元大高股息 (0056)-凱基-屏東券商分點個股進出

台股 » 個股 » 元大高股息 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大高股息

(0056)

可現股當沖

股價
40.01
漲跌
▼0.04
漲幅
-0.10%
成交量
11,060張
產業
上市
3372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

元大高股息 (0056)籌碼相關－凱基-屏東券商分點個股進出

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

凱基-屏東券商分點個股進出
凱基-屏東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
2024/06/07	0.1	40.03	10	40.01	40.01	-9.9	25,867	-0.04%
2024/06/06	2.1	40.00	0	0.00	40.05	2.1	26,073	0.01%
2024/06/05	1.2	39.87	0	0.00	39.86	1.2	26,194	0.00%
2024/06/03	2.1	40.14	3.4	40.33	40.32	-1.3	26,970	0.00%
2024/05/31	0	0.00	2.1	40.06	39.93	-2.1	27,267	-0.01%
2024/05/30	1.2	40.08	0.4	40.18	40.03	0.8	27,391	0.00%
2024/05/29	0.2	40.74	0	0.00	40.59	0.2	27,695	0.00%
2024/05/28	4	40.85	0	0.00	40.81	4	27,722	0.01%
2024/05/27	0.3	40.74	4	40.58	40.74	-3.7	27,745	-0.01%
2024/05/24	0	0.00	0.5	40.02	40.10	-0.5	27,490	0.00%
2024/05/23	0.5	40.00	13.2	40.10	40.01	-12.7	27,610	-0.05%
2024/05/22	0.4	39.93	4.1	40.04	40.04	-3.7	27,763	-0.01%
2024/05/21	8	39.49	0	0.00	39.50	8	27,717	0.03%
2024/05/20	1	39.65	1.4	39.60	39.66	-0.4	27,847	0.00%
2024/05/17	0	0.00	2	39.50	39.51	-2	28,163	-0.01%
2024/05/16	1.2	39.60	11	39.63	39.60	-9.8	28,312	-0.03%
2024/05/15	0.1	39.47	1	39.46	39.30	-0.9	28,593	0.00%
2024/05/14	7.1	39.18	8	39.26	39.26	-1	29,207	0.00%
2024/05/13	0.2	39.05	0.2	39.05	39.04	0	29,257	0.00%
2024/05/10	3.1	38.83	0	0.00	39.04	3.1	29,446	0.01%
2024/05/09	0	39.00	0	0.00	38.92	0	29,421	0.00%
2024/05/08	0	0.00	7.5	38.99	39.02	-7.5	29,501	-0.03%
2024/05/07	4.1	38.86	37	38.91	38.97	-32.9	29,676	-0.11%
2024/05/06	0.1	38.82	7.9	38.85	38.88	-7.8	29,727	-0.03%
2024/05/03	4.7	38.66	12	38.62	38.45	-7.3	29,694	-0.02%
2024/05/02	3	38.25	2.2	38.26	38.35	0.8	29,894	0.00%
2024/04/30	2	38.34	2	38.34	38.32	0	29,995	0.00%
2024/04/29	3.1	38.23	6	38.15	38.34	-2.9	30,224	-0.01%
2024/04/26	1.6	37.76	1	37.77	37.69	0.6	30,421	0.00%
2024/04/25	15.2	37.51	0.1	37.57	37.51	15.1	30,629	0.05%
2024/04/24	2	37.54	0.4	37.57	37.85	1.6	31,019	0.01%
2024/04/23	6.5	37.07	0	0.00	37.12	6.5	32,830	0.02%
2024/04/22	21.1	37.08	6.1	36.98	36.92	15	34,650	0.04%
2024/04/19	86.5	37.38	7	37.41	37.27	79.5	34,860	0.23%
2024/04/18	13.4	38.18	0	0.00	38.18	13.4	33,506	0.04%
2024/04/17	23.3	38.73	2.8	38.88	38.94	20.5	32,984	0.06%
2024/04/16	28.4	38.61	0	0.00	38.49	28.4	32,116	0.09%
2024/04/15	14.5	39.65	0	0.00	39.62	14.5	30,685	0.05%
2024/04/12	15.1	39.98	3.5	40.04	39.98	11.5	30,281	0.04%
2024/04/11	15	39.90	2.1	39.97	40.09	13	30,433	0.04%
2024/04/10	0.7	40.23	5	40.27	40.20	-4.3	30,557	-0.01%
2024/04/09	0	0.00	0.1	39.99	39.99	-0.1	31,635	0.00%
2024/04/08	5.5	39.81	0	0.00	39.92	5.5	31,929	0.02%
2024/04/03	11.8	39.72	0	0.00	39.75	11.8	31,830	0.04%
2024/04/02	4.2	39.70	0.3	39.87	39.88	3.9	31,934	0.01%
2024/04/01	0.3	39.71	0	0.00	39.59	0.3	32,441	0.00%
2024/03/29	0	0.00	3	39.95	39.86	-3	32,753	-0.01%
2024/03/28	0.3	39.68	11.2	39.75	39.74	-10.9	32,919	-0.03%
2024/03/27	3	39.24	3.2	39.45	39.55	-0.2	33,013	0.00%
2024/03/26	4.3	39.23	0	0.00	39.24	4.3	33,076	0.01%
2024/03/25	1.4	39.65	2.1	39.82	39.62	-0.8	33,059	0.00%
2024/03/22	2	39.70	5	39.80	39.80	-3	33,201	-0.01%
2024/03/21	1.4	39.78	1	39.73	39.93	0.4	33,133	0.00%
2024/03/20	4.1	39.84	10.5	40.00	39.63	-6.4	33,302	-0.02%
2024/03/19	19.1	39.54	5	39.50	39.70	14.1	33,682	0.04%
2024/03/18	1.4	39.09	18	39.14	39.36	-16.6	34,225	-0.05%
2024/03/15	0.2	38.76	0.2	38.71	39.02	0	34,152	0.00%
2024/03/14	1.1	38.99	2	39.09	38.72	-0.9	33,922	0.00%
2024/03/13	3.6	39.12	6.5	39.14	39.08	-2.9	33,830	-0.01%
2024/03/12	1.9	38.81	4.2	38.72	38.99	-2.3	33,698	-0.01%
2024/03/11	14.6	38.51	29.2	38.56	38.43	-14.6	33,783	-0.04%
2024/03/08	4.7	38.66	5	38.63	38.45	-0.4	33,669	0.00%
2024/03/07	3.1	38.57	27	38.57	38.68	-23.9	33,152	-0.07%
2024/03/06	1.8	38.56	18.6	38.42	38.53	-16.8	32,892	-0.05%
2024/03/05	2.2	38.02	1.1	38.15	38.16	1.1	32,576	0.00%
2024/03/04	0.1	37.96	5.2	38.02	38.00	-5.1	32,498	-0.02%
2024/03/01	2.2	37.76	1.1	37.78	37.74	1.1	32,039	0.00%
2024/02/29	0.3	37.56	28	37.52	37.70	-27.7	32,168	-0.09%
2024/02/27	28	37.72	0	0.00	37.51	28	32,028	0.09%
2024/02/26	2	37.61	14.1	37.66	37.68	-12.1	31,870	-0.04%
2024/02/23	7.2	37.82	1	37.64	37.59	6.2	31,783	0.02%
2024/02/22	3.1	37.57	7.2	37.65	37.65	-4.1	32,100	-0.01%
2024/02/21	1	37.38	3.2	37.33	37.29	-2.2	31,762	-0.01%
2024/02/20	1.3	37.37	4.5	37.39	37.39	-3.2	31,741	-0.01%
2024/02/19	2	37.07	6	37.10	37.14	-4	31,436	-0.01%
2024/02/16	3.1	37.11	52.8	36.99	37.07	-49.8	31,677	-0.16%
2024/02/15	3.1	36.90	8	36.84	36.86	-4.9	31,353	-0.02%
2024/02/05	0	0.00	10	36.45	36.45	-10	30,608	-0.03%
2024/02/02	3.1	36.48	6	36.48	36.45	-2.9	30,525	-0.01%
2024/02/01	0	0.00	8.9	36.28	36.30	-8.9	30,337	-0.03%
2024/01/31	2.2	36.21	0	0.00	36.20	2.2	30,544	0.01%
2024/01/30	0.3	36.35	2	36.35	36.36	-1.7	30,496	-0.01%
2024/01/29	0.7	36.18	4.7	36.26	36.28	-4	30,526	-0.01%
2024/01/26	5.1	36.23	1.5	36.10	36.07	3.6	30,394	0.01%
2024/01/25	0	0.00	4	36.34	36.29	-4	30,391	-0.01%
2024/01/24	1	36.27	2.8	36.32	36.23	-1.8	30,277	-0.01%
2024/01/23	0.7	36.20	1.5	36.17	36.20	-0.8	30,812	0.00%
2024/01/22	2.2	36.03	4.9	36.07	36.14	-2.7	30,686	-0.01%
2024/01/19	2.2	35.35	3	35.63	35.65	-0.8	30,473	0.00%
2024/01/18	11.1	35.09	0	0.00	35.12	11.1	31,058	0.04%
2024/01/17	36.9	35.42	1	35.42	35.19	35.9	30,727	0.12%
2024/01/16	20.1	36.24	6	36.30	36.37	14.1	29,046	0.05%
2024/01/15	7.6	36.46	3	36.51	36.42	4.6	27,642	0.02%
2024/01/12	3.3	36.33	1	36.31	36.33	2.3	27,656	0.01%
2024/01/11	13.1	36.38	0	0.00	36.39	13.1	28,953	0.05%
2024/01/10	7.4	36.25	0	0.00	36.24	7.4	31,275	0.02%
2024/01/09	26.2	36.58	1	36.67	36.49	25.2	32,297	0.08%
2024/01/08	10.2	36.54	0	0.00	36.57	10.2	32,979	0.03%
2024/01/05	10.1	36.62	0.4	36.67	36.55	9.7	33,330	0.03%
2024/01/04	6.8	36.61	1	36.63	36.59	5.8	33,253	0.02%
2024/01/03	19.8	36.73	2	36.74	36.68	17.8	33,531	0.05%
2024/01/02	9.8	37.15	0	0.00	37.17	9.8	32,601	0.03%
2023/12/29	0	0.00	8.4	37.40	37.40	-8.4	32,410	-0.03%
2023/12/28	0.7	37.34	0	0.00	37.33	0.7	32,806	0.00%
2023/12/27	2.2	37.26	7.3	37.31	37.42	-5.1	33,456	-0.02%
2023/12/26	2.8	36.89	3.1	36.90	37.00	-0.3	33,230	0.00%
2023/12/25	4.4	36.62	0.7	36.64	36.65	3.8	32,781	0.01%
2023/12/22	5.6	36.36	0.2	36.35	36.37	5.3	32,487	0.02%
2023/12/21	1	36.21	1	36.21	36.33	0	32,461	0.00%
2023/12/20	2.8	36.41	11	36.47	36.57	-8.2	32,376	-0.03%
2023/12/19	1.4	36.03	1	35.99	36.10	0.4	32,120	0.00%
2023/12/18	2	36.36	4	36.36	36.38	-2	32,281	-0.01%
2023/12/14	0.4	36.42	6	36.50	36.55	-5.6	31,933	-0.02%
2023/12/13	0.1	35.95	16	35.89	36.06	-15.9	31,472	-0.05%
2023/12/12	0.1	35.61	0	0.00	35.58	0.1	30,915	0.00%
2023/12/11	1.2	35.48	1	35.60	35.47	0.2	30,849	0.00%
2023/12/07	2	35.26	0	0.00	35.25	2	30,780	0.01%
2023/12/06	0	0.00	9.5	35.23	35.31	-9.5	31,299	-0.03%
2023/12/05	2	34.95	5.1	35.01	35.05	-3.1	31,001	-0.01%
2023/12/04	1	35.20	1	35.19	35.19	0	30,868	0.00%
2023/12/01	14	35.07	13.8	35.07	35.13	0.2	30,932	0.00%
2023/11/30	1.1	34.96	3	35.01	35.08	-1.9	30,907	-0.01%
2023/11/29	0.2	35.07	7	35.09	35.09	-6.8	30,961	-0.02%
2023/11/28	0.3	34.89	0	0.00	34.90	0.3	30,789	0.00%
2023/11/27	2	34.90	0	0.00	34.75	2	30,758	0.01%
2023/11/24	1	34.94	0	0.00	34.94	1	30,597	0.00%
2023/11/23	6	34.98	0	0.00	34.97	6	30,643	0.02%
2023/11/22	2.1	35.00	1	35.00	35.05	1.1	30,857	0.00%
2023/11/21	0.2	35.30	2	35.26	35.30	-1.8	31,044	-0.01%
2023/11/20	1	34.83	11	34.86	34.90	-10	31,152	-0.03%
2023/11/17	2.1	34.84	0	0.00	34.82	2.1	31,201	0.01%
2023/11/16	3.1	34.83	9	34.90	34.77	-5.9	31,282	-0.02%
2023/11/15	0.1	34.90	5.1	34.82	34.83	-5	31,235	-0.02%
2023/11/14	0.2	34.70	12	34.67	34.68	-11.9	31,232	-0.04%
2023/11/13	0.1	34.52	12	34.54	34.54	-11.9	31,300	-0.04%
2023/11/10	5	34.39	36	34.41	34.43	-31	31,543	-0.10%
2023/11/09	2	34.52	3	34.48	34.55	-1	31,693	0.00%
2023/11/08	7	34.52	9.8	34.50	34.54	-2.8	32,047	-0.01%
2023/11/07	1.1	34.11	2	34.22	34.23	-0.9	32,009	0.00%
2023/11/06	0.4	34.14	11	34.09	34.24	-10.7	32,783	-0.03%
2023/11/03	10	33.69	11	33.68	33.69	-1	32,772	0.00%
2023/11/02	1.1	33.52	0	0.00	33.52	1.1	33,164	0.00%
2023/11/01	4.8	32.85	0	0.00	32.89	4.8	33,528	0.01%
2023/10/31	32.7	32.96	11	32.81	32.69	21.7	34,305	0.06%
