兆豐金 (2886)-元大-萬華券商分點個股進出

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
39.20
漲跌
▼0.15
漲幅
-0.38%
成交量
22,433張
產業
上市金融類股
2983人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

兆豐金 (2886)籌碼相關－元大-萬華券商分點個股進出

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

元大-萬華券商分點個股進出
元大-萬華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
2024/06/11	20	39.44	15.1	39.20	39.20	5	19,866	0.02%
2024/06/07	2.4	39.26	0	0.00	39.35	2.4	19,909	0.01%
2024/06/05	0	0.00	98	39.12	39.15	-98	19,817	-0.49%
2024/06/04	16	39.04	30	39.11	39.15	-14	19,962	-0.07%
2024/06/03	14.1	39.11	0	0.00	39.30	14.1	19,892	0.07%
2024/05/31	3.2	39.01	70	38.95	39.05	-66.8	19,805	-0.34%
2024/05/30	9.3	38.89	20.3	38.90	38.90	-11.1	18,996	-0.06%
2024/05/29	32.5	39.31	1.1	39.39	39.00	31.4	18,643	0.17%
2024/05/28	16	39.83	0	0.00	39.80	16	18,178	0.09%
2024/05/27	42	39.95	0.2	39.95	39.80	41.8	18,285	0.23%
2024/05/24	7	40.25	0	0.00	40.00	7	18,034	0.04%
2024/05/23	23.1	40.06	0	0.00	40.10	23.1	18,019	0.13%
2024/05/22	2	40.64	1	40.55	40.55	1	17,925	0.01%
2024/05/21	10	40.60	0	40.65	40.60	10	17,914	0.06%
2024/05/20	0	0.00	1	40.80	40.80	-1	17,919	-0.01%
2024/05/17	51	40.86	5	40.85	40.85	46	17,850	0.26%
2024/05/16	0.2	40.85	4	41.13	40.80	-3.8	17,819	-0.02%
2024/05/15	59	40.89	67	41.01	40.85	-8	17,673	-0.05%
2024/05/14	22.2	40.70	0	0.00	40.50	22.2	17,719	0.13%
2024/05/13	0	40.85	42.2	40.94	41.05	-42.1	17,788	-0.24%
2024/05/10	56	40.77	26	40.76	40.95	30	17,739	0.17%
2024/05/09	6	40.70	0	0.00	40.65	6	17,745	0.03%
2024/05/08	0.9	40.90	0.3	40.90	41.10	0.7	17,851	0.00%
2024/05/07	2	40.70	10	40.97	40.95	-8	17,770	-0.05%
2024/05/06	0	0.00	5	41.08	41.15	-5	17,490	-0.03%
2024/05/03	0	0.00	5.2	40.20	40.05	-5.2	17,157	-0.03%
2024/05/02	0	0.00	2.2	40.29	39.95	-2.2	17,077	-0.01%
2024/04/30	0	0.00	0	40.10	40.00	0	16,897	0.00%
2024/04/29	0	0.00	33	39.92	40.10	-33	16,832	-0.20%
2024/04/26	0.1	39.43	0	0.00	39.10	0.1	16,610	0.00%
2024/04/25	2.3	39.08	45	39.08	39.00	-42.7	16,611	-0.26%
2024/04/24	76	39.50	0	0.00	39.35	76	16,453	0.46%
2024/04/23	3	40.10	2	40.05	40.00	1	16,372	0.01%
2024/04/22	0	0.00	40	39.54	39.50	-40	16,309	-0.25%
2024/04/19	17.1	38.37	1.1	39.11	38.70	16	16,021	0.10%
2024/04/18	1	39.00	0	0.00	39.20	1	15,430	0.01%
2024/04/17	40	39.21	0	0.00	39.00	40	15,116	0.26%
2024/04/16	0.5	39.41	15	39.40	39.10	-14.5	14,986	-0.10%
2024/04/15	1	39.85	10	39.85	39.80	-9	14,717	-0.06%
2024/04/12	4	40.00	0.6	40.00	39.95	3.5	14,705	0.02%
2024/04/11	16	40.11	0	0.00	40.15	16	14,626	0.11%
2024/04/10	10	40.60	13	40.52	40.50	-3	14,593	-0.02%
2024/04/09	0	40.30	40	40.34	40.40	-40	14,693	-0.27%
2024/04/08	30	39.87	5	39.90	40.00	25	14,704	0.17%
2024/04/03	2.1	39.85	0	0.00	39.75	2.1	14,680	0.01%
2024/04/02	22	40.44	20	40.50	40.30	2	14,540	0.01%
2024/04/01	10.7	40.47	20	40.73	40.65	-9.3	14,572	-0.06%
2024/03/29	0	0.00	41	40.54	40.55	-41	14,511	-0.28%
2024/03/28	60	40.24	0.1	40.20	40.25	59.9	14,565	0.41%
2024/03/27	9	40.60	0	0.00	40.50	9	14,727	0.06%
2024/03/26	0	0.00	14.9	40.48	40.55	-14.9	15,005	-0.10%
2024/03/25	10.1	39.85	0.3	39.95	40.00	9.8	15,195	0.06%
2024/03/22	4.3	40.28	0	0.00	40.10	4.3	15,405	0.03%
2024/03/21	2	40.60	16	40.43	40.60	-14	15,569	-0.09%
2024/03/20	1.3	40.42	36	40.50	40.15	-34.7	15,648	-0.22%
2024/03/19	36.2	40.28	4	40.30	40.20	32.2	15,610	0.21%
2024/03/18	5.1	40.45	10	40.65	40.60	-4.9	15,526	-0.03%
2024/03/15	8.3	40.35	26.4	40.62	40.90	-18.1	15,449	-0.12%
2024/03/14	10	40.70	24	40.77	40.90	-14	15,200	-0.09%
2024/03/13	4	39.83	26.8	40.19	40.40	-22.8	15,074	-0.15%
2024/03/12	0	39.75	3	40.00	39.95	-3	14,927	-0.02%
2024/03/11	48.1	39.90	7	40.01	39.80	41.1	14,916	0.28%
2024/03/08	0	0.00	3	39.98	39.90	-3	14,852	-0.02%
2024/03/07	2	39.30	5	39.46	39.30	-3	14,753	-0.02%
2024/03/06	8.2	39.36	25	39.48	39.40	-16.8	14,805	-0.11%
2024/03/05	16	39.09	0	38.95	39.05	16	15,071	0.11%
2024/03/04	0	0.00	15	38.80	38.80	-15	15,081	-0.10%
2024/03/01	1	38.55	0	0.00	38.55	1	15,193	0.01%
2024/02/29	20	38.65	15	38.50	38.70	5	15,352	0.03%
2024/02/27	4.4	38.27	46	38.27	38.20	-41.6	15,108	-0.28%
2024/02/26	0.2	38.30	0	0.00	38.15	0.2	15,073	0.00%
2024/02/23	40	38.36	0.2	38.50	38.30	39.8	15,106	0.26%
2024/02/22	3	38.35	0	0.00	38.55	3	15,450	0.02%
2024/02/21	10	38.35	0	0.00	38.35	10	15,496	0.06%
2024/02/20	0.2	38.55	0.1	38.40	38.60	0.1	15,621	0.00%
2024/02/19	5	38.40	5	38.22	38.40	0	15,715	0.00%
2024/02/16	0	0.00	1	37.80	37.90	-1	15,935	-0.01%
2024/02/15	5	37.79	8	37.81	37.80	-3	15,919	-0.02%
2024/02/05	2.5	37.63	0	0.00	37.60	2.5	15,773	0.02%
2024/02/02	0	0.00	10	37.85	37.90	-10	15,618	-0.06%
2024/02/01	0	0.00	2	37.75	37.90	-2	15,619	-0.01%
2024/01/31	7	37.64	2	37.60	37.65	5	15,520	0.03%
2024/01/30	3	37.97	2	38.00	37.90	1	15,321	0.01%
2024/01/29	0	0.00	3.8	38.44	38.35	-3.8	15,388	-0.02%
2024/01/26	16	38.26	1	38.25	38.35	15	15,517	0.10%
2024/01/25	2.1	37.81	0	0.00	37.80	2.1	15,589	0.01%
2024/01/24	1	38.00	5	37.94	37.85	-4	15,625	-0.03%
2024/01/23	0.1	38.00	0	0.00	37.85	0.1	15,667	0.00%
2024/01/18	0	0.00	0.1	38.00	37.80	-0.1	15,700	0.00%
2024/01/17	11.2	37.73	0.3	37.90	37.30	10.9	15,688	0.07%
2024/01/16	3	38.48	1	38.90	38.60	2	15,125	0.01%
2024/01/15	1	39.00	0.4	39.15	38.90	0.6	15,031	0.00%
2024/01/12	1	38.75	0	0.00	39.05	1	15,260	0.01%
2024/01/11	0.1	39.30	0	0.00	39.20	0.1	15,369	0.00%
2024/01/09	0	0.00	9	39.46	39.45	-9	15,441	-0.06%
2024/01/08	0	0.00	28	39.45	39.45	-28	15,490	-0.18%
2024/01/05	0	0.00	0	38.90	38.95	0	15,419	0.00%
2024/01/04	1	38.85	0	0.00	38.75	1	15,640	0.01%
2024/01/03	22	38.65	130	38.80	38.65	-108	16,112	-0.67%	大賣/鉅額交易
2024/01/02	0	0.00	0.1	39.20	39.30	-0.1	16,065	0.00%
2023/12/29	30.1	39.05	1.5	39.10	39.20	28.6	16,218	0.18%
2023/12/28	30	39.00	0	0.00	39.20	30	16,447	0.18%
2023/12/27	3	38.80	0	0.00	39.00	3	16,501	0.02%
2023/12/22	0.5	38.45	0	0.00	38.35	0.5	16,552	0.00%
2023/12/21	2.3	38.38	0	0.00	38.30	2.3	16,414	0.01%
2023/12/20	43.7	38.84	0.4	38.90	38.75	43.3	16,221	0.27%
2023/12/19	0	39.00	0.1	39.20	39.15	-0.1	15,937	0.00%
2023/12/15	67	39.52	0	0.00	39.35	67	15,632	0.43%
2023/12/14	0	39.10	12.2	39.44	39.55	-12.1	15,426	-0.08%
2023/12/13	0	0.00	2.1	39.16	38.90	-2.1	15,271	-0.01%
2023/12/12	0	0.00	72	39.19	39.30	-72	15,627	-0.46%
2023/12/11	77.1	38.92	0	0.00	38.90	77.1	15,738	0.49%
2023/12/08	3	38.95	0	0.00	39.25	3	15,673	0.02%
2023/12/07	2	39.15	0	0.00	39.00	2	15,646	0.01%
2023/12/06	1	39.25	27.3	39.16	39.50	-26.3	15,568	-0.17%
2023/12/05	1.1	38.80	113	38.69	38.95	-111.9	15,451	-0.72%	大賣/鉅額交易
2023/12/04	1	39.00	23	39.00	39.00	-22	15,441	-0.14%
2023/12/01	162	38.75	0	0.00	38.65	162	15,390	1.05%	大買/鉅額交易
2023/11/29	0.1	39.50	0	0.00	39.15	0.1	14,752	0.00%
2023/11/28	0	0.00	0.2	39.83	39.65	-0.2	14,596	0.00%
2023/11/27	0	0.00	0.2	39.85	39.50	-0.2	14,793	0.00%
2023/11/24	0	0.00	1.1	39.60	39.50	-1.1	14,710	-0.01%
2023/11/22	0	0.00	2	39.75	39.85	-2	14,889	-0.01%
2023/11/21	0	0.00	37.7	39.71	39.85	-37.7	14,979	-0.25%
2023/11/20	37	39.00	0	0.00	39.20	37	14,849	0.25%
2023/11/17	0	0.00	41.2	39.34	39.20	-41.2	14,847	-0.28%
2023/11/16	2	38.90	66	39.06	39.20	-64	14,951	-0.43%
2023/11/15	85	38.64	65	38.83	38.90	20	14,922	0.13%
2023/11/14	70.1	38.42	3	38.55	38.55	67.1	14,816	0.45%
2023/11/13	1.1	38.21	1.7	38.48	38.50	-0.6	15,132	0.00%
2023/11/10	1	38.40	1	38.40	38.40	0	15,575	0.00%
2023/11/09	2	38.68	5	38.65	38.60	-3	15,772	-0.02%
2023/11/08	0	0.00	2	38.70	38.60	-2	16,081	-0.01%
2023/11/07	0	0.00	4	38.60	38.60	-4	16,234	-0.02%
2023/11/06	0	38.40	4	38.54	38.55	-4	16,788	-0.02%
2023/11/03	0	0.00	5.8	38.10	38.25	-5.8	17,039	-0.03%
2023/11/02	0	0.00	6	37.63	37.80	-6	17,100	-0.04%
2023/11/01	11	36.52	10	36.65	36.65	1	17,099	0.01%
2023/10/31	1	36.60	10	36.74	36.70	-9	17,296	-0.05%
2023/10/30	14	36.45	0	0.00	36.55	14	17,622	0.08%
2023/10/27	0	0.00	2	36.90	36.95	-2	17,666	-0.01%
2023/10/26	8	36.41	13	36.57	36.40	-5	17,770	-0.03%
2023/10/25	12	36.96	1	37.10	36.85	11	17,731	0.06%
2023/10/24	1	36.95	3	37.00	37.25	-2	17,783	-0.01%
2023/10/23	3.9	37.21	2	37.10	37.10	1.9	17,845	0.01%
2023/10/20	5	37.47	8	37.38	37.50	-3	17,753	-0.02%
2023/10/19	5	38.29	16.3	38.26	38.35	-11.3	17,724	-0.06%
2023/10/17	0	0.00	6	38.75	38.75	-6	18,022	-0.03%
2023/10/16	0.2	38.50	3	38.60	38.80	-2.9	18,266	-0.02%
2023/10/13	0.1	38.50	1	38.45	38.50	-0.9	18,569	0.00%
2023/10/12	0	0.00	4.3	38.68	38.95	-4.3	18,639	-0.02%
2023/10/11	0	0.00	13	38.22	38.50	-13	18,805	-0.07%
2023/10/06	0	0.00	0.5	37.50	37.50	-0.5	18,386	0.00%
2023/10/05	2.1	36.88	6	37.28	37.50	-3.9	18,464	-0.02%
2023/10/04	6.1	37.07	0	0.00	36.85	6.1	18,375	0.03%
