0.00	19	32.07	32.00	-19	21,779	-0.09%
2020/07/09	0	0.00	14	32.25	32.25	-14	21,974	-0.06%
2020/07/08	0	0.00	9	32.05	32.05	-9	21,952	-0.04%
2020/07/07	0	0.00	1	31.80	32.00	-1	22,004	0.00%
2020/07/06	0	0.00	19.1	31.81	31.95	-19.1	21,866	-0.09%
2020/07/03	1	31.65	2	31.70	31.55	-1	21,985	0.00%
2020/07/02	1	31.45	0	0.00	31.55	1	22,111	0.00%
2020/07/01	0	0.00	5	31.36	31.25	-5	22,415	-0.02%
2020/06/30	26	30.92	1	31.00	30.90	25	22,555	0.11%
2020/06/29	73	30.90	0.4	31.20	30.90	72.6	22,655	0.32%
2020/06/24	3	31.20	0	0.00	31.25	3	22,652	0.01%
2020/06/23	5	31.18	6	31.10	31.15	-1	22,886	0.00%
2020/06/22	1	31.10	0	0.00	31.15	1	23,174	0.00%
2020/06/19	4	31.43	0	0.00	31.25	4	23,439	0.02%
2020/06/17	7	31.47	0	0.00	31.70	7	23,987	0.03%
2020/06/15	8	31.58	8	31.60	31.30	0	25,651	0.00%
2020/06/12	9	31.49	12	31.51	31.50	-3	26,177	-0.01%
2020/06/11	0	0.00	8	31.98	31.80	-8	26,946	-0.03%
2020/06/10	0	0.00	9	31.95	32.10	-9	27,483	-0.03%
2020/06/09	15	31.70	2	31.75	31.85	13	28,746	0.05%
2020/06/08	6	31.67	4	31.59	31.80	2	29,444	0.01%
2020/06/05	1	31.30	0	0.00	31.50	1	29,588	0.00%
2020/06/04	4	31.41	0	0.00	31.40	4	30,063	0.01%
2020/06/03	2	31.25	20	31.34	31.30	-18	30,625	-0.06%
2020/06/02	2	30.85	0.1	30.90	30.90	1.9	30,723	0.01%
2020/06/01	6	30.74	0	0.00	30.70	6	30,845	0.02%
2020/05/27	5	30.67	0	0.00	30.70	5	30,920	0.02%
2020/05/26	0	0.00	2	30.65	30.65	-2	31,184	-0.01%
2020/05/25	4	30.20	0	0.00	30.35	4	31,426	0.01%
2020/05/22	12	30.53	3	30.55	30.45	9	31,683	0.03%
2020/05/21	4	30.85	4	30.78	31.00	0	31,777	0.00%
2020/05/20	0	0.00	6	30.60	30.80	-6	31,938	-0.02%
2020/05/19	0	0.00	2	30.48	30.55	-2	32,048	-0.01%
2020/05/18	9	30.10	0	0.00	30.05	9	31,921	0.03%
2020/05/15	8	30.24	1	30.25	30.25	7	31,903	0.02%
2020/05/14	4	30.14	0	0.00	30.25	4	31,745	0.01%
2020/05/13	2	30.33	5	30.40	30.30	-3	31,479	-0.01%
2020/05/12	1	30.30	0	0.00	30.30	1	31,423	0.00%
2020/05/11	12	30.35	18	30.25	30.40	-6	31,335	-0.02%
2020/05/08	14	30.04	4	29.95	30.00	10	31,225	0.03%
2020/05/07	4.4	29.47	0	0.00	29.55	4.4	31,212	0.01%
2020/05/06	14	29.58	0	0.00	29.55	14	31,182	0.04%
2020/05/05	3	29.58	2	29.85	29.85	1	31,078	0.00%
2020/05/04	9	29.24	7	29.27	29.35	2	31,018	0.01%
2020/04/30	1	30.10	27	30.56	30.10	-26	30,758	-0.08%
2020/04/29	1	29.80	12	29.83	29.95	-11	30,607	-0.04%
2020/04/28	0	0.00	7	29.35	29.45	-7	30,449	-0.02%
2020/04/24	11	28.25	0	0.00	28.20	11	30,949	0.04%
2020/04/23	3	28.37	3	28.38	28.30	0	30,794	0.00%
2020/04/22	2	28.28	2	28.30	28.30	0	30,595	0.00%
2020/04/21	6	28.66	0	0.00	28.35	6	30,554	0.02%
2020/04/20	7	28.99	0	0.00	28.90	7	30,348	0.02%
2020/04/17	4	29.06	16	29.20	29.05	-12	30,489	-0.04%
2020/04/16	4	28.81	1	28.85	28.80	3	30,384	0.01%