2023/10/30	7.1	33.19	0	0.00	33.23	7.1	35,099	0.02%
2023/10/27	3	33.15	1	33.31	33.13	2	35,971	0.01%
2023/10/26	50.5	33.01	1	33.05	33.10	49.5	37,274	0.13%
2023/10/25	3.1	33.61	0	0.00	33.62	3.1	37,595	0.01%
2023/10/24	5.5	33.17	9.1	33.31	33.47	-3.5	38,032	-0.01%
2023/10/23	13.3	33.13	0	0.00	33.08	13.3	38,620	0.03%
2023/10/20	18.6	33.11	1	33.11	33.40	17.6	39,802	0.04%
2023/10/19	32.6	33.55	3	33.49	33.65	29.6	41,284	0.07%
2023/10/18	51.3	34.84	2	34.84	34.90	49.3	40,573	0.12%
2023/10/17	49	35.41	12.4	35.42	35.27	36.6	38,508	0.10%
2023/10/16	21.7	35.47	11	35.51	35.52	10.7	38,342	0.03%
2023/10/13	46.5	35.68	2	35.62	35.72	44.5	38,793	0.11%
2023/10/12	4.5	35.88	5.9	35.90	35.98	-1.5	39,925	0.00%
2023/10/11	42.2	35.81	17	35.75	35.78	25.2	41,376	0.06%
2023/10/06	7.1	35.78	0	0.00	35.79	7.1	42,535	0.02%
2023/10/05	11.1	35.70	4	35.58	35.69	7.1	43,168	0.02%
2023/10/04	12.5	35.18	3	35.29	35.39	9.5	43,474	0.02%
2023/10/03	9.2	35.75	2	35.95	35.60	7.2	43,353	0.02%
2023/10/02	2.1	35.74	11	35.50	35.74	-8.9	43,325	-0.02%
2023/09/28	0	0.00	2.5	35.17	35.06	-2.5	43,861	-0.01%
2023/09/27	1.1	34.78	1	34.81	34.87	0.1	44,651	0.00%
2023/09/26	5	34.83	0	0.00	34.76	5	45,761	0.01%
2023/09/25	0	0.00	2	35.04	35.08	-2	46,125	0.00%
2023/09/22	4.1	34.61	0	0.00	34.89	4.1	46,174	0.01%
2023/09/21	8.7	34.66	0	0.00	34.70	8.7	46,266	0.02%
2023/09/20	3	35.11	0	35.11	35.05	3	45,945	0.01%
2023/09/19	0.1	35.14	1	35.29	35.14	-0.9	46,493	0.00%
2023/09/18	16.2	35.32	0	0.00	35.31	16.2	46,664	0.03%
2023/09/15	3.1	35.58	6	35.45	35.58	-3	46,803	-0.01%
2023/09/14	10	35.22	7	35.13	35.31	3	46,953	0.01%
2023/09/13	12	34.79	8.7	34.82	34.86	3.3	47,064	0.01%
2023/09/12	4.4	34.77	0	0.00	34.80	4.4	47,518	0.01%
2023/09/11	9.1	34.74	0	0.00	34.79	9.1	48,056	0.02%
2023/09/08	3	35.41	0	0.00	35.42	3	47,956	0.01%
2023/09/07	8.3	35.48	3	35.50	35.45	5.3	48,886	0.01%
2023/09/06	1.1	35.57	2.7	35.55	35.60	-1.6	49,568	0.00%
2023/09/05	3	35.27	0.8	35.43	35.43	2.2	49,852	0.00%
2023/09/04	3.2	35.09	1	35.15	35.27	2.2	50,141	0.00%
2023/09/01	1.1	35.21	0.5	35.20	35.12	0.6	50,299	0.00%
2023/08/30	1.6	35.35	0	0.00	35.35	1.6	50,824	0.00%
2023/08/29	24	35.00	20	35.15	35.16	4	51,337	0.01%
2023/08/28	0.3	34.87	2	35.09	35.06	-1.7	51,398	0.00%
2023/08/25	11.2	35.26	9.7	35.26	35.14	1.5	51,319	0.00%
2023/08/24	5.1	35.99	13.2	36.04	35.76	-8.1	51,396	-0.02%
2023/08/23	0.1	35.35	12.9	35.36	35.43	-12.8	51,458	-0.02%
2023/08/22	0.6	35.15	2	35.29	35.11	-1.4	52,007	0.00%
2023/08/21	7.1	34.94	1	34.86	34.85	6.1	52,135	0.01%
2023/08/18	4.5	35.02	1.2	35.12	34.84	3.3	52,121	0.01%
2023/08/17	2.3	35.18	2	35.32	35.33	0.3	51,806	0.00%
2023/08/16	0.2	34.82	0	0.00	35.14	0.2	51,736	0.00%
2023/08/15	1	34.96	3	34.91	34.85	-2	51,873	0.00%
2023/08/14	3.7	34.22	9.5	34.30	34.28	-5.8	52,221	-0.01%
2023/08/11	3.1	34.67	0	0.00	34.56	3.1	52,016	0.01%
2023/08/10	15.6	34.52	4	34.90	34.43	11.6	52,010	0.02%
2023/08/09	5	35.59	0	0.00	35.35	5	51,239	0.01%
2023/08/08	2.3	35.68	2	35.82	35.59	0.3	50,991	0.00%
2023/08/07	2.1	35.24	30	35.02	35.70	-27.9	50,577	-0.06%
2023/08/04	4.2	34.56	0.1	34.73	34.74	4.1	50,055	0.01%
2023/08/02	15.3	34.96	10	34.55	34.51	5.3	49,160	0.01%
2023/08/01	21.5	35.63	1	35.27	35.73	20.5	47,781	0.04%
2023/07/31	8.1	36.34	34.3	36.34	35.74	-26.2	46,827	-0.06%
2023/07/28	2.3	36.27	11.7	36.48	36.58	-9.4	45,368	-0.02%
2023/07/27	5.6	36.20	6.1	36.47	36.10	-0.5	44,245	0.00%
2023/07/26	10.4	36.03	63	36.08	36.02	-52.6	43,693	-0.12%
2023/07/25	1.2	36.30	16.3	36.34	36.05	-15.1	42,844	-0.04%
2023/07/24	9.1	35.68	57	35.82	35.99	-47.9	41,141	-0.12%
2023/07/21	1.5	34.94	9	35.08	35.26	-7.5	39,128	-0.02%
2023/07/20	5.9	34.53	3	34.67	34.71	2.9	38,945	0.01%
2023/07/19	7.5	34.72	0.9	34.40	34.36	6.6	38,430	0.02%
2023/07/18	19.2	35.24	15.2	35.18	35.11	4	37,308	0.01%
2023/07/17	1.3	35.75	3.1	35.92	35.94	-1.8	35,892	-0.01%
2023/07/14	10.6	35.35	9.6	35.45	35.54	1	33,984	0.00%
2023/07/13	7.1	35.18	51.4	35.37	34.82	-44.3	32,411	-0.14%
2023/07/12	3.7	34.23	8	34.03	34.30	-4.3	30,636	-0.01%
2023/07/11	5.1	33.74	10.5	33.72	33.80	-5.4	29,710	-0.02%
2023/07/10	4.3	33.12	4.3	33.29	33.18	0	29,355	0.00%
2023/07/07	20.5	33.09	3.7	33.11	33.08	16.8	28,963	0.06%
2023/07/06	12.5	33.41	20.4	33.34	33.34	-7.9	28,125	-0.03%
2023/07/05	15.6	33.86	2	33.84	33.71	13.6	27,144	0.05%
2023/07/04	12	33.82	3	33.60	33.91	9	26,313	0.03%
2023/07/03	0.3	33.28	11.1	33.18	33.24	-10.8	25,368	-0.04%
2023/06/30	0.1	32.60	0	0.00	32.67	0.1	25,119	0.00%
2023/06/29	0	0.00	0	32.45	32.53	0	25,191	0.00%
2023/06/28	1.6	32.30	11.2	32.31	32.30	-9.6	25,050	-0.04%
2023/06/27	13	32.38	0	0.00	32.18	13	25,112	0.05%
2023/06/26	4.3	32.69	11	32.70	32.77	-6.7	24,721	-0.03%
2023/06/21	1	32.80	10.1	32.73	32.83	-9.1	24,714	-0.04%
2023/06/20	2.1	32.45	4	32.57	32.48	-1.9	24,470	-0.01%
2023/06/19	3	32.74	8	32.74	32.73	-5	24,190	-0.02%
2023/06/16	10.4	32.78	5.5	32.76	32.78	4.9	23,898	0.02%
2023/06/15	15.1	32.61	7	32.66	32.69	8.1	23,537	0.03%
2023/06/14	14.4	32.33	12.1	32.37	32.32	2.4	23,053	0.01%
2023/06/13	9	32.08	17	32.16	32.20	-8	22,990	-0.03%
2023/06/12	15.8	31.85	4	31.82	31.78	11.8	22,212	0.05%
2023/06/09	0.1	31.67	9	31.59	31.78	-8.9	21,791	-0.04%
2023/06/08	3.2	31.32	3.3	31.28	31.24	-0.1	21,944	0.00%
2023/06/07	0.1	31.46	2.1	31.46	31.46	-1.9	22,078	-0.01%
2023/06/06	15	31.16	1	31.12	31.15	14	22,001	0.06%
2023/06/05	5	30.95	7.4	31.05	31.10	-2.4	21,934	-0.01%
2023/06/02	17.2	30.91	11.7	31.07	30.93	5.5	21,734	0.03%
2023/06/01	11	30.42	2	30.45	30.47	9	21,375	0.04%
2023/05/31	4	30.47	0	0.00	30.49	4	21,387	0.02%
2023/05/30	10	30.57	7.1	30.66	30.52	2.9	21,242	0.01%
2023/05/29	6.9	30.62	15	30.61	30.65	-8.1	20,974	-0.04%
2023/05/26	1.2	30.07	2	30.10	30.13	-0.8	20,701	0.00%
2023/05/25	1.1	29.78	7.6	29.72	29.78	-6.4	20,433	-0.03%
2023/05/24	10	29.33	22.2	29.34	29.43	-12.2	20,364	-0.06%
2023/05/23	0.5	29.30	0.7	29.38	29.37	-0.2	20,586	0.00%
2023/05/22	2.1	29.33	12	29.36	29.35	-9.9	20,555	-0.05%
2023/05/19	0.3	29.25	6.1	29.23	29.31	-5.8	20,426	-0.03%
2023/05/18	2.1	29.05	2	29.06	29.05	0.1	20,315	0.00%
2023/05/17	1	28.79	2	28.76	28.76	-1	19,833	-0.01%
2023/05/16	10	28.60	0	0.00	28.65	10	19,596	0.05%
2023/05/15	0.2	28.41	15	28.39	28.42	-14.8	19,581	-0.08%
2023/05/12	0	0.00	0.1	28.45	28.45	-0.1	19,709	0.00%
2023/05/11	1.1	28.42	17	28.41	28.40	-15.9	19,730	-0.08%
2023/05/10	3	28.54	1.5	28.57	28.54	1.5	19,819	0.01%
2023/05/09	0.1	28.62	0	0.00	28.64	0.1	19,838	0.00%
2023/05/03	1	28.30	0	0.00	28.42	1	20,639	0.01%
2023/05/02	200	28.25	200	28.25	28.44	0	20,848	0.00%	大買/大賣/
2023/04/28	1	28.18	0	0.00	28.23	1	21,218	0.00%
2023/04/27	0.1	27.83	0	0.00	28.02	0.1	21,247	0.00%
2023/04/26	6.2	27.66	1	27.67	27.84	5.2	21,374	0.02%
2023/04/25	8	27.92	0	0.00	27.80	8	21,169	0.04%
2023/04/24	2	28.25	0	0.00	28.27	2	20,386	0.01%
2023/04/21	14	28.21	0	0.00	28.19	14	20,417	0.07%
2023/04/20	1.1	28.43	1	28.48	28.43	0.1	20,440	0.00%
2023/04/19	6	28.65	0	0.00	28.55	6	20,772	0.03%
2023/04/18	6.1	28.71	0	0.00	28.67	6.1	20,861	0.03%
2023/04/17	1	28.73	3	28.75	28.80	-2	20,763	-0.01%
2023/04/14	2	28.69	0	0.00	28.74	2	20,701	0.01%
2023/04/13	1.1	28.76	1	28.73	28.71	0.1	20,739	0.00%
2023/04/11	0.2	28.72	0	0.00	28.70	0.2	20,618	0.00%
2023/04/10	1.1	28.44	0.5	28.48	28.50	0.6	20,786	0.00%
2023/04/07	2	28.44	0	0.00	28.43	2	20,709	0.01%
2023/04/06	2.1	28.38	3	28.42	28.47	-0.9	20,739	0.00%
2023/03/31	6	28.50	3	28.43	28.43	3	20,527	0.01%
2023/03/30	1.5	28.25	2	28.28	28.29	-0.5	20,270	0.00%
2023/03/29	0	0.00	0.4	28.18	28.15	-0.4	20,139	0.00%
2023/03/28	5	28.09	3.2	28.12	28.06	1.8	20,445	0.01%
2023/03/27	5.1	28.21	1.4	28.30	28.31	3.6	20,288	0.02%
2023/03/24	2	28.19	21	28.17	28.26	-19	20,355	-0.09%
2023/03/23	0	0.00	0.1	28.09	28.12	-0.1	20,172	0.00%
2023/03/22	2	28.00	4	28.04	28.05	-2	20,077	-0.01%
2023/03/21	1	27.86	28	27.81	27.84	-27	19,992	-0.14%
2023/03/20	43.2	27.71	22.8	27.77	27.76	20.3	20,057	0.10%
2023/03/17	0.4	27.67	3	27.59	27.76	-2.6	19,971	-0.01%
2023/03/16	16.3	27.46	3	27.50	27.50	13.4	20,002	0.07%
2023/03/15	1.1	27.68	0	0.00	27.66	1.1	19,828	0.01%
2023/03/14	9.3	27.69	0	0.00	27.66	9.3	20,028	0.05%
2023/03/13	3.3	27.71	2.4	27.86	27.93	0.9	19,940	0.00%
2023/03/10	6.4	27.92	0.1	27.89	27.86	6.3	19,434	0.03%
2023/03/09	1.6	28.27	0	0.00	28.24	1.6	19,250	0.01%