2023/10/03	3	37.65	0	37.75	37.65	3	18,307	0.02%
2023/10/02	4	37.36	0	0.00	37.60	4	18,383	0.02%
2023/09/28	0.1	37.70	7	37.66	37.70	-6.9	18,603	-0.04%
2023/09/27	0	0.00	0.2	37.70	37.70	-0.2	18,683	0.00%
2023/09/26	0	0.00	12	37.70	37.85	-12	18,699	-0.06%
2023/09/25	0.1	37.85	1	38.00	38.00	-0.9	18,740	0.00%
2023/09/22	0	0.00	10.1	37.68	37.80	-10.1	18,886	-0.05%
2023/09/21	6	37.25	3	37.42	37.40	3	19,132	0.02%
2023/09/20	2	37.73	0	0.00	37.85	2	19,056	0.01%
2023/09/19	1.1	37.94	4	37.94	37.80	-2.9	19,041	-0.02%
2023/09/18	0	0.00	4	37.83	37.85	-4	19,458	-0.02%
2023/09/15	3.1	37.42	19	37.50	37.55	-15.9	19,904	-0.08%
2023/09/14	1	36.95	0.1	37.20	37.50	0.9	20,118	0.00%
2023/09/13	0	0.00	1	36.45	36.60	-1	20,615	0.00%
2023/09/12	6	36.50	3	36.27	36.55	3	21,369	0.01%
2023/09/11	1.2	36.06	11	36.24	36.20	-9.9	21,421	-0.05%
2023/09/08	3	35.92	10	36.00	36.10	-7	21,446	-0.03%
2023/09/07	1	35.85	5	35.95	35.85	-4	21,518	-0.02%
2023/09/06	14	35.78	0	0.00	35.55	14	21,561	0.06%
2023/09/05	6	36.03	0	0.00	36.00	6	21,536	0.03%
2023/09/04	2	36.15	7.3	36.15	36.20	-5.3	21,582	-0.02%
2023/09/01	1	36.00	1	35.95	36.00	0	21,781	0.00%
2023/08/31	11	36.08	3	36.07	35.90	8	21,912	0.04%
2023/08/30	6.1	36.45	0	0.00	36.45	6.1	21,926	0.03%
2023/08/29	3	36.25	0	0.00	36.60	3	22,085	0.01%
2023/08/28	2	36.20	1	36.45	36.20	1	22,043	0.00%
2023/08/25	1	35.55	1.7	35.83	35.65	-0.7	23,055	0.00%
2023/08/24	3	35.77	7	35.39	35.85	-4	23,169	-0.02%
2023/08/23	13	35.34	5	35.38	35.30	8	23,178	0.03%
2023/08/22	14.3	35.25	30	35.30	35.30	-15.8	23,393	-0.07%
2023/08/21	2.1	35.56	0	0.00	35.60	2.1	23,406	0.01%
2023/08/18	13.1	35.67	4	35.68	35.70	9.1	23,507	0.04%
2023/08/17	22.1	35.47	10	35.58	35.65	12.1	23,564	0.05%
2023/08/16	7.6	35.76	7	35.81	35.80	0.6	23,481	0.00%
2023/08/15	4.3	36.74	1	36.70	36.60	3.3	23,258	0.01%
2023/08/14	4.1	36.97	12	36.70	37.05	-7.9	23,301	-0.03%
2023/08/11	10.4	37.66	0	0.00	37.65	10.4	23,226	0.04%
2023/08/10	8	37.84	0	0.00	38.10	8	23,226	0.03%
2023/08/09	0.2	39.65	2.1	39.94	39.95	-1.9	22,699	-0.01%
2023/08/08	4	39.73	2	39.70	39.70	2	22,368	0.01%
2023/08/07	5.4	39.77	0	0.00	39.95	5.4	22,204	0.02%
2023/08/04	0	0.00	7	39.62	39.60	-7	22,156	-0.03%
2023/08/02	3	39.93	0	0.00	39.60	3	22,017	0.01%
2023/08/01	2.7	40.27	0	40.35	40.60	2.7	21,645	0.01%
2023/07/31	0	0.00	1.2	40.18	40.25	-1.2	21,455	-0.01%
2023/07/28	5	40.00	14.2	40.11	40.05	-9.2	21,395	-0.04%
2023/07/27	1.5	40.03	8	40.18	40.10	-6.5	21,291	-0.03%
2023/07/26	0	0.00	8	39.65	39.65	-8	21,117	-0.04%
2023/07/25	0	0.00	1	39.05	39.15	-1	21,019	0.00%
2023/07/24	2	39.05	3.7	39.03	39.00	-1.7	21,001	-0.01%
2023/07/21	0.1	39.11	0	0.00	39.35	0.1	20,838	0.00%
2023/07/20	0	0.00	6	39.48	39.35	-6	20,622	-0.03%
2023/07/19	0	0.00	3	38.70	38.85	-3	20,258	-0.01%
2023/07/18	8	38.60	4	39.24	39.30	4	19,941	0.02%
2023/07/14	8	38.78	30.1	38.68	38.90	-22.1	19,445	-0.11%
2023/07/12	1	37.95	1	38.20	38.20	0	19,212	0.00%
2023/07/11	5	37.05	8	37.55	37.65	-3	19,165	-0.02%
2023/07/10	1	37.15	0	37.05	36.85	1	19,130	0.01%
2023/07/07	1.1	37.01	0	0.00	37.30	1.1	18,927	0.01%
2023/07/06	7.2	37.50	2	37.30	37.45	5.2	18,779	0.03%
2023/07/04	0	0.00	10	38.50	38.50	-10	18,339	-0.05%
2023/07/03	11	38.25	2	38.20	38.30	9	18,344	0.05%
2023/06/30	3.1	38.20	2	38.40	38.20	1.1	18,353	0.01%
2023/06/29	0	0.00	9.2	38.37	38.55	-9.2	18,106	-0.05%
2023/06/28	0	0.00	10.3	37.85	37.95	-10.3	17,841	-0.06%
2023/06/27	0	37.65	3	37.60	37.55	-3	17,730	-0.02%
2023/06/26	1.3	37.73	1	37.90	37.75	0.3	17,674	0.00%
2023/06/21	9	37.55	0	0.00	37.75	9	17,161	0.05%
2023/06/19	1	37.15	5	36.83	37.00	-4	16,116	-0.02%
2023/06/16	2	37.15	1	36.90	36.80	1	15,447	0.01%
2023/06/15	1.1	37.36	1	37.60	37.40	0.1	14,684	0.00%
2023/06/14	3	37.60	0	0.00	37.50	3	14,689	0.02%
2023/06/13	1	37.75	4.1	37.90	37.75	-3.1	14,804	-0.02%
2023/06/12	4.1	37.76	22	37.92	37.65	-18	14,842	-0.12%
2023/06/09	0	0.00	0.3	37.50	37.65	-0.3	14,902	0.00%
2023/06/08	0	0.00	1	37.30	37.30	-1	14,936	-0.01%
2023/06/07	0	0.00	4	36.94	37.00	-4	14,963	-0.03%
2023/06/05	0	0.00	3	36.85	36.70	-3	14,944	-0.02%
2023/06/02	0.5	36.10	0	0.00	36.10	0.5	14,646	0.00%
2023/06/01	0	0.00	2	35.80	35.85	-2	14,499	-0.01%
2023/05/31	4	35.83	0.1	35.95	35.80	3.9	14,471	0.03%
2023/05/26	0	0.00	1	36.00	36.15	-1	13,663	-0.01%
2023/05/25	1	35.50	1	36.20	36.20	0	13,443	0.00%
2023/05/23	0	0.00	16	35.90	36.20	-16	13,034	-0.12%
2023/05/22	0	0.00	0.1	36.05	36.20	-0.1	12,883	0.00%
2023/05/19	21	36.00	11.3	36.08	36.00	9.7	12,639	0.08%
2023/05/18	0	0.00	8	35.77	35.95	-8	12,805	-0.06%
2023/05/17	0	0.00	5	35.58	35.60	-5	12,683	-0.04%
2023/05/16	0	0.00	21	35.01	35.15	-21	12,549	-0.17%
2023/05/15	5	34.50	2	34.40	34.50	3	12,561	0.02%
2023/05/11	0	0.00	6	34.89	34.80	-6	12,485	-0.05%
2023/05/10	5	34.60	1.5	34.68	34.80	3.5	12,598	0.03%
2023/05/09	0	0.00	1	34.40	34.50	-1	12,570	-0.01%
2023/05/08	1	34.30	6	34.35	34.30	-5	12,549	-0.04%
2023/05/05	2	34.25	0	0.00	34.25	2	12,587	0.02%
2023/05/04	0	0.00	2	34.35	34.30	-2	12,849	-0.02%
2023/05/03	7	34.13	2	34.15	34.15	5	12,946	0.04%
2023/05/02	4	34.03	0	0.00	34.10	4	13,197	0.03%
2023/04/28	0	0.00	0.4	34.00	34.05	-0.4	13,735	0.00%
2023/04/27	2.5	33.79	0	0.00	33.85	2.5	13,802	0.02%
2023/04/26	1	33.85	3.2	33.95	34.00	-2.2	13,872	-0.02%
2023/04/25	0.3	34.15	0	0.00	33.90	0.3	13,859	0.00%
2023/04/24	0	0.00	8	34.02	34.10	-8	13,867	-0.06%
2023/04/21	2	33.90	1	34.00	34.05	1	13,960	0.01%
2023/04/19	10	34.05	5	34.20	34.05	5	14,263	0.04%
2023/04/18	2	34.05	17	34.07	34.20	-15	14,198	-0.11%
2023/04/17	0	0.00	1	33.40	33.45	-1	14,151	-0.01%
2023/04/14	0	0.00	8	33.38	33.45	-8	14,201	-0.06%
2023/04/13	0.2	33.25	0	0.00	33.30	0.2	14,120	0.00%
2023/04/12	0.5	33.20	0.2	33.20	33.15	0.3	14,095	0.00%
2023/04/11	2	33.10	0	0.00	33.15	2	14,175	0.01%
2023/03/31	0	0.00	5	33.00	33.00	-5	14,047	-0.04%
2023/03/30	0.1	32.80	0	0.00	32.70	0.1	13,920	0.00%
2023/03/28	2.1	32.95	2.8	33.00	32.85	-0.8	14,078	-0.01%
2023/03/27	0	0.00	5.7	33.05	33.05	-5.7	14,139	-0.04%
2023/03/24	4.1	32.99	0	0.00	33.10	4.1	14,325	0.03%
2023/03/23	1.2	32.78	2	33.05	33.15	-0.9	14,387	-0.01%
2023/03/22	0	32.65	0	0.00	32.70	0	14,542	0.00%
2023/03/21	4	32.25	11.8	32.16	32.20	-7.8	14,762	-0.05%
2023/03/17	11.2	31.90	0	0.00	31.75	11.2	14,817	0.08%
2023/03/16	6.1	31.63	3	31.60	31.65	3.1	14,785	0.02%
2023/03/15	18	32.21	0	0.00	32.00	18	14,750	0.12%
2023/03/14	11.1	32.17	5	32.10	32.10	6.1	14,753	0.04%
2023/03/13	8	32.63	1	32.53	32.55	7	14,625	0.05%
2023/03/10	14	32.64	0.4	32.95	32.65	13.6	14,645	0.09%
2023/03/09	7.5	33.01	0.4	33.25	32.95	7.1	14,749	0.05%
2023/03/08	10	33.30	5	33.30	33.30	5	15,331	0.03%
2023/03/07	3	33.05	0	0.00	33.15	3	15,349	0.02%
2023/03/06	8.1	32.82	4	32.96	32.95	4.1	15,488	0.03%
2023/03/03	10	32.92	0	0.00	32.80	10	15,532	0.06%
2023/03/02	10.1	33.03	0	0.00	32.95	10.1	15,707	0.06%
2023/03/01	2	33.08	6.6	33.37	33.70	-4.6	15,720	-0.03%
2023/02/24	5.1	33.23	0.2	33.68	33.30	4.9	15,527	0.03%
2023/02/23	12	33.74	1	33.80	33.65	11	15,376	0.07%
2023/02/22	4	33.25	4	33.78	33.80	0	15,585	0.00%
2023/02/21	0.1	33.70	5.3	33.70	33.65	-5.2	15,604	-0.03%
2023/02/20	1	34.00	5	34.01	34.05	-4	15,875	-0.03%
2023/02/17	0	0.00	2	33.38	33.50	-2	16,016	-0.01%
2023/02/16	2	33.40	5	33.73	33.40	-3	16,297	-0.02%
2023/02/15	1.2	33.39	1	33.40	33.40	0.2	16,273	0.00%
2023/02/14	0	0.00	12.1	33.50	33.55	-12.1	16,268	-0.07%
2023/02/13	0	0.00	5	32.87	33.30	-5	16,281	-0.03%
2023/02/10	2	32.60	0	0.00	32.60	2	16,211	0.01%
2023/02/09	7	32.14	0	32.20	32.10	7	16,282	0.04%
2023/02/07	1	32.20	0	0.00	32.25	1	16,442	0.01%
2023/02/06	3.2	32.22	0	0.00	32.10	3.2	16,602	0.02%
2023/02/03	1.2	32.48	0.1	32.60	32.45	1.1	16,761	0.01%
2023/02/01	0	0.00	5	32.20	32.60	-5	16,658	-0.03%
2023/01/31	1	32.35	0	0.00	31.95	1	16,717	0.01%
2023/01/30	10	32.35	1	32.25	32.60	9	16,634	0.05%
2023/01/17	0.1	31.95	0.3	32.00	32.00	-0.2	16,306	0.00%
2023/01/16	0	0.00	12	31.99	32.00	-12	16,381	-0.07%
2023/01/13	0	0.00	1	31.70	31.65	-1	16,508	-0.01%
2023/01/12	2	31.50	0	0.00	31.45	2	16,953	0.01%
2023/01/11	0	0.00	1	31.55	31.45	-1	17,110	-0.01%
2023/01/10	0	31.70	11	31.65	31.75	-11	17,218	-0.06%
2023/01/09	0	0.00	3	31.48	31.70	-3	17,325	-0.02%
2023/01/06	3	30.95	4	30.93	30.95	-1	17,451	-0.01%
2023/01/05	0	0.00	1	30.85	31.10	-1	17,784	-0.01%
2023/01/04	10	30.35	0	0.00	30.40	10	17,687	0.06%
2023/01/03	1	30.10	0	0.00	30.50	1	17,997	0.01%
2022/12/30	2	30.55	0	0.00	30.35	2	18,034	0.01%
2022/12/29	2	30.20	0.2	30.31	30.25	1.8	18,080	0.01%
2022/12/28	3	30.50	1	30.55	30.50	2	18,140	0.01%
2022/12/27	3	30.70	0	0.00	30.65	3	18,372	0.02%
2022/12/26	0	0.00	1	30.65	30.70	-1	18,666	-0.01%
