元大高股息 (0056)-統一-高雄券商分點個股進出

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
39.50
漲跌
▼0.16
漲幅
-0.40%
成交量
10,670張
產業
上市
3363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－統一-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-高雄券商分點個股進出
統一-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	0.3	39.66	0	0.00	39.50	0.3	27,717	0.00%
2024/05/20	1.2	39.73	3.3	39.67	39.66	-2	27,847	-0.01%
2024/05/17	7.2	39.53	1	39.52	39.51	6.2	28,163	0.02%
2024/05/16	3	39.60	13	39.60	39.60	-10	28,312	-0.04%
2024/05/15	0	39.50	2	39.44	39.30	-2	28,593	-0.01%
2024/05/14	0	0.00	20	39.19	39.26	-20	29,207	-0.07%
2024/05/13	1.5	39.06	4	39.02	39.04	-2.5	29,257	-0.01%
2024/05/10	10.1	38.93	71	38.82	39.04	-60.9	29,446	-0.21%
2024/05/09	3	38.98	0	0.00	38.92	3	29,421	0.01%
2024/05/08	0.5	38.97	0	0.00	39.02	0.5	29,501	0.00%
2024/05/07	0.2	38.93	50	38.96	38.97	-49.8	29,676	-0.17%
2024/05/06	10.1	38.86	0	0.00	38.88	10.1	29,727	0.03%
2024/05/03	4.1	38.62	0	0.00	38.45	4.1	29,694	0.01%
2024/05/02	0.7	38.20	0	0.00	38.35	0.7	29,894	0.00%
2024/04/30	12.6	38.34	0	0.00	38.32	12.6	29,995	0.04%
2024/04/29	12.2	38.18	51	38.35	38.34	-38.8	30,224	-0.13%
2024/04/26	0	0.00	1	37.74	37.69	-1	30,421	0.00%
2024/04/25	1	37.53	2	37.50	37.51	-1	30,629	0.00%
2024/04/24	10.3	37.75	3	37.75	37.85	7.3	31,019	0.02%
2024/04/23	10	37.19	2	37.11	37.12	8	32,830	0.02%
2024/04/22	8.5	37.07	1	36.85	36.92	7.5	34,650	0.02%
2024/04/19	41.7	37.45	1	37.38	37.27	40.7	34,860	0.12%
2024/04/18	67.3	38.15	2	38.19	38.18	65.3	33,506	0.19%
2024/04/17	101.3	38.82	14	38.85	38.94	87.3	32,984	0.26%	大買/
2024/04/16	29.9	38.58	56.3	38.70	38.49	-26.4	32,116	-0.08%
2024/04/15	6.2	39.67	5	39.55	39.62	1.2	30,685	0.00%
2024/04/12	0.9	40.09	0	0.00	39.98	0.9	30,281	0.00%
2024/04/11	1	39.91	0	0.00	40.09	1	30,433	0.00%
2024/04/10	53	40.30	0.8	40.32	40.20	52.2	30,557	0.17%
2024/04/09	1	39.99	11	39.96	39.99	-10	31,635	-0.03%
2024/04/08	15.7	39.78	0	0.00	39.92	15.7	31,929	0.05%
2024/04/03	4.9	39.81	0	0.00	39.75	4.9	31,830	0.02%
2024/04/02	5.2	39.77	2	39.87	39.88	3.2	31,934	0.01%
2024/04/01	22.8	39.68	5	39.74	39.59	17.8	32,441	0.06%
2024/03/29	7	39.65	0.1	39.77	39.86	6.9	32,753	0.02%
2024/03/28	1	39.55	0	0.00	39.74	1	32,919	0.00%
2024/03/27	1.4	39.20	3	39.37	39.55	-1.6	33,013	0.00%
2024/03/26	2.3	39.09	0	0.00	39.24	2.3	33,076	0.01%
2024/03/25	5.4	39.68	14	39.64	39.62	-8.6	33,059	-0.03%
2024/03/22	2.6	39.98	34	39.81	39.80	-31.4	33,201	-0.09%
2024/03/21	1.1	39.72	4	39.80	39.93	-2.9	33,133	-0.01%
2024/03/20	1.4	39.81	5	39.92	39.63	-3.6	33,302	-0.01%
2024/03/19	0	0.00	1	39.66	39.70	-1	33,682	0.00%
2024/03/18	15.4	39.07	0	0.00	39.36	15.4	34,225	0.05%
2024/03/15	0.5	38.72	19.3	38.81	39.02	-18.8	34,152	-0.05%
2024/03/14	10.7	38.88	2	38.76	38.72	8.7	33,922	0.03%
2024/03/13	4.5	39.04	3	39.06	39.08	1.5	33,830	0.00%
2024/03/12	0.3	38.90	3	38.91	38.99	-2.8	33,698	-0.01%
2024/03/11	2.4	38.50	39	38.44	38.43	-36.6	33,783	-0.11%
2024/03/08	5.1	38.54	7.1	38.69	38.45	-2	33,669	-0.01%
2024/03/07	4	38.60	8	38.74	38.68	-4	33,152	-0.01%
2024/03/06	0.3	38.40	12	38.38	38.53	-11.7	32,892	-0.04%
2024/03/05	4.4	38.13	10	38.16	38.16	-5.6	32,576	-0.02%
2024/03/04	1.1	38.02	9	38.04	38.00	-7.9	32,498	-0.02%
2024/03/01	15	37.72	23	37.76	37.74	-8	32,039	-0.03%
2024/02/29	6	37.50	11	37.56	37.70	-5	32,168	-0.02%
2024/02/27	10.1	37.57	15	37.70	37.51	-4.9	32,028	-0.02%
2024/02/26	0.6	37.64	75	37.60	37.68	-74.4	31,870	-0.23%
2024/02/23	2.1	37.82	131	37.83	37.59	-128.9	31,783	-0.41%	大賣/鉅額交易
2024/02/22	0.1	37.58	61	37.58	37.65	-60.9	32,100	-0.19%
2024/02/21	3.2	37.29	11	37.34	37.29	-7.8	31,762	-0.02%
2024/02/20	3.4	37.36	118	37.39	37.39	-114.6	31,741	-0.36%	大賣/鉅額交易
2024/02/19	0.3	37.08	36	37.08	37.14	-35.7	31,436	-0.11%
2024/02/16	0	0.00	11.1	37.14	37.07	-11.1	31,677	-0.03%
2024/02/15	18.2	36.80	5	36.75	36.86	13.2	31,353	0.04%
2024/02/05	14.1	36.44	2	36.30	36.45	12.1	30,608	0.04%
2024/02/02	2.1	36.50	6	36.50	36.45	-3.9	30,525	-0.01%
2024/02/01	8	36.24	8	36.27	36.30	0	30,337	0.00%
2024/01/31	16.3	36.17	0	0.00	36.20	16.3	30,544	0.05%
2024/01/30	2.5	36.32	30	36.37	36.36	-27.5	30,496	-0.09%
2024/01/29	32.2	36.20	6.3	36.29	36.28	26	30,526	0.09%
2024/01/26	14.5	36.12	2	36.02	36.07	12.5	30,394	0.04%
2024/01/25	39	36.33	0	0.00	36.29	39	30,391	0.13%
2024/01/24	9	36.28	1	36.26	36.23	8	30,277	0.03%
2024/01/23	1	36.14	1	36.20	36.20	0	30,812	0.00%
2024/01/22	0.9	36.11	4	36.09	36.14	-3.1	30,686	-0.01%
2024/01/19	8	35.41	1.2	35.27	35.65	6.8	30,473	0.02%
2024/01/18	81.2	35.12	5	35.15	35.12	76.2	31,058	0.25%
2024/01/17	111.1	35.36	0	0.00	35.19	111.1	30,727	0.36%	大買/鉅額交易
2024/01/16	105.2	36.28	5	36.28	36.37	100.2	29,046	0.35%	大買/
2024/01/15	14.7	36.46	0	0.00	36.42	14.7	27,642	0.05%
2024/01/12	34.5	36.33	4	36.30	36.33	30.5	27,656	0.11%
2024/01/11	63	36.30	1	36.40	36.39	62	28,953	0.21%
2024/01/10	82.7	36.24	7	36.24	36.24	75.7	31,275	0.24%
2024/01/09	39.3	36.50	9	36.65	36.49	30.3	32,297	0.09%
2024/01/08	33.4	36.62	43.5	36.73	36.57	-10.1	32,979	-0.03%
2024/01/05	0.4	36.76	0	0.00	36.55	0.4	33,330	0.00%
2024/01/04	15.2	36.60	15	36.56	36.59	0.2	33,253	0.00%
2024/01/03	29.6	36.68	8	36.79	36.68	21.6	33,531	0.06%
2024/01/02	10.8	37.20	35.2	37.33	37.17	-24.4	32,601	-0.07%
2023/12/29	2.6	37.30	11.3	37.33	37.40	-8.6	32,410	-0.03%
2023/12/28	8.3	37.40	82	37.50	37.33	-73.7	32,806	-0.22%
2023/12/27	2	37.38	97.4	37.37	37.42	-95.4	33,456	-0.29%
2023/12/26	0.5	36.98	13	36.97	37.00	-12.5	33,230	-0.04%
2023/12/25	0.1	36.63	5.1	36.64	36.65	-5	32,781	-0.02%
2023/12/22	34	36.35	21.3	36.36	36.37	12.7	32,487	0.04%
2023/12/21	4.5	36.17	1	36.29	36.33	3.5	32,461	0.01%
2023/12/20	0.2	36.30	11.2	36.45	36.57	-10.9	32,376	-0.03%
2023/12/19	3.1	35.98	3	36.03	36.10	0.1	32,120	0.00%
2023/12/18	11.2	36.26	29	36.34	36.38	-17.8	32,281	-0.06%
2023/12/15	14.6	36.48	32	36.48	36.36	-17.4	32,159	-0.05%
2023/12/14	0.5	36.45	8	36.44	36.55	-7.5	31,933	-0.02%
2023/12/13	26	35.98	8	35.86	36.06	18	31,472	0.06%
2023/12/12	0.1	35.60	8	35.63	35.58	-7.9	30,915	-0.03%
2023/12/11	6.2	35.46	2	35.50	35.47	4.2	30,849	0.01%