2023/03/08	7	28.21	0	0.00	28.37	7	19,260	0.04%
2023/03/07	1.8	28.35	4	28.30	28.38	-2.2	19,170	-0.01%
2023/03/06	2.1	28.27	3.4	28.25	28.25	-1.4	19,336	-0.01%
2023/03/03	0	0.00	0.1	27.99	27.95	-0.1	19,265	0.00%
2023/03/02	1	27.60	1	27.62	27.78	0	19,261	0.00%
2023/03/01	2.5	27.53	7	27.64	27.72	-4.6	19,262	-0.02%
2023/02/24	8.1	27.74	3	27.77	27.67	5.1	19,252	0.03%
2023/02/23	1.5	27.60	2	27.59	27.74	-0.5	18,853	0.00%
2023/02/22	21	27.31	6	27.30	27.40	15	18,630	0.08%
2023/02/21	0	27.56	3	27.44	27.53	-3	18,676	-0.02%
2023/02/20	11	27.39	0	0.00	27.41	11	18,848	0.06%
2023/02/17	3.2	27.20	2	27.23	27.24	1.2	19,228	0.01%
2023/02/16	0	0.00	1.4	27.31	27.33	-1.4	19,710	-0.01%
2023/02/15	1	27.05	14	27.07	27.05	-13	19,842	-0.07%
2023/02/14	4	27.14	1	27.14	27.13	3	19,890	0.02%
2023/02/13	4.1	26.88	0	0.00	26.97	4.1	20,252	0.02%
2023/02/10	3.3	27.07	10	26.98	27.02	-6.7	20,463	-0.03%
2023/02/09	14	27.14	3.9	27.17	27.15	10.1	20,644	0.05%
2023/02/08	4.1	27.05	4	27.13	27.15	0.1	20,772	0.00%
2023/02/07	1	26.94	0	0.00	26.94	1	20,779	0.00%
2023/02/06	4.1	26.88	1	26.87	26.92	3.1	20,807	0.01%
2023/02/03	1	26.98	1	26.99	27.00	0	20,631	0.00%
2023/02/02	0.2	26.99	83	26.88	26.99	-82.8	20,588	-0.40%
2023/02/01	4	26.64	0	0.00	26.67	4	20,715	0.02%
2023/01/31	40.2	26.65	0	0.00	26.54	40.2	20,789	0.19%
2023/01/30	3.7	26.50	15	26.48	26.53	-11.3	20,925	-0.05%
2023/01/17	0	0.00	2	26.06	26.06	-2	21,187	-0.01%
2023/01/16	4.4	26.01	2.5	26.05	26.02	1.9	21,491	0.01%
2023/01/13	0	0.00	13	26.03	25.98	-13	21,901	-0.06%
2023/01/12	3.1	26.00	0.5	26.06	25.99	2.6	23,355	0.01%
2023/01/11	3	26.08	3	26.09	26.07	0	26,140	0.00%
2023/01/10	5	26.00	7	26.01	26.06	-2	28,394	-0.01%
2023/01/09	1.2	25.92	42.8	25.88	25.94	-41.6	30,395	-0.14%
2023/01/06	11	25.59	4	25.55	25.66	7	30,737	0.02%
2023/01/05	4.1	25.49	0.2	25.50	25.46	3.9	31,646	0.01%
2023/01/04	11.1	25.47	0	0.00	25.45	11.1	32,661	0.03%
2023/01/03	6.1	25.30	0	0.00	25.49	6.1	34,171	0.02%
2022/12/28	2	25.33	0	0.00	25.38	2	37,580	0.01%
2022/12/26	1.1	25.54	0	0.00	25.58	1.1	39,495	0.00%
2022/12/20	3.5	25.52	2	25.69	25.30	1.5	42,413	0.00%
2022/12/19	0.1	25.64	0	0.00	25.73	0.1	43,612	0.00%
2022/12/16	3	25.54	0	0.00	25.70	3	43,959	0.01%
2022/12/15	2	25.67	0	0.00	25.70	2	44,276	0.00%
2022/12/14	1.1	25.64	3.3	25.69	25.68	-2.2	44,807	0.00%
2022/12/13	0.2	25.57	10.5	25.54	25.53	-10.3	45,119	-0.02%
2022/12/12	12.2	25.33	0	0.00	25.50	12.2	45,266	0.03%
2022/12/09	12	25.42	8.1	25.50	25.51	3.9	45,466	0.01%
2022/12/08	7.9	25.31	3	25.37	25.29	4.9	45,414	0.01%
2022/12/07	1.2	25.44	0.8	25.37	25.44	0.4	45,356	0.00%
2022/12/06	6.1	25.69	0	0.00	25.61	6.1	45,095	0.01%
2022/12/05	2.6	25.84	0	0.00	25.87	2.6	44,791	0.01%
2022/12/02	2	25.74	0	0.00	25.73	2	44,678	0.00%
2022/12/01	4	25.90	4.5	25.88	25.82	-0.5	44,927	0.00%
2022/11/30	0	0.00	18	25.61	25.65	-18	44,924	-0.04%
2022/11/29	4.1	25.38	0.3	25.40	25.47	3.8	45,006	0.01%
2022/11/28	3.1	25.36	2	25.37	25.32	1.1	45,368	0.00%
2022/11/25	0.5	25.56	5	25.59	25.52	-4.5	45,495	-0.01%
2022/11/24	0	0.00	6	25.42	25.54	-6	45,526	-0.01%
2022/11/23	2.2	25.31	1	25.32	25.30	1.2	45,616	0.00%
2022/11/22	0.1	25.15	0	0.00	25.10	0.1	46,286	0.00%
2022/11/21	5.2	25.31	0	0.00	25.22	5.2	46,210	0.01%
2022/11/18	10	25.54	8	25.61	25.43	2	46,058	0.00%
2022/11/17	2	25.55	4.2	25.39	25.58	-2.2	46,115	0.00%
2022/11/16	0	0.00	2	25.59	25.53	-2	46,277	0.00%
2022/11/15	0.3	25.46	6	25.51	25.55	-5.7	46,005	-0.01%
2022/11/14	0.1	25.40	1	25.30	25.42	-0.9	45,523	0.00%
2022/11/11	2	25.01	12	25.02	25.00	-10	44,997	-0.02%
2022/11/10	6.6	24.57	5	24.55	24.53	1.6	44,523	0.00%
2022/11/09	0.1	24.60	9	24.55	24.61	-8.9	44,514	-0.02%
2022/11/08	2.1	24.28	8	24.30	24.23	-5.9	44,336	-0.01%
2022/11/07	0	0.00	2.1	24.02	24.06	-2.1	43,972	0.00%
2022/11/04	3.1	23.41	46	23.51	23.64	-42.9	43,722	-0.10%
2022/11/03	4	23.51	0	0.00	23.58	4	43,744	0.01%
2022/11/02	7	23.65	1	23.59	23.67	6	43,687	0.01%
2022/11/01	2.1	23.51	0	0.00	23.55	2.1	43,778	0.00%
2022/10/31	1	23.51	4	23.51	23.48	-3	43,858	-0.01%
2022/10/28	6.3	23.38	3	23.40	23.31	3.3	44,013	0.01%
2022/10/27	0	0.00	1	23.49	23.58	-1	43,742	0.00%
2022/10/26	2	23.43	0	0.00	23.41	2	43,975	0.00%
2022/10/25	20.4	23.42	8	23.39	23.40	12.4	43,675	0.03%
2022/10/24	3.7	23.76	0	0.00	23.69	3.7	43,127	0.01%
2022/10/21	11.1	23.68	5	23.67	23.58	6.1	42,952	0.01%
2022/10/20	28.2	23.54	11	23.41	23.65	17.2	42,434	0.04%
2022/10/19	68.9	23.91	11	23.93	23.95	57.9	41,038	0.14%
2022/10/18	78.8	25.82	10	25.73	25.84	68.8	38,264	0.18%
2022/10/17	53.2	25.57	11	25.50	25.77	42.2	36,062	0.12%
2022/10/14	4.3	25.91	1	26.00	25.91	3.3	33,875	0.01%
2022/10/13	28.1	25.62	11.3	25.58	25.53	16.7	33,319	0.05%
2022/10/12	32.2	25.74	0	0.00	25.82	32.2	32,298	0.10%
2022/10/11	34.5	25.85	6	25.90	25.85	28.5	31,414	0.09%
2022/10/07	16.1	26.32	6	26.33	26.28	10.1	30,057	0.03%
2022/10/06	35.7	26.54	0	0.00	26.57	35.7	29,048	0.12%
2022/10/05	42.7	26.62	5	26.64	26.62	37.7	28,495	0.13%
2022/10/04	32.2	26.20	22	26.20	26.27	10.2	27,349	0.04%
2022/10/03	27.1	25.55	0	0.00	25.67	27.1	25,742	0.11%
2022/09/30	7.4	25.58	0	0.00	25.78	7.4	25,645	0.03%
2022/09/29	10.2	25.92	0	0.00	25.81	10.2	25,407	0.04%
2022/09/28	29.3	25.95	0	0.00	25.83	29.3	25,726	0.11%
2022/09/27	8.1	26.25	0	0.00	26.33	8.1	24,823	0.03%
2022/09/26	44.8	26.36	0	0.00	26.33	44.8	24,841	0.18%
2022/09/23	9.2	27.10	0	0.00	27.06	9.2	24,343	0.04%
2022/09/22	19.9	27.12	0	0.00	27.17	19.9	24,787	0.08%
2022/09/21	8.4	27.68	0	0.00	27.64	8.4	24,382	0.03%
2022/09/20	6.7	28.02	0	0.00	27.98	6.7	24,002	0.03%
2022/09/19	3.1	28.25	0	0.00	28.06	3.1	23,870	0.01%
2022/09/16	6.2	28.25	0	0.00	28.28	6.2	23,904	0.03%
2022/09/15	0	0.00	2	28.63	28.59	-2	24,377	-0.01%
2022/09/14	0.3	28.28	0	0.00	28.35	0.3	25,063	0.00%
2022/09/13	0	0.00	2	28.74	28.71	-2	25,067	-0.01%
2022/09/12	0	0.00	4	28.52	28.56	-4	25,899	-0.02%
2022/09/08	6	27.90	0	0.00	28.25	6	26,541	0.02%
2022/09/07	4.1	27.90	0	0.00	27.90	4.1	27,361	0.01%
2022/09/06	4.2	28.11	0	0.00	28.08	4.2	27,108	0.02%
2022/09/05	7.1	28.06	0	0.00	28.18	7.1	27,077	0.03%
2022/09/02	6.3	28.23	0	0.00	28.10	6.3	27,375	0.02%
2022/09/01	5.3	28.39	0	0.00	28.44	5.3	26,958	0.02%
2022/08/30	0.1	28.52	0	0.00	28.67	0.1	26,330	0.00%
2022/08/29	6.4	28.44	0	0.00	28.45	6.4	26,109	0.02%
2022/08/26	1.1	29.07	1.3	29.13	29.10	-0.1	25,430	0.00%
2022/08/25	0.1	29.00	10.4	28.95	28.94	-10.3	25,285	-0.04%
2022/08/24	14.1	28.88	0.1	28.81	28.80	14	25,177	0.06%
2022/08/23	7	28.96	0	0.00	28.93	7	24,848	0.03%
2022/08/22	0.5	29.29	0	0.00	29.25	0.5	24,388	0.00%
2022/08/19	4.5	29.37	3	29.39	29.42	1.5	24,110	0.01%
2022/08/18	1	29.13	0	0.00	29.29	1	24,128	0.00%
2022/08/17	1	29.20	2	29.20	29.28	-1	24,037	0.00%
2022/08/16	2	29.14	0	0.00	29.24	2	24,041	0.01%
2022/08/15	1.1	29.22	0	0.00	29.22	1.1	23,880	0.00%
2022/08/12	0.1	29.22	0	0.00	29.30	0.1	23,637	0.00%
2022/08/11	1	29.08	3.5	29.11	29.12	-2.5	23,814	-0.01%
2022/08/10	2	28.87	0	0.00	28.81	2	23,742	0.01%
2022/08/09	1.1	28.74	1	28.80	29.07	0.1	23,654	0.00%
2022/08/08	2.1	28.83	2.2	28.85	28.87	-0.1	23,892	0.00%
2022/08/05	0	0.00	6	28.77	28.87	-6	23,904	-0.03%
2022/08/04	0.5	28.34	0	0.00	28.43	0.5	24,150	0.00%
2022/08/03	0.1	28.33	0.4	28.43	28.44	-0.3	24,195	0.00%
2022/08/02	2.3	28.36	0	0.00	28.45	2.3	24,176	0.01%
2022/08/01	4	28.52	1.6	28.68	28.76	2.4	24,031	0.01%
2022/07/29	0.2	28.51	0	0.00	28.55	0.2	24,047	0.00%
2022/07/28	1.1	28.25	2	28.19	28.18	-0.9	23,873	0.00%
2022/07/27	0.2	28.09	41	28.03	28.25	-40.8	23,648	-0.17%
2022/07/26	1.2	28.16	2	28.08	28.12	-0.8	23,575	0.00%
2022/07/25	1.6	28.30	1	28.18	28.33	0.6	23,450	0.00%
2022/07/22	7.1	28.29	0.2	28.38	28.40	6.9	23,497	0.03%
2022/07/21	10	28.13	12.1	28.05	28.38	-2.1	23,839	-0.01%
2022/07/20	1.3	28.07	0.3	28.04	28.00	1	24,096	0.00%
2022/07/18	0.1	27.28	0.6	27.41	27.48	-0.5	24,713	0.00%
2022/07/15	9.2	27.17	4	27.15	27.09	5.2	24,487	0.02%
2022/07/14	4	27.06	0.2	27.11	27.18	3.8	24,288	0.02%
2022/07/13	0.2	27.11	2	27.15	27.08	-1.8	24,146	-0.01%
2022/07/12	8.2	26.57	0	0.00	26.62	8.2	24,016	0.03%
2022/07/11	1	27.30	0	0.00	27.25	1	23,577	0.00%
2022/07/08	2.2	27.28	0	0.00	27.25	2.2	23,400	0.01%
2022/07/07	8	26.66	0	0.00	26.76	8	23,071	0.03%
2022/07/06	14	26.50	0	0.00	26.32	14	23,127	0.06%