2022/12/21	0.2	30.65	1	30.50	30.50	-0.8	20,038	0.00%
2022/12/20	3	30.43	0	0.00	30.65	3	20,406	0.01%
2022/12/19	6	30.57	0	0.00	30.65	6	20,429	0.03%
2022/12/16	2.3	30.78	0	31.05	30.80	2.3	20,388	0.01%
2022/12/14	0	0.00	1	30.95	31.20	-1	20,514	-0.01%
2022/12/13	6.4	30.76	0	0.00	30.80	6.4	20,352	0.03%
2022/12/09	1.7	31.17	0	0.00	31.15	1.7	20,470	0.01%
2022/12/08	4	30.75	0	0.00	31.10	4	20,527	0.02%
2022/12/07	1	31.05	0	0.00	30.95	1	20,524	0.00%
2022/12/06	8	30.99	1	30.90	30.95	7	20,487	0.03%
2022/12/05	4	31.15	0	0.00	31.05	4	20,419	0.02%
2022/12/02	3	31.28	1	31.10	31.10	2	20,398	0.01%
2022/12/01	1.5	31.95	5	32.07	31.55	-3.5	20,356	-0.02%
2022/11/30	1	31.40	1	31.65	32.00	0	20,110	0.00%
2022/11/28	7	30.99	0	0.00	30.95	7	19,341	0.04%
2022/11/25	1	31.25	0.2	31.50	31.35	0.8	19,307	0.00%
2022/11/24	0	0.00	6	31.35	31.65	-6	19,324	-0.03%
2022/11/23	3.9	31.15	1	31.30	31.10	2.8	19,207	0.01%
2022/11/22	0	0.00	0.2	30.80	30.90	-0.2	19,133	0.00%
2022/11/21	3	30.20	0	0.00	30.55	3	19,065	0.02%
2022/11/18	3	30.30	0	0.00	30.20	3	19,009	0.02%
2022/11/17	1	30.60	0	0.00	30.85	1	18,811	0.01%
2022/11/16	1	30.75	0	0.00	30.85	1	18,830	0.01%
2022/11/15	1.4	31.08	0	0.00	31.15	1.4	18,676	0.01%
2022/11/14	1	30.85	1	31.15	31.30	0	18,526	0.00%
2022/11/11	0	30.70	1.1	30.75	30.85	-1.1	18,307	-0.01%
2022/11/10	3	29.98	0	0.00	30.00	3	18,057	0.02%
2022/11/09	5.1	30.43	1.1	30.42	30.50	4	18,077	0.02%
2022/11/08	0	0.00	2	30.35	30.40	-2	18,099	-0.01%
2022/11/07	2	29.75	0	0.00	30.20	2	18,153	0.01%
2022/11/03	6.2	29.11	0	0.00	29.10	6.2	19,100	0.03%
2022/11/02	1.3	29.42	0	0.00	29.35	1.3	19,330	0.01%
2022/11/01	4.1	29.85	0	0.00	29.75	4.1	19,212	0.02%
2022/10/31	0	0.00	0.2	30.20	29.90	-0.2	19,108	0.00%
2022/10/27	10	30.10	2	30.13	29.70	8	19,203	0.04%
2022/10/26	0	0.00	1	30.40	30.15	-1	19,123	-0.01%
2022/10/25	1	29.75	3	29.70	29.95	-2	18,971	-0.01%
2022/10/21	1	29.40	0	0.00	29.70	1	18,949	0.01%
2022/10/20	13.1	28.65	0	0.00	29.20	13.1	18,830	0.07%
2022/10/19	6.2	29.29	0	0.00	29.00	6.2	18,464	0.03%
2022/10/18	5.1	29.35	1	29.55	29.70	4.1	18,376	0.02%
2022/10/17	11.7	29.16	5	29.18	29.25	6.7	18,298	0.04%
2022/10/14	11.3	29.62	0	0.00	29.40	11.3	18,135	0.06%
2022/10/13	4.9	29.73	3	29.75	29.75	1.9	17,917	0.01%
2022/10/12	1	30.15	0	0.00	30.25	1	17,555	0.01%
2022/10/11	3.2	30.06	0	0.00	30.05	3.2	17,569	0.02%
2022/10/07	0.1	31.10	0	0.00	31.00	0.1	17,288	0.00%
2022/10/06	0.5	31.30	0	0.00	31.35	0.5	17,249	0.00%
2022/10/05	6	31.01	0	31.05	30.85	6	17,419	0.03%
2022/10/04	3	30.68	0.3	30.70	30.70	2.7	17,385	0.02%
2022/10/03	2.2	30.75	6	30.70	30.65	-3.8	17,214	-0.02%
2022/09/30	9.2	31.39	0.3	31.20	31.15	8.9	16,923	0.05%
2022/09/29	2.6	31.47	7	31.50	31.80	-4.4	16,572	-0.03%
2022/09/28	11.1	31.96	1	31.90	31.95	10.1	16,247	0.06%
2022/09/27	6.2	32.58	0	0.00	32.45	6.2	15,819	0.04%
2022/09/26	1.2	33.47	0	0.00	33.35	1.2	15,591	0.01%
2022/09/23	1.3	33.87	0	0.00	33.90	1.3	15,564	0.01%
2022/09/22	8.2	33.77	0	0.00	33.65	8.2	15,719	0.05%
2022/09/21	4.6	34.35	0	0.00	34.25	4.6	15,675	0.03%
2022/09/20	4	34.56	0	0.00	34.45	4	15,555	0.03%
2022/09/16	3.2	34.47	1.2	34.52	34.50	2.1	15,802	0.01%
2022/09/15	10.2	34.55	0	0.00	34.55	10.2	15,945	0.06%
2022/09/14	1	34.75	0	0.00	34.75	1	16,493	0.01%
2022/09/13	1.1	35.01	0	35.20	35.05	1	17,128	0.01%
2022/09/12	0	0.00	10	35.55	35.55	-10	17,740	-0.06%
2022/09/08	0.2	35.15	0	0.00	35.00	0.2	18,634	0.00%
2022/09/07	3	34.92	7	35.00	34.95	-4	18,810	-0.02%
2022/09/05	1	35.00	0	0.00	35.30	1	19,127	0.01%
2022/09/02	0.3	35.25	0	0.00	35.00	0.3	19,485	0.00%
2022/09/01	2	35.13	0	0.00	35.15	2	19,537	0.01%
2022/08/30	2	35.25	2	35.50	35.45	0	19,466	0.00%
2022/08/29	0.3	35.67	0	0.00	35.50	0.3	19,511	0.00%
2022/08/26	0	0.00	5	35.90	35.85	-5	19,708	-0.03%
2022/08/24	2	35.23	0	0.00	35.10	2	19,915	0.01%
2022/08/22	30.2	35.73	34	35.81	35.80	-3.9	20,648	-0.02%
2022/08/19	1	35.70	1	35.80	35.80	0	20,714	0.00%
2022/08/17	1	35.60	0	0.00	35.75	1	20,909	0.00%
2022/08/16	0	0.00	1	35.90	35.80	-1	20,895	0.00%
2022/08/15	0.1	35.70	0	0.00	35.60	0.1	21,009	0.00%
2022/08/12	8.1	35.71	11	35.70	35.70	-2.9	21,088	-0.01%
2022/08/11	35.3	35.86	6	35.87	35.80	29.3	21,153	0.14%
2022/08/10	7.3	37.08	1	37.30	37.20	6.3	20,871	0.03%
2022/08/09	12	36.42	11	37.07	36.90	1	20,432	0.00%
2022/08/08	2	35.85	1	35.80	36.00	1	20,328	0.00%
2022/08/05	1	35.90	0	0.00	35.85	1	20,596	0.00%
2022/08/04	2	35.68	0	0.00	35.65	2	20,844	0.01%
2022/08/02	2	35.43	4	35.38	35.70	-2	21,221	-0.01%
2022/08/01	1	35.40	0	0.00	35.55	1	21,482	0.00%
2022/07/29	11	35.70	12	35.27	35.40	-1	21,867	0.00%
2022/07/28	1.2	35.57	61	35.20	35.60	-59.8	22,055	-0.27%
2022/07/27	2.8	35.15	0	0.00	35.15	2.8	22,041	0.01%
2022/07/26	1.3	34.40	0	0.00	34.60	1.3	22,016	0.01%
2022/07/25	1.1	34.51	1	34.45	34.45	0.1	22,072	0.00%
2022/07/22	1	34.25	31.6	34.95	34.90	-30.6	22,258	-0.14%
2022/07/21	0.5	34.30	2	34.35	34.45	-1.5	22,434	-0.01%
2022/07/20	13.5	34.16	0	0.00	34.15	13.5	22,622	0.06%
2022/07/19	18	33.98	18	34.20	34.15	0	22,813	0.00%
2022/07/18	0	0.00	6	33.95	34.15	-6	23,120	-0.03%
2022/07/15	1.2	34.06	0	0.00	33.90	1.2	23,350	0.00%
2022/07/14	0.3	34.80	0	34.95	34.55	0.2	23,643	0.00%
2022/07/13	62.2	34.85	0	0.00	34.85	62.2	23,883	0.26%
2022/07/12	1.4	33.56	1	33.40	33.45	0.4	24,119	0.00%
2022/07/11	16.5	34.43	0	0.00	34.30	16.5	24,310	0.07%
2022/07/08	2	35.25	1	35.30	35.05	1	24,688	0.00%
2022/07/07	0.2	34.95	0	0.00	35.15	0.2	24,896	0.00%
2022/07/06	1.3	35.28	0	0.00	35.20	1.3	24,949	0.01%
2022/07/04	0	0.00	1	35.70	35.75	-1	25,235	0.00%
2022/07/01	0.2	35.45	0	0.00	35.25	0.2	25,807	0.00%
2022/06/30	10	35.35	0	0.00	35.30	10	25,991	0.04%
2022/06/29	0.1	36.10	1	35.80	35.70	-0.9	26,007	0.00%
2022/06/27	2	36.45	16	36.60	36.20	-14	26,224	-0.05%
2022/06/24	17	36.33	50	36.35	36.15	-33	26,116	-0.13%
2022/06/23	11	36.22	10.1	35.46	35.35	0.9	26,141	0.00%
2022/06/22	4.1	35.69	0	0.00	35.40	4.1	25,980	0.02%
2022/06/21	11	35.85	0	0.00	35.60	11	25,464	0.04%
2022/06/20	0	0.00	2	35.18	34.60	-2	25,138	-0.01%
2022/06/17	25	35.40	1	35.80	35.30	24	24,571	0.10%
2022/06/16	1	36.20	0	0.00	36.15	1	23,715	0.00%
2022/06/15	25.1	36.16	0	0.00	36.20	25.1	23,985	0.10%
2022/06/14	2	36.80	0	0.00	36.90	2	24,039	0.01%
2022/06/13	16.1	35.97	3	36.22	36.50	13.1	24,410	0.05%
2022/06/10	30	36.80	0.4	36.85	37.10	29.6	24,131	0.12%
2022/06/09	1.6	37.18	1	37.15	37.15	0.6	24,116	0.00%
2022/06/08	0	0.00	1	37.60	37.70	-1	23,909	0.00%
2022/06/07	0.7	37.70	0	0.00	37.70	0.7	24,006	0.00%
2022/06/06	4	37.28	3	37.80	37.80	1	23,969	0.00%
2022/06/02	6	37.95	0	0.00	37.90	6	24,002	0.02%
2022/06/01	2	38.30	0	0.00	38.20	2	24,290	0.01%
2022/05/31	6.2	38.15	5	38.18	38.75	1.2	24,270	0.00%
2022/05/30	4	38.25	7.2	38.38	38.45	-3.2	23,672	-0.01%
2022/05/27	0.2	37.95	23	37.96	37.95	-22.8	23,513	-0.10%
2022/05/26	2	37.35	0	0.00	37.30	2	23,592	0.01%
2022/05/25	0	0.00	1	37.50	37.60	-1	23,940	0.00%
2022/05/24	0	37.50	0	0.00	37.20	0	24,068	0.00%
2022/05/23	1	36.80	0	0.00	37.20	1	24,135	0.00%
2022/05/20	2	37.00	0	0.00	37.10	2	24,334	0.01%
2022/05/19	2	36.78	0	0.00	36.60	2	24,357	0.01%
2022/05/18	10	37.36	81	36.95	37.50	-71	24,200	-0.29%
2022/05/17	81	36.70	0	0.00	36.45	81	24,032	0.34%
2022/05/16	2	36.58	4	36.74	36.90	-2	23,972	-0.01%
2022/05/13	1.3	36.68	9	36.64	36.95	-7.7	23,752	-0.03%
2022/05/12	13.1	37.23	0.1	37.85	37.00	13	23,630	0.06%
2022/05/10	3.5	38.23	2	37.65	38.20	1.5	23,272	0.01%
2022/05/09	13	38.11	0	38.90	38.00	13	23,158	0.06%
2022/05/06	0.1	39.00	0	39.00	39.35	0.1	23,304	0.00%
2022/05/05	9.1	40.05	2	40.65	39.85	7.1	23,268	0.03%
2022/05/04	4	40.73	1	40.75	40.85	3	22,935	0.01%
2022/05/03	2	40.95	2	40.85	40.85	0	23,115	0.00%
2022/04/28	2.1	40.98	0	0.00	41.00	2.1	23,189	0.01%
2022/04/27	29	41.68	15.3	41.87	41.60	13.8	22,990	0.06%
2022/04/26	5	41.80	2	41.70	41.95	3	22,892	0.01%
2022/04/25	2.3	41.20	0.2	41.59	41.55	2.1	22,814	0.01%
2022/04/22	2	41.48	0	0.00	41.55	2	22,680	0.01%
2022/04/21	19.1	41.36	16.2	40.90	41.00	2.9	22,660	0.01%
2022/04/20	22	41.29	2	41.75	41.75	20	22,756	0.09%
2022/04/19	8.1	41.64	7	41.55	41.50	1.1	22,593	0.00%
2022/04/18	7	41.96	9	42.09	41.90	-2	22,623	-0.01%
2022/04/15	3	43.17	4	43.00	42.85	-1	22,231	0.00%
2022/04/14	11.1	43.62	12	43.43	43.10	-0.9	22,188	0.00%
2022/04/13	2.1	44.75	2	44.95	44.95	0.1	21,917	0.00%
2022/04/12	2	44.35	5.2	44.50	44.45	-3.2	21,815	-0.01%
2022/04/11	22	44.52	17.4	44.67	44.65	4.6	21,804	0.02%
2022/04/08	22.2	44.07	22	44.30	44.35	0.2	21,693	0.00%
2022/04/07	110.3	44.61	62.8	44.75	44.10	47.5	21,521	0.22%	大買/
2022/04/06	67.5	43.37	18.1	43.57	44.05	49.5	20,847	0.24%