2020/04/15	0	0.00	6	29.13	29.20	-6	30,187	-0.02%
2020/04/14	12	28.63	0	0.00	28.85	12	30,091	0.04%
2020/04/13	5	28.63	3	28.70	28.60	2	29,827	0.01%
2020/04/10	14	29.14	28	28.82	29.15	-14	29,679	-0.05%
2020/04/09	8	28.55	5	28.55	28.50	3	29,497	0.01%
2020/04/08	7	28.41	5	28.50	28.40	2	29,353	0.01%
2020/04/07	40	28.49	0	0.00	28.40	40	29,074	0.14%
2020/04/06	4	28.25	12	28.35	28.45	-8	28,717	-0.03%
2020/04/01	4	28.13	0	0.00	28.05	4	28,288	0.01%
2020/03/31	29	28.75	31	28.41	28.45	-2	27,982	-0.01%
2020/03/30	19	27.90	20	28.30	28.65	-1	27,641	0.00%
2020/03/27	26	28.45	22	28.65	28.65	4	27,360	0.01%
2020/03/26	3	28.05	100	27.95	28.15	-97	27,065	-0.36%
2020/03/25	10	28.13	21	28.00	27.95	-11	26,954	-0.04%
2020/03/24	17	27.54	7	27.93	27.35	10	26,639	0.04%
2020/03/23	10	26.94	9	26.94	27.00	1	26,334	0.00%
2020/03/20	36	27.20	19	27.40	27.95	17	25,939	0.07%
2020/03/19	26	26.85	4	27.40	26.40	22	25,123	0.09%
2020/03/18	9	27.79	16	28.12	28.00	-7	24,282	-0.03%
2020/03/17	11	28.10	13.6	28.30	28.00	-2.6	23,762	-0.01%
2020/03/16	14	29.14	8	29.38	29.00	6	22,808	0.03%
2020/03/13	29	28.71	44	29.26	30.00	-15	22,027	-0.07%
2020/03/12	19	30.07	5	30.51	30.20	14	20,576	0.07%
2020/03/11	6	31.33	0	0.00	31.20	6	19,697	0.03%
2020/03/10	4	31.16	15	31.18	31.35	-11	19,364	-0.06%
2020/03/09	8	31.73	0	0.00	31.75	8	18,768	0.04%
2020/03/06	6	32.45	0	0.00	32.45	6	18,211	0.03%
2020/03/05	1	32.85	3	32.83	32.90	-2	17,915	-0.01%
2020/03/04	1	32.20	1	32.20	32.35	0	17,880	0.00%
2020/03/03	11	32.25	61	32.28	32.25	-50	17,768	-0.28%
2020/03/02	19	31.98	11	32.00	31.95	8	17,614	0.05%
2020/02/27	8	32.28	2	32.28	32.35	6	17,772	0.03%
2020/02/26	3	32.33	0	0.00	32.35	3	17,513	0.02%
2020/02/25	1	32.70	0	0.00	32.70	1	17,201	0.01%
2020/02/24	14	32.74	15	32.70	32.70	-1	17,097	-0.01%
2020/02/21	18	33.45	12	33.28	33.20	6	16,873	0.04%
2020/02/20	6	33.48	60	33.65	33.60	-54	16,748	-0.32%
2020/02/19	2	33.35	4	33.38	33.45	-2	16,456	-0.01%
2020/02/18	13	32.86	0	0.00	32.90	13	16,293	0.08%
2020/02/17	0	0.00	68	32.35	32.50	-68	16,146	-0.42%
2020/02/14	51	32.30	1	32.25	32.30	50	16,131	0.31%
2020/02/12	1	32.15	7	32.15	32.10	-6	16,323	-0.04%
2020/02/11	1	32.00	1	32.00	32.15	0	16,321	0.00%
2020/02/10	2	31.68	0	0.00	32.05	2	16,367	0.01%
2020/02/07	66	32.04	0	0.00	32.00	66	16,755	0.39%
2020/02/06	2	32.13	3.5	32.31	32.35	-1.5	16,688	-0.01%
2020/02/05	1	31.65	1	32.00	32.00	0	16,648	0.00%
2020/02/04	6	31.53	7	31.86	31.80	-1	16,630	-0.01%
2020/02/03	81	31.05	7	31.31	31.60	74	16,721	0.44%
2020/01/31	100	31.65	1	31.50	31.55	99	16,535	0.60%
2020/01/30	5	31.50	1	31.50	31.20	4	16,247	0.02%
2020/01/20	0	0.00	3	32.40	32.35	-3	15,492	-0.02%
2020/01/17	0	0.00	7.7	32.07	32.10	-7.7	15,325	-0.05%