2022/07/05	1	26.66	0	0.00	26.96	1	22,663	0.00%
2022/07/04	11.6	26.61	0.9	26.72	26.68	10.7	22,393	0.05%
2022/07/01	16.5	27.04	0.4	26.88	26.81	16.2	22,566	0.07%
2022/06/30	26.1	27.54	0.1	27.62	27.56	26	21,708	0.12%
2022/06/29	3.5	28.24	0	0.00	28.14	3.5	20,881	0.02%
2022/06/28	4.8	28.49	0	0.00	28.53	4.8	20,578	0.02%
2022/06/27	3	28.76	0.1	28.82	28.86	2.9	20,368	0.01%
2022/06/24	7.3	28.17	0.1	28.13	28.10	7.2	20,147	0.04%
2022/06/23	8.7	28.16	0	0.00	28.05	8.7	20,047	0.04%
2022/06/22	12.7	28.68	0.1	28.67	28.50	12.6	19,293	0.07%
2022/06/21	7.3	29.00	0	0.00	29.28	7.3	18,528	0.04%
2022/06/20	24.2	29.12	3.7	29.31	28.87	20.5	18,308	0.11%
2022/06/17	12.4	29.55	0	0.00	29.62	12.4	17,392	0.07%
2022/06/16	22.3	30.09	0	0.00	29.94	22.3	16,622	0.13%
2022/06/15	6.2	30.40	0	0.00	30.39	6.2	15,696	0.04%
2022/06/14	3.6	30.22	0.8	30.34	30.48	2.9	15,602	0.02%
2022/06/13	12.5	30.45	0	0.00	30.51	12.5	15,482	0.08%
2022/06/10	1.4	31.06	0	0.00	31.08	1.4	14,994	0.01%
2022/06/09	6	31.34	0	0.00	31.30	6	15,011	0.04%
2022/06/07	3	31.41	0	0.00	31.44	3	15,163	0.02%
2022/06/06	3	31.43	0	0.00	31.48	3	15,209	0.02%
2022/06/02	4	31.41	9	31.40	31.40	-5	15,616	-0.03%
2022/06/01	1	31.49	0	0.00	31.52	1	16,204	0.01%
2022/05/31	1	31.31	3	31.33	31.40	-2	16,408	-0.01%
2022/05/26	5	30.85	0	0.00	30.80	5	17,092	0.03%
2022/05/25	4.7	30.75	2	30.70	30.88	2.7	17,125	0.02%
2022/05/24	0.4	30.80	2	30.81	30.70	-1.6	17,438	-0.01%
2022/05/23	2	30.76	0	0.00	30.86	2	17,461	0.01%
2022/05/20	2	30.79	0	0.00	30.72	2	17,709	0.01%
2022/05/19	1.5	30.60	0	0.00	30.68	1.5	18,026	0.01%
2022/05/18	2	30.84	0	0.00	31.01	2	17,868	0.01%
2022/05/17	6.5	30.71	1	30.73	30.69	5.5	17,836	0.03%
2022/05/16	1.8	30.64	0	0.00	30.72	1.8	17,947	0.01%
2022/05/13	1.2	30.71	0	0.00	30.80	1.2	17,622	0.01%
2022/05/12	7.4	30.90	0	0.00	30.63	7.4	17,584	0.04%
2022/05/11	1.5	31.21	9.1	31.20	31.17	-7.6	17,093	-0.04%
2022/05/10	11.4	31.14	0	0.00	31.65	11.4	16,798	0.07%
2022/05/09	8.4	31.71	0	0.00	31.57	8.4	16,792	0.05%
2022/05/06	0.1	32.18	3	32.16	32.25	-2.9	16,679	-0.02%
2022/05/05	0	0.00	1	32.51	32.54	-1	16,763	-0.01%
2022/05/04	2.1	32.26	0	0.00	32.31	2.1	16,949	0.01%
2022/05/03	1.1	31.96	0	0.00	32.09	1.1	17,554	0.01%
2022/04/29	0.6	32.04	3.1	31.97	32.01	-2.5	17,967	-0.01%
2022/04/28	1.1	31.60	0.2	31.50	31.72	0.8	18,539	0.00%
2022/04/27	8.9	31.31	0.5	31.33	31.48	8.4	18,489	0.05%
2022/04/26	3.9	31.98	2.9	32.00	31.93	1	18,167	0.01%
2022/04/25	27.6	32.05	0.2	32.08	32.03	27.4	18,243	0.15%
2022/04/22	2.8	32.75	0	0.00	32.78	2.8	17,463	0.02%
2022/04/21	3	32.89	4	32.88	32.90	-1	17,770	-0.01%
2022/04/20	5.1	32.77	4	32.80	32.83	1.1	17,859	0.01%
2022/04/18	5.4	32.68	0	0.00	32.68	5.4	18,217	0.03%
2022/04/15	2.6	32.87	0	0.00	32.90	2.6	18,004	0.01%
2022/04/14	1.1	33.08	2	33.08	33.07	-0.9	18,223	0.00%
2022/04/12	6.3	32.65	0	0.00	32.69	6.3	18,315	0.03%
2022/04/11	4.5	32.83	0	0.00	32.81	4.5	17,884	0.02%
2022/04/08	0.8	33.09	1	33.10	33.17	-0.3	17,526	0.00%
2022/04/07	57.7	33.11	0	0.00	32.90	57.7	17,428	0.33%
2022/04/06	8.1	33.35	2	33.35	33.47	6.1	16,712	0.04%
2022/04/01	0.2	33.49	0	0.00	33.55	0.2	16,657	0.00%
2022/03/31	0.1	33.68	2.8	33.67	33.63	-2.7	16,656	-0.02%
2022/03/30	0.1	33.65	2.1	33.70	33.70	-2	16,713	-0.01%
2022/03/29	0.1	33.72	6	33.71	33.64	-6	16,641	-0.04%
2022/03/28	2.1	33.44	1.3	33.66	33.78	0.8	16,634	0.00%
2022/03/25	0.3	33.86	1	33.81	33.81	-0.7	16,484	0.00%
2022/03/24	0	0.00	0.8	33.97	33.96	-0.8	16,660	0.00%
2022/03/23	0	0.00	0.9	34.00	33.96	-0.9	16,953	-0.01%
2022/03/22	0.3	33.91	3	33.87	33.87	-2.7	17,380	-0.02%
2022/03/21	0	0.00	0.5	34.00	33.95	-0.5	17,417	0.00%
2022/03/18	0.4	33.91	1.2	33.93	33.90	-0.8	17,685	0.00%
2022/03/16	2	33.63	2.4	33.66	33.71	-0.4	17,821	0.00%
2022/03/15	5.4	34.13	1	33.78	33.78	4.4	17,846	0.02%
2022/03/14	0	0.00	2.5	34.06	34.13	-2.5	18,020	-0.01%
2022/03/11	0.2	33.89	9	33.91	33.90	-8.8	18,151	-0.05%
2022/03/10	1.7	33.92	4	33.84	33.89	-2.3	18,239	-0.01%
2022/03/09	3.5	33.25	4.1	33.37	33.36	-0.6	18,168	0.00%
2022/03/08	12.5	32.92	3.2	33.22	33.00	9.4	18,129	0.05%
2022/03/07	7	33.38	5	33.42	33.45	2	17,675	0.01%
2022/03/04	0.1	34.12	0	0.00	34.04	0.1	17,185	0.00%
2022/03/03	1.2	34.09	2	34.20	34.22	-0.9	17,340	0.00%
2022/03/02	0.5	33.98	4.4	33.90	33.97	-3.9	17,356	-0.02%
2022/03/01	0	0.00	6.2	33.83	33.88	-6.2	17,209	-0.04%
2022/02/25	12.6	33.32	12	33.22	33.33	0.6	16,965	0.00%
2022/02/24	10.9	33.22	29.2	33.28	33.19	-18.3	17,005	-0.11%
2022/02/23	2	33.63	3.2	33.74	33.75	-1.2	16,824	-0.01%
2022/02/22	7.2	33.41	2.1	33.32	33.49	5.1	16,978	0.03%
2022/02/21	0	0.00	16	33.70	33.80	-16	17,361	-0.09%
2022/02/18	0	0.00	1	33.50	33.50	-1	17,247	-0.01%
2022/02/16	4	33.21	0	0.00	33.27	4	17,830	0.02%
2022/02/15	6.4	33.20	5	33.11	33.10	1.4	17,811	0.01%
2022/02/14	9.1	33.17	0	0.00	33.13	9.1	18,019	0.05%
2022/02/11	3.7	33.43	7.5	33.43	33.43	-3.8	18,330	-0.02%
2022/02/10	2.3	33.42	0	0.00	33.49	2.3	18,757	0.01%
2022/02/08	5	33.19	1	33.25	33.30	4	19,190	0.02%
2022/02/07	0	0.00	11	32.67	33.00	-11	19,118	-0.06%
2022/01/26	20	32.39	0	0.00	32.40	20	19,021	0.11%
2022/01/25	18.2	32.34	2	32.36	32.34	16.1	19,107	0.08%
2022/01/24	6.2	32.44	0	0.00	32.72	6.2	18,760	0.03%
2022/01/21	7.7	32.95	3.7	32.85	32.84	4	18,519	0.02%
2022/01/20	0.7	33.40	2	33.29	33.36	-1.4	18,158	-0.01%
2022/01/19	4.1	33.27	0	0.00	33.21	4.1	18,354	0.02%
2022/01/18	2	33.45	4	33.48	33.45	-2	18,641	-0.01%
2022/01/17	0.1	33.15	82	33.17	33.22	-82	18,981	-0.43%
2022/01/14	8	32.95	3	33.10	33.15	5	21,215	0.02%
2022/01/13	3	33.19	0.5	33.23	33.20	2.5	22,404	0.01%
2022/01/12	6.2	33.20	0	0.00	33.10	6.2	23,373	0.03%
2022/01/10	1	33.22	0	0.00	33.27	1	24,258	0.00%
2022/01/07	81.3	33.19	0	0.00	33.17	81.3	24,516	0.33%
2022/01/06	1	33.35	2	33.41	33.41	-1	24,667	0.00%
2022/01/05	2.1	33.44	8	33.44	33.45	-6	25,175	-0.02%
2022/01/04	5	33.41	0	0.00	33.41	5	26,009	0.02%
2022/01/03	10.3	33.47	1	33.57	33.42	9.3	26,439	0.04%
2021/12/30	1	33.62	1	33.60	33.58	0	27,336	0.00%
2021/12/29	2.1	33.58	7	33.60	33.61	-4.9	27,867	-0.02%
2021/12/28	0	0.00	2	33.51	33.56	-2	28,292	-0.01%
2021/12/27	1	33.39	0	0.00	33.38	1	28,983	0.00%
2021/12/24	2	33.33	0.8	33.38	33.29	1.2	30,113	0.00%
2021/12/22	0.5	33.33	0	0.00	33.30	0.5	30,997	0.00%
2021/12/21	3	33.31	1	33.35	33.36	2	31,128	0.01%
2021/12/20	0.5	33.39	3	33.45	33.41	-2.5	31,224	-0.01%
2021/12/17	5.1	33.40	3	33.44	33.43	2.1	31,075	0.01%
2021/12/16	6.5	33.35	2	33.34	33.45	4.5	30,909	0.01%
2021/12/15	1.1	32.95	0	0.00	33.04	1.1	31,068	0.00%
2021/12/14	13.1	33.03	18	33.05	32.95	-5	31,054	-0.02%
2021/12/13	0	0.00	2	33.32	33.33	-2	30,895	-0.01%
2021/12/10	3	33.35	19	33.36	33.30	-16	30,862	-0.05%
2021/12/09	0.3	33.31	10	33.35	33.32	-9.7	30,754	-0.03%
2021/12/08	1	33.21	8	33.21	33.18	-7	30,597	-0.02%
2021/12/06	2	32.63	3	32.80	32.86	-1	30,069	0.00%
2021/12/03	0	0.00	1	32.70	32.65	-1	30,302	0.00%
2021/12/02	0	0.00	8	32.51	32.47	-8	30,250	-0.03%
2021/12/01	0	32.55	6	32.30	32.50	-6	30,420	-0.02%
2021/11/30	1	32.42	0	0.00	32.30	1	30,392	0.00%
2021/11/29	3.5	32.17	0	0.00	32.22	3.5	30,384	0.01%
2021/11/26	3.5	32.44	0.5	32.41	32.35	3	30,133	0.01%
2021/11/25	0	32.69	0	0.00	32.65	0	29,905	0.00%
2021/11/24	12.1	32.60	0	0.00	32.61	12.1	29,925	0.04%
2021/11/23	3	32.63	1.5	32.66	32.63	1.5	29,885	0.01%
2021/11/22	4	32.94	0	0.00	32.93	4	29,903	0.01%
2021/11/19	3.1	33.00	2	32.90	32.93	1.1	29,833	0.00%
2021/11/18	4	32.99	6.5	32.96	32.98	-2.5	29,820	-0.01%
2021/11/17	0	0.00	90	32.60	32.71	-90	29,329	-0.31%
2021/11/16	3	32.47	39	32.48	32.59	-36	29,410	-0.12%
2021/11/15	10	32.44	1	32.44	32.43	9	29,642	0.03%
2021/11/12	0	0.00	5	32.14	32.20	-5	29,635	-0.02%
2021/11/11	0.1	32.35	0	0.00	32.15	0.1	29,814	0.00%
2021/11/10	13	32.39	10	32.37	32.34	3	30,295	0.01%
2021/11/09	0	0.00	11	32.47	32.35	-11	30,107	-0.04%
2021/11/08	0	32.40	12	32.35	32.39	-12	29,738	-0.04%
2021/11/04	1	31.94	0	0.00	31.86	1	29,884	0.00%
2021/11/03	0	0.00	51.1	31.65	31.77	-51.1	29,845	-0.17%
2021/11/02	6.1	31.53	4.2	31.64	31.53	1.9	29,764	0.01%
2021/11/01	3	31.57	0	0.00	31.56	3	29,464	0.01%
2021/10/29	0.2	31.38	3	31.24	31.45	-2.8	29,203	-0.01%
2021/10/28	24	31.37	3	31.30	31.39	21	29,000	0.07%
2021/10/27	0.5	31.09	0	0.00	31.15	0.5	28,924	0.00%
2021/10/26	92.3	30.97	4	31.03	31.05	88.3	28,992	0.30%