2022/04/01	10	42.60	23	43.09	43.10	-13	20,525	-0.06%
2022/03/31	0	0.00	21	42.56	42.90	-21	20,361	-0.10%
2022/03/30	1	42.10	2.5	42.19	42.25	-1.5	20,140	-0.01%
2022/03/29	10	42.00	1	42.00	42.00	9	20,062	0.04%
2022/03/28	1	41.80	1	42.25	42.40	0	20,106	0.00%
2022/03/25	0	0.00	2	41.80	42.20	-2	20,005	-0.01%
2022/03/24	26.2	42.23	6	42.30	42.25	20.2	19,863	0.10%
2022/03/23	30.1	41.85	43.2	42.06	42.35	-13.2	20,104	-0.07%
2022/03/22	0	0.00	15.3	40.95	41.15	-15.3	19,934	-0.08%
2022/03/21	1	40.50	3	40.53	40.60	-2	19,757	-0.01%
2022/03/18	1.2	40.20	23.9	40.54	40.45	-22.7	19,688	-0.12%
2022/03/17	25	39.55	54	39.98	40.05	-29	19,291	-0.15%
2022/03/16	26	38.71	2	39.18	39.50	24	19,042	0.13%
2022/03/15	0	0.00	2	38.40	38.60	-2	18,592	-0.01%
2022/03/14	1	38.45	4	38.24	38.50	-3	18,718	-0.02%
2022/03/11	1	37.95	3	38.15	37.95	-2	18,809	-0.01%
2022/03/10	0	0.00	4	37.91	38.25	-4	18,971	-0.02%
2022/03/09	2	37.60	0.3	37.60	37.40	1.7	18,913	0.01%
2022/03/08	2	37.40	1	37.45	37.35	1	18,855	0.01%
2022/03/07	5.5	37.32	5	37.05	37.65	0.5	18,541	0.00%
2022/03/04	2	37.78	0	0.00	38.00	2	18,838	0.01%
2022/03/02	2	38.00	0.1	38.10	38.10	1.9	19,001	0.01%
2022/03/01	2	38.10	20	38.10	38.20	-18	18,897	-0.10%
2022/02/25	3	37.37	1	37.50	37.60	2	18,700	0.01%
2022/02/24	7.5	37.62	13	37.60	37.70	-5.5	18,282	-0.03%
2022/02/23	3	37.62	2	37.85	38.05	1	18,069	0.01%
2022/02/22	6.4	37.46	2	37.48	37.60	4.4	17,974	0.02%
2022/02/21	3	37.75	3	37.80	38.00	0	17,683	0.00%
2022/02/18	4	38.13	23	38.18	38.10	-19	17,511	-0.11%
2022/02/17	10.2	38.30	2	38.23	38.40	8.2	17,574	0.05%
2022/02/16	3.7	38.23	3.1	38.20	38.20	0.6	17,532	0.00%
2022/02/15	2.2	38.26	0	0.00	38.10	2.2	17,393	0.01%
2022/02/14	11.2	38.25	0	0.00	38.45	11.2	17,356	0.06%
2022/02/10	1.1	38.32	0	0.00	38.70	1.1	17,302	0.01%
2022/02/09	15.1	38.81	4	38.79	38.80	11.1	17,119	0.06%
2022/02/08	5	38.77	4	38.53	38.95	1	16,979	0.01%
2022/02/07	3	37.17	10.6	37.48	38.00	-7.6	16,457	-0.05%
2022/01/26	1	36.90	0	0.00	36.95	1	16,120	0.01%
2022/01/25	3.2	36.37	2	36.50	36.90	1.2	16,116	0.01%
2022/01/24	1	36.85	0.1	36.85	36.90	0.9	15,849	0.01%
2022/01/21	4.2	36.69	1	36.50	36.85	3.2	15,865	0.02%
2022/01/20	2	36.85	2	36.98	36.95	0	15,661	0.00%
2022/01/19	1	36.85	2	36.90	37.00	-1	15,589	-0.01%
2022/01/18	0	0.00	3	37.28	37.25	-3	15,666	-0.02%
2022/01/17	2	36.95	5	36.92	37.05	-3	15,532	-0.02%
2022/01/14	4	37.28	60.1	37.10	37.45	-56.1	15,445	-0.36%
2022/01/13	3	37.50	6	37.69	37.85	-3	15,365	-0.02%
2022/01/12	0	0.00	6	36.93	37.00	-6	14,982	-0.04%
2022/01/11	1	37.00	0	37.00	37.00	1	14,812	0.01%
2022/01/10	11.1	36.08	0	0.00	36.15	11.1	14,715	0.08%
2022/01/07	2	36.30	11.6	36.32	36.20	-9.6	14,676	-0.07%
2022/01/06	0	0.00	3	36.00	36.00	-3	14,480	-0.02%
2022/01/04	3.1	35.31	0	0.00	35.55	3.1	14,513	0.02%
2022/01/03	3	35.28	0	0.00	35.35	3	14,429	0.02%
2021/12/29	0.1	35.63	0	0.00	35.60	0.1	14,475	0.00%
2021/12/28	1.3	35.48	2	35.60	35.60	-0.7	14,534	0.00%
2021/12/27	2	35.43	1	35.45	35.60	1	14,543	0.01%
2021/12/24	1.2	35.42	0	0.00	35.50	1.2	14,759	0.01%
2021/12/23	3	35.45	0	0.00	35.50	3	14,804	0.02%
2021/12/22	6	35.61	1	35.65	35.65	5	14,903	0.03%
2021/12/21	11	35.82	1	35.80	35.75	10	14,792	0.07%
2021/12/20	0	0.00	3	36.00	36.00	-3	14,718	-0.02%
2021/12/17	1	35.60	13	35.57	35.90	-12	14,516	-0.08%
2021/12/16	0	0.00	1	35.50	35.60	-1	14,226	-0.01%
2021/12/15	1	35.20	0	0.00	35.20	1	14,286	0.01%
2021/12/14	5.1	35.29	0.5	35.40	35.40	4.5	14,568	0.03%
2021/12/13	4	35.53	0	0.00	35.50	4	14,534	0.03%
2021/12/10	1	35.60	8	35.48	35.65	-7	14,470	-0.05%
2021/12/08	1	34.95	8	35.20	35.20	-7	14,402	-0.05%
2021/12/07	1	34.65	8	34.89	35.10	-7	14,249	-0.05%
2021/12/06	3	34.35	0.5	34.30	34.60	2.5	14,035	0.02%
2021/12/03	4	34.14	0	0.00	34.15	4	13,963	0.03%
2021/12/01	3	34.05	1	34.10	34.15	2	13,857	0.01%
2021/11/30	4.1	33.66	0	0.00	34.20	4.1	14,025	0.03%
2021/11/29	2	33.80	0	0.00	33.90	2	13,373	0.01%
2021/11/26	1.2	34.06	0	0.00	33.90	1.2	13,316	0.01%
2021/11/25	1	34.15	3	34.25	34.50	-2	13,369	-0.01%
2021/11/24	0	0.00	1	34.40	34.35	-1	13,445	-0.01%
2021/11/23	0.2	34.20	3.8	34.15	34.10	-3.6	13,526	-0.03%
2021/11/22	2.1	34.23	1.3	34.17	34.15	0.8	13,527	0.01%
2021/11/19	4.4	34.45	0	0.00	34.65	4.4	13,484	0.03%
2021/11/18	1.2	34.60	16	34.60	34.70	-14.8	13,414	-0.11%
2021/11/17	0.1	34.15	0	0.00	34.20	0.1	13,571	0.00%
2021/11/16	0	0.00	21	34.05	34.20	-21	13,654	-0.15%
2021/11/15	2	33.95	3.2	33.97	33.95	-1.2	13,736	-0.01%
2021/11/11	0.1	33.85	0	0.00	33.80	0.1	14,108	0.00%
2021/11/10	0	0.00	9	33.96	34.00	-9	14,362	-0.06%
2021/11/09	2	33.50	2	33.60	33.70	0	14,379	0.00%
2021/11/08	3	33.53	0	0.00	33.60	3	15,869	0.02%
2021/11/05	0.1	33.45	44.1	33.52	33.70	-44.1	16,463	-0.27%
2021/11/04	0.1	33.40	0	0.00	33.45	0.1	16,617	0.00%
2021/11/03	2	33.18	1	33.30	33.40	1	16,839	0.01%
2021/11/02	1.2	33.27	0	0.00	33.30	1.2	17,037	0.01%
2021/11/01	3	33.28	2	33.30	33.30	1	17,036	0.01%
2021/10/29	0	0.00	3	33.37	33.40	-3	17,140	-0.02%
2021/10/28	0	33.40	0	0.00	33.40	0	17,210	0.00%
2021/10/26	2	33.40	84	33.35	33.45	-82	17,520	-0.47%
2021/10/22	0	0.00	4	33.01	33.05	-4	17,462	-0.02%
2021/10/21	0	0.00	14	32.97	32.95	-14	17,366	-0.08%
2021/10/20	0	0.00	4	32.85	32.90	-4	17,206	-0.02%
2021/10/19	0	0.00	0.1	32.85	32.75	-0.1	17,208	0.00%
2021/10/18	0	0.00	3	32.67	32.95	-3	17,240	-0.02%
2021/10/14	4	32.40	0	0.00	32.30	4	17,136	0.02%
2021/10/13	0	32.40	0	0.00	32.50	0	17,222	0.00%
2021/10/12	0	0.00	8	32.29	32.45	-8	17,261	-0.05%
2021/10/08	1.5	32.25	0	0.00	32.25	1.5	17,140	0.01%
2021/10/06	1	31.96	0	0.00	32.25	1	17,271	0.01%
2021/10/05	1	32.00	1	32.00	32.05	0	17,257	0.00%
2021/10/04	1	32.00	0	0.00	32.10	1	17,264	0.01%
2021/10/01	21.3	31.88	0	0.00	32.05	21.3	17,277	0.12%
2021/09/30	1	32.15	0	0.00	32.05	1	17,102	0.01%
2021/09/29	9	32.01	0	0.00	32.05	9	17,088	0.05%
2021/09/28	2	32.28	0	0.00	32.40	2	16,926	0.01%
2021/09/27	7	32.41	0	0.00	32.35	7	16,971	0.04%
2021/09/24	0.1	32.45	0	0.00	32.40	0.1	17,017	0.00%
2021/09/22	15	31.96	0.7	32.05	32.10	14.3	17,109	0.08%
2021/09/17	1	32.15	0	32.35	32.15	1	16,856	0.01%
2021/09/16	2.7	32.43	0	0.00	32.35	2.7	16,641	0.02%
2021/09/15	2	32.43	0	0.00	32.35	2	16,725	0.01%
2021/09/14	5	32.50	10	32.45	32.50	-5	16,823	-0.03%
2021/09/13	6.3	32.21	0	0.00	32.30	6.3	16,868	0.04%
2021/09/10	2	32.25	3	32.40	32.45	-1	17,008	-0.01%
2021/09/09	1	32.30	7	32.25	32.30	-6	17,295	-0.03%
2021/09/07	0.1	32.45	0	0.00	32.45	0.1	17,478	0.00%
2021/09/06	1	32.45	0	0.00	32.50	1	17,514	0.01%
2021/09/03	0	0.00	4	32.40	32.55	-4	17,499	-0.02%
2021/09/02	4.2	32.12	17	32.19	32.10	-12.8	17,474	-0.07%
2021/08/31	3	32.25	0	0.00	32.80	3	17,556	0.02%
2021/08/30	0	32.20	3.1	32.04	32.45	-3.1	17,459	-0.02%
2021/08/27	0	0.00	18	31.88	32.00	-18	17,403	-0.10%
2021/08/26	5.3	31.35	0	0.00	31.45	5.3	17,412	0.03%
2021/08/25	2	31.35	1	31.35	31.45	1	17,546	0.01%
2021/08/24	0	0.00	5	31.10	31.35	-5	17,544	-0.03%
2021/08/23	9	31.25	0.2	31.15	31.05	8.8	17,640	0.05%
2021/08/20	0	31.25	2.2	31.22	31.45	-2.1	17,588	-0.01%
2021/08/19	4.1	31.22	2	31.30	31.30	2.1	18,782	0.01%
2021/08/17	11	31.69	11	31.41	31.45	0	18,568	0.00%
2021/08/16	13.1	30.97	0	0.00	31.05	13.1	18,418	0.07%
2021/08/13	10	30.99	0	0.00	31.05	10	18,336	0.05%
2021/08/12	44.3	30.76	0	0.00	30.70	44.3	18,211	0.24%
2021/08/11	1	33.05	46	33.01	33.05	-45	16,812	-0.27%
2021/08/10	85	33.09	40.1	33.06	33.05	45	16,424	0.27%
2021/08/09	12	33.15	4.2	33.11	33.20	7.8	16,576	0.05%
2021/08/06	2	33.20	3	33.20	33.20	-1	16,638	-0.01%
2021/08/05	0	0.00	0.1	33.20	33.15	-0.1	16,933	0.00%
2021/08/04	5	33.05	3	33.15	33.15	2	17,814	0.01%
2021/07/30	3	33.00	0	0.00	33.10	3	18,291	0.02%
2021/07/29	0	0.00	1	33.05	33.10	-1	18,240	-0.01%
2021/07/28	7	32.91	0	33.05	33.00	7	18,372	0.04%
2021/07/27	0	0.00	2.5	32.99	33.05	-2.5	18,538	-0.01%
2021/07/26	1	33.00	0	0.00	33.00	1	18,744	0.01%
2021/07/23	1	33.10	0.2	33.00	33.10	0.8	18,947	0.00%
2021/07/22	5	33.00	2	32.95	33.05	3	19,057	0.02%
2021/07/21	5	32.80	0	0.00	32.90	5	19,085	0.03%
2021/07/20	0	0.00	1	32.95	32.80	-1	19,171	-0.01%
2021/07/19	0	0.00	8	33.10	33.10	-8	19,220	-0.04%
2021/07/16	0	0.00	5.2	32.97	33.00	-5.2	19,269	-0.03%
2021/07/15	1	32.80	0	0.00	32.85	1	19,247	0.01%
2021/07/14	1	32.80	4	32.75	32.95	-3	19,311	-0.02%
2021/07/13	5	32.90	1	32.90	32.95	4	19,513	0.02%
2021/07/12	0	0.00	1	32.85	32.80	-1	19,630	-0.01%
2021/07/08	78	32.75	0	0.00	32.80	78	19,595	0.40%
2021/07/07	1	32.55	0	0.00	32.80	1	19,619	0.01%
2021/07/06	1	32.75	1	32.80	32.85	0	19,628	0.00%
2021/07/05	1	32.60	50	32.65	32.75	-49	19,692	-0.25%
2021/07/02	2	32.55	1	32.55	32.55	1	19,697	0.01%
2021/07/01	3	32.60	1	32.70	32.65	2	19,794	0.01%