2020/01/15	60	31.80	4	31.96	31.80	56	15,375	0.36%
2020/01/14	0	0.00	2.1	32.00	32.00	-2.1	15,350	-0.01%
2020/01/13	0	0.00	4	31.41	31.70	-4	15,252	-0.03%
2020/01/10	0	0.00	9.5	31.04	30.95	-9.5	15,099	-0.06%
2020/01/08	1	30.50	2	30.75	30.70	-1	15,052	-0.01%
2020/01/07	0	0.00	1	30.65	30.60	-1	14,864	-0.01%
2020/01/03	0	0.00	2	30.78	30.80	-2	15,003	-0.01%
2020/01/02	0	0.00	5	30.63	30.60	-5	15,216	-0.03%
2019/12/30	1	30.75	0	30.80	30.70	1	15,345	0.01%
2019/12/27	0	0.00	50	30.85	30.90	-50	15,333	-0.33%
2019/12/26	0	0.00	1	30.80	30.80	-1	15,422	-0.01%
2019/12/25	3	30.75	0.5	30.80	30.80	2.5	15,681	0.02%
2019/12/24	0	0.00	8	30.75	30.80	-8	15,836	-0.05%
2019/12/23	2	30.55	7	30.85	30.85	-5	15,945	-0.03%
2019/12/19	4	30.50	0.5	30.55	30.55	3.5	16,133	0.02%
2019/12/18	0	0.00	51	30.65	30.65	-51	16,133	-0.32%
2019/12/16	0	0.00	2	30.40	30.35	-2	16,211	-0.01%
2019/12/13	1	30.25	5.1	30.40	30.30	-4.1	16,203	-0.03%
2019/12/12	7	30.17	0	0.00	30.15	7	16,064	0.04%
2019/12/11	5	30.03	0	0.00	30.10	5	16,055	0.03%
2019/12/10	4	30.15	0	0.00	30.20	4	16,007	0.02%
2019/12/09	1	30.10	3	30.10	30.15	-2	16,160	-0.01%
2019/12/05	3	30.13	0	0.00	30.15	3	16,599	0.02%
2019/12/04	5	30.01	0	0.00	30.15	5	16,578	0.03%
2019/12/03	2	30.05	3	30.05	30.05	-1	16,642	-0.01%
2019/12/02	3	30.15	0	0.00	30.30	3	16,547	0.02%
2019/11/29	9	30.43	0	0.00	30.30	9	16,468	0.05%
2019/11/28	4	30.55	1.3	30.65	30.65	2.7	16,479	0.02%
2019/11/27	1	30.65	2	30.70	30.70	-1	16,664	-0.01%
2019/11/26	0	0.00	62	30.65	30.40	-62	16,621	-0.37%
2019/11/25	0	0.00	0.1	30.45	30.40	-0.1	16,148	0.00%
2019/11/21	14	30.38	0	0.00	30.35	14	16,594	0.08%
2019/11/20	0	0.00	40	30.65	30.65	-40	16,477	-0.24%
2019/11/14	2	30.35	0	0.00	30.40	2	16,841	0.01%
2019/11/11	1	30.25	0	0.00	30.40	1	17,674	0.01%
2019/11/08	0	0.00	10	30.60	30.50	-10	18,089	-0.06%
2019/11/07	0	0.00	2	30.58	30.50	-2	18,872	-0.01%
2019/11/06	6	30.73	250	30.70	30.65	-244	19,094	-1.28%	大賣/鉅額交易
2019/11/05	0	0.00	22.5	30.06	30.20	-22.5	18,911	-0.12%
2019/11/04	1	29.85	23	29.78	29.95	-22	19,042	-0.12%
2019/11/01	5	29.66	26	29.77	29.65	-21	19,112	-0.11%
2019/10/31	1	29.90	9	29.99	29.90	-8	19,414	-0.04%
2019/10/30	2	29.80	13	29.79	29.85	-11	19,400	-0.06%
2019/10/29	2	29.55	0	0.00	29.70	2	19,753	0.01%
2019/10/28	14	29.49	8	29.49	29.60	6	19,838	0.03%
2019/10/25	100	29.40	0.6	29.45	29.45	99.4	19,854	0.50%
2019/10/24	10	29.45	4	29.30	29.45	6	19,868	0.03%
2019/10/23	0	0.00	10	29.15	29.20	-10	19,771	-0.05%
2019/10/22	1	29.05	0	0.00	29.15	1	19,743	0.01%
2019/10/21	4	28.96	0	0.00	29.20	4	19,615	0.02%
2019/10/18	18	29.10	0	0.00	29.10	18	19,606	0.09%
2019/10/17	2	29.15	0	0.00	29.25	2	19,485	0.01%
2019/10/16	1	29.05	0	0.00	29.15	1	19,500	0.01%