2023/12/08	2.3	35.44	0	0.00	35.42	2.3	30,809	0.01%
2023/12/07	3.7	35.30	3	35.39	35.25	0.7	30,780	0.00%
2023/12/06	1.1	35.25	15.1	35.32	35.31	-14	31,299	-0.04%
2023/12/05	0.3	35.19	0	0.00	35.05	0.3	31,001	0.00%
2023/12/04	2	35.23	11	35.26	35.19	-9	30,868	-0.03%
2023/12/01	1.2	35.00	0	0.00	35.13	1.2	30,932	0.00%
2023/11/30	6.6	35.02	0	0.00	35.08	6.6	30,907	0.02%
2023/11/29	1	35.06	0	0.00	35.09	1	30,961	0.00%
2023/11/28	4.1	34.92	0	0.00	34.90	4.1	30,789	0.01%
2023/11/27	1.2	34.87	0	0.00	34.75	1.2	30,758	0.00%
2023/11/24	0.1	34.98	0	0.00	34.94	0.1	30,597	0.00%
2023/11/23	6	35.02	0	0.00	34.97	6	30,643	0.02%
2023/11/22	25.8	35.04	0	0.00	35.05	25.8	30,857	0.08%
2023/11/21	0	35.22	7.3	35.23	35.30	-7.2	31,044	-0.02%
2023/11/20	3.7	34.83	10	34.83	34.90	-6.4	31,152	-0.02%
2023/11/17	7	34.84	0	0.00	34.82	7	31,201	0.02%
2023/11/16	3	34.89	8	34.92	34.77	-5	31,282	-0.02%
2023/11/15	10.9	34.93	77	34.93	34.83	-66.1	31,235	-0.21%
2023/11/14	10.4	34.62	92	34.66	34.68	-81.6	31,232	-0.26%
2023/11/13	14	34.53	50	34.52	34.54	-36	31,300	-0.11%
2023/11/10	3.7	34.40	0	0.00	34.43	3.7	31,543	0.01%
2023/11/09	1.1	34.53	3	34.47	34.55	-1.9	31,693	-0.01%
2023/11/08	0.9	34.45	2.6	34.48	34.54	-1.7	32,047	-0.01%
2023/11/07	0.6	34.10	33	34.20	34.23	-32.4	32,009	-0.10%
2023/11/06	0.3	34.02	16	34.19	34.24	-15.8	32,783	-0.05%
2023/11/03	97	33.69	58	33.66	33.69	39	32,772	0.12%
2023/11/02	0	0.00	18	33.43	33.52	-18	33,164	-0.05%
2023/11/01	12.1	32.80	38	32.86	32.89	-25.9	33,528	-0.08%
2023/10/31	43.5	33.10	0	0.00	32.69	43.5	34,305	0.13%
2023/10/30	83.8	33.21	0	0.00	33.23	83.8	35,099	0.24%
2023/10/27	44.1	33.20	1.3	33.29	33.13	42.8	35,971	0.12%
2023/10/26	28.7	33.02	0	0.00	33.10	28.7	37,274	0.08%
2023/10/25	1.5	33.59	0	0.00	33.62	1.5	37,595	0.00%
2023/10/24	51.1	33.05	6	33.26	33.47	45.1	38,032	0.12%
2023/10/23	90.4	33.13	24	33.14	33.08	66.4	38,620	0.17%
2023/10/20	22.4	33.18	7	33.27	33.40	15.4	39,802	0.04%
2023/10/19	84.1	33.54	4	33.48	33.65	80.1	41,284	0.19%
2023/10/18	55.7	34.80	0.1	34.79	34.90	55.6	40,573	0.14%
2023/10/17	24.2	35.63	5	35.50	35.27	19.2	38,508	0.05%
2023/10/16	22.7	35.48	0	0.00	35.52	22.7	38,342	0.06%
2023/10/13	9.5	35.66	0	0.00	35.72	9.5	38,793	0.02%
2023/10/12	58.2	35.91	0	0.00	35.98	58.2	39,925	0.15%
2023/10/11	12.7	35.84	10.7	36.22	35.78	2	41,376	0.00%
2023/10/06	0.2	35.79	0	0.00	35.79	0.2	42,535	0.00%
2023/10/05	4.4	35.63	0	0.00	35.69	4.4	43,168	0.01%
2023/10/04	12.7	35.20	4	35.18	35.39	8.7	43,474	0.02%
2023/10/03	40	35.76	5.2	35.90	35.60	34.8	43,353	0.08%
2023/10/02	2.6	35.67	6	35.73	35.74	-3.4	43,325	-0.01%
2023/09/28	1.1	35.02	7	35.08	35.06	-5.9	43,861	-0.01%
2023/09/27	0	34.71	2	34.64	34.87	-2	44,651	0.00%
2023/09/26	7.1	34.85	0	0.00	34.76	7.1	45,761	0.02%
2023/09/25	0.1	35.15	20	35.01	35.08	-19.9	46,125	-0.04%
2023/09/22	5.2	34.45	25	34.74	34.89	-19.8	46,174	-0.04%
2023/09/21	20.6	34.61	3	34.64	34.70	17.6	46,266	0.04%
2023/09/20	0.3	35.14	4	35.06	35.05	-3.7	45,945	-0.01%
2023/09/19	1	35.18	0	0.00	35.14	1	46,493	0.00%
2023/09/18	2.4	35.30	0	0.00	35.31	2.4	46,664	0.01%
2023/09/15	1.6	35.53	1	35.48	35.58	0.5	46,803	0.00%
2023/09/14	1.1	35.30	4	35.27	35.31	-2.9	46,953	-0.01%
2023/09/13	11	34.80	0	0.00	34.86	11	47,064	0.02%
2023/09/12	17.3	34.79	10	34.78	34.80	7.3	47,518	0.02%
2023/09/11	43.2	34.75	1.2	34.78	34.79	42	48,056	0.09%
2023/09/08	3.5	35.31	0	0.00	35.42	3.5	47,956	0.01%
2023/09/07	2.3	35.45	4	35.50	35.45	-1.7	48,886	0.00%
2023/09/06	0	0.00	3	35.58	35.60	-3	49,568	-0.01%
2023/09/05	0.6	35.30	2	35.41	35.43	-1.4	49,852	0.00%
2023/09/04	2.1	35.08	0	0.00	35.27	2.1	50,141	0.00%
2023/09/01	6.3	35.17	3	35.31	35.12	3.3	50,299	0.01%
2023/08/31	1.1	35.16	0	0.00	35.31	1.1	50,522	0.00%
2023/08/30	0.6	35.47	1	35.50	35.35	-0.4	50,824	0.00%
2023/08/29	26.2	35.05	3	35.10	35.16	23.2	51,337	0.05%
2023/08/28	8.3	35.08	8	34.95	35.06	0.3	51,398	0.00%
2023/08/25	33.3	35.26	1	35.41	35.14	32.3	51,319	0.06%
2023/08/24	31.1	36.09	33	36.01	35.76	-1.9	51,396	0.00%
2023/08/23	8.1	35.35	17	35.34	35.43	-8.9	51,458	-0.02%
2023/08/22	0.1	35.09	13	35.16	35.11	-12.9	52,007	-0.02%
2023/08/21	9.3	34.86	2	35.12	34.85	7.3	52,135	0.01%
2023/08/18	3.6	34.99	11	35.19	34.84	-7.4	52,121	-0.01%
2023/08/17	4.1	35.24	1	35.35	35.33	3.1	51,806	0.01%
2023/08/16	2	34.94	17	34.89	35.14	-15	51,736	-0.03%
2023/08/15	5.6	34.89	3	34.92	34.85	2.6	51,873	0.00%
2023/08/14	26	34.25	10.8	34.43	34.28	15.2	52,221	0.03%
2023/08/11	18.2	34.60	6	34.54	34.56	12.2	52,016	0.02%
2023/08/10	29.2	34.72	21.5	34.62	34.43	7.7	52,010	0.01%
2023/08/09	12	35.25	3	35.56	35.35	9	51,239	0.02%
2023/08/08	7.4	35.59	10	35.83	35.59	-2.6	50,991	-0.01%
2023/08/07	18.3	35.23	39	35.61	35.70	-20.7	50,577	-0.04%
2023/08/04	13.6	34.72	17.1	34.70	34.74	-3.5	50,055	-0.01%
2023/08/02	61.2	34.98	8.4	34.92	34.51	52.8	49,160	0.11%
2023/08/01	22.2	35.64	2.9	35.61	35.73	19.3	47,781	0.04%
2023/07/31	17	36.23	46.4	36.76	35.74	-29.3	46,827	-0.06%
2023/07/28	5.2	36.10	48.9	36.42	36.58	-43.7	45,368	-0.10%
2023/07/27	7.1	36.19	2.7	36.31	36.10	4.4	44,245	0.01%
2023/07/26	12.1	36.01	28.2	36.09	36.02	-16.1	43,693	-0.04%
2023/07/25	7.1	36.45	123	36.38	36.05	-115.9	42,844	-0.27%	大賣/鉅額交易
2023/07/24	15.5	35.82	117.5	35.79	35.99	-102	41,141	-0.25%	大賣/鉅額交易
2023/07/21	47.4	34.43	25.2	35.12	35.26	22.2	39,128	0.06%
2023/07/20	24.1	34.60	5	34.72	34.71	19.1	38,945	0.05%
2023/07/19	149.2	34.75	78.2	35.01	34.36	71	38,430	0.18%	大買/
2023/07/18	88.9	34.93	85	35.59	35.11	3.9	37,308	0.01%
2023/07/17	23.6	35.83	107.3	35.84	35.94	-83.7	35,892	-0.23%	大賣/
2023/07/14	57.5	35.34	452.1	35.21	35.54	-394.6	33,984	-1.16%	大賣/鉅額交易
2023/07/13	16.2	35.39	32	35.21	34.82	-15.8	32,411	-0.05%
2023/07/12	11	34.20	25	34.16	34.30	-14	30,636	-0.05%
2023/07/11	5	33.54	4	33.69	33.80	1	29,710	0.00%
2023/07/10	52.4	33.17	21.5	33.32	33.18	30.9	29,355	0.11%
2023/07/07	33.5	33.10	11	33.02	33.08	22.5	28,963	0.08%
2023/07/06	100.2	33.49	1	33.49	33.34	99.2	28,125	0.35%
2023/07/05	19.8	33.81	13	33.70	33.71	6.8	27,144	0.02%