2021/06/30	0	0.00	5	32.75	32.85	-5	19,828	-0.03%
2021/06/29	44	32.65	1	32.55	32.55	43	19,923	0.22%
2021/06/28	1	32.70	0	0.00	32.75	1	19,955	0.01%
2021/06/25	2	33.00	6	32.87	32.90	-4	20,020	-0.02%
2021/06/23	0	0.00	3	32.75	32.75	-3	20,104	-0.01%
2021/06/22	3.1	32.50	0	0.00	32.50	3.1	20,037	0.02%
2021/06/21	1.2	32.62	0.1	32.75	32.50	1.1	20,002	0.01%
2021/06/18	1	32.80	0	0.00	32.75	1	19,936	0.01%
2021/06/17	1	32.75	0	0.00	32.90	1	19,727	0.01%
2021/06/16	1	32.65	0	0.00	33.00	1	20,206	0.00%
2021/06/15	1	32.85	0	0.00	32.75	1	20,264	0.00%
2021/06/10	0	0.00	1	33.10	33.10	-1	20,815	0.00%
2021/06/09	2	32.75	0	0.00	32.95	2	20,929	0.01%
2021/06/08	8	33.05	1	33.15	33.10	7	20,863	0.03%
2021/06/07	0	0.00	0.1	33.10	33.10	-0.1	21,359	0.00%
2021/06/04	0	0.00	8	33.00	33.00	-8	21,510	-0.04%
2021/06/03	6	33.00	30	33.05	33.00	-24	22,265	-0.11%
2021/06/02	0	33.00	7.9	32.99	33.15	-7.9	22,516	-0.04%
2021/06/01	1	32.95	0.2	33.00	33.00	0.9	22,540	0.00%
2021/05/31	0	0.00	5	33.02	33.10	-5	22,750	-0.02%
2021/05/28	0	0.00	14.1	33.00	33.10	-14.1	22,825	-0.06%
2021/05/27	1	32.55	2	32.98	33.20	-1	22,860	0.00%
2021/05/26	0	0.00	5	32.75	32.75	-5	22,117	-0.02%
2021/05/25	0.4	32.70	3.1	32.71	32.70	-2.7	22,351	-0.01%
2021/05/24	0	0.00	0.1	32.50	32.60	-0.1	22,629	0.00%
2021/05/21	1	32.50	9.2	32.35	32.50	-8.2	22,754	-0.04%
2021/05/20	0	0.00	0.1	32.10	32.10	-0.1	22,754	0.00%
2021/05/19	0	0.00	2	32.05	32.10	-2	22,779	-0.01%
2021/05/18	0	0.00	11	31.94	32.00	-11	22,779	-0.05%
2021/05/17	19	30.95	6	31.20	31.10	13	23,242	0.06%
2021/05/14	7.5	31.54	0	0.00	31.70	7.5	23,015	0.03%
2021/05/13	4	31.34	8	31.55	31.40	-4	22,822	-0.02%
2021/05/12	44.5	31.42	14	31.49	31.35	30.5	22,400	0.14%
2021/05/11	1	32.55	14	32.50	32.45	-13	21,610	-0.06%
2021/05/10	0	0.00	41.1	32.94	33.00	-41.1	21,379	-0.19%
2021/05/07	5.3	32.59	1	32.50	32.60	4.3	21,463	0.02%
2021/05/06	5	32.00	8.5	32.30	32.35	-3.5	21,690	-0.02%
2021/05/05	1.1	32.01	8.2	32.08	32.05	-7.1	21,653	-0.03%
2021/05/04	9.1	32.14	7	32.19	32.10	2.1	21,666	0.01%
2021/05/03	1	32.60	5	32.60	32.45	-4	21,595	-0.02%
2021/04/29	0	32.65	11	32.71	32.65	-11	21,595	-0.05%
2021/04/28	17	32.42	3	32.40	32.60	14	21,534	0.07%
2021/04/27	0.2	32.55	1	32.65	32.60	-0.8	21,879	0.00%
2021/04/26	10	32.40	1	32.50	32.60	9	21,884	0.04%
2021/04/23	5	32.20	0.5	32.25	32.25	4.5	21,909	0.02%
2021/04/22	2	32.20	0.1	32.30	32.35	1.9	22,079	0.01%
2021/04/21	8	32.39	1	32.40	32.30	7	22,100	0.03%
2021/04/19	0.1	32.20	44	32.28	32.45	-44	22,066	-0.20%
2021/04/16	2	32.00	90	32.00	32.05	-88	21,903	-0.40%
2021/04/15	0	0.00	11	31.90	31.90	-11	22,220	-0.05%
2021/04/14	6.2	31.88	1	31.85	31.90	5.2	22,428	0.02%
2021/04/13	0	0.00	16	31.83	31.85	-16	22,576	-0.07%
2021/04/12	0	0.00	79.1	31.74	31.65	-79.1	22,591	-0.35%
2021/04/09	4	31.56	2	31.65	31.55	2	22,695	0.01%
2021/04/08	4.7	31.77	1	31.75	31.75	3.7	22,730	0.02%
2021/04/07	1	32.00	0	0.00	32.00	1	22,994	0.00%
2021/04/06	2	31.98	30	31.95	32.00	-28	22,931	-0.12%
2021/04/01	10	31.93	0	0.00	31.90	10	22,878	0.04%
2021/03/31	0	0.00	8	31.85	31.90	-8	22,720	-0.04%
2021/03/30	0	0.00	5	31.75	31.80	-5	22,603	-0.02%
2021/03/29	1	31.65	6	31.70	31.80	-5	22,576	-0.02%
2021/03/26	1	31.50	55.3	31.60	31.60	-54.3	22,619	-0.24%
2021/03/25	0	0.00	1	31.50	31.60	-1	22,670	0.00%
2021/03/24	2	31.28	1	31.30	31.40	1	22,776	0.00%
2021/03/23	0	0.00	5	31.27	31.35	-5	22,833	-0.02%
2021/03/22	17	30.92	10	31.20	31.25	7	22,895	0.03%
2021/03/19	7	31.14	1	31.30	31.05	6	22,830	0.03%
2021/03/18	10	31.40	50	31.55	31.40	-40	22,448	-0.18%
2021/03/17	13	31.23	11	31.26	31.45	2	22,362	0.01%
2021/03/16	2	31.30	21.6	31.34	31.35	-19.6	22,106	-0.09%
2021/03/15	6	30.90	8.5	30.95	31.00	-2.5	22,104	-0.01%
2021/03/12	12	30.68	4	30.68	30.65	8	22,176	0.04%
2021/03/11	54.1	30.84	14	30.88	30.75	40.1	22,324	0.18%
2021/03/10	2.6	30.55	13	30.55	30.60	-10.4	21,966	-0.05%
2021/03/09	12	30.45	23	30.45	30.60	-11	21,704	-0.05%
2021/03/08	0	0.00	5	29.88	29.90	-5	20,961	-0.02%
2021/03/05	2	29.60	2	29.65	29.70	0	20,676	0.00%
2021/03/04	3	29.50	0	0.00	29.60	3	21,324	0.01%
2021/03/03	4	29.79	3.3	29.78	29.75	0.7	21,188	0.00%
2021/03/02	11	29.66	10.7	29.69	29.65	0.3	21,078	0.00%
2021/02/26	10.1	29.34	0	0.00	29.20	10.1	20,886	0.05%
2021/02/25	4	29.43	4.1	29.55	29.65	-0.1	20,367	0.00%
2021/02/24	9	29.43	0	0.00	29.30	9	20,198	0.04%
2021/02/23	0	0.00	5	29.48	29.55	-5	19,864	-0.03%
2021/02/22	1.1	29.11	0	0.00	29.10	1.1	19,714	0.01%
2021/02/19	8	29.08	0	0.00	29.15	8	19,719	0.04%
2021/02/18	3.1	29.32	0	0.00	29.25	3.1	19,756	0.02%
2021/02/17	15	29.05	1	29.45	29.40	14	19,819	0.07%
2021/02/05	6	28.84	4	28.80	28.80	2	19,267	0.01%
2021/02/04	0	0.00	2	28.85	28.80	-2	19,237	-0.01%
2021/02/03	0	0.00	2	28.85	28.80	-2	19,714	-0.01%
2021/02/02	0.3	28.90	0	0.00	28.70	0.3	19,882	0.00%
2021/02/01	0.1	28.80	6	28.63	28.65	-5.9	19,843	-0.03%
2021/01/29	19.1	28.42	0	0.00	28.15	19.1	19,797	0.10%
2021/01/28	15	28.52	8	28.65	28.55	7	19,365	0.04%
2021/01/27	10	28.74	0	0.00	28.70	10	19,074	0.05%
2021/01/26	14.2	28.75	83.1	28.71	28.70	-68.9	19,014	-0.36%
2021/01/25	3	28.73	0	0.00	28.85	3	18,887	0.02%
2021/01/22	11	28.57	137	28.61	28.60	-126	18,839	-0.67%	大賣/鉅額交易
2021/01/21	5	28.76	7	28.91	28.70	-2	18,765	-0.01%
2021/01/20	80.1	28.82	0	0.00	28.70	80.1	18,680	0.43%
2021/01/19	0	0.00	11	29.05	29.10	-11	18,242	-0.06%
2021/01/18	19.1	29.06	5	29.05	29.15	14.1	18,216	0.08%
2021/01/15	11	29.39	2	29.45	29.30	9	18,020	0.05%
2021/01/14	3	29.67	0.3	29.75	29.75	2.7	17,846	0.02%
2021/01/13	56	29.80	208	29.78	29.80	-152	17,733	-0.86%	大賣/鉅額交易
2021/01/12	13	29.79	377	29.79	29.75	-364	17,692	-2.06%	大賣/鉅額交易
2021/01/11	12	29.92	1	29.90	30.05	11	17,618	0.06%
2021/01/08	3	29.80	7	30.00	30.00	-4	17,529	-0.02%
2021/01/07	10	29.50	21	29.53	29.75	-11	17,196	-0.06%
2021/01/06	6	29.66	0	0.00	29.45	6	17,057	0.04%
2021/01/05	7.1	29.80	1	29.80	29.85	6.1	16,804	0.04%
2021/01/04	0	0.00	2.9	29.76	29.90	-2.9	16,891	-0.02%
2020/12/31	13	29.88	1	29.85	29.80	12	16,735	0.07%
2020/12/30	55	29.65	10	29.73	29.90	45	16,621	0.27%
2020/12/29	0	0.00	15	29.51	29.55	-15	16,444	-0.09%
2020/12/28	2	29.33	52	29.30	29.55	-50	16,548	-0.30%
2020/12/24	1	29.35	4	29.48	29.45	-3	16,820	-0.02%
2020/12/23	2.1	29.26	0	0.00	29.45	2.1	16,965	0.01%
2020/12/22	5	29.55	9	29.62	29.65	-4	17,276	-0.02%
2020/12/21	0	0.00	3.6	29.57	29.65	-3.6	17,882	-0.02%
2020/12/18	0	0.00	1	29.45	29.50	-1	18,359	-0.01%
2020/12/17	200	29.40	7	29.49	29.50	193	18,815	1.03%	大買/鉅額交易
2020/12/16	150	29.32	6	29.28	29.40	144	19,116	0.75%	大買/鉅額交易
2020/12/15	3	28.93	3	28.95	29.05	0	19,420	0.00%
2020/12/14	23	29.37	2	29.40	29.30	21	19,468	0.11%
2020/12/11	0	0.00	7.1	29.18	29.30	-7.1	19,387	-0.04%
2020/12/10	75	28.83	66	28.72	28.80	9	19,320	0.05%
2020/12/09	8	28.75	12	28.77	28.75	-4	19,367	-0.02%
2020/12/08	6	28.67	2	28.70	28.70	4	19,386	0.02%
2020/12/07	17	29.06	97	28.95	29.00	-80	19,258	-0.42%
2020/12/04	37	29.14	6	29.14	29.10	31	19,194	0.16%
2020/12/03	35	29.10	1	29.10	29.20	34	19,139	0.18%
2020/12/02	173	29.05	27	29.10	29.20	146	19,244	0.76%	大買/鉅額交易
2020/12/01	176	28.96	8	29.02	29.15	168	19,683	0.85%	大買/鉅額交易
2020/11/30	75	28.97	2	28.85	28.45	73	19,832	0.37%
2020/11/27	4	29.20	2	29.18	29.10	2	19,444	0.01%
2020/11/26	5	29.20	13	29.22	29.30	-8	19,899	-0.04%
2020/11/25	1	29.35	2	29.30	29.25	-1	20,048	0.00%
2020/11/24	6	29.49	0	0.00	29.30	6	20,230	0.03%
2020/11/23	1	29.65	0	0.00	29.70	1	20,407	0.00%
2020/11/19	1.3	29.56	11	29.55	29.60	-9.7	20,887	-0.05%
2020/11/18	8	29.55	11	29.55	29.65	-3	21,018	-0.01%
2020/11/17	0	0.00	6	29.35	29.45	-6	21,084	-0.03%
2020/11/16	7.4	29.40	6	29.23	29.45	1.4	21,632	0.01%
2020/11/13	0	0.00	1	29.20	29.35	-1	21,736	0.00%
2020/11/12	16	29.16	4.6	29.20	29.20	11.4	21,959	0.05%
2020/11/11	8	29.46	31	29.53	29.70	-23	22,202	-0.10%
2020/11/10	8	28.88	105	28.95	29.00	-97	22,067	-0.44%	大賣/
2020/11/09	1	28.65	10	28.80	28.75	-9	23,084	-0.04%
2020/11/06	3	28.50	1	28.50	28.50	2	23,482	0.01%
2020/11/05	5	28.28	0	0.00	28.40	5	23,750	0.02%
2020/11/03	0	0.00	5	28.03	28.10	-5	24,295	-0.02%
2020/11/02	0	0.00	4	27.71	27.95	-4	24,410	-0.02%
2020/10/30	0	0.00	4	27.64	27.55	-4	24,502	-0.02%
2020/10/29	2	27.58	27	27.63	27.50	-25	24,416	-0.10%
2020/10/28	2	27.70	0.4	27.80	27.65	1.6	24,577	0.01%
2020/10/27	3	27.72	2.6	27.74	27.70	0.4	24,763	0.00%
2020/10/26	12	27.80	1	27.85	27.80	11	24,894	0.04%
2020/10/23	11	27.70	1	27.75	27.75	10	25,043	0.04%
2020/10/22	3	27.68	0.1	27.90	27.80	2.9	25,260	0.01%
2020/10/21	32	27.71	0.2	27.80	27.65	31.8	25,517	0.12%
2020/10/20	12	27.70	0	0.00	27.70	12	25,763	0.05%