2019/10/15	2	29.00	0	0.00	29.15	2	19,569	0.01%
2019/10/14	3	29.07	0	0.00	29.15	3	19,601	0.02%
2019/10/09	3	29.03	0	0.00	29.00	3	19,613	0.02%
2019/10/08	13	29.23	4	29.29	29.10	9	19,571	0.05%
2019/10/04	3	28.73	0	0.00	28.85	3	19,455	0.02%
2019/10/01	251	28.77	1	28.85	28.75	250	19,415	1.29%	大買/鉅額交易
2019/09/27	3	28.77	0	0.00	28.75	3	19,232	0.02%
2019/09/26	7	28.80	0	0.00	28.80	7	19,260	0.04%
2019/09/25	23	28.87	0	0.00	28.80	23	19,385	0.12%
2019/09/24	3	29.00	1	29.15	29.05	2	19,224	0.01%
2019/09/23	0	0.00	1	29.20	29.20	-1	19,350	-0.01%
2019/09/20	5	29.20	0	0.00	29.30	5	19,626	0.03%
2019/09/19	1	29.45	0	0.00	29.45	1	19,377	0.01%
2019/09/18	2	29.28	1	29.35	29.55	1	19,510	0.01%
2019/09/16	3	29.20	10	29.20	29.20	-7	20,392	-0.03%
2019/09/12	8	29.32	2	29.50	29.30	6	20,694	0.03%
2019/09/11	3	29.35	1	29.25	29.50	2	21,060	0.01%
2019/09/10	1	29.35	100	29.45	29.55	-99	21,221	-0.47%
2019/09/09	2	29.05	2	29.10	29.20	0	21,156	0.00%
2019/09/06	0	0.00	2	28.65	28.80	-2	21,301	-0.01%
2019/09/05	4	28.50	2	28.55	28.55	2	21,661	0.01%
2019/09/03	1	28.40	0	0.00	28.35	1	22,509	0.00%
2019/09/02	3	28.30	0	0.00	28.45	3	22,721	0.01%
2019/08/30	4	28.25	0	0.00	28.75	4	22,936	0.02%
2019/08/29	0	0.00	1	28.00	28.00	-1	22,941	0.00%
2019/08/28	0	0.00	1	28.20	28.05	-1	23,100	0.00%
2019/08/27	9	27.96	1	28.00	28.00	8	23,257	0.03%
2019/08/26	11	27.97	0	0.00	27.95	11	23,248	0.05%
2019/08/23	9	28.34	0	0.00	28.35	9	23,248	0.04%
2019/08/22	4	28.15	0	0.00	28.25	4	23,283	0.02%
2019/08/21	2	28.33	0	0.00	28.15	2	23,701	0.01%
2019/08/20	12	28.38	0.6	28.60	28.50	11.4	23,502	0.05%
2019/08/19	9	28.39	2	28.40	28.30	7	23,381	0.03%
2019/08/16	1	28.05	1	27.90	28.25	0	23,513	0.00%
2019/08/15	57	27.89	2	27.80	27.90	55	23,240	0.24%
2019/08/14	66	28.30	1	28.35	28.20	65	23,212	0.28%
2019/08/13	135	28.58	2	28.45	28.50	133	23,053	0.58%	大買/鉅額交易
2019/08/12	13	29.06	0	0.00	29.00	13	22,833	0.06%
2019/08/08	6	31.15	0	0.00	31.10	6	22,233	0.03%
2019/08/07	1	31.30	1	31.05	31.05	0	22,093	0.00%
2019/08/06	5	31.25	0	0.00	31.25	5	22,132	0.02%
2019/08/02	27	31.23	0	0.00	31.35	27	22,128	0.12%
2019/08/01	2	31.65	0	0.00	31.65	2	22,028	0.01%
2019/07/31	2	31.80	0	0.00	32.10	2	21,946	0.01%
2019/07/30	25	32.08	0	0.00	32.10	25	21,658	0.12%
2019/07/29	2.8	32.14	0	0.00	32.10	2.8	21,752	0.01%
2019/07/26	2	32.25	0	0.00	32.30	2	21,903	0.01%
2019/07/25	0	0.00	10	32.30	32.25	-10	22,377	-0.04%
2019/07/24	0	0.00	12	32.18	32.20	-12	22,589	-0.05%
2019/07/23	0	0.00	2	32.13	32.10	-2	22,739	-0.01%
2019/07/18	13	31.60	0	0.00	31.85	13	23,066	0.06%
2019/07/15	1	31.85	0	0.00	31.70	1	22,826	0.00%
2019/07/12	2	31.90	5	31.90	31.85	-3	22,620	-0.01%
2019/07/11	0	0.00	3	31.60	31.85	-3	22,634	-0.01%
2019/07/10	1	31.70	0	0.00	31.60	1	22,638	0.00%