2023/07/04	31.4	33.79	11	33.81	33.91	20.4	26,313	0.08%
2023/07/03	0	0.00	15	33.16	33.24	-15	25,368	-0.06%
2023/06/30	0.7	32.53	3	32.57	32.67	-2.3	25,119	-0.01%
2023/06/29	23	32.55	3.1	32.49	32.53	19.9	25,191	0.08%
2023/06/28	12	32.42	0	0.00	32.30	12	25,050	0.05%
2023/06/27	12.2	32.31	6	32.25	32.18	6.2	25,112	0.02%
2023/06/26	9.3	32.71	12.4	32.70	32.77	-3	24,721	-0.01%
2023/06/21	16	32.55	27	32.56	32.83	-11	24,714	-0.04%
2023/06/20	9.4	32.60	7	32.53	32.48	2.4	24,470	0.01%
2023/06/19	0.1	32.77	4	32.69	32.73	-3.9	24,190	-0.02%
2023/06/16	0.1	32.76	135	32.84	32.78	-134.9	23,898	-0.56%	大賣/鉅額交易
2023/06/15	1.5	32.60	11	32.64	32.69	-9.5	23,537	-0.04%
2023/06/14	15.3	32.29	161.1	32.30	32.32	-145.8	23,053	-0.63%	大賣/鉅額交易
2023/06/13	2	32.18	1.5	32.12	32.20	0.5	22,990	0.00%
2023/06/12	9.9	31.79	0	0.00	31.78	9.9	22,212	0.04%
2023/06/09	6	31.75	167	31.73	31.78	-161	21,791	-0.74%	大賣/鉅額交易
2023/06/08	21.4	31.34	6.5	31.36	31.24	14.9	21,944	0.07%
2023/06/07	5.3	31.45	200.1	31.47	31.46	-194.9	22,078	-0.88%	大賣/鉅額交易
2023/06/06	3.6	31.09	8	31.17	31.15	-4.4	22,001	-0.02%
2023/06/05	12.1	30.99	32	31.10	31.10	-19.9	21,934	-0.09%
2023/06/02	0	0.00	66.4	30.98	30.93	-66.4	21,734	-0.31%
2023/06/01	1.1	30.41	0	0.00	30.47	1.1	21,375	0.01%
2023/05/31	27.9	30.48	4	30.53	30.49	23.9	21,387	0.11%
2023/05/30	11.7	30.53	15	30.56	30.52	-3.3	21,242	-0.02%
2023/05/29	47.1	30.62	29	30.61	30.65	18.1	20,974	0.09%
2023/05/26	11.1	30.20	0	0.00	30.13	11.1	20,701	0.05%
2023/05/25	4.1	29.72	10	29.78	29.78	-5.9	20,433	-0.03%
2023/05/24	1.4	29.32	15	29.33	29.43	-13.6	20,364	-0.07%
2023/05/23	0	0.00	24	29.30	29.37	-24	20,586	-0.12%
2023/05/22	6.5	29.34	2.5	29.37	29.35	4.1	20,555	0.02%
2023/05/19	0	0.00	6	29.22	29.31	-6	20,426	-0.03%
2023/05/18	0.1	28.94	27	29.04	29.05	-26.9	20,315	-0.13%
2023/05/17	1	28.81	0	0.00	28.76	1	19,833	0.01%
2023/05/15	6.9	28.40	10	28.43	28.42	-3.1	19,581	-0.02%
2023/05/12	3	28.20	0	0.00	28.45	3	19,709	0.02%
2023/05/11	9.1	28.42	15	28.38	28.40	-5.9	19,730	-0.03%
2023/05/10	72.9	28.54	0	0.00	28.54	72.9	19,819	0.37%
2023/05/09	5.5	28.60	5.4	28.66	28.64	0.1	19,838	0.00%
2023/05/08	0.1	28.62	0	0.00	28.67	0.1	20,137	0.00%
2023/05/05	5.5	28.46	0	0.00	28.47	5.5	20,193	0.03%
2023/05/04	2	28.33	10	28.44	28.45	-8	20,512	-0.04%
2023/05/03	3.1	28.37	10	28.37	28.42	-6.9	20,639	-0.03%
2023/05/02	0.7	28.26	30	28.40	28.44	-29.3	20,848	-0.14%
2023/04/28	10.2	28.20	5	28.20	28.23	5.2	21,218	0.02%
2023/04/27	1	27.84	1	28.03	28.02	0	21,247	0.00%
2023/04/26	11.8	27.66	0	0.00	27.84	11.8	21,374	0.06%
2023/04/25	48.2	27.91	1	27.75	27.80	47.2	21,169	0.22%
2023/04/24	5.2	28.24	0	0.00	28.27	5.2	20,386	0.03%
2023/04/21	21.3	28.28	0	0.00	28.19	21.3	20,417	0.10%
2023/04/20	5.9	28.48	2	28.40	28.43	3.9	20,440	0.02%
2023/04/19	4.3	28.64	4	28.57	28.55	0.3	20,772	0.00%
2023/04/18	6.1	28.70	3	28.64	28.67	3.1	20,861	0.01%
2023/04/17	6.6	28.75	4	28.81	28.80	2.6	20,763	0.01%
2023/04/14	16.4	28.72	16	28.73	28.74	0.4	20,701	0.00%
2023/04/13	7.5	28.74	2	28.77	28.71	5.5	20,739	0.03%
2023/04/12	25.2	28.79	0.1	28.78	28.85	25.1	20,533	0.12%
2023/04/11	16	28.68	5	28.68	28.70	11	20,618	0.05%
2023/04/10	12.4	28.45	20	28.48	28.50	-7.6	20,786	-0.04%
2023/04/07	2.7	28.45	0	0.00	28.43	2.7	20,709	0.01%
2023/04/06	5.9	28.44	0	28.49	28.47	5.9	20,739	0.03%
2023/03/31	0.5	28.44	5	28.40	28.43	-4.5	20,527	-0.02%
2023/03/30	0.3	28.26	17	28.29	28.29	-16.7	20,270	-0.08%
2023/03/29	0.3	28.09	0	0.00	28.15	0.3	20,139	0.00%
2023/03/28	25.1	28.08	0	28.33	28.06	25.1	20,445	0.12%
2023/03/27	5	28.26	26	28.26	28.31	-21	20,288	-0.10%
2023/03/24	1.2	28.18	16	28.22	28.26	-14.8	20,355	-0.07%
2023/03/23	0	0.00	22	28.11	28.12	-22	20,172	-0.11%
2023/03/22	5.2	28.02	22.1	28.05	28.05	-16.9	20,077	-0.08%
2023/03/21	0	0.00	1	27.85	27.84	-1	19,992	-0.01%
2023/03/20	11.5	27.74	2.3	27.74	27.76	9.2	20,057	0.05%
2023/03/17	53	27.56	4	27.65	27.76	49	19,971	0.25%
2023/03/16	86.1	27.50	0	0.00	27.50	86.1	20,002	0.43%
2023/03/15	8.1	27.67	0	0.00	27.66	8.1	19,828	0.04%
2023/03/14	35.6	27.71	0.3	27.77	27.66	35.3	20,028	0.18%
2023/03/13	13.7	27.58	32	27.86	27.93	-18.3	19,940	-0.09%
2023/03/10	49.4	27.91	3	27.87	27.86	46.4	19,434	0.24%
2023/03/09	2	28.27	1	28.32	28.24	1	19,250	0.01%
2023/03/08	21.6	28.23	0	0.00	28.37	21.6	19,260	0.11%
2023/03/07	12.1	28.24	0	0.00	28.38	12.1	19,170	0.06%
2023/03/06	3.5	28.26	3	28.22	28.25	0.5	19,336	0.00%
2023/03/03	0	0.00	1	27.98	27.95	-1	19,265	-0.01%
2023/03/02	5.2	27.68	0.5	27.74	27.78	4.7	19,261	0.02%
2023/03/01	8.1	27.61	0	0.00	27.72	8.1	19,262	0.04%
2023/02/24	1.2	27.71	20	27.80	27.67	-18.8	19,252	-0.10%
2023/02/23	10	27.74	3	27.62	27.74	7	18,853	0.04%
2023/02/22	18	27.31	25	27.32	27.40	-7	18,630	-0.04%
2023/02/21	25.2	27.52	4.1	27.51	27.53	21.1	18,676	0.11%
2023/02/20	30	27.37	5	27.39	27.41	25	18,848	0.13%
2023/02/17	0.3	27.24	0	0.00	27.24	0.3	19,228	0.00%
2023/02/16	1.3	27.32	0	0.00	27.33	1.3	19,710	0.01%
2023/02/15	17	27.10	10	27.06	27.05	7	19,842	0.04%
2023/02/14	10.6	27.12	2	27.14	27.13	8.6	19,890	0.04%
2023/02/13	4.5	26.92	0	0.00	26.97	4.5	20,252	0.02%
2023/02/10	9	27.07	0	0.00	27.02	9	20,463	0.04%
2023/02/09	0.2	27.15	0	0.00	27.15	0.2	20,644	0.00%
2023/02/08	4	27.17	3	27.12	27.15	1	20,772	0.00%
2023/02/07	1.6	26.91	0	0.00	26.94	1.6	20,779	0.01%
2023/02/06	11.8	26.93	0	0.00	26.92	11.8	20,807	0.06%
2023/02/03	1.4	26.99	21	26.99	27.00	-19.6	20,631	-0.09%
2023/02/02	1.2	26.85	13	26.97	26.99	-11.8	20,588	-0.06%
2023/02/01	0.1	26.72	21	26.65	26.67	-20.9	20,715	-0.10%
2023/01/31	1.4	26.56	5	26.64	26.54	-3.6	20,789	-0.02%
2023/01/30	5.2	26.50	25.2	26.48	26.53	-20.1	20,925	-0.10%
2023/01/17	2	26.05	5	26.07	26.06	-3.1	21,187	-0.01%
2023/01/16	2.1	26.07	1	26.04	26.02	1.1	21,491	0.01%
2023/01/13	4.9	26.00	69	26.00	25.98	-64.1	21,901	-0.29%
2023/01/12	2.2	25.99	2	26.03	25.99	0.2	23,355	0.00%
2023/01/11	1	26.09	22.6	26.09	26.07	-21.6	26,140	-0.08%
2023/01/10	8	26.01	1	25.97	26.06	7	28,394	0.02%
2023/01/09	0.2	25.90	36	25.89	25.94	-35.9	30,395	-0.12%
2023/01/06	2	25.64	14	25.63	25.66	-12	30,737	-0.04%