2021/10/25	16	30.78	0	0.00	30.86	16	28,743	0.06%
2021/10/22	86.6	30.73	0	0.00	30.84	86.6	28,569	0.30%
2021/10/21	27	32.33	12	32.34	32.40	15	26,495	0.06%
2021/10/20	2	32.35	2	32.33	32.37	0	25,033	0.00%
2021/10/19	17.2	32.37	1	32.39	32.40	16.2	23,996	0.07%
2021/10/18	13	32.33	1	32.43	32.36	12	23,655	0.05%
2021/10/15	2.1	32.28	3.5	32.30	32.31	-1.4	23,612	-0.01%
2021/10/14	6	32.09	1.1	32.30	32.18	4.9	23,569	0.02%
2021/10/13	8.1	32.20	3	32.12	32.17	5.1	23,078	0.02%
2021/10/12	22	32.30	1.1	32.39	32.24	20.9	22,532	0.09%
2021/10/08	24.5	32.62	3	32.66	32.59	21.5	21,746	0.10%
2021/10/07	100.1	32.58	10	32.53	32.57	90.1	21,631	0.42%
2021/10/06	6.4	31.76	0	0.00	31.88	6.4	20,959	0.03%
2021/10/05	6.1	31.61	1	31.79	31.96	5.1	20,585	0.02%
2021/10/04	17.2	31.93	5	31.96	31.84	12.2	20,219	0.06%
2021/10/01	28.8	32.28	0	0.00	32.26	28.8	19,474	0.15%
2021/09/30	10	32.61	0	0.00	32.77	10	18,345	0.05%
2021/09/29	9.6	32.69	0	0.00	32.70	9.6	18,174	0.05%
2021/09/28	2.3	33.14	0	0.00	33.08	2.3	17,606	0.01%
2021/09/24	0	33.35	0	0.00	33.30	0	17,887	0.00%
2021/09/23	3	33.08	1	33.11	33.08	2	17,863	0.01%
2021/09/22	3.2	32.84	0	0.00	32.90	3.2	17,894	0.02%
2021/09/17	0	33.33	0	0.00	33.42	0	17,382	0.00%
2021/09/16	0.1	33.30	0	0.00	33.28	0.1	17,370	0.00%
2021/09/15	1	33.28	0	0.00	33.33	1	17,219	0.01%
2021/09/14	0	33.41	0	0.00	33.36	0	17,241	0.00%
2021/09/13	0	0.00	0.1	33.50	33.41	-0.1	17,264	0.00%
2021/09/10	0.1	33.22	0	0.00	33.22	0.1	17,282	0.00%
2021/09/09	0	32.94	0	0.00	32.94	0	17,241	0.00%
2021/09/08	3.5	32.87	0	0.00	32.80	3.5	17,202	0.02%
2021/09/06	1	33.05	1	33.25	33.07	0	16,790	0.00%
2021/09/03	0	33.25	0	0.00	33.24	0	16,600	0.00%
2021/09/02	0	0.00	2	33.32	33.16	-2	16,607	-0.01%
2021/09/01	0	33.38	0	0.00	33.39	0	16,552	0.00%
2021/08/31	0	33.20	2	33.08	33.38	-2	16,476	-0.01%
2021/08/30	0	33.31	0	0.00	33.29	0	16,532	0.00%
2021/08/27	0.1	32.97	0	0.00	33.11	0.1	16,504	0.00%
2021/08/26	2	32.82	0	0.00	32.99	2	16,452	0.01%
2021/08/25	1	32.90	0	0.00	33.00	1	16,281	0.01%
2021/08/24	5.1	32.73	1	32.81	32.80	4.1	16,383	0.03%
2021/08/23	8	32.79	3	32.81	32.88	5	16,186	0.03%
2021/08/20	7.9	32.15	0	0.00	32.26	7.9	16,057	0.05%
2021/08/19	7.1	32.40	0	0.00	32.32	7.1	15,784	0.05%
2021/08/18	7.3	32.68	0.1	32.66	33.07	7.2	15,181	0.05%
2021/08/17	8.2	32.78	0	0.00	32.53	8.2	14,907	0.05%
2021/08/16	9.8	32.90	0	0.00	32.86	9.8	14,707	0.07%
2021/08/13	5.5	33.31	0	0.00	33.27	5.5	14,056	0.04%
2021/08/12	3.1	33.44	0	0.00	33.51	3.1	13,851	0.02%
2021/08/11	5	33.46	0	0.00	33.49	5	13,905	0.04%
2021/08/10	7.1	33.78	0	0.00	33.79	7.1	13,704	0.05%
2021/08/05	2.1	34.18	1	34.52	34.20	1.1	15,367	0.01%
2021/08/04	0	34.38	0	0.00	34.35	0	16,712	0.00%
2021/08/03	3.2	34.08	0	0.00	34.15	3.2	17,432	0.02%
2021/08/02	1	33.78	6	33.92	34.00	-5	17,428	-0.03%
2021/07/30	2.3	34.02	2	34.08	33.90	0.3	17,250	0.00%
2021/07/29	1.1	33.89	0.2	33.94	34.10	0.9	17,094	0.00%
2021/07/28	1.4	33.68	6	33.92	33.89	-4.6	17,359	-0.03%
2021/07/27	5	34.29	0	0.00	34.07	5	17,372	0.03%
2021/07/23	0.2	34.37	2	34.30	34.47	-1.8	17,212	-0.01%
2021/07/22	2.3	34.13	0	0.00	34.21	2.3	17,183	0.01%
2021/07/21	11.3	34.22	0	0.00	34.13	11.3	16,996	0.07%
2021/07/20	2.1	34.70	0	0.00	34.56	2.1	16,353	0.01%
2021/07/19	3	35.10	7	35.07	35.14	-4	16,195	-0.02%
2021/07/16	0	35.02	4	35.05	35.12	-4	16,301	-0.02%
2021/07/15	1	34.91	0	0.00	34.98	1	16,244	0.01%
2021/07/14	6.2	34.44	0.8	34.56	34.48	5.4	16,238	0.03%
2021/07/13	3.1	34.93	7	34.88	34.85	-3.9	16,009	-0.02%
2021/07/12	1.1	35.13	0	0.00	35.27	1.1	15,934	0.01%
2021/07/09	41.3	35.38	3	35.47	35.44	38.3	15,733	0.24%
2021/07/08	1	35.51	42.3	35.82	35.80	-41.3	15,796	-0.26%
2021/07/07	1	35.68	2	35.58	35.61	-1	15,802	-0.01%
2021/07/06	5.1	36.03	5	35.84	35.91	0.1	15,704	0.00%
2021/07/02	1	35.15	1	35.12	35.20	0	15,550	0.00%
2021/07/01	0	34.93	0	0.00	35.00	0	15,473	0.00%
2021/06/29	40.5	34.81	0	0.00	34.80	40.5	15,029	0.27%
2021/06/28	1.2	35.08	0	0.00	35.10	1.2	15,068	0.01%
2021/06/24	0	34.70	0	0.00	34.66	0	15,045	0.00%
2021/06/22	1	34.50	0	0.00	34.43	1	15,168	0.01%
2021/06/21	1.3	34.57	0	0.00	34.55	1.3	15,124	0.01%
2021/06/18	0.5	34.94	0	0.00	34.91	0.5	15,026	0.00%
2021/06/17	0.1	34.80	0	0.00	34.90	0.1	15,116	0.00%
2021/06/16	2	34.68	0	0.00	34.78	2	15,232	0.01%
2021/06/15	0	0.00	12.5	34.58	34.65	-12.5	15,274	-0.08%
2021/06/11	0	0.00	10	34.63	34.55	-10	15,354	-0.07%
2021/06/10	1	34.47	0	0.00	34.60	1	15,462	0.01%
2021/06/09	1.1	34.53	0	0.00	34.45	1.1	15,529	0.01%
2021/06/08	0.1	34.69	0	0.00	34.65	0.1	15,624	0.00%
2021/06/04	0	0.00	4	34.80	34.77	-4	15,681	-0.03%
2021/06/03	0	0.00	2	35.10	34.95	-2	15,696	-0.01%
2021/06/02	0.1	34.98	0	0.00	34.96	0.1	15,809	0.00%
2021/05/28	0	0.00	0.7	34.50	34.55	-0.7	15,754	0.00%
2021/05/27	1	34.23	0	0.00	34.28	1	15,767	0.01%
2021/05/25	0	0.00	0.3	34.30	34.34	-0.3	15,861	0.00%
2021/05/24	0	0.00	2.3	34.04	34.05	-2.3	15,943	-0.01%
2021/05/21	2	34.35	0	0.00	34.00	2	15,870	0.01%
2021/05/18	5	33.44	0	0.00	34.01	5	15,921	0.03%
2021/05/17	5.1	32.76	1	32.71	32.75	4.1	15,879	0.03%
2021/05/14	0.2	33.80	23	33.95	33.65	-22.8	14,792	-0.15%
2021/05/13	2.1	33.20	1.6	33.42	33.40	0.5	14,460	0.00%
2021/05/12	20.2	33.52	17	33.15	33.50	3.2	13,679	0.02%
2021/05/11	2.2	34.99	0	0.00	34.70	2.2	12,332	0.02%
2021/05/07	1	35.73	0.2	35.66	35.72	0.8	11,778	0.01%
2021/05/06	1	35.08	0	0.00	35.30	1	11,877	0.01%
2021/05/05	1	35.59	1	35.50	35.35	0	11,916	0.00%
2021/05/04	2.2	34.94	0	0.00	35.30	2.2	11,516	0.02%
2021/05/03	1.4	35.95	0	0.00	35.91	1.4	11,089	0.01%
2021/04/27	1	35.93	0	0.00	35.98	1	11,379	0.01%
2021/04/23	1.4	35.23	28	35.22	35.30	-26.6	11,671	-0.23%
2021/04/22	2	35.50	2	35.81	35.40	0	11,800	0.00%
2021/04/21	1	35.33	0	0.00	35.53	1	12,099	0.01%
2021/04/20	0	0.00	1	35.32	35.33	-1	12,400	-0.01%
2021/04/19	0	0.00	2.2	35.09	35.20	-2.2	12,466	-0.02%
2021/04/16	6	34.77	3.5	34.85	34.94	2.5	12,623	0.02%
2021/04/15	10	34.47	2	34.43	34.50	8	12,665	0.06%
2021/04/14	3.1	34.34	0	0.00	34.35	3.1	13,099	0.02%
2021/04/13	4	34.64	4	34.58	34.47	0	13,191	0.00%
2021/04/12	2.5	34.71	6	34.70	34.69	-3.5	13,479	-0.03%
2021/04/09	0	0.00	6	34.67	34.70	-6	13,634	-0.04%
2021/04/08	3	34.71	0	0.00	34.75	3	13,861	0.02%
2021/04/07	0	0.00	0.3	34.76	34.71	-0.3	13,924	0.00%
2021/04/06	1	34.75	0	0.00	34.74	1	13,991	0.01%
2021/04/01	3	34.58	0	0.00	34.61	3	14,051	0.02%
2021/03/31	2	34.64	2	34.81	34.63	0	14,126	0.00%
2021/03/30	1	34.38	0.2	34.48	34.60	0.8	13,963	0.01%
2021/03/29	1	34.29	1.5	34.09	34.34	-0.5	14,041	0.00%
2021/03/26	0	0.00	1	33.76	33.80	-1	14,091	-0.01%
2021/03/25	4	33.53	1	33.50	33.66	3	14,089	0.02%
2021/03/24	1.1	33.60	0	0.00	33.65	1.1	14,064	0.01%
2021/03/23	0.1	33.65	0	0.00	33.66	0.1	14,047	0.00%
2021/03/22	0	0.00	0.1	33.62	33.60	-0.1	14,115	0.00%
2021/03/19	3	33.39	2	33.42	33.60	1	14,304	0.01%
2021/03/18	1	33.44	3.1	33.45	33.53	-2.1	14,273	-0.01%
2021/03/17	1	33.00	1	32.98	32.95	0	14,394	0.00%
2021/03/16	0.1	32.99	1	33.00	32.99	-0.9	14,595	-0.01%
2021/03/15	5	32.69	0	0.00	32.74	5	14,896	0.03%
2021/03/11	0	0.00	3	32.30	32.33	-3	15,393	-0.02%
2021/03/10	0	0.00	1	32.12	32.10	-1	15,574	-0.01%
2021/03/09	0	0.00	1	31.90	32.00	-1	15,641	-0.01%
2021/03/05	0	0.00	1	31.58	31.80	-1	15,693	-0.01%
2021/03/04	1	31.77	0	0.00	31.80	1	15,709	0.01%
2021/03/03	1	31.82	0	0.00	31.93	1	15,785	0.01%
2021/03/02	0	0.00	12	32.02	31.90	-12	15,732	-0.08%
2021/02/26	2.3	31.89	0	0.00	31.90	2.3	15,774	0.01%
2021/02/25	3	31.95	0	0.00	32.01	3	15,760	0.02%
2021/02/24	0	0.00	1	31.81	31.80	-1	15,763	-0.01%
2021/02/23	3	31.74	5	31.78	31.80	-2	15,634	-0.01%
2021/02/22	0.3	31.49	2	31.46	31.50	-1.7	15,506	-0.01%
2021/02/18	0	0.00	8	31.03	31.13	-8	15,500	-0.05%
2021/02/17	1	31.00	2.1	30.94	31.00	-1.1	15,543	-0.01%
2021/02/05	0.1	30.59	0	0.00	30.55	0.1	15,356	0.00%
2021/02/01	0	0.00	10	30.14	30.25	-10	16,075	-0.06%
2021/01/29	1.5	30.46	102	30.68	30.26	-100.5	16,246	-0.62%	大賣/
2021/01/27	4	30.98	0	0.00	30.95	4	16,259	0.02%
2021/01/26	0	0.00	10	30.69	30.68	-10	16,164	-0.06%
2021/01/25	2	30.77	3	30.58	30.83	-1	16,491	-0.01%
2021/01/22	1.1	30.49	1	30.29	30.53	0.1	16,841	0.00%
2021/01/21	1.7	30.38	0	0.00	30.30	1.7	17,518	0.01%
2021/01/20	3.1	30.26	1	30.34	30.25	2.1	19,146	0.01%
2021/01/18	0	0.00	2	30.37	30.61	-2	19,634	-0.01%