2019/07/09	0	0.00	1	31.55	31.60	-1	22,627	0.00%
2019/07/05	0	0.00	2	31.30	31.40	-2	22,446	-0.01%
2019/07/04	1	31.20	2	31.20	31.20	-1	22,666	0.00%
2019/07/01	1	30.90	0	0.00	30.90	1	22,694	0.00%
2019/06/25	1	31.00	0	0.00	30.95	1	21,987	0.00%
2019/06/24	3	30.90	1	30.90	30.85	2	21,819	0.01%
2019/06/21	1	31.00	5	31.04	30.80	-4	21,499	-0.02%
2019/06/20	0	0.00	1	31.40	31.50	-1	20,930	0.00%
2019/06/19	0	0.00	2	31.15	31.25	-2	20,565	-0.01%
2019/06/17	0	0.00	5	30.80	30.70	-5	20,085	-0.02%
2019/06/14	7	30.51	0	0.00	30.65	7	20,083	0.03%
2019/06/13	7	30.43	1	30.85	30.60	6	20,010	0.03%
2019/06/12	15	30.59	1	30.85	30.70	14	19,695	0.07%
2019/06/11	14	31.57	0	0.00	31.30	14	18,985	0.07%
2019/06/10	5	31.84	10	32.00	31.95	-5	18,680	-0.03%
2019/06/06	0	0.00	6	31.18	31.70	-6	18,549	-0.03%
2019/05/31	10	30.70	23	30.61	31.00	-13	17,916	-0.07%
2019/05/29	0	0.00	20	30.45	30.55	-20	18,085	-0.11%
2019/05/28	0	0.00	10	30.20	30.25	-10	18,192	-0.05%
2019/05/23	0	0.00	0.1	30.50	30.55	-0.1	18,274	0.00%
2019/05/21	0	30.60	7	30.65	30.65	-7	18,227	-0.04%
2019/05/20	0	0.00	1	30.35	30.40	-1	17,962	-0.01%
2019/05/17	0	0.00	57	30.00	30.00	-57	17,796	-0.32%
2019/05/16	2	29.63	0.8	29.60	29.55	1.2	17,596	0.01%
2019/05/15	2	29.75	0	0.00	29.70	2	17,459	0.01%
2019/05/14	11	29.59	0	0.00	29.50	11	17,380	0.06%
2019/05/13	2	29.50	0	0.00	29.50	2	17,245	0.01%
2019/05/10	6	29.65	0	0.00	29.60	6	17,433	0.03%
2019/05/09	15	29.94	1	29.95	29.90	14	17,412	0.08%
2019/05/08	1	30.15	0	0.00	30.50	1	17,396	0.01%
2019/05/07	0	0.00	3.5	30.52	30.50	-3.5	17,436	-0.02%
2019/05/06	0	0.00	0.1	30.00	30.05	-0.1	17,395	0.00%
2019/05/03	0	0.00	10	30.13	30.05	-10	17,439	-0.06%
2019/05/02	0	0.00	63	29.93	30.10	-63	17,252	-0.37%
2019/04/30	0	0.00	33	29.51	29.65	-33	16,808	-0.20%
2019/04/29	0	0.00	455	29.15	29.35	-455	16,658	-2.73%	大賣/鉅額交易
2019/04/26	5	28.80	5	28.82	28.95	0	16,516	0.00%
2019/04/25	0	0.00	3	28.65	28.75	-3	16,398	-0.02%
2019/04/24	9	28.54	0	0.00	28.65	9	16,312	0.06%
2019/04/22	106	28.10	0	0.00	28.00	106	16,027	0.66%	大買/鉅額交易
2019/04/18	0	0.00	1	28.20	28.20	-1	16,242	-0.01%
2019/04/17	0.6	28.00	0	0.00	28.10	0.6	16,409	0.00%
2019/04/15	50	28.20	2	28.25	28.20	48	16,438	0.29%
2019/04/12	0	0.00	1	28.20	28.30	-1	16,410	-0.01%
2019/04/08	1	28.00	0	0.00	28.05	1	16,645	0.01%
2019/04/03	0	0.00	4	28.05	28.00	-4	16,611	-0.02%
2019/04/02	0	0.00	1	27.95	27.85	-1	16,496	-0.01%
2019/04/01	2	27.98	0	0.00	27.90	2	16,481	0.01%
2019/03/29	1	27.95	0	0.00	28.05	1	16,330	0.01%
2019/03/28	0	0.00	1	28.00	27.95	-1	16,222	-0.01%
2019/03/27	0	0.00	2	28.05	27.95	-2	16,107	-0.01%
2019/03/25	92	27.78	0	0.00	27.75	92	16,287	0.56%
2019/03/22	0	0.00	6	28.05	28.00	-6	16,101	-0.04%