2023/01/05	10.7	25.48	10	25.59	25.46	0.7	31,646	0.00%
2023/01/04	1.2	25.44	1	25.49	25.45	0.2	32,661	0.00%
2023/01/03	3.2	25.27	10	25.30	25.49	-6.8	34,171	-0.02%
2022/12/30	1.1	25.44	2	25.44	25.40	-0.9	35,174	0.00%
2022/12/29	21.1	25.15	5	25.20	25.29	16.1	36,105	0.04%
2022/12/28	86.5	25.41	0	0.00	25.38	86.5	37,580	0.23%
2022/12/27	2.1	25.67	10	25.68	25.63	-7.9	39,029	-0.02%
2022/12/26	6.1	25.55	0	0.00	25.58	6.1	39,495	0.02%
2022/12/23	15.1	25.45	0	0.00	25.60	15.1	40,046	0.04%
2022/12/22	1.2	25.57	0	0.00	25.67	1.2	40,666	0.00%
2022/12/21	4	25.35	0	0.00	25.34	4	41,902	0.01%
2022/12/20	21.5	25.46	1.1	25.33	25.30	20.4	42,413	0.05%
2022/12/19	2.2	25.74	0	0.00	25.73	2.2	43,612	0.01%
2022/12/16	8	25.51	4	25.69	25.70	4	43,959	0.01%
2022/12/15	4.1	25.70	1	25.66	25.70	3.1	44,276	0.01%
2022/12/14	3.9	25.65	4	25.71	25.68	-0.1	44,807	0.00%
2022/12/13	0	0.00	19	25.60	25.53	-19	45,119	-0.04%
2022/12/12	7.9	25.32	1	25.33	25.50	6.9	45,266	0.02%
2022/12/09	19.1	25.49	7	25.50	25.51	12.1	45,466	0.03%
2022/12/08	5.5	25.35	0	0.00	25.29	5.5	45,414	0.01%
2022/12/07	23	25.40	46	25.47	25.44	-23	45,356	-0.05%
2022/12/06	12.3	25.69	1	25.76	25.61	11.3	45,095	0.03%
2022/12/05	13.5	25.85	21	25.83	25.87	-7.5	44,791	-0.02%
2022/12/02	32	25.73	0.5	25.78	25.73	31.5	44,678	0.07%
2022/12/01	3.1	25.82	13	25.85	25.82	-9.9	44,927	-0.02%
2022/11/30	1.4	25.63	10.2	25.64	25.65	-8.9	44,924	-0.02%
2022/11/29	1	25.21	3	25.29	25.47	-2	45,006	0.00%
2022/11/28	22.6	25.32	0.4	25.40	25.32	22.3	45,368	0.05%
2022/11/25	22	25.54	6	25.57	25.52	16	45,495	0.04%
2022/11/24	0	0.00	1	25.52	25.54	-1	45,526	0.00%
2022/11/23	6.6	25.26	0	0.00	25.30	6.6	45,616	0.01%
2022/11/22	20.4	25.12	0	0.00	25.10	20.4	46,286	0.04%
2022/11/21	2.2	25.28	1	25.23	25.22	1.2	46,210	0.00%
2022/11/18	13	25.48	4	25.58	25.43	9	46,058	0.02%
2022/11/17	4	25.45	25	25.37	25.58	-21	46,115	-0.05%
2022/11/16	6.7	25.51	53	25.57	25.53	-46.3	46,277	-0.10%
2022/11/15	13.3	25.39	22	25.48	25.55	-8.7	46,005	-0.02%
2022/11/14	45	25.40	0	0.00	25.42	45	45,523	0.10%
2022/11/11	5	25.01	6	25.09	25.00	-1	44,997	0.00%
2022/11/10	2	24.56	0	0.00	24.53	2	44,523	0.00%
2022/11/09	17.5	24.58	3	24.54	24.61	14.5	44,514	0.03%
2022/11/08	3.2	24.28	5	24.29	24.23	-1.8	44,336	0.00%
2022/11/07	2	23.95	14.7	24.01	24.06	-12.7	43,972	-0.03%
2022/11/04	12.1	23.46	12.9	23.49	23.64	-0.8	43,722	0.00%
2022/11/03	5	23.55	1.4	23.54	23.58	3.6	43,744	0.01%
2022/11/02	7	23.63	3	23.65	23.67	4	43,687	0.01%
2022/11/01	16	23.53	1	23.59	23.55	15	43,778	0.03%
2022/10/31	28	23.50	12.8	23.50	23.48	15.2	43,858	0.03%
2022/10/28	36.9	23.43	13.4	23.38	23.31	23.5	44,013	0.05%
2022/10/27	13	23.52	5.5	23.54	23.58	7.5	43,742	0.02%
2022/10/26	1.6	23.32	0.6	23.48	23.41	1	43,975	0.00%
2022/10/25	17.2	23.50	2.2	23.45	23.40	15	43,675	0.03%
2022/10/24	3	23.76	4.2	23.80	23.69	-1.2	43,127	0.00%
2022/10/21	5.7	23.75	2	23.71	23.58	3.7	42,952	0.01%
2022/10/20	60.5	23.44	45	23.40	23.65	15.5	42,434	0.04%
2022/10/19	29.2	23.96	7	23.99	23.95	22.2	41,038	0.05%
2022/10/18	205.1	25.89	104	26.04	25.84	101.1	38,264	0.26%	大買/大賣/鉅額交易
2022/10/17	329.9	25.54	7	25.67	25.77	322.9	36,062	0.90%	大買/鉅額交易
2022/10/14	21	25.94	4	25.97	25.91	17	33,875	0.05%
2022/10/13	185.2	25.73	2	25.63	25.53	183.2	33,319	0.55%	大買/鉅額交易
2022/10/12	136.7	25.79	0	0.00	25.82	136.7	32,298	0.42%	大買/鉅額交易
2022/10/11	126.8	25.89	5	25.95	25.85	121.8	31,414	0.39%	大買/鉅額交易
2022/10/07	59.3	26.31	4	26.32	26.28	55.3	30,057	0.18%
2022/10/06	194.2	26.55	6	26.51	26.57	188.2	29,048	0.65%	大買/鉅額交易
2022/10/05	102	26.61	69	26.61	26.62	33	28,495	0.12%	大買/
2022/10/04	49	26.20	2.3	26.25	26.27	46.7	27,349	0.17%
2022/10/03	62.6	25.62	0.2	25.70	25.67	62.4	25,742	0.24%
2022/09/30	8.9	25.61	0	0.00	25.78	8.9	25,645	0.03%
2022/09/29	15.5	25.96	0	0.00	25.81	15.5	25,407	0.06%
2022/09/28	84.1	26.08	0	0.00	25.83	84.1	25,726	0.33%
2022/09/27	28.9	26.27	7	26.22	26.33	21.9	24,823	0.09%
2022/09/26	61	26.47	0	0.00	26.33	61	24,841	0.25%
2022/09/23	6.2	27.05	0	0.00	27.06	6.2	24,343	0.03%
2022/09/22	12.1	27.16	1	27.13	27.17	11.1	24,787	0.04%
2022/09/21	156.2	27.61	107	27.57	27.64	49.2	24,382	0.20%	大買/大賣/
2022/09/20	20.9	28.00	0	0.00	27.98	20.9	24,002	0.09%
2022/09/19	13.2	28.07	0	0.00	28.06	13.2	23,870	0.06%
2022/09/16	16.1	28.33	0	0.00	28.28	16.1	23,904	0.07%
2022/09/15	4.5	28.42	2	28.58	28.59	2.5	24,377	0.01%
2022/09/14	2.1	28.30	1	28.30	28.35	1.1	25,063	0.00%
2022/09/13	3	28.71	0	0.00	28.71	3	25,067	0.01%
2022/09/12	1.3	28.54	2	28.51	28.56	-0.7	25,899	0.00%
2022/09/08	25.8	27.91	0	0.00	28.25	25.8	26,541	0.10%
2022/09/07	3.1	27.90	0	0.00	27.90	3.1	27,361	0.01%
2022/09/06	4.2	28.15	0	0.00	28.08	4.2	27,108	0.02%
2022/09/05	22.2	28.12	0	0.00	28.18	22.2	27,077	0.08%
2022/09/02	21	28.27	0	0.00	28.10	21	27,375	0.08%
2022/09/01	3.5	28.38	0	0.00	28.44	3.5	26,958	0.01%
2022/08/31	3.1	28.71	3.1	28.63	28.79	0	26,588	0.00%
2022/08/30	5.1	28.47	0	0.00	28.67	5.1	26,330	0.02%
2022/08/29	19.9	28.42	0	0.00	28.45	19.9	26,109	0.08%
2022/08/26	5.3	29.13	12	29.11	29.10	-6.7	25,430	-0.03%
2022/08/25	13.1	28.91	0	0.00	28.94	13.1	25,285	0.05%
2022/08/24	16.4	28.87	0	0.00	28.80	16.4	25,177	0.07%
2022/08/23	17.5	29.00	5	28.96	28.93	12.5	24,848	0.05%
2022/08/22	1.3	29.17	0	0.00	29.25	1.3	24,388	0.01%
2022/08/19	4.1	29.36	1	29.39	29.42	3.1	24,110	0.01%
2022/08/18	1.1	29.20	1	29.29	29.29	0.1	24,128	0.00%
2022/08/17	0.1	29.23	0	0.00	29.28	0.1	24,037	0.00%
2022/08/16	1	29.14	1	29.21	29.24	0	24,041	0.00%
2022/08/15	10.6	29.22	1.2	29.15	29.22	9.4	23,880	0.04%
2022/08/12	0	29.29	10	29.17	29.30	-10	23,637	-0.04%
2022/08/11	1.2	29.10	0	0.00	29.12	1.2	23,814	0.01%
2022/08/10	1	28.89	0	0.00	28.81	1	23,742	0.00%
2022/08/09	1	28.78	5	29.06	29.07	-4	23,654	-0.02%
2022/08/08	5.9	28.76	10	28.81	28.87	-4.1	23,892	-0.02%
2022/08/05	1.2	28.83	1	28.87	28.87	0.2	23,904	0.00%
2022/08/04	11.1	28.30	0	0.00	28.43	11.1	24,150	0.05%
2022/08/03	4.1	28.37	0	0.00	28.44	4.1	24,195	0.02%
2022/08/02	4.2	28.37	0.4	28.42	28.45	3.8	24,176	0.02%
2022/08/01	6	28.69	0	0.00	28.76	6	24,031	0.03%
2022/07/29	3.1	28.52	6.1	28.51	28.55	-3	24,047	-0.01%