2020/10/16	9	27.79	0	0.00	27.70	9	26,062	0.03%
2020/10/15	22	27.78	0	0.00	27.75	22	26,233	0.08%
2020/10/14	2	28.00	2	28.05	28.00	0	26,361	0.00%
2020/10/13	35	28.10	3	28.10	28.15	32	26,492	0.12%
2020/10/12	7	28.09	8	28.13	28.25	-1	26,770	0.00%
2020/10/08	17	27.93	1	27.95	28.00	16	26,916	0.06%
2020/10/07	12	27.91	0	0.00	27.95	12	27,013	0.04%
2020/10/06	11	27.90	2	27.95	27.95	9	27,117	0.03%
2020/10/05	31	27.86	0	0.00	27.80	31	27,188	0.11%
2020/09/30	16	27.86	0	0.00	27.80	16	27,278	0.06%
2020/09/29	19	27.90	4	27.81	27.80	15	27,367	0.05%
2020/09/28	5	27.80	0	0.00	27.90	5	27,419	0.02%
2020/09/25	35	27.32	8	27.50	27.45	27	27,437	0.10%
2020/09/24	34	27.06	2	27.18	27.00	32	27,342	0.12%
2020/09/23	17	27.57	14	27.55	27.50	3	26,687	0.01%
2020/09/22	171	27.93	2	27.95	27.85	169	26,163	0.65%	大買/鉅額交易
2020/09/21	11	28.31	2	28.35	28.20	9	25,733	0.03%
2020/09/18	11	28.51	0	0.00	28.45	11	25,577	0.04%
2020/09/17	13	28.68	0	0.00	28.55	13	25,219	0.05%
2020/09/16	18	28.65	0	0.00	28.75	18	25,209	0.07%
2020/09/15	14	28.59	2	28.55	28.65	12	25,323	0.05%
2020/09/14	4	28.60	0	0.00	28.65	4	25,653	0.02%
2020/09/11	13	28.58	2	28.55	28.65	11	25,641	0.04%
2020/09/10	5	28.61	3	28.68	28.75	2	25,499	0.01%
2020/09/09	6	28.65	0	0.00	28.75	6	25,415	0.02%
2020/09/08	8	28.89	0	0.00	28.85	8	25,333	0.03%
2020/09/07	3	28.70	0	0.00	28.85	3	25,489	0.01%
2020/09/04	26.1	28.74	0	0.00	28.65	26.1	25,553	0.10%
2020/09/03	9	28.83	2	28.90	28.90	7	25,240	0.03%
2020/09/02	8	28.88	6	28.84	28.90	2	25,171	0.01%
2020/09/01	26	29.08	2	29.15	29.05	24	24,950	0.10%
2020/08/31	14	29.35	0	0.00	29.25	14	24,540	0.06%
2020/08/28	4	29.43	4	29.45	29.40	0	24,478	0.00%
2020/08/27	10	29.44	1	29.40	29.40	9	24,516	0.04%
2020/08/26	20	29.50	6	29.55	29.55	14	24,287	0.06%
2020/08/25	42	29.57	1	29.60	29.50	41	24,164	0.17%
2020/08/24	10	29.53	0.5	29.80	29.60	9.5	24,129	0.04%
2020/08/21	53	29.67	0	0.00	29.60	53	24,031	0.22%
2020/08/20	33	29.56	0	0.00	29.40	33	23,806	0.14%
2020/08/19	13	29.98	2	30.30	29.90	11	23,199	0.05%
2020/08/18	5	29.91	0	0.00	29.95	5	22,898	0.02%
2020/08/17	8	29.95	0	0.00	30.00	8	22,763	0.04%
2020/08/14	46	30.05	0	0.00	30.05	46	22,434	0.21%
2020/08/13	50	30.32	1	30.30	30.40	49	22,193	0.22%
2020/08/12	17	32.41	0	0.00	32.35	17	21,244	0.08%
2020/08/11	1	32.45	1	32.50	32.45	0	20,911	0.00%
2020/08/07	1	32.45	51	32.55	32.45	-50	20,842	-0.24%
2020/08/06	1	32.20	0	0.00	32.45	1	20,618	0.00%
2020/08/05	2	32.18	0.2	32.30	32.20	1.8	20,644	0.01%
2020/08/04	0	0.00	2	32.20	32.25	-2	20,709	-0.01%
2020/08/03	15	31.98	2	32.10	32.10	13	20,809	0.06%
2020/07/31	15	32.25	0	0.00	32.35	15	20,784	0.07%
2020/07/30	6	32.07	0.2	32.25	32.35	5.8	20,763	0.03%
2020/07/29	0	0.00	1.1	32.20	32.20	-1.1	20,772	-0.01%
2020/07/28	3	31.57	0	0.00	31.65	3	21,003	0.01%
2020/07/27	7	31.83	2	32.07	31.60	5	21,244	0.02%
2020/07/24	3	32.25	0	0.00	32.15	3	21,410	0.01%
2020/07/22	0	0.00	4	32.70	32.70	-4	21,462	-0.02%
2020/07/21	2	32.53	3	32.55	32.55	-1	21,480	0.00%
2020/07/20	0	0.00	1	32.45	32.45	-1	21,511	0.00%
2020/07/16	1	31.95	0.2	32.15	32.15	0.8	21,627	0.00%
2020/07/15	4	32.05	0	0.00	32.15	4	21,502	0.02%
2020/07/14	4	32.15	0	0.00	32.20	4	21,428	0.02%
2020/07/13	3	32.05	22	32.03	32.05	-19	21,593	-0.09%
2020/07/10	10	32.15	0	0.00	32.00	10	21,779	0.05%
2020/07/09	6	32.15	9	32.15	32.25	-3	21,974	-0.01%
2020/07/08	0	0.00	3	32.10	32.05	-3	21,952	-0.01%
2020/07/07	2	31.90	2	31.95	32.00	0	22,004	0.00%
2020/07/06	1	31.85	10	31.68	31.95	-9	21,866	-0.04%
2020/07/03	0	0.00	2	31.75	31.55	-2	21,985	-0.01%
2020/07/02	0	0.00	4	31.58	31.55	-4	22,111	-0.02%
2020/06/30	36	30.96	0	0.00	30.90	36	22,555	0.16%
2020/06/29	33	30.93	0	0.00	30.90	33	22,655	0.15%
2020/06/24	1	31.15	0	0.00	31.25	1	22,652	0.00%
2020/06/22	6	31.13	0	0.00	31.15	6	23,174	0.03%
2020/06/19	5.1	31.42	10	31.40	31.25	-4.9	23,439	-0.02%
2020/06/18	2	31.50	0	0.00	31.65	2	23,503	0.01%
2020/06/17	52	31.55	6	31.61	31.70	46	23,987	0.19%
2020/06/16	2	31.55	6	31.78	31.70	-4	24,753	-0.02%
2020/06/15	5	31.39	1	31.65	31.30	4	25,651	0.02%
2020/06/12	2	31.23	8	31.34	31.50	-6	26,177	-0.02%
2020/06/11	3	31.87	2	31.95	31.80	1	26,946	0.00%
2020/06/10	2	31.85	4	32.01	32.10	-2	27,483	-0.01%
2020/06/09	2	31.65	54.4	31.66	31.85	-52.4	28,746	-0.18%
2020/06/08	1	31.60	4	31.71	31.80	-3	29,444	-0.01%
2020/06/05	0	0.00	1	31.35	31.50	-1	29,588	0.00%
2020/06/04	2	31.45	9.1	31.41	31.40	-7.1	30,063	-0.02%
2020/06/03	1	31.05	18	31.29	31.30	-17	30,625	-0.06%
2020/06/01	16	30.75	2	30.88	30.70	14	30,845	0.05%
2020/05/29	0	0.00	7.2	30.54	30.75	-7.2	30,797	-0.02%
2020/05/28	4	30.44	0	0.00	30.45	4	30,687	0.01%
2020/05/27	0.8	30.80	50	30.65	30.70	-49.2	30,920	-0.16%
2020/05/26	4	30.61	1	30.55	30.65	3	31,184	0.01%
2020/05/25	1	30.35	31	30.35	30.35	-30	31,426	-0.10%
2020/05/22	3	30.55	0	0.00	30.45	3	31,683	0.01%
2020/05/21	4	30.79	5	30.94	31.00	-1	31,777	0.00%
2020/05/20	70	30.61	2	30.75	30.80	68	31,938	0.21%
2020/05/19	0	0.00	2	30.60	30.55	-2	32,048	-0.01%
2020/05/18	6	30.05	8	30.18	30.05	-2	31,921	-0.01%
2020/05/15	4	30.14	4	30.21	30.25	0	31,903	0.00%
2020/05/14	4	30.11	3.1	30.28	30.25	0.9	31,745	0.00%
2020/05/13	16	30.33	1	30.40	30.30	15	31,479	0.05%
2020/05/12	1	30.20	1	30.25	30.30	0	31,423	0.00%
2020/05/11	1	30.40	1	30.40	30.40	0	31,335	0.00%
2020/05/08	1	30.00	5	30.00	30.00	-4	31,225	-0.01%
2020/05/07	3	29.53	0	0.00	29.55	3	31,212	0.01%
2020/05/06	6	29.58	11	29.66	29.55	-5	31,182	-0.02%
2020/05/05	10	29.50	6.3	29.81	29.85	3.7	31,078	0.01%
2020/05/04	35	29.31	13	29.44	29.35	22	31,018	0.07%
2020/04/30	2.3	30.42	14	30.33	30.10	-11.7	30,758	-0.04%
2020/04/29	21	29.94	4	29.94	29.95	17	30,607	0.06%
2020/04/28	1	29.07	2	29.15	29.45	-1	30,449	0.00%
2020/04/27	0	0.00	10	28.53	28.70	-10	30,981	-0.03%
2020/04/24	16.2	28.22	0	0.00	28.20	16.2	30,949	0.05%
2020/04/23	11	28.27	10	28.48	28.30	1	30,794	0.00%
2020/04/22	3	28.17	2	28.35	28.30	1	30,595	0.00%
2020/04/21	31	28.47	33	28.42	28.35	-2	30,554	-0.01%
2020/04/20	32	29.00	31	28.91	28.90	1	30,348	0.00%
2020/04/17	29	29.32	13	29.13	29.05	16	30,489	0.05%
2020/04/16	4	28.76	30	28.80	28.80	-26	30,384	-0.09%
2020/04/15	21	29.02	4	29.06	29.20	17	30,187	0.06%
2020/04/14	22	28.65	1	28.80	28.85	21	30,091	0.07%
2020/04/13	14	28.65	5	28.58	28.60	9	29,827	0.03%
2020/04/10	7	29.06	14.3	29.00	29.15	-7.3	29,679	-0.02%
2020/04/09	1	28.45	7	28.59	28.50	-6	29,497	-0.02%
2020/04/08	3	28.45	5	28.48	28.40	-2	29,353	-0.01%
2020/04/07	7	28.45	164	28.45	28.40	-157	29,074	-0.54%	大賣/鉅額交易
2020/04/06	6	28.24	5	28.38	28.45	1	28,717	0.00%
2020/04/01	25.1	28.19	0	0.00	28.05	25.1	28,288	0.09%
2020/03/31	5	28.44	0	0.00	28.45	5	27,982	0.02%
2020/03/30	1	28.00	20	28.28	28.65	-19	27,641	-0.07%
2020/03/27	0.1	28.70	50	28.55	28.65	-49.9	27,360	-0.18%
2020/03/26	13	27.97	14	28.02	28.15	-1	27,065	0.00%
2020/03/25	15	28.06	10	28.16	27.95	5	26,954	0.02%
2020/03/24	15.1	27.57	29	27.88	27.35	-13.9	26,639	-0.05%
2020/03/23	19	26.84	4	26.78	27.00	15	26,334	0.06%
2020/03/20	55	27.39	13	27.58	27.95	42	25,939	0.16%
2020/03/19	10	27.04	3	27.00	26.40	7	25,123	0.03%
2020/03/18	2	27.88	16	28.18	28.00	-14	24,282	-0.06%
2020/03/17	71.1	28.15	17	28.23	28.00	54.1	23,762	0.23%
2020/03/16	19	29.19	3	29.32	29.00	16	22,808	0.07%
2020/03/13	16.2	28.70	13	28.83	30.00	3.2	22,027	0.01%
2020/03/12	23	30.36	2	30.38	30.20	21	20,576	0.10%
2020/03/11	10	31.32	10	31.45	31.20	0	19,697	0.00%
2020/03/10	32	31.38	0	0.00	31.35	32	19,364	0.17%
2020/03/09	21	31.65	4	31.76	31.75	17	18,768	0.09%
2020/03/06	2	32.28	0	0.00	32.45	2	18,211	0.01%
2020/03/05	1	32.75	3	32.88	32.90	-2	17,915	-0.01%
2020/03/03	1	32.15	4	32.24	32.25	-3	17,768	-0.02%
2020/03/02	4	32.13	2	32.00	31.95	2	17,614	0.01%
2020/02/27	3	32.20	56	32.30	32.35	-53	17,772	-0.30%
2020/02/26	8	32.35	6	32.35	32.35	2	17,513	0.01%
2020/02/25	1	32.55	23	32.65	32.70	-22	17,201	-0.13%
2020/02/24	7	32.71	1	32.80	32.70	6	17,097	0.04%
2020/02/21	2	33.18	4	33.46	33.20	-2	16,873	-0.01%
2020/02/20	2	33.60	1	33.60	33.60	1	16,748	0.01%
2020/02/19	0	0.00	14.5	33.37	33.45	-14.5	16,456	-0.09%
2020/02/18	8	32.80	12.1	32.85	32.90	-4.1	16,293	-0.03%
2020/02/14	0	0.00	11.4	32.26	32.30	-11.4	16,131	-0.07%
2020/02/13	1	32.15	0	0.00	32.20	1	16,231	0.01%
2020/02/11	2	32.05	1	32.15	32.15	1	16,321	0.01%
2020/02/10	0	0.00	14	31.81	32.05	-14	16,367	-0.09%
2020/02/07	2	32.08	0	0.00	32.00	2	16,755	0.01%
2020/02/06	8	32.29	1	32.30	32.35	7	16,688	0.04%
2020/02/05	1	31.70	3	32.00	32.00	-2	16,648	-0.01%
2020/02/04	2	31.45	3	31.77	31.80	-1	16,630	-0.01%
2020/02/03	3	31.05	1	31.00	31.60	2	16,721	0.01%
2020/01/31	11	31.68	3	31.65	31.55	8	16,535	0.05%