2019/03/21	0	0.00	5	28.00	28.10	-5	16,210	-0.03%
2019/03/20	3	27.85	2	27.90	28.00	1	16,231	0.01%
2019/03/19	0	0.00	210	27.98	28.00	-210	16,172	-1.30%	大賣/鉅額交易
2019/03/18	0	0.00	1	27.80	27.85	-1	16,023	-0.01%
2019/03/15	0	0.00	0	27.45	27.45	0	15,856	0.00%
2019/03/14	3	27.20	0	0.00	27.30	3	15,768	0.02%
2019/03/13	0	0.00	5.6	27.40	27.45	-5.6	15,832	-0.04%
2019/03/11	0	0.00	2	27.25	27.25	-2	15,839	-0.01%
2019/03/06	65	27.00	0	0.00	27.10	65	17,037	0.38%
2019/03/05	6	27.03	0	0.00	26.95	6	17,039	0.04%
2019/03/04	70	27.09	1	27.05	27.00	69	16,936	0.41%
2019/02/27	0	0.00	4	27.25	27.25	-4	16,644	-0.02%
2019/02/26	10	27.00	9	27.00	27.00	1	16,619	0.01%
2019/02/22	0	0.00	0	26.95	26.95	0	16,466	0.00%
2019/02/21	0.1	27.00	3	26.98	27.00	-2.9	16,444	-0.02%
2019/02/20	7	26.80	1	26.85	26.95	6	16,593	0.04%
2019/02/19	3	26.75	0	0.00	26.80	3	16,571	0.02%
2019/02/18	10	26.70	0	0.00	26.70	10	16,645	0.06%
2019/01/30	1	26.80	0	0.00	26.60	1	16,491	0.01%
2019/01/29	0	0.00	1	26.55	26.70	-1	16,256	-0.01%
2019/01/28	48	26.40	0	0.00	26.50	48	16,040	0.30%
2019/01/25	5	26.45	0	0.00	26.50	5	15,952	0.03%
2019/01/24	80	26.40	0	0.00	26.60	80	15,898	0.50%
2019/01/23	0	0.00	1	26.45	26.60	-1	16,049	-0.01%
2019/01/22	0	0.00	1	26.40	26.45	-1	16,113	-0.01%
2019/01/18	0	0.00	1	26.20	26.10	-1	16,482	-0.01%
2019/01/17	0	0.00	5	26.05	26.10	-5	16,897	-0.03%
2019/01/16	2	26.05	0	0.00	26.00	2	17,356	0.01%
2019/01/14	85.6	25.85	0	0.00	26.05	85.6	17,578	0.49%
2019/01/11	10	26.10	0	0.00	26.00	10	17,840	0.06%
2019/01/09	0	0.00	5	25.71	25.85	-5	17,956	-0.03%
2019/01/08	6	25.48	0	0.00	25.50	6	17,927	0.03%
2019/01/07	2	25.50	0	0.00	25.60	2	18,343	0.01%
2019/01/03	5	25.45	0	0.00	25.45	5	19,761	0.03%
2018/12/28	2	25.28	0	0.00	25.95	2	20,647	0.01%
2018/12/26	2	25.25	0	0.00	25.25	2	21,011	0.01%
2018/12/25	4	25.40	0	0.00	25.35	4	21,122	0.02%
2018/12/24	1	25.45	0	0.00	25.50	1	21,339	0.00%
2018/12/22	1	25.55	0	0.00	25.60	1	21,604	0.00%
2018/12/20	3	25.60	0	0.00	25.70	3	22,310	0.01%
2018/12/18	1	25.50	0	0.00	25.60	1	22,698	0.00%
2018/12/17	10	25.80	0	0.00	25.80	10	22,947	0.04%
2018/12/14	3	25.53	0	0.00	25.65	3	23,284	0.01%
2018/12/13	2	25.63	0	0.00	25.70	2	23,436	0.01%
2018/12/10	0	0.00	10	25.60	25.65	-10	24,024	-0.04%
2018/12/03	21	25.90	0	0.00	25.85	21	24,131	0.09%
2018/11/29	2	25.75	0.1	25.95	25.75	1.9	23,252	0.01%
2018/11/27	1	26.00	0	0.00	25.95	1	22,729	0.00%
2018/11/26	0	0.00	5	26.50	26.15	-5	22,667	-0.02%
2018/11/23	0	0.00	10	26.30	26.25	-10	22,549	-0.04%
2018/11/22	0	0.00	2	26.10	26.20	-2	22,506	-0.01%
2018/11/21	1	26.15	0	0.00	26.30	1	22,388	0.00%
2018/11/19	5	26.40	0	0.00	26.50	5	22,089	0.02%
2018/11/14	0	0.00	11	26.40	26.50	-11	21,871	-0.05%