2022/07/28	11.1	28.26	0	0.00	28.18	11.1	23,873	0.05%
2022/07/27	2.1	27.98	0	0.00	28.25	2.1	23,648	0.01%
2022/07/26	4.1	28.08	0	0.00	28.12	4.1	23,575	0.02%
2022/07/25	11.1	28.31	0	28.35	28.33	11.1	23,450	0.05%
2022/07/22	2	28.43	12	28.36	28.40	-10	23,497	-0.04%
2022/07/21	5	28.15	0	0.00	28.38	5	23,839	0.02%
2022/07/20	13	28.04	3	28.04	28.00	10	24,096	0.04%
2022/07/19	13	27.53	0	0.00	27.68	13	24,748	0.05%
2022/07/18	5.5	27.43	7	27.33	27.48	-1.5	24,713	-0.01%
2022/07/15	3	27.16	0	27.18	27.09	3	24,487	0.01%
2022/07/14	1.1	27.00	2	27.21	27.18	-0.9	24,288	0.00%
2022/07/13	22.1	27.15	13	27.09	27.08	9.1	24,146	0.04%
2022/07/12	17.2	26.56	0	0.00	26.62	17.2	24,016	0.07%
2022/07/11	10.8	27.30	1	27.22	27.25	9.8	23,577	0.04%
2022/07/08	1	27.33	2	27.11	27.25	-1	23,400	0.00%
2022/07/07	5	26.70	1	26.31	26.76	4	23,071	0.02%
2022/07/06	29.8	26.55	1	26.50	26.32	28.8	23,127	0.12%
2022/07/05	8	26.73	5	26.84	26.96	3	22,663	0.01%
2022/07/04	15.4	26.65	7.5	26.84	26.68	7.9	22,393	0.04%
2022/07/01	27.3	27.07	1	27.10	26.81	26.3	22,566	0.12%
2022/06/30	16.3	27.62	5	27.61	27.56	11.3	21,708	0.05%
2022/06/29	22	28.16	2	28.14	28.14	20	20,881	0.10%
2022/06/28	6	28.46	0	0.00	28.53	6	20,578	0.03%
2022/06/27	13	28.68	15	28.62	28.86	-2	20,368	-0.01%
2022/06/24	6.2	28.20	0	0.00	28.10	6.2	20,147	0.03%
2022/06/23	46	28.15	8	28.15	28.05	38	20,047	0.19%
2022/06/22	96	28.82	0	0.00	28.50	96	19,293	0.50%
2022/06/21	14	29.15	3	29.15	29.28	11	18,528	0.06%
2022/06/20	66.6	29.02	14	29.05	28.87	52.6	18,308	0.29%
2022/06/17	13	29.49	4	29.56	29.62	9	17,392	0.05%
2022/06/16	25.6	30.08	0	0.00	29.94	25.6	16,622	0.15%
2022/06/15	6	30.33	0	0.00	30.39	6	15,696	0.04%
2022/06/14	14.5	30.31	0	0.00	30.48	14.5	15,602	0.09%
2022/06/13	16	30.43	0	0.00	30.51	16	15,482	0.10%
2022/06/10	1	31.03	0	0.00	31.08	1	14,994	0.01%
2022/06/09	1.9	31.38	0	0.00	31.30	1.9	15,011	0.01%
2022/06/08	1	31.58	0	0.00	31.60	1	14,992	0.01%
2022/06/07	6	31.40	0	0.00	31.44	6	15,163	0.04%
2022/06/06	21	31.49	0	0.00	31.48	21	15,209	0.14%
2022/06/02	0.2	31.48	0	0.00	31.40	0.2	15,616	0.00%
2022/06/01	1	31.40	0	0.00	31.52	1	16,204	0.01%
2022/05/31	0.1	31.38	0	0.00	31.40	0.1	16,408	0.00%
2022/05/30	6	31.45	4	31.40	31.43	2	16,672	0.01%
2022/05/27	0.1	31.11	1	31.07	31.08	-1	16,766	-0.01%
2022/05/25	1	30.70	1	30.73	30.88	0	17,125	0.00%
2022/05/24	4.5	30.73	0	0.00	30.70	4.5	17,438	0.03%
2022/05/23	1	30.83	0	0.00	30.86	1	17,461	0.01%
2022/05/20	2	30.73	0	0.00	30.72	2	17,709	0.01%
2022/05/19	10.5	30.47	0	0.00	30.68	10.5	18,026	0.06%
2022/05/17	28	30.72	0	0.00	30.69	28	17,836	0.16%
2022/05/16	17	30.63	0	0.00	30.72	17	17,947	0.09%
2022/05/13	11.1	30.71	0	0.00	30.80	11.1	17,622	0.06%
2022/05/12	17.3	30.89	0	0.00	30.63	17.3	17,584	0.10%
2022/05/11	24.1	31.26	0	0.00	31.17	24.1	17,093	0.14%
2022/05/10	26	31.29	2	31.26	31.65	24	16,798	0.14%
2022/05/09	11.5	31.68	0	0.00	31.57	11.5	16,792	0.07%
2022/05/06	0	0.00	2	32.22	32.25	-2	16,679	-0.01%
2022/05/05	1	32.58	0	0.00	32.54	1	16,763	0.01%
2022/05/04	0	0.00	3	32.20	32.31	-3	16,949	-0.02%
2022/05/03	3	31.95	1	32.01	32.09	2	17,554	0.01%
2022/04/29	0	0.00	5	31.94	32.01	-5	17,967	-0.03%
2022/04/28	13	31.57	20	31.61	31.72	-7	18,539	-0.04%
2022/04/27	43	31.40	0	0.00	31.48	43	18,489	0.23%
2022/04/26	5.8	31.96	0	0.00	31.93	5.8	18,167	0.03%
2022/04/25	26.1	32.03	4	32.03	32.03	22.1	18,243	0.12%
2022/04/22	4	32.70	0	0.00	32.78	4	17,463	0.02%
2022/04/20	14.1	32.78	0	0.00	32.83	14.1	17,859	0.08%
2022/04/19	11.1	32.87	0	0.00	32.85	11.1	18,080	0.06%
2022/04/18	10	32.67	15	32.58	32.68	-5	18,217	-0.03%
2022/04/15	5	32.87	2	32.88	32.90	3	18,004	0.02%
2022/04/14	6	33.11	0	0.00	33.07	6	18,223	0.03%
2022/04/13	8	33.11	2	32.89	33.11	6	18,347	0.03%
2022/04/12	45.1	32.58	0	0.00	32.69	45.1	18,315	0.25%
2022/04/11	18	32.82	0	0.00	32.81	18	17,884	0.10%
2022/04/08	0	0.00	4	33.08	33.17	-4	17,526	-0.02%
2022/04/07	101.5	33.12	0	0.00	32.90	101.5	17,428	0.58%	大買/鉅額交易
2022/04/06	22	33.34	3	33.30	33.47	19	16,712	0.11%
2022/04/01	2	33.48	1	33.53	33.55	1	16,657	0.01%
2022/03/31	1	33.63	3	33.66	33.63	-2	16,656	-0.01%
2022/03/30	17	33.68	0	0.00	33.70	17	16,713	0.10%
2022/03/28	2	33.51	0	0.00	33.78	2	16,634	0.01%
2022/03/25	2	33.89	0	0.00	33.81	2	16,484	0.01%
2022/03/24	42	33.98	5	33.92	33.96	37	16,660	0.22%
2022/03/23	2	33.95	0	0.00	33.96	2	16,953	0.01%
2022/03/22	11.5	33.87	0	0.00	33.87	11.5	17,380	0.07%
2022/03/21	3	33.97	8	33.97	33.95	-5	17,417	-0.03%
2022/03/18	3	33.92	0	0.00	33.90	3	17,685	0.02%
2022/03/16	9.4	33.66	0	0.00	33.71	9.4	17,821	0.05%
2022/03/15	8	33.93	9.5	33.87	33.78	-1.5	17,846	-0.01%
2022/03/11	4	33.90	0	0.00	33.90	4	18,151	0.02%
2022/03/10	15	33.84	3	33.94	33.89	12	18,239	0.07%
2022/03/09	5	33.32	12	33.26	33.36	-7	18,168	-0.04%
2022/03/08	32.1	33.16	6	33.07	33.00	26.1	18,129	0.14%
2022/03/07	29.1	33.43	5	33.39	33.45	24.1	17,675	0.14%
2022/03/04	5	34.05	8	34.10	34.04	-3	17,185	-0.02%
2022/03/03	0	0.00	4	34.15	34.22	-4	17,340	-0.02%
2022/03/02	6	33.86	3	33.97	33.97	3	17,356	0.02%
2022/03/01	2	33.87	12	33.78	33.88	-10	17,209	-0.06%
2022/02/25	13	33.26	0	0.00	33.33	13	16,965	0.08%
2022/02/24	7	33.27	0	0.00	33.19	7	17,005	0.04%
2022/02/23	1	33.65	4	33.58	33.75	-3	16,824	-0.02%
2022/02/22	6	33.47	3	33.46	33.49	3	16,978	0.02%
2022/02/21	0	0.00	7	33.67	33.80	-7	17,361	-0.04%
2022/02/18	0	0.00	1	33.45	33.50	-1	17,247	-0.01%
2022/02/16	6	33.22	4	33.33	33.27	2	17,830	0.01%
2022/02/15	6	33.14	0	0.00	33.10	6	17,811	0.03%
2022/02/14	10	33.11	1	33.08	33.13	9	18,019	0.05%
2022/02/11	0	0.00	10	33.40	33.43	-10	18,330	-0.05%
2022/02/10	6	33.46	1	33.49	33.49	5	18,757	0.03%
2022/02/09	5	33.41	15	33.47	33.50	-10	19,206	-0.05%
2022/02/08	0	0.00	10	33.28	33.30	-10	19,190	-0.05%
2022/02/07	3	32.70	7	32.96	33.00	-4	19,118	-0.02%
2022/01/26	3	32.44	2	32.39	32.40	1	19,021	0.01%
2022/01/25	17	32.41	1	32.45	32.34	16	19,107	0.08%
2022/01/24	8	32.58	1	32.52	32.72	7	18,760	0.04%
2022/01/21	32.1	32.96	5	32.90	32.84	27.1	18,519	0.15%
2022/01/20	1	33.33	0	0.00	33.36	1	18,158	0.01%