2021/01/15	1	31.01	8	30.78	30.79	-7	19,548	-0.04%
2021/01/14	0	0.00	29	30.91	30.92	-29	19,520	-0.15%
2021/01/13	0	0.00	1.4	30.56	30.69	-1.4	19,429	-0.01%
2021/01/12	1.5	30.40	0	0.00	30.35	1.5	19,254	0.01%
2021/01/11	0	0.00	4	30.56	30.61	-4	19,281	-0.02%
2021/01/08	0	0.00	3	30.37	30.46	-3	19,283	-0.02%
2021/01/07	0	0.00	26	30.20	30.22	-26	19,236	-0.14%
2021/01/06	4	30.04	21	29.98	30.00	-17	18,861	-0.09%
2021/01/05	2	29.89	2	30.00	30.02	0	18,702	0.00%
2021/01/04	1	29.94	1	29.98	29.94	0	18,639	0.00%
2020/12/31	0	0.00	0.5	29.79	29.95	-0.5	18,552	0.00%
2020/12/30	0	0.00	12.5	29.69	29.78	-12.5	18,338	-0.07%
2020/12/29	15	29.70	0	0.00	29.67	15	18,326	0.08%
2020/12/28	0.5	29.70	5	29.69	29.75	-4.5	18,329	-0.02%
2020/12/24	1.3	29.49	0.5	29.50	29.48	0.8	18,085	0.00%
2020/12/23	1	29.38	0.5	29.44	29.42	0.5	18,156	0.00%
2020/12/22	0.1	29.54	0	0.00	29.43	0.1	18,606	0.00%
2020/12/21	1	29.48	1	29.54	29.60	0	19,258	0.00%
2020/12/17	2.3	29.68	3	29.68	29.66	-0.7	19,561	0.00%
2020/12/16	1	29.64	0	0.00	29.80	1	19,561	0.01%
2020/12/15	2.1	29.67	12	29.51	29.51	-9.9	19,488	-0.05%
2020/12/14	1	29.80	0	0.00	29.82	1	19,302	0.01%
2020/12/11	8	29.83	0	0.00	29.81	8	19,359	0.04%
2020/12/10	2.1	30.03	1	30.04	29.94	1.1	19,265	0.01%
2020/12/09	1	30.12	10.1	30.13	30.14	-9.1	19,097	-0.05%
2020/12/08	2	29.90	9	29.90	29.90	-7	18,695	-0.04%
2020/12/07	1	29.75	8	29.83	29.85	-7	18,414	-0.04%
2020/12/04	1	29.62	25	29.57	29.68	-24	18,251	-0.13%
2020/12/02	7	29.39	2	29.39	29.44	5	18,138	0.03%
2020/12/01	0	0.00	2	29.22	29.35	-2	18,131	-0.01%
2020/11/27	0	0.00	3	29.19	29.32	-3	18,098	-0.02%
2020/11/26	0	0.00	2	29.13	29.15	-2	18,010	-0.01%
2020/11/25	3	29.02	0	0.00	29.01	3	18,006	0.02%
2020/11/23	0	0.00	4	29.16	29.14	-4	17,841	-0.02%
2020/11/20	2	28.85	0	0.00	28.88	2	17,893	0.01%
2020/11/17	2	28.81	0	0.00	28.81	2	18,455	0.01%
2020/11/16	2	28.78	0	0.00	28.80	2	19,178	0.01%
2020/11/13	1	28.50	1	28.51	28.53	0	18,963	0.00%
2020/11/12	2	28.46	0	0.00	28.40	2	18,920	0.01%
2020/11/11	1	28.44	6	28.39	28.50	-5	18,920	-0.03%
2020/11/10	2.1	28.29	4	28.25	28.29	-1.9	18,893	-0.01%
2020/11/09	1.2	28.41	1	28.40	28.40	0.2	18,592	0.00%
2020/11/06	5	28.13	0	0.00	28.19	5	18,420	0.03%
2020/11/05	15.1	28.08	11	28.11	28.12	4.1	18,259	0.02%
2020/11/04	4.4	27.96	0	0.00	28.05	4.4	18,240	0.02%
2020/11/03	4	27.96	5	27.99	28.01	-1	18,058	-0.01%
2020/11/02	19	27.66	0	0.00	27.72	19	17,951	0.11%
2020/10/30	7.1	27.84	0	0.00	27.80	7.1	17,737	0.04%
2020/10/29	18.6	27.88	5	28.00	27.98	13.6	17,214	0.08%
2020/10/28	62	28.27	0	0.00	28.19	62	16,451	0.38%
2020/10/27	0	0.00	2	29.62	29.69	-2	14,985	-0.01%
2020/10/26	0.7	29.77	0	0.00	29.69	0.7	14,571	0.00%
2020/10/23	10	29.62	3	29.59	29.63	7	14,243	0.05%
2020/10/22	13	29.54	0	0.00	29.59	13	14,252	0.09%
2020/10/21	10	29.60	0	0.00	29.59	10	14,117	0.07%
2020/10/20	6	29.61	0	0.00	29.64	6	13,965	0.04%
2020/10/19	1	29.62	0	0.00	29.64	1	14,347	0.01%
2020/10/16	27	29.61	0	0.00	29.56	27	14,557	0.19%
2020/10/15	3	29.58	0	0.00	29.69	3	14,581	0.02%
2020/10/14	1.1	29.77	0	0.00	29.74	1.1	14,485	0.01%
2020/10/13	4	29.65	0	0.00	29.71	4	14,504	0.03%
2020/10/12	1	29.85	6	29.80	29.74	-5	14,442	-0.03%
2020/10/05	4	29.52	0	0.00	29.45	4	14,385	0.03%
2020/09/30	2	29.37	0	0.00	29.48	2	14,532	0.01%
2020/09/29	7	29.38	0	0.00	29.40	7	15,005	0.05%
2020/09/25	8	28.96	0	0.00	28.90	8	15,839	0.05%
2020/09/24	18	29.16	3	29.08	29.06	15	15,657	0.10%
2020/09/23	11	29.64	10	29.66	29.70	1	15,278	0.01%
2020/09/22	15.1	29.76	1	29.80	29.80	14.1	15,424	0.09%
2020/09/21	1	30.09	0	0.00	30.03	1	15,180	0.01%
2020/09/18	3	30.10	2	30.09	30.20	1	15,272	0.01%
2020/09/17	1	30.19	3	30.19	30.23	-2	15,304	-0.01%
2020/09/16	0	0.00	1	30.25	30.25	-1	15,278	-0.01%
2020/09/15	0	0.00	2	30.08	30.10	-2	15,251	-0.01%
2020/09/14	5	29.94	0	0.00	29.98	5	15,378	0.03%
2020/09/11	2	29.79	1	29.77	29.75	1	15,516	0.01%
2020/09/10	1	29.85	0	0.00	29.85	1	15,677	0.01%
2020/09/09	7	29.65	0	0.00	29.85	7	15,903	0.04%
2020/09/08	1	29.88	1	29.97	29.97	0	15,932	0.00%
2020/09/07	1	30.10	0.1	30.10	29.96	0.9	16,173	0.01%
2020/09/04	0	0.00	0.3	30.18	30.09	-0.3	16,345	0.00%
2020/09/02	1	30.10	0	0.00	30.14	1	16,374	0.01%
2020/08/25	0	0.00	5	30.41	30.44	-5	17,900	-0.03%
2020/08/24	1	30.06	0	0.00	30.14	1	17,717	0.01%
2020/08/21	2.1	29.97	0	0.00	30.11	2.1	17,747	0.01%
2020/08/20	9	29.85	3.2	29.84	29.79	5.8	17,584	0.03%
2020/08/17	0	0.00	8	30.91	30.96	-8	17,405	-0.05%
2020/08/14	0	0.00	2	30.47	30.63	-2	17,515	-0.01%
2020/08/12	1	30.34	0	0.00	30.22	1	17,670	0.01%
2020/08/11	4	30.46	3	30.35	30.35	1	17,800	0.01%
2020/08/07	0	0.00	1	30.67	30.65	-1	17,963	-0.01%
2020/08/06	2	30.75	1.4	30.69	30.70	0.6	18,123	0.00%
2020/08/05	1	30.40	1	30.56	30.62	0	18,150	0.00%
2020/08/03	2	30.00	1	30.12	30.01	1	18,203	0.01%
2020/07/31	1	30.13	0	0.00	30.24	1	18,362	0.01%
2020/07/29	0	0.00	3	29.68	29.62	-3	18,290	-0.02%
2020/07/28	0	0.00	20	29.61	29.46	-20	18,589	-0.11%
2020/07/24	0	29.85	0	0.00	29.85	0	19,177	0.00%
2020/07/23	1	30.15	10	30.11	30.17	-9	19,226	-0.05%
2020/07/22	0	0.00	11	29.96	29.97	-11	19,001	-0.06%
2020/07/21	2	29.78	16	29.80	29.84	-14	18,618	-0.08%
2020/07/20	3	29.40	31.1	29.49	29.55	-28.1	18,471	-0.15%
2020/07/17	0	0.00	5	29.66	29.59	-5	18,517	-0.03%
2020/07/16	2	29.64	0	0.00	29.63	2	18,912	0.01%
2020/07/14	2	29.61	0	0.00	29.58	2	19,474	0.01%
2020/07/13	2	29.67	4.4	29.67	29.65	-2.4	19,664	-0.01%
2020/07/10	0	0.00	13	29.50	29.52	-13	20,111	-0.06%
2020/07/09	1	29.80	11	29.94	29.74	-10	20,149	-0.05%
2020/07/08	2	29.75	3	29.74	29.72	-1	20,104	0.00%
2020/07/07	0	0.00	1	29.98	29.43	-1	19,758	-0.01%
2020/07/06	0	0.00	12.3	29.77	29.83	-12.3	19,831	-0.06%
2020/07/03	0	0.00	29	29.29	29.33	-29	19,848	-0.15%
2020/07/02	0	0.00	2	29.00	29.09	-2	19,919	-0.01%
2020/07/01	1	28.87	1	28.85	28.79	0	19,835	0.00%
2020/06/30	1	28.53	2	28.55	28.56	-1	19,720	-0.01%
2020/06/29	5	28.48	0	0.00	28.51	5	19,944	0.03%
2020/06/24	1	28.55	2	28.55	28.54	-1	20,125	0.00%
2020/06/23	10	28.54	4	28.53	28.54	6	20,752	0.03%
2020/06/22	8	28.55	7	28.53	28.48	1	21,173	0.00%
2020/06/17	0	0.00	1	28.45	28.46	-1	22,778	0.00%
2020/06/16	1	28.33	2	28.35	28.45	-1	23,966	0.00%
2020/06/15	2	28.26	0	0.00	28.13	2	25,896	0.01%
2020/06/12	20	28.27	1	27.96	28.29	19	26,870	0.07%
2020/06/11	2	28.93	13	28.62	28.43	-11	28,066	-0.04%
2020/06/09	0	0.00	23	28.85	28.84	-23	31,585	-0.07%
2020/06/08	1	28.85	8	28.89	28.88	-7	33,932	-0.02%
2020/06/05	0.2	28.80	25	28.75	28.80	-24.8	34,209	-0.07%
2020/06/04	0	0.00	6.7	28.66	28.67	-6.7	34,954	-0.02%
2020/06/03	0	0.00	26.3	28.44	28.48	-26.3	36,194	-0.07%
2020/06/02	0	0.00	15	28.19	28.17	-15	36,074	-0.04%
2020/06/01	0	0.00	1	28.02	28.05	-1	36,099	0.00%
2020/05/29	1	27.75	6	27.85	27.86	-5	36,125	-0.01%
2020/05/27	1	27.88	1	27.91	27.85	0	36,930	0.00%
2020/05/26	0	0.00	2	27.80	27.82	-2	37,686	-0.01%
2020/05/25	0	0.00	10	27.49	27.50	-10	37,769	-0.03%
2020/05/22	1	27.60	30	27.60	27.45	-29	37,724	-0.08%
2020/05/21	4	27.66	3	27.67	27.63	1	37,673	0.00%
2020/05/20	13	27.52	0	0.00	27.48	13	37,414	0.03%
2020/05/18	1	27.33	0	0.00	27.25	1	37,373	0.00%
2020/05/15	1	27.38	0	0.00	27.43	1	37,286	0.00%
2020/05/14	3	27.60	25	27.49	27.48	-22	37,309	-0.06%
2020/05/12	1	27.54	0	0.00	27.55	1	37,202	0.00%
2020/05/11	1	27.66	2	27.65	27.66	-1	37,225	0.00%
2020/05/07	0	0.00	25	27.46	27.40	-25	37,179	-0.07%
2020/05/05	21	27.25	10	27.33	27.33	11	37,146	0.03%
2020/05/04	2.1	26.93	1	26.90	27.09	1.1	37,105	0.00%
2020/04/30	0	0.00	7	27.38	27.46	-7	36,925	-0.02%
2020/04/29	0	0.00	4	27.07	27.07	-4	37,079	-0.01%
2020/04/28	2	26.85	2	26.86	26.91	0	37,392	0.00%
2020/04/27	1	26.65	3	26.63	26.79	-2	39,171	-0.01%
2020/04/23	0	0.00	4	26.47	26.34	-4	38,981	-0.01%
2020/04/22	12	25.76	14	26.00	26.23	-2	38,900	-0.01%
2020/04/21	28	26.36	49	26.23	26.10	-21	38,703	-0.05%
2020/04/20	5.5	26.44	13	26.59	26.60	-7.5	38,276	-0.02%
2020/04/17	5	26.64	54	26.91	26.50	-49	38,143	-0.13%
2020/04/16	10	26.27	7	26.45	26.44	3	37,641	0.01%
2020/04/15	6	26.36	8	26.37	26.47	-2	37,489	-0.01%
2020/04/14	1	26.05	50	25.88	26.05	-49	37,155	-0.13%
2020/04/13	8	25.73	0	0.00	25.68	8	37,244	0.02%
2020/04/10	0.5	25.78	7	25.64	25.73	-6.5	37,181	-0.02%
2020/04/09	13	25.65	14	25.80	25.65	-1	37,221	0.00%