2018/11/13	2	26.50	0	0.00	26.50	2	21,913	0.01%
2018/11/12	1	26.40	1.1	26.37	26.50	-0.1	21,719	0.00%
2018/11/01	10	25.85	0	0.00	25.85	10	23,139	0.04%
2018/10/31	11	25.80	0	0.00	26.15	11	23,353	0.05%
2018/10/26	1	25.00	0	0.00	25.35	1	23,616	0.00%
2018/10/22	1	26.10	0	0.00	26.15	1	23,096	0.00%
2018/10/19	2	26.10	4	26.33	26.25	-2	23,034	-0.01%
2018/10/16	1	26.55	0	0.00	26.60	1	22,691	0.00%
2018/10/12	2	27.00	0	0.00	27.00	2	22,004	0.01%
2018/10/11	2	26.55	0	0.00	26.50	2	21,453	0.01%
2018/10/09	0	0.00	7	27.65	27.55	-7	20,649	-0.03%
2018/10/05	1	26.75	0	0.00	26.80	1	19,678	0.01%
2018/10/02	1	27.10	0	0.00	27.15	1	18,896	0.01%
2018/10/01	0	0.00	20	27.70	27.50	-20	18,653	-0.11%
2018/09/28	1	27.40	0	0.00	27.50	1	18,618	0.01%
2018/09/27	0	0.00	2	27.25	27.30	-2	18,201	-0.01%
2018/09/26	0	0.00	2.1	27.20	27.30	-2.1	17,944	-0.01%
2018/09/25	2	27.25	4	27.25	27.30	-2	17,847	-0.01%
2018/09/20	0	0.00	2.6	27.10	27.00	-2.6	17,642	-0.01%
2018/09/18	1	26.55	2	26.63	26.80	-1	17,619	-0.01%
2018/09/17	0	0.00	4	26.28	26.40	-4	17,314	-0.02%
2018/09/13	0	0.00	5	26.00	26.10	-5	17,261	-0.03%
2018/09/12	0	0.00	4	25.85	26.00	-4	17,311	-0.02%
2018/09/11	2.1	26.00	2.6	25.88	26.00	-0.4	17,518	0.00%
2018/09/10	1	25.85	1	25.80	25.80	0	17,745	0.00%
2018/09/03	14	25.82	0	0.00	25.75	14	18,749	0.07%
2018/08/31	2	25.75	0	0.00	25.80	2	18,988	0.01%
2018/08/30	0	0.00	3	25.70	25.80	-3	19,107	-0.02%
2018/08/29	1	25.80	0	0.00	25.85	1	19,301	0.01%
2018/08/23	2	26.00	0	0.00	26.10	2	20,727	0.01%
2018/08/20	1	25.50	0	0.00	25.50	1	21,235	0.00%
2018/08/16	6	25.31	0	0.00	25.35	6	21,212	0.03%
2018/08/15	92	25.69	0	0.00	25.60	92	20,984	0.44%
2018/08/14	1	26.00	1	26.15	26.00	0	20,802	0.00%
2018/08/10	2	26.30	0	0.00	26.35	2	20,884	0.01%
2018/08/09	16	26.10	25	26.06	26.05	-9	20,807	-0.04%
2018/08/08	36	27.36	60	27.35	27.35	-24	20,242	-0.12%
2018/08/07	1	27.30	20	27.30	27.30	-19	19,791	-0.10%
2018/08/06	12	27.37	0	0.00	27.30	12	19,509	0.06%
2018/08/03	13	27.40	0	0.00	27.35	13	19,296	0.07%
2018/08/01	0	0.00	1	27.40	27.45	-1	18,801	-0.01%
2018/07/30	0	0.00	5	27.30	27.25	-5	18,311	-0.03%
2018/07/26	15	27.35	10	27.20	27.35	5	18,172	0.03%
2018/07/25	5	27.20	0	0.00	27.20	5	18,263	0.03%
2018/07/24	10	27.03	0	0.00	27.10	10	18,258	0.05%
2018/07/23	0	0.00	1	27.00	26.95	-1	18,223	-0.01%
2018/07/17	6	26.79	0	0.00	26.95	6	18,668	0.03%
2018/07/13	0	0.00	0.6	27.00	27.00	-0.6	18,701	0.00%
2018/07/12	0	0.00	1	26.85	26.85	-1	18,855	-0.01%
2018/07/05	0.5	26.40	0	0.00	26.50	0.5	18,587	0.00%
2018/07/04	0.5	26.50	0	0.00	26.50	0.5	18,733	0.00%
2018/07/02	1	26.50	0	0.00	26.50	1	18,808	0.01%
2018/06/28	2	26.30	0	0.00	26.30	2	18,358	0.01%
2018/06/19	2	26.40	0	0.00	26.35	2	17,676	0.01%