2022/01/19	1	33.25	3	33.23	33.21	-2	18,354	-0.01%
2022/01/18	0.1	33.48	4	33.46	33.45	-3.9	18,641	-0.02%
2022/01/17	1	33.15	1	33.06	33.22	0	18,981	0.00%
2022/01/14	5.1	32.92	21	33.04	33.15	-15.9	21,215	-0.07%
2022/01/13	1	33.19	0	0.00	33.20	1	22,404	0.00%
2022/01/12	16	33.13	2	33.10	33.10	14	23,373	0.06%
2022/01/11	17	33.22	0	0.00	33.20	17	23,638	0.07%
2022/01/10	0	0.00	1.5	33.20	33.27	-1.5	24,258	-0.01%
2022/01/07	6	33.19	2	33.29	33.17	4	24,516	0.02%
2022/01/06	23	33.43	1	33.41	33.41	22	24,667	0.09%
2022/01/05	1	33.41	14	33.38	33.45	-13	25,175	-0.05%
2022/01/04	1	33.41	2	33.40	33.41	-1	26,009	0.00%
2022/01/03	9	33.44	0	0.00	33.42	9	26,439	0.03%
2021/12/30	2	33.58	3	33.62	33.58	-1	27,336	0.00%
2021/12/29	0	0.00	4	33.60	33.61	-4	27,867	-0.01%
2021/12/28	2	33.56	0	0.00	33.56	2	28,292	0.01%
2021/12/27	2	33.36	1	33.37	33.38	1	28,983	0.00%
2021/12/23	0	33.34	0	0.00	33.34	0	30,324	0.00%
2021/12/22	8	33.29	6	33.30	33.30	2	30,997	0.01%
2021/12/21	16	33.34	1	33.31	33.36	15	31,128	0.05%
2021/12/20	0.2	33.44	8	33.43	33.41	-7.8	31,224	-0.02%
2021/12/17	10	33.43	0	0.00	33.43	10	31,075	0.03%
2021/12/16	0	0.00	10	33.43	33.45	-10	30,909	-0.03%
2021/12/15	2	32.97	2	33.03	33.04	0	31,068	0.00%
2021/12/14	7.1	32.99	6	33.00	32.95	1.1	31,054	0.00%
2021/12/13	3	33.39	1	33.40	33.33	2	30,895	0.01%
2021/12/10	0	0.00	5	33.34	33.30	-5	30,862	-0.02%
2021/12/09	10	33.35	15	33.38	33.32	-5	30,754	-0.02%
2021/12/08	1	33.16	11	33.28	33.18	-10	30,597	-0.03%
2021/12/07	3	32.93	13	32.96	33.03	-10	30,311	-0.03%
2021/12/06	4	32.61	1	32.79	32.86	3	30,069	0.01%
2021/12/03	0	0.00	4	32.69	32.65	-4	30,302	-0.01%
2021/12/02	10	32.47	0	0.00	32.47	10	30,250	0.03%
2021/12/01	1	32.35	2	32.52	32.50	-1	30,420	0.00%
2021/11/30	1	32.44	1	32.47	32.30	0	30,392	0.00%
2021/11/29	17	32.22	9	32.22	32.22	8	30,384	0.03%
2021/11/26	22	32.39	0	0.00	32.35	22	30,133	0.07%
2021/11/25	0	0.00	27	32.65	32.65	-27	29,905	-0.09%
2021/11/24	7	32.62	0	0.00	32.61	7	29,925	0.02%
2021/11/23	3	32.70	5	32.63	32.63	-2	29,885	-0.01%
2021/11/22	3.1	32.97	6	32.91	32.93	-2.9	29,903	-0.01%
2021/11/19	7	33.06	0	0.00	32.93	7	29,833	0.02%
2021/11/18	7	32.98	20.2	33.00	32.98	-13.2	29,820	-0.04%
2021/11/17	3	32.69	4.6	32.61	32.71	-1.6	29,329	-0.01%
2021/11/16	2	32.50	17	32.46	32.59	-15	29,410	-0.05%
2021/11/15	1	32.43	4	32.44	32.43	-3	29,642	-0.01%
2021/11/12	6	32.14	4	32.16	32.20	2	29,635	0.01%
2021/11/11	10	32.21	7	32.24	32.15	3	29,814	0.01%
2021/11/10	6	32.37	5	32.48	32.34	1	30,295	0.00%
2021/11/09	1	32.40	4	32.39	32.35	-3	30,107	-0.01%
2021/11/08	0	0.00	6	32.29	32.39	-6	29,738	-0.02%
2021/11/05	7	31.86	11	31.94	31.95	-4	29,680	-0.01%
2021/11/04	6.1	31.97	3	31.92	31.86	3.1	29,884	0.01%
2021/11/03	1	31.75	0	0.00	31.77	1	29,845	0.00%
2021/11/02	2	31.57	1	31.76	31.53	1	29,764	0.00%
2021/11/01	2	31.60	0	0.00	31.56	2	29,464	0.01%
2021/10/29	9	31.39	0	0.00	31.45	9	29,203	0.03%
2021/10/28	10	31.37	3	31.33	31.39	7	29,000	0.02%
2021/10/27	10	31.08	0	0.00	31.15	10	28,924	0.03%
2021/10/26	5.1	31.02	15	30.93	31.05	-9.9	28,992	-0.03%
2021/10/25	20.2	30.77	0	0.00	30.86	20.2	28,743	0.07%
2021/10/22	53	30.68	4	30.66	30.84	49	28,569	0.17%
2021/10/21	35.5	32.35	70	32.42	32.40	-34.5	26,495	-0.13%
2021/10/20	16	32.41	5	32.31	32.37	11	25,033	0.04%
2021/10/19	19	32.40	20	32.40	32.40	-1	23,996	0.00%
2021/10/18	34	32.37	2	32.30	32.36	32	23,655	0.14%
2021/10/15	83.1	32.30	1	32.31	32.31	82.1	23,612	0.35%
2021/10/14	24.1	32.09	0	0.00	32.18	24.1	23,569	0.10%
2021/10/13	23.2	32.16	0	0.00	32.17	23.2	23,078	0.10%
2021/10/12	30.5	32.30	10	32.34	32.24	20.5	22,532	0.09%
2021/10/08	14.1	32.58	5	32.65	32.59	9.1	21,746	0.04%
2021/10/07	40.1	32.52	1	32.58	32.57	39.1	21,631	0.18%
2021/10/06	8	31.95	0	0.00	31.88	8	20,959	0.04%
2021/10/05	29.7	31.71	3	31.73	31.96	26.7	20,585	0.13%
2021/10/04	26.7	31.94	1	32.19	31.84	25.7	20,219	0.13%
2021/10/01	19.1	32.26	0	0.00	32.26	19.1	19,474	0.10%
2021/09/30	10.1	32.62	0	0.00	32.77	10.1	18,345	0.06%
2021/09/29	15.7	32.70	0	0.00	32.70	15.7	18,174	0.09%
2021/09/28	8	33.02	0	0.00	33.08	8	17,606	0.05%
2021/09/27	7.2	33.29	3	33.28	33.30	4.2	17,512	0.02%
2021/09/24	1	33.29	0	0.00	33.30	1	17,887	0.01%
2021/09/23	3	33.15	2	33.12	33.08	1	17,863	0.01%
2021/09/22	18.2	32.85	0	0.00	32.90	18.2	17,894	0.10%
2021/09/17	1	33.30	0	0.00	33.42	1	17,382	0.01%
2021/09/15	3	33.28	0	0.00	33.33	3	17,219	0.02%
2021/09/13	2.3	33.40	0	0.00	33.41	2.3	17,264	0.01%
2021/09/09	1	32.73	0	0.00	32.94	1	17,241	0.01%
2021/09/08	7.2	32.88	0	0.00	32.80	7.2	17,202	0.04%
2021/09/07	0	0.00	2	33.13	33.16	-2	16,852	-0.01%
2021/09/06	11	33.24	4	33.05	33.07	7	16,790	0.04%
2021/09/02	3.1	33.15	0	0.00	33.16	3.1	16,607	0.02%
2021/09/01	1.1	33.31	3	33.38	33.39	-1.9	16,552	-0.01%
2021/08/31	3	33.12	4	33.10	33.38	-1	16,476	-0.01%
2021/08/27	0.1	32.98	1	33.02	33.11	-0.9	16,504	-0.01%
2021/08/26	1.7	32.84	2	32.86	32.99	-0.3	16,452	0.00%
2021/08/25	31.1	32.90	0	0.00	33.00	31.1	16,281	0.19%
2021/08/24	4	32.83	1	32.84	32.80	3	16,383	0.02%
2021/08/23	12.1	32.75	0	0.00	32.88	12.1	16,186	0.07%
2021/08/20	6.2	32.19	5	32.25	32.26	1.2	16,057	0.01%
2021/08/19	21.6	32.44	0	0.00	32.32	21.6	15,784	0.14%
2021/08/18	39.3	32.59	4	32.62	33.07	35.3	15,181	0.23%
2021/08/17	18.7	32.67	7	32.60	32.53	11.7	14,907	0.08%
2021/08/16	34	32.91	2	32.92	32.86	32	14,707	0.22%
2021/08/13	3.8	33.32	0	0.00	33.27	3.8	14,056	0.03%
2021/08/12	4	33.46	5	33.51	33.51	-1	13,851	-0.01%
2021/08/11	28.5	33.50	0	0.00	33.49	28.5	13,905	0.20%
2021/08/10	20	33.83	0	0.00	33.79	20	13,704	0.15%
2021/08/09	12	34.06	0	0.00	34.10	12	14,439	0.08%
2021/08/06	2	34.20	0	0.00	34.25	2	14,660	0.01%
2021/08/05	1	34.21	0	0.00	34.20	1	15,367	0.01%
2021/08/04	0.1	34.38	6	34.18	34.35	-5.9	16,712	-0.04%
2021/08/03	8.1	34.04	0	0.00	34.15	8.1	17,432	0.05%
2021/08/02	2	33.76	0	0.00	34.00	2	17,428	0.01%
2021/07/30	1	34.00	0	0.00	33.90	1	17,250	0.01%
2021/07/29	0.5	33.98	0	0.00	34.10	0.5	17,094	0.00%
2021/07/28	23	33.50	0	0.00	33.89	23	17,359	0.13%
2021/07/27	7	34.03	0	0.00	34.07	7	17,372	0.04%
2021/07/26	1.1	34.43	0	0.00	34.50	1.1	17,260	0.01%