2020/01/30	21	31.60	21	31.61	31.20	0	16,247	0.00%
2020/01/20	6	32.22	18	32.37	32.35	-12	15,492	-0.08%
2020/01/17	27	31.99	1	32.10	32.10	26	15,325	0.17%
2020/01/16	3	31.80	0	0.00	31.95	3	15,394	0.02%
2020/01/15	5	31.85	2	31.80	31.80	3	15,375	0.02%
2020/01/14	2	32.00	5	31.97	32.00	-3	15,350	-0.02%
2020/01/13	4	31.66	30.4	31.19	31.70	-26.4	15,252	-0.17%
2020/01/10	0	0.00	16.3	30.99	30.95	-16.3	15,099	-0.11%
2020/01/09	1	30.75	11	30.85	30.90	-10	15,035	-0.07%
2020/01/08	0	0.00	5	30.77	30.70	-5	15,052	-0.03%
2020/01/07	7	30.64	0	0.00	30.60	7	14,864	0.05%
2020/01/06	1	30.75	2	30.65	30.60	-1	14,981	-0.01%
2020/01/03	0	0.00	4	30.80	30.80	-4	15,003	-0.03%
2020/01/02	3	30.65	0	0.00	30.60	3	15,216	0.02%
2019/12/31	0	0.00	0.6	30.65	30.60	-0.6	15,258	0.00%
2019/12/30	3	30.75	0	0.00	30.70	3	15,345	0.02%
2019/12/27	1.2	30.90	4	30.85	30.90	-2.8	15,333	-0.02%
2019/12/26	0	0.00	10	30.80	30.80	-10	15,422	-0.06%
2019/12/25	3	30.80	0	0.00	30.80	3	15,681	0.02%
2019/12/24	5	30.78	0	0.00	30.80	5	15,836	0.03%
2019/12/23	5.2	30.58	2	30.73	30.85	3.2	15,945	0.02%
2019/12/20	0.2	30.60	90	30.65	30.55	-89.8	16,260	-0.55%
2019/12/19	6	30.53	2	30.45	30.55	4	16,133	0.02%
2019/12/18	0	0.00	3	30.60	30.65	-3	16,133	-0.02%
2019/12/17	4	30.35	4	30.41	30.65	0	16,336	0.00%
2019/12/16	1	30.30	0	0.00	30.35	1	16,211	0.01%
2019/12/13	6	30.40	14	30.40	30.30	-8	16,203	-0.05%
2019/12/12	16	30.14	0	0.00	30.15	16	16,064	0.10%
2019/12/11	5	30.06	0	0.00	30.10	5	16,055	0.03%
2019/12/10	1	30.15	0	0.00	30.20	1	16,007	0.01%
2019/12/09	0	0.00	1	30.15	30.15	-1	16,160	-0.01%
2019/12/06	3	30.08	0	0.00	30.05	3	16,466	0.02%
2019/12/05	2	30.15	0	0.00	30.15	2	16,599	0.01%
2019/12/04	3	30.05	1	30.00	30.15	2	16,578	0.01%
2019/12/03	10	30.09	10	30.05	30.05	0	16,642	0.00%
2019/12/02	12	30.24	1	30.20	30.30	11	16,547	0.07%
2019/11/29	8	30.34	0	0.00	30.30	8	16,468	0.05%
2019/11/27	0	0.00	1	30.70	30.70	-1	16,664	-0.01%
2019/11/26	0	0.00	1	30.65	30.40	-1	16,621	-0.01%
2019/11/25	6	30.40	2.1	30.35	30.40	3.9	16,148	0.02%
2019/11/22	0	0.00	38	30.45	30.40	-38	16,448	-0.23%
2019/11/21	4	30.41	0	0.00	30.35	4	16,594	0.02%
2019/11/20	2	30.60	0	0.00	30.65	2	16,477	0.01%
2019/11/19	0	0.00	1	30.65	30.70	-1	16,477	-0.01%
2019/11/18	1	30.45	0	0.00	30.70	1	16,572	0.01%
2019/11/15	0	0.00	2	30.58	30.55	-2	16,729	-0.01%
2019/11/13	1	30.45	2	30.58	30.50	-1	17,151	-0.01%
2019/11/11	2	30.28	15.1	30.25	30.40	-13.1	17,674	-0.07%
2019/11/08	1	30.45	0	0.00	30.50	1	18,089	0.01%
2019/11/07	5	30.75	0	0.00	30.50	5	18,872	0.03%
2019/11/06	36	30.76	0	0.00	30.65	36	19,094	0.19%
2019/11/05	3	30.00	1	30.10	30.20	2	18,911	0.01%
2019/11/04	0	0.00	11	29.88	29.95	-11	19,042	-0.06%
2019/11/01	4	29.65	0	0.00	29.65	4	19,112	0.02%
2019/10/31	38	29.90	1	29.95	29.90	37	19,414	0.19%
2019/10/30	0	0.00	1	29.80	29.85	-1	19,400	-0.01%
2019/10/29	0	0.00	4	29.63	29.70	-4	19,753	-0.02%
2019/10/28	0	0.00	2	29.50	29.60	-2	19,838	-0.01%
2019/10/25	0	0.00	12.2	29.39	29.45	-12.2	19,854	-0.06%
2019/10/24	11	29.36	3	29.28	29.45	8	19,868	0.04%
2019/10/22	0.3	29.15	0	0.00	29.15	0.3	19,743	0.00%
2019/10/21	1	29.15	0	0.00	29.20	1	19,615	0.01%
2019/10/18	1	29.10	0	0.00	29.10	1	19,606	0.01%
2019/10/17	27	29.15	3	29.20	29.25	24	19,485	0.12%
2019/10/16	1	29.05	5	29.15	29.15	-4	19,500	-0.02%
2019/10/15	2	29.05	0.3	29.20	29.15	1.7	19,569	0.01%
2019/10/14	1	29.00	0	0.00	29.15	1	19,601	0.01%
2019/10/09	0	0.00	3	29.05	29.00	-3	19,613	-0.02%
2019/10/08	12	29.21	0	0.00	29.10	12	19,571	0.06%
2019/10/07	2	28.95	1	28.95	28.95	1	19,389	0.01%
2019/10/02	10	28.93	1	28.95	28.80	9	19,478	0.05%
2019/10/01	18	28.81	0	0.00	28.75	18	19,415	0.09%
2019/09/27	3	28.80	0	0.00	28.75	3	19,232	0.02%
2019/09/25	7	28.86	0	0.00	28.80	7	19,385	0.04%
2019/09/24	4	29.08	0	0.00	29.05	4	19,224	0.02%
2019/09/20	5	29.20	10	29.30	29.30	-5	19,626	-0.03%
2019/09/19	1	29.40	6	29.38	29.45	-5	19,377	-0.03%
2019/09/18	1	29.25	2.2	29.38	29.55	-1.2	19,510	-0.01%
2019/09/16	2	29.23	0.3	29.35	29.20	1.7	20,392	0.01%
2019/09/12	16.1	29.40	0	0.00	29.30	16.1	20,694	0.08%
2019/09/11	17	29.41	0	0.00	29.50	17	21,060	0.08%
2019/09/10	2	29.50	11	29.53	29.55	-9	21,221	-0.04%
2019/09/09	3	29.05	5	29.00	29.20	-2	21,156	-0.01%
2019/09/06	3	28.70	0	0.00	28.80	3	21,301	0.01%
2019/09/05	7	28.56	1	28.60	28.55	6	21,661	0.03%
2019/09/04	10	28.45	0	0.00	28.45	10	22,301	0.04%
2019/09/02	10	28.42	1	28.50	28.45	9	22,721	0.04%
2019/08/29	4	28.01	0	0.00	28.00	4	22,941	0.02%
2019/08/28	3	28.15	1	28.20	28.05	2	23,100	0.01%
2019/08/27	12	27.94	0	0.00	28.00	12	23,257	0.05%
2019/08/26	24	27.95	0.6	28.20	27.95	23.4	23,248	0.10%
2019/08/23	5	28.26	0	0.00	28.35	5	23,248	0.02%
2019/08/22	2	28.30	0	0.00	28.25	2	23,283	0.01%
2019/08/21	1	28.30	0	0.00	28.15	1	23,701	0.00%
2019/08/20	7	28.33	1	28.50	28.50	6	23,502	0.03%
2019/08/19	2	28.35	1	28.40	28.30	1	23,381	0.00%
2019/08/16	0	0.00	2.6	28.06	28.25	-2.6	23,513	-0.01%
2019/08/15	15	27.88	0	0.00	27.90	15	23,240	0.06%
2019/08/14	24	28.47	5	28.50	28.20	19	23,212	0.08%
2019/08/13	8	28.53	3	28.48	28.50	5	23,053	0.02%
2019/08/12	71	29.04	5	29.10	29.00	66	22,833	0.29%
2019/08/08	0	0.00	50.7	31.20	31.10	-50.7	22,233	-0.23%
2019/08/07	1	31.30	0	0.00	31.05	1	22,093	0.00%
2019/08/06	10	31.25	7	31.29	31.25	3	22,132	0.01%
2019/08/05	1	31.15	0	0.00	31.25	1	22,003	0.00%
2019/08/02	18	31.33	1	31.35	31.35	17	22,128	0.08%
2019/08/01	1	31.70	1	31.75	31.65	0	22,028	0.00%
2019/07/31	0	0.00	1	31.80	32.10	-1	21,946	0.00%
2019/07/29	1	32.10	0	0.00	32.10	1	21,752	0.00%
2019/07/25	0.1	32.20	0	0.00	32.25	0.1	22,377	0.00%
2019/07/24	0	0.00	1.2	32.13	32.20	-1.2	22,589	-0.01%
2019/07/23	50	32.10	5	32.05	32.10	45	22,739	0.20%
2019/07/22	0	0.00	2	32.00	31.90	-2	22,798	-0.01%
2019/07/17	1	31.55	0	0.00	31.90	1	23,059	0.00%
2019/07/16	0	0.00	1	31.90	31.95	-1	22,928	0.00%
2019/07/12	1	31.90	0	0.00	31.85	1	22,620	0.00%
2019/07/10	0	0.00	19	31.61	31.60	-19	22,638	-0.08%
2019/07/09	0	0.00	10	31.53	31.60	-10	22,627	-0.04%
2019/07/02	0	0.00	1	31.10	31.05	-1	22,795	0.00%
2019/07/01	1	30.90	0	0.00	30.90	1	22,694	0.00%
2019/06/28	0	0.00	1	31.05	30.90	-1	22,507	0.00%
2019/06/27	3	30.88	0.2	30.85	30.85	2.8	22,245	0.01%
2019/06/26	1	31.00	0	0.00	31.05	1	22,033	0.00%
2019/06/25	0	0.00	1	31.05	30.95	-1	21,987	0.00%
2019/06/21	3	30.90	0	0.00	30.80	3	21,499	0.01%
2019/06/20	0	0.00	3.3	31.45	31.50	-3.3	20,930	-0.02%
2019/06/19	0	0.00	1	31.25	31.25	-1	20,565	0.00%
2019/06/18	1	30.75	0	0.00	30.80	1	20,233	0.00%
2019/06/17	1	30.65	0	0.00	30.70	1	20,085	0.00%
2019/06/13	2	30.45	1	30.90	30.60	1	20,010	0.00%
2019/06/12	12	30.40	2	30.78	30.70	10	19,695	0.05%
2019/06/11	6	31.65	0	0.00	31.30	6	18,985	0.03%
2019/06/10	0	0.00	3	31.97	31.95	-3	18,680	-0.02%
2019/06/06	0	0.00	6	31.38	31.70	-6	18,549	-0.03%
2019/06/05	0	0.00	2	31.10	30.90	-2	18,270	-0.01%
2019/06/03	0	0.00	4	30.95	31.00	-4	17,959	-0.02%
2019/05/31	0	0.00	10.2	30.82	31.00	-10.2	17,916	-0.06%
2019/05/30	0	0.00	2	30.63	30.70	-2	17,862	-0.01%
2019/05/29	0	0.00	7	30.48	30.55	-7	18,085	-0.04%
2019/05/28	2	30.25	0	0.00	30.25	2	18,192	0.01%
2019/05/27	20	30.50	15	30.55	30.50	5	17,988	0.03%
2019/05/24	0	0.00	3	30.61	30.50	-3	18,165	-0.02%
2019/05/23	1	30.50	0	0.00	30.55	1	18,274	0.01%
2019/05/22	0	0.00	3	30.60	30.45	-3	18,092	-0.02%
2019/05/21	0	0.00	22	30.69	30.65	-22	18,227	-0.12%
2019/05/20	0	0.00	12	30.33	30.40	-12	17,962	-0.07%
2019/05/17	0	0.00	6.1	30.06	30.00	-6.1	17,796	-0.03%
2019/05/16	9	29.66	1	29.65	29.55	8	17,596	0.05%
2019/05/14	39	29.54	0	0.00	29.50	39	17,380	0.22%
2019/05/13	5	29.45	0	0.00	29.50	5	17,245	0.03%
2019/05/10	1	29.90	1	29.80	29.60	0	17,433	0.00%
2019/05/09	17	29.92	4	29.90	29.90	13	17,412	0.07%
2019/05/08	0	0.00	1.2	30.36	30.50	-1.2	17,396	-0.01%
2019/05/07	0.2	30.35	15	30.57	30.50	-14.9	17,436	-0.09%
2019/05/06	1	29.90	2	30.00	30.05	-1	17,395	-0.01%
2019/05/03	7	30.10	5	30.12	30.05	2	17,439	0.01%
2019/05/02	82	30.03	74.2	29.97	30.10	7.8	17,252	0.05%
2019/04/30	2	29.53	1	29.65	29.65	1	16,808	0.01%
2019/04/29	5	29.20	17.2	29.10	29.35	-12.2	16,658	-0.07%
2019/04/26	50	28.80	0	0.00	28.95	50	16,516	0.30%
2019/04/25	1	28.75	1	28.60	28.75	0	16,398	0.00%
2019/04/24	1	28.50	11	28.57	28.65	-10	16,312	-0.06%
2019/04/23	30	28.00	0	0.00	28.20	30	16,109	0.19%
2019/04/22	1	28.00	2	28.10	28.00	-1	16,027	-0.01%
2019/04/19	75	28.12	1	28.15	28.15	74	16,046	0.46%
2019/04/18	0	0.00	2	28.10	28.20	-2	16,242	-0.01%
2019/04/17	50.2	28.10	20	28.10	28.10	30.2	16,409	0.18%
2019/04/11	11	28.15	1	28.25	28.25	10	16,431	0.06%
2019/04/10	0	0.00	0.4	28.15	28.15	-0.4	16,534	0.00%