2018/06/15	10	26.50	0	0.00	26.75	10	17,378	0.06%
2018/06/12	1	26.70	0	0.00	26.75	1	16,992	0.01%
2018/06/11	1	26.85	10	26.91	26.95	-9	16,674	-0.05%
2018/06/08	2	27.05	16.4	27.10	27.10	-14.4	16,438	-0.09%
2018/06/07	1	27.25	2	27.35	27.35	-1	16,439	-0.01%
2018/06/06	0.7	27.25	0	0.00	27.40	0.7	16,447	0.00%
2018/06/05	1	27.35	13	27.17	27.35	-12	16,212	-0.07%
2018/06/04	0	0.00	14	26.93	27.10	-14	16,018	-0.09%
2018/05/31	3	26.38	0	0.00	26.25	3	15,814	0.02%
2018/05/30	2	26.48	0	0.00	26.35	2	14,888	0.01%
2018/05/29	1	27.05	4	27.00	26.90	-3	14,413	-0.02%
2018/05/28	0	0.00	0.5	27.00	27.15	-0.5	14,386	0.00%
2018/05/25	0	0.00	1	26.85	26.85	-1	14,436	-0.01%
2018/05/22	0	0.00	1	26.95	26.80	-1	14,404	-0.01%
2018/05/21	0	0.00	1	27.10	27.00	-1	14,468	-0.01%
2018/05/18	0	0.00	4	26.66	26.70	-4	14,358	-0.03%
2018/05/16	0	0.00	4	26.45	26.45	-4	14,222	-0.03%
2018/05/14	0	0.00	4	26.54	26.50	-4	14,728	-0.03%
2018/05/11	12	26.23	12	26.38	26.40	0	14,747	0.00%
2018/04/30	0	0.00	16	26.18	26.25	-16	14,330	-0.11%
2018/04/27	1.5	25.95	0	0.00	26.00	1.5	14,363	0.01%
2018/04/26	2	25.85	0	0.00	25.95	2	14,441	0.01%
2018/04/19	0	0.00	1	25.50	25.75	-1	15,333	-0.01%
2018/04/17	0	0.00	0	25.35	25.35	0	15,217	0.00%
2018/04/12	0	0.00	2	25.65	25.65	-2	15,740	-0.01%
2018/04/10	1	25.60	0	0.00	25.65	1	15,774	0.01%
2018/04/03	0	0.00	10	25.30	25.25	-10	15,734	-0.06%
2018/04/02	0	0.00	1	25.35	25.35	-1	15,708	-0.01%
2018/03/29	2	25.05	0	0.00	25.05	2	15,608	0.01%
2018/03/26	1	25.10	0	0.00	25.15	1	15,074	0.01%
2018/03/15	1	25.10	0	0.00	25.10	1	14,898	0.01%
2018/03/14	0	0.00	1	25.50	25.30	-1	14,896	-0.01%
2018/03/13	0	0.00	2	25.60	25.65	-2	14,951	-0.01%
2018/03/07	3	24.50	0	0.00	24.50	3	14,924	0.02%
2018/03/05	0	0.00	2	24.80	24.75	-2	15,176	-0.01%
2018/03/01	1	24.60	0	0.00	25.10	1	15,275	0.01%
2018/02/26	12	25.10	0	0.00	25.00	12	15,119	0.08%
2018/02/06	4	24.15	0	0.00	24.00	4	14,471	0.03%
2018/02/02	0	0.00	1	25.25	25.30	-1	13,770	-0.01%
2018/01/31	0	0.00	1	25.25	25.30	-1	13,708	-0.01%
2018/01/29	0	0.00	5	25.60	25.70	-5	13,726	-0.04%
2018/01/26	11	25.40	1	25.50	25.60	10	13,693	0.07%
2018/01/25	0.3	25.45	2	25.50	25.60	-1.7	13,758	-0.01%
2018/01/22	1	25.30	7	25.35	25.50	-6	13,529	-0.04%
2018/01/18	2	25.65	0	0.00	25.80	2	13,177	0.02%
2018/01/17	1	25.80	0	0.00	25.85	1	12,768	0.01%
2018/01/16	10.4	25.99	0	0.00	25.85	10.4	12,568	0.08%
2018/01/15	1	25.40	4	25.40	25.95	-3	12,169	-0.02%
2018/01/12	5.2	25.39	3	25.45	25.35	2.2	11,888	0.02%
2018/01/10	10	25.25	12	25.27	25.35	-2	11,800	-0.02%
2018/01/09	1	25.00	1	25.05	25.00	0	11,545	0.00%
2018/01/08	1	24.95	12	24.85	25.15	-11	11,383	-0.10%
2018/01/03	1	24.35	4	24.30	24.50	-3	11,122	-0.03%
2018/01/02	0	0.00	2.2	24.12	24.20	-2.2	10,905	-0.02%