2021/07/23	0	0.00	2	34.45	34.47	-2	17,212	-0.01%
2021/07/22	4	34.16	0	0.00	34.21	4	17,183	0.02%
2021/07/21	32.5	34.02	1	34.42	34.13	31.5	16,996	0.19%
2021/07/20	11.1	34.60	0	0.00	34.56	11.1	16,353	0.07%
2021/07/19	2	35.07	0	0.00	35.14	2	16,195	0.01%
2021/07/16	0.1	34.93	0	0.00	35.12	0.1	16,301	0.00%
2021/07/14	18.6	34.49	0	0.00	34.48	18.6	16,238	0.11%
2021/07/13	14	34.99	0	0.00	34.85	14	16,009	0.09%
2021/07/09	8	35.37	0	0.00	35.44	8	15,733	0.05%
2021/07/07	1	35.70	1	35.86	35.61	0	15,802	0.00%
2021/07/06	7	35.87	0	0.00	35.91	7	15,704	0.04%
2021/07/05	2.3	35.56	2	35.56	35.69	0.3	15,631	0.00%
2021/07/02	3	35.14	1	35.17	35.20	2	15,550	0.01%
2021/07/01	4.1	35.03	0	0.00	35.00	4.1	15,473	0.03%
2021/06/30	0	0.00	2	34.94	35.00	-2	15,037	-0.01%
2021/06/28	0	0.00	26	35.07	35.10	-26	15,068	-0.17%
2021/06/25	0	0.00	2	34.78	34.74	-2	15,000	-0.01%
2021/06/24	1	34.45	0	0.00	34.66	1	15,045	0.01%
2021/06/23	5.1	34.40	3	34.46	34.45	2.1	15,186	0.01%
2021/06/22	3.2	34.50	30	34.65	34.43	-26.8	15,168	-0.18%
2021/06/21	0.1	34.64	0	0.00	34.55	0.1	15,124	0.00%
2021/06/18	1	34.95	0	0.00	34.91	1	15,026	0.01%
2021/06/17	0	0.00	2	34.82	34.90	-2	15,116	-0.01%
2021/06/15	0.1	34.66	0	0.00	34.65	0.1	15,274	0.00%
2021/06/10	0	0.00	2	34.50	34.60	-2	15,462	-0.01%
2021/06/09	2	34.44	0	0.00	34.45	2	15,529	0.01%
2021/06/08	0	0.00	4	34.68	34.65	-4	15,624	-0.03%
2021/06/07	1	34.67	10	34.44	34.72	-9	15,739	-0.06%
2021/06/04	3	34.75	10	34.73	34.77	-7	15,681	-0.04%
2021/06/03	0	0.00	12	34.96	34.95	-12	15,696	-0.08%
2021/06/02	31	35.06	0	0.00	34.96	31	15,809	0.20%
2021/06/01	1.3	34.81	2	34.85	35.06	-0.8	15,858	0.00%
2021/05/31	49	34.73	48	34.74	34.75	1	15,721	0.01%
2021/05/28	0	0.00	30	34.44	34.55	-30	15,754	-0.19%
2021/05/27	1	34.14	0	0.00	34.28	1	15,767	0.01%
2021/05/26	31	34.37	0.3	34.34	34.32	30.7	15,811	0.19%
2021/05/25	32	34.25	30	34.29	34.34	2	15,861	0.01%
2021/05/24	30.2	34.03	37	33.97	34.05	-6.8	15,943	-0.04%
2021/05/21	7	34.05	2	34.01	34.00	5	15,870	0.03%
2021/05/20	0.2	33.95	0	0.00	33.86	0.2	15,950	0.00%
2021/05/19	1	33.81	0	0.00	34.10	1	15,867	0.01%
2021/05/18	15.7	33.55	2	33.84	34.01	13.7	15,921	0.09%
2021/05/17	21	32.60	6	32.88	32.75	15	15,879	0.09%
2021/05/14	36.3	33.63	3	33.83	33.65	33.3	14,792	0.22%
2021/05/13	4	32.85	13.9	33.19	33.40	-9.9	14,460	-0.07%
2021/05/12	22.1	33.36	3	33.22	33.50	19.1	13,679	0.14%
2021/05/11	4.1	34.96	3	35.22	34.70	1.1	12,332	0.01%
2021/05/05	0	0.00	1	35.44	35.35	-1	11,916	-0.01%
2021/05/04	5.1	35.38	3	35.18	35.30	2.1	11,516	0.02%
2021/05/03	2	36.05	2.6	36.08	35.91	-0.6	11,089	-0.01%
2021/04/29	0	0.00	0	36.09	36.12	0	11,039	0.00%
2021/04/28	0	0.00	1	35.95	35.98	-1	11,127	-0.01%
2021/04/27	3.1	35.86	0	0.00	35.98	3.1	11,379	0.03%
2021/04/26	0.3	35.67	0	0.00	35.99	0.3	11,527	0.00%
2021/04/23	1	35.20	0	0.00	35.30	1	11,671	0.01%
2021/04/21	1	35.48	0	0.00	35.53	1	12,099	0.01%
2021/04/20	3	35.37	0	0.00	35.33	3	12,400	0.02%
2021/04/19	4	35.15	1	35.16	35.20	3	12,466	0.02%
2021/04/15	1	34.48	25	34.50	34.50	-24	12,665	-0.19%
2021/04/14	2	34.38	3	34.26	34.35	-1	13,099	-0.01%
2021/04/13	1	34.50	0	0.00	34.47	1	13,191	0.01%
2021/04/12	1	34.69	0	0.00	34.69	1	13,479	0.01%
2021/04/09	4	34.66	0	0.00	34.70	4	13,634	0.03%
2021/04/08	31	34.72	18	34.70	34.75	13	13,861	0.09%
2021/04/07	2	34.71	0.1	34.81	34.71	1.9	13,924	0.01%
2021/04/06	1	34.77	2	34.78	34.74	-1	13,991	-0.01%
2021/04/01	2.1	34.68	5	34.61	34.61	-2.9	14,051	-0.02%
2021/03/31	2.2	34.71	0	0.00	34.63	2.2	14,126	0.02%
2021/03/30	4	34.44	0	0.00	34.60	4	13,963	0.03%
2021/03/29	7	34.00	0	0.00	34.34	7	14,041	0.05%
2021/03/26	0	0.00	1	33.77	33.80	-1	14,091	-0.01%
2021/03/24	4	33.68	1	33.65	33.65	3	14,064	0.02%
2021/03/22	4	33.63	0	0.00	33.60	4	14,115	0.03%
2021/03/19	2	33.43	1	33.60	33.60	1	14,304	0.01%
2021/03/18	0	0.00	4	33.44	33.53	-4	14,273	-0.03%
2021/03/17	5.1	32.96	0	0.00	32.95	5.1	14,394	0.04%
2021/03/16	5	33.00	1	32.98	32.99	4	14,595	0.03%
2021/03/15	1	32.66	1	32.63	32.74	0	14,896	0.00%
2021/03/12	2	32.37	0	0.00	32.43	2	15,119	0.01%
2021/03/10	0	0.00	1	32.15	32.10	-1	15,574	-0.01%
2021/03/08	3	32.04	0	0.00	32.00	3	15,766	0.02%
2021/03/05	1.1	31.66	1	31.80	31.80	0.1	15,693	0.00%
2021/03/04	2.2	31.79	0	0.00	31.80	2.2	15,709	0.01%
2021/03/03	21	31.87	0	0.00	31.93	21	15,785	0.13%
2021/03/02	5	32.02	20	32.03	31.90	-15	15,732	-0.10%
2021/02/26	3	31.89	11	31.92	31.90	-8	15,774	-0.05%
2021/02/25	6	31.96	20.2	31.93	32.01	-14.2	15,760	-0.09%
2021/02/24	4.3	31.89	6	31.97	31.80	-1.7	15,763	-0.01%
2021/02/22	0.6	31.52	3	31.47	31.50	-2.4	15,506	-0.02%
2021/02/19	0	0.00	5	30.94	31.12	-5	15,365	-0.03%
2021/02/18	6	31.16	6	31.08	31.13	0	15,500	0.00%
2021/02/17	1.1	30.89	3.1	30.94	31.00	-2	15,543	-0.01%
2021/02/05	6	30.56	0	0.00	30.55	6	15,356	0.04%
2021/02/04	5	30.49	0	0.00	30.51	5	15,473	0.03%
2021/02/03	0	0.00	1	30.53	30.51	-1	15,563	-0.01%
2021/02/02	0.1	30.43	7	30.52	30.50	-6.9	15,854	-0.04%
2021/02/01	1	30.20	0	0.00	30.25	1	16,075	0.01%
2021/01/29	0	30.70	11	30.46	30.26	-11	16,246	-0.07%
2021/01/28	3	30.75	10	30.72	30.72	-7	16,201	-0.04%
2021/01/27	3	30.97	0	0.00	30.95	3	16,259	0.02%
2021/01/26	4	30.72	0	0.00	30.68	4	16,164	0.02%
2021/01/25	10	30.69	9	30.55	30.83	1	16,491	0.01%
2021/01/22	10.2	30.37	10	30.42	30.53	0.2	16,841	0.00%
2021/01/21	0.1	30.39	4	30.38	30.30	-3.9	17,518	-0.02%
2021/01/20	4.2	30.58	0	0.00	30.25	4.2	19,146	0.02%
2021/01/19	1.1	30.76	7	30.73	30.74	-5.9	19,403	-0.03%
2021/01/18	1.1	30.32	8	30.54	30.61	-6.9	19,634	-0.04%
2021/01/15	0.1	30.80	8	30.84	30.79	-7.9	19,548	-0.04%
2021/01/14	7	30.94	2.2	30.91	30.92	4.8	19,520	0.02%
2021/01/13	0	0.00	1	30.60	30.69	-1	19,429	-0.01%
2021/01/12	2	30.43	1	30.42	30.35	1	19,254	0.01%
2021/01/11	7	30.51	17	30.51	30.61	-10	19,281	-0.05%
2021/01/08	0	0.00	72	30.42	30.46	-72	19,283	-0.37%
2021/01/07	0	0.00	60	30.18	30.22	-60	19,236	-0.31%
2021/01/06	2	30.12	7.5	30.02	30.00	-5.5	18,861	-0.03%
2021/01/05	1	29.90	47	30.00	30.02	-46	18,702	-0.25%
2021/01/04	1	29.95	1	29.97	29.94	0	18,639	0.00%