2020/04/08	4	25.63	7	25.54	25.77	-3	36,867	-0.01%
2020/04/07	5	25.21	15	25.22	25.22	-10	36,353	-0.03%
2020/04/06	4	24.63	0	0.00	24.84	4	36,110	0.01%
2020/04/01	0.2	24.60	0	0.00	24.52	0.2	35,797	0.00%
2020/03/31	0	0.00	2	24.54	24.49	-2	35,582	-0.01%
2020/03/30	2	23.96	0	0.00	24.32	2	35,350	0.01%
2020/03/27	8	24.76	2	24.58	24.35	6	35,016	0.02%
2020/03/26	6	24.05	0	0.00	24.26	6	34,321	0.02%
2020/03/25	15	24.23	164	24.24	24.09	-149	33,888	-0.44%	大賣/鉅額交易
2020/03/24	22	23.20	12.6	23.28	23.38	9.4	33,068	0.03%
2020/03/23	86	22.49	1	22.67	22.49	85	32,600	0.26%
2020/03/20	50	22.97	7	22.87	23.28	43	31,861	0.13%
2020/03/19	60	22.11	33	21.95	21.85	27	30,566	0.09%
2020/03/18	27.2	23.49	0	0.00	23.29	27.2	28,445	0.10%
2020/03/17	88	23.73	1	23.66	23.67	87	27,264	0.32%
2020/03/16	39	24.63	11	24.80	24.41	28	25,639	0.11%
2020/03/13	125	24.13	58.6	24.96	25.29	66.4	24,153	0.27%	大買/
2020/03/12	39	25.98	26	26.13	25.93	13	21,637	0.06%
2020/03/11	21	27.08	0	0.00	26.97	21	19,241	0.11%
2020/03/10	68	26.89	0	0.00	27.25	68	18,794	0.36%
2020/03/09	41	27.38	0	0.00	27.25	41	17,707	0.23%
2020/03/06	27	27.87	23	27.86	27.88	4	16,214	0.02%
2020/03/05	3	28.06	0	0.00	28.10	3	16,065	0.02%
2020/03/04	57	27.82	0	0.00	27.86	57	16,235	0.35%
2020/03/03	9.2	28.01	0	0.00	27.93	9.2	15,926	0.06%
2020/03/02	37.2	27.52	0	0.00	27.75	37.2	15,541	0.24%
2020/02/27	10	27.97	0	0.00	27.90	10	14,821	0.07%
2020/02/26	0.5	28.45	0	0.00	28.30	0.5	13,985	0.00%
2020/02/25	2	28.66	0.4	28.70	28.67	1.6	13,480	0.01%
2020/02/24	1	28.66	1	28.68	28.70	0	13,484	0.00%
2020/02/20	0	0.00	1	29.00	28.93	-1	13,388	-0.01%
2020/02/18	2	28.78	70	28.84	28.80	-68	13,342	-0.51%
2020/02/13	0	0.00	1	28.65	28.64	-1	12,980	-0.01%
2020/02/12	0	0.00	1	28.54	28.56	-1	13,444	-0.01%
2020/02/11	1	28.30	0	0.00	28.34	1	13,351	0.01%
2020/02/10	2	27.93	0	0.00	28.14	2	13,445	0.01%
2020/02/06	2	28.32	1	28.25	28.44	1	13,474	0.01%
2020/02/04	1	27.97	0	0.00	28.12	1	13,381	0.01%
2020/02/03	34.1	27.29	5	27.54	27.74	29.1	13,397	0.22%
2020/01/31	12	27.85	0	0.00	27.92	12	12,821	0.09%
2020/01/30	32.5	27.73	6	27.64	27.70	26.5	12,492	0.21%
2020/01/20	0	0.00	1	29.20	29.19	-1	10,664	-0.01%
2020/01/17	3	29.17	0	0.00	29.16	3	10,913	0.03%
2020/01/15	0	0.00	1	29.05	29.01	-1	12,641	-0.01%
2020/01/14	2	28.98	0	0.00	29.02	2	13,051	0.02%
2020/01/13	0	0.00	13	28.80	28.84	-13	13,473	-0.10%
2020/01/10	1	28.69	0	0.00	28.69	1	13,569	0.01%
2020/01/09	5	28.69	0	0.00	28.70	5	13,606	0.04%
2020/01/08	17	28.41	0	0.00	28.50	17	13,583	0.13%
2020/01/07	19	28.56	3	28.85	28.69	16	13,478	0.12%
2020/01/06	2	29.00	1	29.18	28.96	1	13,221	0.01%
2020/01/03	3	29.17	0	0.00	29.18	3	13,373	0.02%
2020/01/02	0.1	29.11	0	0.00	29.09	0.1	13,410	0.00%
2019/12/24	2	28.73	0	0.00	28.74	2	13,535	0.01%
2019/12/23	3.1	28.71	1	28.68	28.72	2.1	13,547	0.02%
2019/12/19	4	28.72	0	0.00	28.69	4	13,545	0.03%
2019/12/18	2	28.77	3	28.77	28.77	-1	13,651	-0.01%
2019/12/17	11	28.64	44	28.65	28.71	-33	13,549	-0.24%
2019/12/16	1	28.55	0	0.00	28.57	1	13,469	0.01%
2019/12/13	4	28.42	2	28.42	28.37	2	13,377	0.01%
2019/12/12	2	28.31	3	28.31	28.31	-1	13,384	-0.01%
2019/12/11	2	28.20	1	28.18	28.21	1	13,328	0.01%
2019/12/06	5	28.20	2	28.11	28.13	3	13,516	0.02%
2019/12/05	0	0.00	3	28.02	28.03	-3	13,450	-0.02%
2019/12/02	3	27.67	1	27.62	27.65	2	13,797	0.01%
2019/11/29	1	27.76	0	0.00	27.75	1	13,635	0.01%
2019/11/26	0	0.00	2	28.06	28.06	-2	13,631	-0.01%
2019/11/25	2	28.01	0	0.00	27.99	2	13,586	0.01%
2019/11/21	0	0.00	6	27.96	28.00	-6	13,703	-0.04%
2019/11/19	1	28.05	9	28.14	28.14	-8	13,536	-0.06%
2019/11/18	1	27.99	1	28.04	28.05	0	13,457	0.00%
2019/11/15	0	0.00	2	27.92	27.88	-2	13,347	-0.01%
2019/11/14	1	27.81	0	0.00	27.83	1	13,300	0.01%
2019/11/11	23	27.53	50	27.51	27.50	-27	13,273	-0.20%
2019/11/08	32	27.82	0	0.00	27.88	32	12,640	0.25%
2019/11/07	2	27.75	0	0.00	27.80	2	12,608	0.02%
2019/11/06	0	0.00	8	27.92	27.93	-8	12,524	-0.06%
2019/11/05	2	28.04	1	27.99	28.03	1	12,445	0.01%
2019/11/04	1	27.78	0	0.00	27.84	1	12,571	0.01%
2019/11/01	4	27.52	0	0.00	27.63	4	12,668	0.03%
2019/10/31	4	27.62	0	0.00	27.58	4	12,802	0.03%
2019/10/30	4.1	27.61	2	27.66	27.65	2.1	12,593	0.02%
2019/10/29	2	27.74	4	27.54	27.62	-2	12,476	-0.02%
2019/10/28	1	27.66	0	0.00	27.70	1	12,149	0.01%
2019/10/25	4	27.65	0	0.00	27.60	4	11,944	0.03%
2019/10/24	2	27.63	0	0.00	27.65	2	11,625	0.02%
2019/10/23	66	27.49	0	0.00	27.54	66	11,355	0.58%
2019/10/22	2	29.03	17	29.01	29.03	-15	9,885	-0.15%
2019/10/21	111	28.90	1.4	28.94	28.95	109.6	9,478	1.16%	大買/鉅額交易
2019/10/18	2	28.80	0	0.00	28.82	2	8,991	0.02%
2019/10/16	1	28.48	0	0.00	28.51	1	8,735	0.01%
2019/10/14	1	28.50	0	0.00	28.52	1	8,593	0.01%
2019/10/09	6	28.31	9	28.26	28.28	-3	8,581	-0.03%
2019/10/08	26	28.46	1	28.44	28.44	25	8,493	0.29%
2019/10/07	3	28.41	0	0.00	28.42	3	8,511	0.04%
2019/10/01	40	28.11	0	28.21	28.18	40	8,004	0.50%
2019/09/27	3	27.97	0	0.00	27.88	3	7,986	0.04%
2019/09/26	0	28.20	0	0.00	28.15	0	7,928	0.00%
2019/09/24	0	0.00	2	28.28	28.33	-2	8,100	-0.02%
2019/09/23	1	28.12	3	28.07	28.12	-2	8,000	-0.02%
2019/09/19	1	27.97	0	0.00	27.97	1	7,861	0.01%
2019/09/18	1	28.02	0	0.00	28.05	1	7,862	0.01%
2019/09/17	0	0.00	2	27.98	28.00	-2	7,859	-0.03%
2019/09/16	2	27.95	0	0.00	27.94	2	7,809	0.03%
2019/09/12	0	0.00	1	27.96	27.92	-1	7,861	-0.01%
2019/09/11	0	0.00	1	27.81	27.81	-1	7,833	-0.01%
2019/09/10	2	27.74	0	0.00	27.74	2	7,725	0.03%
2019/09/09	1.5	27.83	1	27.77	27.77	0.5	7,727	0.01%
2019/09/06	0	0.00	2	27.88	27.83	-2	7,701	-0.03%
2019/09/05	2	27.75	24	27.76	27.71	-22	7,572	-0.29%
2019/09/04	0.3	27.54	3	27.49	27.54	-2.7	7,409	-0.04%
2019/09/03	3	27.50	0	0.00	27.40	3	7,314	0.04%
2019/09/02	0	0.00	4	27.44	27.44	-4	7,237	-0.06%
2019/08/30	0	0.00	1	27.30	27.25	-1	7,220	-0.01%
2019/08/27	2	26.99	0	0.00	26.96	2	7,234	0.03%
2019/08/23	2	27.02	0.1	27.06	27.02	1.9	7,298	0.03%
2019/08/22	2	27.05	0	0.00	27.02	2	7,477	0.03%
2019/08/19	0	0.00	1.2	27.00	27.03	-1.2	8,017	-0.01%
2019/08/13	2	26.75	0	0.00	26.76	2	9,037	0.02%
2019/08/12	1	26.80	0	0.00	26.90	1	9,379	0.01%
2019/08/08	0	0.00	8	26.56	26.56	-8	9,580	-0.08%
2019/08/07	3	26.44	0	0.00	26.43	3	9,640	0.03%
2019/08/06	15	26.23	1	26.47	26.52	14	9,836	0.14%
2019/08/05	5	26.68	1	26.63	26.60	4	9,910	0.04%
2019/08/02	5	26.86	0	0.00	26.85	5	9,881	0.05%
2019/08/01	0.1	27.20	0	0.00	27.10	0.1	9,867	0.00%
2019/07/31	0	0.00	44	27.15	27.20	-44	9,844	-0.45%
2019/07/30	0	0.00	3	27.28	27.29	-3	9,832	-0.03%
2019/07/29	0	0.00	1	27.35	27.37	-1	9,985	-0.01%
2019/07/26	0.8	27.44	2	27.40	27.40	-1.2	10,002	-0.01%
2019/07/25	0	0.00	7	27.40	27.47	-7	9,973	-0.07%
2019/07/24	0	0.00	7	27.32	27.28	-7	9,839	-0.07%
2019/07/23	0.2	27.26	8	27.25	27.24	-7.8	9,743	-0.08%
2019/07/22	1	27.10	9	27.10	27.11	-8	9,640	-0.08%
2019/07/19	1	27.12	5	27.11	27.06	-4	9,632	-0.04%
2019/07/18	0	0.00	10	27.06	27.06	-10	9,668	-0.10%
2019/07/17	2	27.15	15	27.12	27.14	-13	9,614	-0.14%
2019/07/16	0	0.00	6	27.29	27.26	-6	9,616	-0.06%
2019/07/15	0	0.00	7	27.16	27.21	-7	9,580	-0.07%
2019/07/12	0	0.00	13	27.22	27.16	-13	9,519	-0.14%
2019/07/11	0	0.00	4	27.11	27.11	-4	9,417	-0.04%
2019/07/09	2	26.85	0	0.00	26.87	2	9,354	0.02%
2019/07/08	5	26.93	2	27.02	26.96	3	9,386	0.03%
2019/07/04	15	26.97	0	0.00	26.93	15	9,405	0.16%
2019/07/03	1	26.86	5	26.84	26.78	-4	9,587	-0.04%
2019/07/02	1	26.97	0	0.00	26.96	1	9,637	0.01%
2019/07/01	0.1	26.97	2	26.94	26.95	-1.9	9,701	-0.02%
2019/06/28	1	26.58	1	26.59	26.59	0	9,568	0.00%
2019/06/26	0	0.00	0.5	26.50	26.43	-0.5	9,628	-0.01%
2019/06/21	2	26.64	1	26.63	26.52	1	9,504	0.01%
2019/06/20	2	26.60	4	26.60	26.61	-2	9,474	-0.02%
2019/06/19	3.2	26.33	1	26.34	26.47	2.2	9,490	0.02%
2019/06/17	2	26.02	1	25.98	26.05	1	9,491	0.01%
2019/06/13	0	0.00	3	25.98	26.01	-3	9,632	-0.03%
2019/06/11	2	26.06	0	0.00	26.04	2	9,520	0.02%
2019/06/10	0.2	26.05	2	25.93	25.99	-1.8	9,429	-0.02%
2019/06/06	11.3	25.69	2	25.68	25.69	9.3	9,425	0.10%
2019/06/05	3	25.86	0	0.00	25.81	3	9,293	0.03%
2019/06/03	3.1	25.77	0	0.00	25.84	3.1	9,261	0.03%
2019/05/31	10	25.88	0	0.00	25.94	10	9,166	0.11%
2019/05/30	1	25.51	0	0.00	25.58	1	9,109	0.01%
2019/05/29	7	25.36	0	0.00	25.39	7	9,105	0.08%
2019/05/28	5	25.45	0	0.00	25.50	5	9,002	0.06%
2019/05/27	22	25.40	1	25.43	25.45	21	9,012	0.23%