2019/04/02	0.1	27.85	0	0.00	27.85	0.1	16,496	0.00%
2019/03/28	0.3	27.95	0	0.00	27.95	0.3	16,222	0.00%
2019/03/27	0	0.00	2	28.05	27.95	-2	16,107	-0.01%
2019/03/26	0	0.00	1	28.00	28.00	-1	16,111	-0.01%
2019/03/25	2	27.80	1	27.75	27.75	1	16,287	0.01%
2019/03/22	0	0.00	0.1	28.00	28.00	-0.1	16,101	0.00%
2019/03/20	10	27.95	1	27.90	28.00	9	16,231	0.06%
2019/03/19	25	27.99	10	28.05	28.00	15	16,172	0.09%
2019/03/18	0	0.00	4	27.66	27.85	-4	16,023	-0.02%
2019/03/15	0	0.00	10.4	27.40	27.45	-10.4	15,856	-0.07%
2019/03/13	0	0.00	2	27.35	27.45	-2	15,832	-0.01%
2019/03/12	0	0.00	3	27.43	27.30	-3	15,798	-0.02%
2019/03/07	0	0.00	8	27.10	27.10	-8	16,728	-0.05%
2019/03/05	5	27.00	0	0.00	26.95	5	17,039	0.03%
2019/03/04	2	27.00	5	27.00	27.00	-3	16,936	-0.02%
2019/02/27	0	0.00	2	27.10	27.25	-2	16,644	-0.01%
2019/02/26	1	27.00	0	0.00	27.00	1	16,619	0.01%
2019/02/25	3	27.00	2	27.05	27.10	1	16,504	0.01%
2019/02/22	0.7	26.95	0	0.00	26.95	0.7	16,466	0.00%
2019/02/20	0	0.00	2	26.95	26.95	-2	16,593	-0.01%
2019/02/19	0	0.00	5	26.75	26.80	-5	16,571	-0.03%
2019/02/15	2	26.60	0	0.00	26.40	2	16,674	0.01%
2019/02/11	1	26.60	5	26.55	26.40	-4	16,685	-0.02%
2019/01/30	0	0.00	0.1	26.70	26.60	-0.1	16,491	0.00%
2019/01/29	0	0.00	2	26.53	26.70	-2	16,256	-0.01%
2019/01/28	0	0.00	1	26.45	26.50	-1	16,040	-0.01%
2019/01/23	1	26.60	0	0.00	26.60	1	16,049	0.01%
2019/01/22	0	0.00	3	26.42	26.45	-3	16,113	-0.02%
2019/01/18	1	26.10	1	26.15	26.10	0	16,482	0.00%
2019/01/10	0	0.00	1	25.85	26.10	-1	17,949	-0.01%
2019/01/09	2	25.80	0	0.00	25.85	2	17,956	0.01%
2019/01/08	0	0.00	0.4	25.75	25.50	-0.4	17,927	0.00%
2019/01/07	1	25.60	0	0.00	25.60	1	18,343	0.01%
2019/01/02	23	25.39	0	0.00	25.45	23	20,340	0.11%
2018/12/28	1	25.25	0	0.00	25.95	1	20,647	0.00%
2018/12/27	0.1	25.35	0	0.00	25.30	0.1	20,720	0.00%
2018/12/26	5	25.25	0	0.00	25.25	5	21,011	0.02%
2018/12/21	0	0.00	1	25.55	25.65	-1	22,143	0.00%
2018/12/18	4	25.60	4	25.60	25.60	0	22,698	0.00%
2018/12/14	3	25.50	0	0.00	25.65	3	23,284	0.01%
2018/12/04	1	25.85	10	26.00	26.05	-9	24,225	-0.04%
2018/12/03	2	25.85	0	0.00	25.85	2	24,131	0.01%
2018/11/30	4	25.75	2	25.60	25.60	2	24,032	0.01%
2018/11/29	4	25.76	0	0.00	25.75	4	23,252	0.02%
2018/11/28	0	0.00	1.2	26.16	26.15	-1.2	22,946	-0.01%
2018/11/26	0	0.00	3	26.35	26.15	-3	22,667	-0.01%
2018/11/22	5	26.10	0	0.00	26.20	5	22,506	0.02%
2018/11/21	11	26.22	0	0.00	26.30	11	22,388	0.05%
2018/11/13	2	26.38	2	26.45	26.50	0	21,913	0.00%
2018/11/08	0	0.00	1	26.60	26.70	-1	22,021	0.00%
2018/11/05	3	26.05	0	0.00	26.30	3	22,138	0.01%
2018/11/02	0	0.00	2	26.13	26.25	-2	22,698	-0.01%
2018/11/01	1	25.90	0	0.00	25.85	1	23,139	0.00%
2018/10/31	1	25.80	0	0.00	26.15	1	23,353	0.00%
2018/10/30	16	25.41	0	0.00	25.45	16	23,252	0.07%
2018/10/26	3	25.33	2	25.65	25.35	1	23,616	0.00%
2018/10/25	4	25.58	0	0.00	25.55	4	23,399	0.02%
2018/10/24	2	25.55	0	0.00	26.00	2	23,376	0.01%
2018/10/23	4	26.03	3	26.10	26.20	1	23,147	0.00%
2018/10/17	2	26.60	0	0.00	26.65	2	22,826	0.01%
2018/10/16	1	26.55	0	0.00	26.60	1	22,691	0.00%
2018/10/15	1	26.70	0.2	26.80	26.55	0.8	22,510	0.00%
2018/10/12	1	26.90	1	27.00	27.00	0	22,004	0.00%
2018/10/11	17	26.87	10	26.95	26.50	7	21,453	0.03%
2018/10/09	0	0.00	5	27.61	27.55	-5	20,649	-0.02%
2018/10/05	3	26.75	0	0.00	26.80	3	19,678	0.02%
2018/10/02	1	27.15	0	0.00	27.15	1	18,896	0.01%
2018/10/01	0	0.00	1	27.60	27.50	-1	18,653	-0.01%
2018/09/28	0	0.00	4	27.39	27.50	-4	18,618	-0.02%
2018/09/25	0	0.00	3	27.25	27.30	-3	17,847	-0.02%
2018/09/20	3	27.05	16.1	27.02	27.00	-13.1	17,642	-0.07%
2018/09/19	0	0.00	4	26.91	27.00	-4	17,714	-0.02%
2018/09/18	0	0.00	14	26.74	26.80	-14	17,619	-0.08%
2018/09/17	0	0.00	29	26.35	26.40	-29	17,314	-0.17%
2018/09/14	1	26.00	0	0.00	25.95	1	17,104	0.01%
2018/09/13	0	0.00	1	26.05	26.10	-1	17,261	-0.01%
2018/09/10	2	25.75	0	0.00	25.80	2	17,745	0.01%
2018/09/06	3	25.58	3	25.78	25.90	0	18,201	0.00%
2018/09/05	2	25.73	2	25.70	25.70	0	18,304	0.00%
2018/09/04	0	0.00	2	25.93	26.05	-2	18,536	-0.01%
2018/08/31	2	25.65	0	0.00	25.80	2	18,988	0.01%
2018/08/30	2	25.75	0	0.00	25.80	2	19,107	0.01%
2018/08/28	28	25.95	1	25.95	25.90	27	19,401	0.14%
2018/08/24	1.1	25.86	0.1	26.00	26.00	1	19,728	0.00%
2018/08/23	0	0.00	1	25.95	26.10	-1	20,727	0.00%
2018/08/22	23	25.83	0	0.00	25.95	23	21,190	0.11%
2018/08/21	2	25.65	4	25.61	25.85	-2	21,207	-0.01%
2018/08/20	3	25.50	1	25.55	25.50	2	21,235	0.01%
2018/08/17	0	0.00	4	25.55	25.55	-4	21,188	-0.02%
2018/08/16	41	25.38	28	25.47	25.35	13	21,212	0.06%
2018/08/15	10	25.74	0	0.00	25.60	10	20,984	0.05%
2018/08/14	6	26.02	0	0.00	26.00	6	20,802	0.03%
2018/08/13	0	0.00	10	26.10	26.15	-10	20,934	-0.05%
2018/08/10	1	26.20	2	26.20	26.35	-1	20,884	0.00%
2018/08/09	12	26.16	1	26.05	26.05	11	20,807	0.05%
2018/08/08	3	27.32	1	27.35	27.35	2	20,242	0.01%
2018/08/07	2	27.25	2	27.30	27.30	0	19,791	0.00%
2018/08/06	23	27.40	0	0.00	27.30	23	19,509	0.12%
2018/08/03	1	27.35	1	27.45	27.35	0	19,296	0.00%
2018/08/02	0	0.00	2	27.48	27.35	-2	19,020	-0.01%
2018/08/01	2	27.25	4.6	27.38	27.45	-2.6	18,801	-0.01%
2018/07/31	0	0.00	41	27.22	27.25	-41	18,719	-0.22%
2018/07/30	0	0.00	1	27.35	27.25	-1	18,311	-0.01%
2018/07/25	0	0.00	4	27.25	27.20	-4	18,263	-0.02%
2018/07/18	1	26.95	0	0.00	27.00	1	18,634	0.01%
2018/07/16	0	0.00	7	27.06	26.80	-7	18,590	-0.04%
2018/07/11	2	26.45	0	0.00	26.55	2	18,861	0.01%
2018/07/10	0	0.00	2	26.70	26.70	-2	18,864	-0.01%
2018/07/04	0	0.00	1	26.55	26.50	-1	18,733	-0.01%
2018/07/02	1	26.55	0	0.00	26.50	1	18,808	0.01%
2018/06/22	2	26.50	0	0.00	26.60	2	17,990	0.01%
2018/06/20	8	26.64	1	26.65	26.60	7	17,816	0.04%
2018/06/19	2	26.40	0	0.00	26.35	2	17,676	0.01%
2018/06/15	4	26.48	0	0.00	26.75	4	17,378	0.02%
2018/06/13	20	26.71	0.5	26.75	26.75	19.5	16,862	0.12%
2018/06/07	0	0.00	0	27.30	27.35	0	16,439	0.00%
2018/06/04	0	0.00	1	27.00	27.10	-1	16,018	-0.01%
2018/06/01	2	26.30	9	26.66	26.70	-7	16,023	-0.04%
2018/05/31	3	26.20	0	0.00	26.25	3	15,814	0.02%
2018/05/30	3	26.28	0	0.00	26.35	3	14,888	0.02%
2018/05/28	0	0.00	1	27.10	27.15	-1	14,386	-0.01%
2018/05/25	4	26.85	0	0.00	26.85	4	14,436	0.03%
2018/05/23	0	0.00	9.7	26.80	26.90	-9.7	14,367	-0.07%
2018/05/21	0	0.00	3.2	26.99	27.00	-3.2	14,468	-0.02%
2018/05/17	0	0.00	7.4	26.45	26.45	-7.4	14,343	-0.05%
2018/05/16	5	26.45	0	0.00	26.45	5	14,222	0.04%
2018/05/14	0	0.00	14.4	26.54	26.50	-14.4	14,728	-0.10%
2018/05/11	0	0.00	8	26.38	26.40	-8	14,747	-0.05%
2018/05/08	4	26.00	1	26.20	26.20	3	14,534	0.02%
2018/05/03	1	26.10	0	0.00	26.10	1	14,275	0.01%
2018/04/30	0	0.00	6	26.20	26.25	-6	14,330	-0.04%
2018/04/27	5	25.95	0	0.00	26.00	5	14,363	0.03%
2018/04/25	0	0.00	2	26.00	26.00	-2	14,759	-0.01%
2018/04/20	0	0.00	14	25.75	25.70	-14	15,072	-0.09%
2018/04/19	0	0.00	6	25.55	25.75	-6	15,333	-0.04%
2018/04/18	2	25.20	0	0.00	25.20	2	15,220	0.01%
2018/04/17	9	25.38	0	0.00	25.35	9	15,217	0.06%
2018/04/12	0	0.00	35	25.60	25.65	-35	15,740	-0.22%
2018/04/11	2	25.50	0	0.00	25.50	2	15,782	0.01%
2018/04/10	0	0.00	7	25.60	25.65	-7	15,774	-0.04%
2018/03/20	4	25.30	0	0.00	25.35	4	15,086	0.03%
2018/03/19	5	25.35	0	0.00	25.45	5	15,040	0.03%
2018/03/16	0	0.00	2	25.40	25.50	-2	15,091	-0.01%
2018/03/12	0	0.00	1	25.20	25.45	-1	14,878	-0.01%
2018/03/09	0	0.00	3	25.00	24.95	-3	14,827	-0.02%
2018/03/08	0	0.00	1	24.80	24.95	-1	14,925	-0.01%
2018/03/07	12	24.66	0.1	24.80	24.50	11.9	14,924	0.08%
2018/03/06	0	0.00	2	25.00	24.85	-2	14,817	-0.01%
2018/02/27	1	24.95	0	0.00	24.95	1	15,200	0.01%
2018/02/26	10	25.15	0	0.00	25.00	10	15,119	0.07%
2018/02/22	0	0.00	2	24.55	24.75	-2	15,186	-0.01%
2018/02/08	0	0.00	1	24.20	24.10	-1	14,808	-0.01%
2018/02/07	2	24.30	4	24.30	24.10	-2	14,746	-0.01%
2018/02/06	14	24.08	0	0.00	24.00	14	14,471	0.10%
2018/02/05	0	0.00	3	25.00	25.00	-3	13,932	-0.02%
2018/01/25	0	0.00	0.6	25.45	25.60	-0.6	13,758	0.00%
2018/01/24	1	25.20	0	0.00	25.30	1	13,653	0.01%
2018/01/23	0	0.00	0	25.30	25.40	0	13,653	0.00%
2018/01/22	0	0.00	1	25.40	25.50	-1	13,529	-0.01%
2018/01/19	1	25.50	11	25.44	25.55	-10	13,456	-0.07%
2018/01/18	0	0.00	11	25.65	25.80	-11	13,177	-0.08%
2018/01/17	0	0.00	1	25.80	25.85	-1	12,768	-0.01%
2018/01/16	0	0.00	5	26.02	25.85	-5	12,568	-0.04%
2018/01/15	0	0.00	8	25.85	25.95	-8	12,169	-0.07%
2018/01/12	0	0.00	2	25.40	25.35	-2	11,888	-0.02%
2018/01/11	0	0.00	1	25.10	25.40	-1	11,784	-0.01%
2018/01/10	0	0.00	2	25.35	25.35	-2	11,800	-0.02%
2018/01/09	1	25.00	2	25.05	25.00	-1	11,545	-0.01%
2018/01/05	5	24.60	5	24.90	24.90	0	11,178	0.00%
2018/01/04	0	0.00	10.9	24.54	24.60	-10.9	11,052	-0.10%
2018/01/02	0	0.00	3	24.20	24.20	-3	10,905	-0.03%