2019/05/24	8	25.43	0	0.00	25.44	8	8,978	0.09%
2019/05/23	16	25.47	1	25.43	25.44	15	8,938	0.17%
2019/05/21	5	25.66	0	0.00	25.76	5	8,558	0.06%
2019/05/20	21	25.64	0	0.00	25.70	21	8,317	0.25%
2019/05/17	11	25.88	5	25.71	25.70	6	8,142	0.07%
2019/05/16	2	26.03	0	0.00	25.92	2	7,872	0.03%
2019/05/15	2	26.18	0	0.00	26.18	2	7,697	0.03%
2019/05/14	2	25.60	0	0.00	26.07	2	7,656	0.03%
2019/05/13	1	26.25	0	0.00	26.09	1	7,409	0.01%
2019/05/10	3	26.45	6	26.70	26.55	-3	7,083	-0.04%
2019/05/09	16	26.83	1	26.66	26.74	15	6,862	0.22%
2019/05/07	4	27.25	0	0.00	27.26	4	6,768	0.06%
2019/05/06	3	27.13	24	27.08	27.08	-21	6,968	-0.30%
2019/05/03	0	0.00	1	27.44	27.56	-1	6,823	-0.01%
2019/05/02	0.1	27.45	0	0.00	27.40	0.1	6,805	0.00%
2019/04/30	0	0.00	1	27.21	27.35	-1	6,847	-0.01%
2019/04/26	0	0.00	2	27.50	27.52	-2	6,893	-0.03%
2019/04/25	0	0.00	2	27.63	27.65	-2	6,895	-0.03%
2019/04/24	0	0.00	2	27.55	27.57	-2	6,904	-0.03%
2019/04/23	0	0.00	12	27.30	27.36	-12	6,843	-0.18%
2019/04/22	1	27.39	0	0.00	27.41	1	6,833	0.01%
2019/04/18	2	27.35	0	0.00	27.14	2	6,739	0.03%
2019/04/17	1	27.48	3	27.46	27.44	-2	6,701	-0.03%
2019/04/16	0	0.00	6	27.15	27.25	-6	6,569	-0.09%
2019/04/12	4	26.84	18	26.75	26.76	-14	6,639	-0.21%
2019/04/11	0	0.00	4	26.88	26.89	-4	6,849	-0.06%
2019/04/09	0	0.00	1	27.04	27.02	-1	6,835	-0.01%
2019/04/08	0	0.00	4	26.94	26.93	-4	6,633	-0.06%
2019/04/03	0	0.00	1	26.71	26.73	-1	6,721	-0.01%
2019/04/01	0.6	26.53	6	26.57	26.51	-5.4	6,747	-0.08%
2019/03/25	0	0.00	0.7	26.18	26.10	-0.7	6,812	-0.01%
2019/03/21	10	26.35	2	26.34	26.37	8	6,637	0.12%
2019/03/20	0	0.00	5	26.19	26.20	-5	6,477	-0.08%
2019/03/18	0	0.00	2	26.10	26.13	-2	6,282	-0.03%
2019/03/15	2	25.93	0	0.00	25.91	2	6,315	0.03%
2019/03/11	4	25.85	0	0.00	25.89	4	6,398	0.06%
2019/03/08	2	25.78	0	0.00	25.84	2	6,486	0.03%
2019/03/07	1	25.98	5	26.03	25.98	-4	6,446	-0.06%
2019/03/06	0	0.00	10	26.04	26.08	-10	6,448	-0.16%
2019/03/04	0.4	26.14	23	26.05	26.12	-22.6	6,359	-0.36%
2019/02/27	1	26.13	25	25.96	25.96	-24	6,190	-0.39%
2019/02/22	1	25.84	0	0.00	25.90	1	5,846	0.02%
2019/02/21	0	0.00	8	25.79	25.84	-8	5,647	-0.14%
2019/02/20	7	25.71	2	25.72	25.74	5	5,522	0.09%
2019/02/18	4	25.51	2	25.51	25.52	2	5,339	0.04%
2019/02/15	4	25.60	7	25.51	25.39	-3	5,279	-0.06%
2019/02/14	2	25.47	3	25.48	25.43	-1	5,240	-0.02%
2019/02/13	2	25.33	2	25.36	25.42	0	5,182	0.00%
2019/02/12	5	25.19	10	25.18	25.26	-5	5,100	-0.10%
2019/02/11	13	25.03	1	25.05	24.99	12	4,965	0.24%
2019/01/29	0	0.00	1	24.85	24.89	-1	4,913	-0.02%
2019/01/28	0	0.00	1	25.04	25.01	-1	4,903	-0.02%
2019/01/25	0	0.00	2	24.77	24.90	-2	4,787	-0.04%
2019/01/23	2	24.42	0	0.00	24.44	2	4,651	0.04%
2019/01/15	0	0.00	1	24.02	24.13	-1	6,020	-0.02%
2019/01/14	1	24.00	0	0.00	23.99	1	6,153	0.02%
2019/01/11	0	0.00	10	24.06	24.04	-10	6,239	-0.16%
2019/01/10	1	24.00	0	0.00	24.01	1	6,289	0.02%
2019/01/07	6	23.67	1	23.70	23.73	5	6,725	0.07%
2019/01/04	14	23.33	0	0.00	23.40	14	7,051	0.20%
2019/01/03	2	23.62	1	23.73	23.59	1	7,909	0.01%
2019/01/02	8	24.00	5	23.84	23.83	3	8,005	0.04%
2018/12/27	4	24.00	0	0.00	23.91	4	8,621	0.05%
2018/12/26	4	23.82	0	0.00	23.72	4	8,759	0.05%
2018/12/25	8	23.90	0	0.00	23.97	8	8,686	0.09%
2018/12/21	2	24.12	0	0.00	24.14	2	8,473	0.02%
2018/12/18	6	24.02	0	0.00	24.03	6	8,463	0.07%
2018/12/17	1	24.31	0	0.00	24.31	1	8,215	0.01%
2018/12/10	4	24.11	0	0.00	24.07	4	8,351	0.05%
2018/12/07	1	24.27	0	0.00	24.28	1	8,234	0.01%
2018/12/06	2	24.40	0	0.00	24.19	2	8,290	0.02%
2018/12/05	0	0.00	2	24.60	24.60	-2	8,209	-0.02%
2018/12/04	0	0.00	1	24.84	24.82	-1	8,447	-0.01%
2018/12/03	7	24.65	3	24.70	24.89	4	8,500	0.05%
2018/11/29	1	24.41	0	0.00	24.38	1	8,342	0.01%
2018/11/27	2	24.11	0	0.00	24.10	2	8,278	0.02%
2018/11/22	4	24.08	0	0.00	23.98	4	8,224	0.05%
2018/11/20	1	24.17	0	0.00	24.17	1	8,126	0.01%
2018/11/19	0	0.00	4	24.36	24.40	-4	8,079	-0.05%
2018/11/12	1	24.20	2	24.21	24.18	-1	7,914	-0.01%
2018/11/06	3	24.09	2	24.11	24.08	1	7,809	0.01%
2018/11/05	1	24.16	1	24.05	24.18	0	7,756	0.00%
2018/11/01	2	24.08	0	0.00	24.08	2	7,680	0.03%
2018/10/29	3	23.33	0	0.00	23.34	3	7,528	0.04%
2018/10/26	3	23.42	0	0.00	23.43	3	7,385	0.04%
2018/10/25	12	23.58	0	0.00	23.59	12	7,185	0.17%
2018/10/24	6	24.12	0	0.00	24.12	6	6,901	0.09%
2018/10/23	6	24.20	1	24.11	24.13	5	6,812	0.07%
2018/10/19	1	25.38	0	0.00	25.55	1	6,251	0.02%
2018/10/18	9	25.48	0	0.00	25.54	9	6,234	0.14%
2018/10/17	1	25.60	0	0.00	25.51	1	6,223	0.02%
2018/10/16	0	0.00	1	25.42	25.39	-1	6,122	-0.02%
2018/10/15	6	25.18	0	0.00	25.18	6	5,996	0.10%
2018/10/12	9	24.90	1	24.82	25.26	8	5,746	0.14%
2018/10/11	37	24.92	1	24.81	24.91	36	5,427	0.66%
2018/10/09	12	26.31	1	26.36	26.34	11	4,295	0.26%
2018/10/08	2	26.41	0	0.00	26.70	2	3,944	0.05%
2018/10/05	1	26.39	0	0.00	26.43	1	3,543	0.03%
2018/10/04	5	26.75	0	0.00	26.78	5	3,174	0.16%
2018/10/03	2	26.86	0	0.00	26.97	2	3,010	0.07%
2018/09/28	1	27.28	0	0.00	27.28	1	2,983	0.03%
2018/09/25	0	0.00	2	27.49	27.49	-2	3,115	-0.06%
2018/09/13	1	26.89	0	0.00	26.92	1	3,354	0.03%
2018/09/12	5	26.69	0	0.00	26.74	5	3,327	0.15%
2018/09/11	10	26.70	0	0.00	26.78	10	3,265	0.31%
2018/09/10	3	26.65	0	0.00	26.67	3	3,260	0.09%
2018/09/03	1	27.63	0	0.00	27.63	1	2,927	0.03%
2018/08/08	0	0.00	5	27.67	27.60	-5	3,754	-0.13%
2018/08/06	0	0.00	4	27.40	27.43	-4	3,772	-0.11%
2018/08/03	0	0.00	1	27.15	27.18	-1	3,769	-0.03%
2018/08/02	0	0.00	1	27.22	27.00	-1	3,725	-0.03%
2018/08/01	0	0.00	2	27.27	27.28	-2	3,656	-0.05%
2018/07/31	0	0.00	1	27.06	27.19	-1	3,629	-0.03%
2018/07/30	0	0.00	20	26.98	27.04	-20	3,552	-0.56%
2018/07/27	0	0.00	2	26.87	26.89	-2	3,450	-0.06%
2018/07/25	0	0.00	4	26.50	26.47	-4	3,187	-0.13%
2018/07/24	0	0.00	5	26.37	26.42	-5	3,117	-0.16%
2018/07/19	0	0.00	2	26.15	26.13	-2	3,242	-0.06%
2018/07/06	3	25.26	0	0.00	25.30	3	3,128	0.10%
2018/07/05	13	25.42	0	0.00	25.31	13	3,045	0.43%
2018/07/03	2	25.54	0	0.00	25.50	2	2,932	0.07%
2018/06/29	2	25.64	0	0.00	25.66	2	2,877	0.07%
2018/06/28	1	25.45	0	0.00	25.40	1	2,842	0.04%
2018/06/27	6	25.68	0	0.00	25.64	6	2,725	0.22%
2018/06/26	5	25.56	0	0.00	25.65	5	2,696	0.19%
2018/06/25	3	25.79	0	0.00	25.78	3	2,557	0.12%
2018/06/22	4	25.90	0	0.00	26.00	4	2,434	0.16%
2018/06/19	0	0.00	1	26.20	26.20	-1	2,416	-0.04%
2018/06/11	1	26.75	2	26.71	26.69	-1	2,363	-0.04%
2018/06/07	0	0.00	1	26.76	26.79	-1	2,251	-0.04%
2018/06/04	0	0.00	6	26.61	26.62	-6	2,096	-0.29%
2018/05/30	2	26.03	0	0.00	26.01	2	1,931	0.10%
2018/05/25	0	0.00	2	26.36	26.33	-2	1,789	-0.11%
2018/05/22	0	0.00	2	26.37	26.40	-2	1,823	-0.11%
2018/05/17	0	0.00	2	26.19	26.06	-2	1,792	-0.11%
2018/05/08	1	25.30	0	0.00	25.43	1	1,918	0.05%
2018/05/04	2	25.14	0	0.00	25.20	2	2,064	0.10%
2018/04/30	3	25.17	0	0.00	25.40	3	2,301	0.13%
2018/04/27	1	25.07	0	0.00	25.15	1	2,318	0.04%
2018/04/24	1	25.45	0	0.00	25.50	1	2,303	0.04%
2018/04/10	1	25.95	0	0.00	25.95	1	2,631	0.04%
2018/04/09	2	25.88	2	25.92	25.95	0	2,688	0.00%
2018/04/03	0.5	26.00	0	0.00	25.92	0.5	2,706	0.02%
2018/03/30	0	0.00	1	25.94	25.96	-1	2,747	-0.04%
2018/03/23	3	25.81	0	0.00	25.82	3	2,712	0.11%
2018/03/22	0	0.00	4	26.17	26.14	-4	2,676	-0.15%
2018/03/21	0	0.00	1	26.20	26.17	-1	2,665	-0.04%
2018/03/20	0	0.00	1	26.15	26.13	-1	2,668	-0.04%
2018/03/19	0	0.00	1	26.14	26.19	-1	2,668	-0.04%
2018/03/15	2	26.07	0	0.00	26.11	2	2,658	0.08%
2018/03/13	1	26.15	0	0.00	26.17	1	2,682	0.04%
2018/03/01	1	25.84	0	0.00	25.91	1	3,134	0.03%
2018/02/22	1	25.59	0	0.00	25.62	1	3,096	0.03%
2018/02/12	1	25.30	0	0.00	25.15	1	3,108	0.03%
2018/02/09	5	24.75	0	0.00	25.50	5	3,102	0.16%
2018/02/08	1	25.43	0	0.00	25.50	1	3,072	0.03%
2018/02/06	5.6	24.80	0	0.00	24.99	5.6	3,135	0.18%
2018/02/05	0.4	26.10	0	0.00	26.00	0.4	3,057	0.01%
2018/01/31	1	26.40	0	0.00	26.45	1	3,123	0.03%
2018/01/30	0.3	26.42	5	26.65	26.41	-4.7	3,101	-0.15%
2018/01/29	0.3	26.75	6	26.75	26.80	-5.7	3,093	-0.18%
2018/01/26	0	0.00	6	26.48	26.54	-6	2,996	-0.20%
2018/01/25	0	0.00	16.1	26.53	26.45	-16.1	2,973	-0.54%
2018/01/24	0.1	26.27	18	26.29	26.32	-17.9	2,899	-0.62%
2018/01/22	2	26.16	3	26.21	26.25	-1	2,888	-0.03%
2018/01/19	0	0.00	1	26.05	26.00	-1	2,838	-0.04%
2018/01/18	1	25.92	0	0.00	26.02	1	2,819	0.04%
2018/01/08	0	0.00	6	25.50	25.57	-6	2,554	-0.23%
2018/01/05	0	0.00	3.6	25.41	25.44	-3.6	2,548	-0.14%