2020/12/31	10	29.84	10	29.90	29.95	0	18,552	0.00%
2020/12/30	0	0.00	10	29.65	29.78	-10	18,338	-0.05%
2020/12/29	0	0.00	2.6	29.70	29.67	-2.6	18,326	-0.01%
2020/12/24	0	0.00	10	29.52	29.48	-10	18,085	-0.06%
2020/12/23	8	29.37	0	0.00	29.42	8	18,156	0.04%
2020/12/22	1	29.48	1	29.45	29.43	0	18,606	0.00%
2020/12/21	1	29.50	0	0.00	29.60	1	19,258	0.01%
2020/12/18	2	29.60	0	0.00	29.61	2	19,328	0.01%
2020/12/16	0	0.00	5	29.67	29.80	-5	19,561	-0.03%
2020/12/15	6.3	29.67	100	29.47	29.51	-93.7	19,488	-0.48%
2020/12/11	13.2	29.76	1	29.70	29.81	12.2	19,359	0.06%
2020/12/10	9	30.00	0	0.00	29.94	9	19,265	0.05%
2020/12/09	8	30.14	10	30.10	30.14	-2	19,097	-0.01%
2020/12/08	2	29.89	1	29.95	29.90	1	18,695	0.01%
2020/12/07	10	29.80	6	29.78	29.85	4	18,414	0.02%
2020/12/04	1	29.62	10	29.58	29.68	-9	18,251	-0.05%
2020/12/03	1	29.45	5	29.48	29.45	-4	18,137	-0.02%
2020/12/02	111	29.45	29	29.43	29.44	82	18,138	0.45%	大買/
2020/12/01	23	29.33	2	29.30	29.35	21	18,131	0.12%
2020/11/30	12	29.41	7	29.42	29.35	5	18,213	0.03%
2020/11/27	6.5	29.25	14	29.21	29.32	-7.5	18,098	-0.04%
2020/11/26	1	29.12	2	29.15	29.15	-1	18,010	-0.01%
2020/11/25	13	29.12	0	0.00	29.01	13	18,006	0.07%
2020/11/24	14	29.15	6	29.18	29.11	8	17,904	0.04%
2020/11/23	15	29.12	10	29.12	29.14	5	17,841	0.03%
2020/11/20	8	28.86	25	28.86	28.88	-17	17,893	-0.10%
2020/11/19	6	28.86	9	28.88	28.86	-3	18,118	-0.02%
2020/11/18	3	28.88	15	28.89	28.90	-12	18,250	-0.07%
2020/11/17	15.2	28.81	3	28.84	28.81	12.2	18,455	0.07%
2020/11/16	9	28.78	7	28.78	28.80	2	19,178	0.01%
2020/11/13	2	28.46	3.7	28.43	28.53	-1.7	18,963	-0.01%
2020/11/12	7	28.42	0.1	28.50	28.40	6.9	18,920	0.04%
2020/11/11	26	28.41	8	28.44	28.50	18	18,920	0.10%
2020/11/10	2	28.37	0	0.00	28.29	2	18,893	0.01%
2020/11/09	0	0.00	10	28.39	28.40	-10	18,592	-0.05%
2020/11/06	4	28.18	4	28.20	28.19	0	18,420	0.00%
2020/11/05	3	28.10	3	28.10	28.12	0	18,259	0.00%
2020/11/04	8.1	28.00	5	28.03	28.05	3.1	18,240	0.02%
2020/11/03	4	27.99	0	0.00	28.01	4	18,058	0.02%
2020/11/02	9	27.68	8	27.63	27.72	1	17,951	0.01%
2020/10/30	9.1	27.89	0	0.00	27.80	9.1	17,737	0.05%
2020/10/29	63.2	27.93	1	27.90	27.98	62.2	17,214	0.36%
2020/10/28	44	28.29	7	28.39	28.19	37	16,451	0.22%
2020/10/27	15.1	29.63	22	29.68	29.69	-6.9	14,985	-0.05%
2020/10/26	5.1	29.69	4	29.78	29.69	1.1	14,571	0.01%
2020/10/23	1	29.57	7	29.62	29.63	-6	14,243	-0.04%
2020/10/22	1.1	29.56	0	0.00	29.59	1.1	14,252	0.01%
2020/10/21	7	29.64	1	29.70	29.59	6	14,117	0.04%
2020/10/20	2	29.63	2	29.62	29.64	0	13,965	0.00%
2020/10/19	6.1	29.64	0	0.00	29.64	6.1	14,347	0.04%
2020/10/16	21.3	29.60	5	29.55	29.56	16.3	14,557	0.11%
2020/10/15	37	29.69	10	29.58	29.69	27	14,581	0.19%
2020/10/14	9	29.75	10	29.76	29.74	-1	14,485	-0.01%
2020/10/13	8	29.69	0	0.00	29.71	8	14,504	0.06%
2020/10/12	60	29.80	3	29.74	29.74	57	14,442	0.39%
2020/10/08	20	29.71	5	29.74	29.76	15	14,174	0.11%
2020/10/07	12	29.64	0	0.00	29.65	12	14,166	0.08%
2020/10/06	0	0.00	4	29.64	29.68	-4	14,217	-0.03%
2020/10/05	11	29.43	0	0.00	29.45	11	14,385	0.08%
2020/09/30	5	29.47	0	0.00	29.48	5	14,532	0.03%
2020/09/29	2	29.53	0.1	29.45	29.40	1.9	15,005	0.01%
2020/09/28	2.1	29.20	4	29.26	29.38	-1.9	15,348	-0.01%
2020/09/25	24	28.92	10	29.22	28.90	14	15,839	0.09%
2020/09/24	30	29.16	1	29.36	29.06	29	15,657	0.19%
2020/09/23	5	29.60	4	29.76	29.70	1	15,278	0.01%
2020/09/22	13	29.82	2	29.84	29.80	11	15,424	0.07%
2020/09/18	7	30.13	0	0.00	30.20	7	15,272	0.05%
2020/09/16	1	30.25	0	0.00	30.25	1	15,278	0.01%
2020/09/15	2	30.08	9	30.07	30.10	-7	15,251	-0.05%
2020/09/14	0	0.00	10	29.80	29.98	-10	15,378	-0.07%
2020/09/11	9.2	29.75	6	29.76	29.75	3.2	15,516	0.02%
2020/09/10	6	29.86	33	29.88	29.85	-27	15,677	-0.17%
2020/09/09	9	29.63	0	0.00	29.85	9	15,903	0.06%
2020/09/08	15	29.90	0	0.00	29.97	15	15,932	0.09%
2020/09/07	8	30.08	0	0.00	29.96	8	16,173	0.05%
2020/09/04	7	29.99	0	0.00	30.09	7	16,345	0.04%
2020/09/03	2	30.26	41	30.20	30.25	-39	16,346	-0.24%
2020/09/01	1	29.95	1	30.05	30.06	0	16,665	0.00%
2020/08/31	2	30.18	10	30.16	30.16	-8	16,971	-0.05%
2020/08/28	1	30.16	1	30.16	30.24	0	17,226	0.00%
2020/08/27	2	30.34	1	30.43	30.33	1	17,715	0.01%
2020/08/26	1	30.35	0	0.00	30.43	1	17,808	0.01%
2020/08/25	0	0.00	3	30.36	30.44	-3	17,900	-0.02%
2020/08/24	8.1	30.06	0	0.00	30.14	8.1	17,717	0.05%
2020/08/21	3	29.96	6	30.04	30.11	-3	17,747	-0.02%
2020/08/20	14	29.95	8	29.84	29.79	6	17,584	0.03%
2020/08/19	1	30.90	11	31.06	30.77	-10	17,106	-0.06%
2020/08/18	0	0.00	2	30.87	30.90	-2	17,222	-0.01%
2020/08/17	0	0.00	4	30.93	30.96	-4	17,405	-0.02%
2020/08/14	0	0.00	4	30.51	30.63	-4	17,515	-0.02%
2020/08/12	3	30.21	52	30.22	30.22	-49	17,670	-0.28%
2020/08/11	13	30.45	0	0.00	30.35	13	17,800	0.07%
2020/08/10	2	30.56	5	30.56	30.60	-3	17,852	-0.02%
2020/08/07	1	30.65	2	30.68	30.65	-1	17,963	-0.01%
2020/08/06	1	30.69	1	30.88	30.70	0	18,123	0.00%
2020/08/05	2	30.55	2	30.50	30.62	0	18,150	0.00%
2020/08/03	0	0.00	10.5	30.05	30.01	-10.5	18,203	-0.06%
2020/07/31	3.3	30.13	31	30.13	30.24	-27.7	18,362	-0.15%
2020/07/30	0	0.00	5	29.79	29.99	-5	18,199	-0.03%
2020/07/29	18	29.71	5	29.59	29.62	13	18,290	0.07%
2020/07/28	5	29.70	0	0.00	29.46	5	18,589	0.03%
2020/07/27	6	29.86	0	0.00	29.84	6	18,958	0.03%
2020/07/24	4	29.94	13.6	29.90	29.85	-9.6	19,177	-0.05%
2020/07/23	0	0.00	39	30.06	30.17	-39	19,226	-0.20%
2020/07/22	7	29.95	17	29.95	29.97	-10	19,001	-0.05%
2020/07/21	0	0.00	9	29.82	29.84	-9	18,618	-0.05%
2020/07/20	0	0.00	5.9	29.47	29.55	-5.9	18,471	-0.03%
2020/07/17	0	0.00	1	29.63	29.59	-1	18,517	-0.01%
2020/07/16	0	0.00	6	29.64	29.63	-6	18,912	-0.03%
2020/07/15	0	0.00	18	29.57	29.53	-18	19,020	-0.09%
2020/07/14	5	29.60	1	29.68	29.58	4	19,474	0.02%
2020/07/13	2	29.67	1	29.67	29.65	1	19,664	0.01%
2020/07/10	5	29.55	12	29.63	29.52	-7	20,111	-0.03%
2020/07/09	5	29.89	10	29.85	29.74	-5	20,149	-0.02%
2020/07/08	3	29.69	18	29.75	29.72	-15	20,104	-0.07%
2020/07/07	9.1	29.49	14	29.61	29.43	-4.9	19,758	-0.02%
2020/07/06	0	0.00	19	29.65	29.83	-19	19,831	-0.10%
2020/07/03	0	0.00	8.5	29.33	29.33	-8.5	19,848	-0.04%
2020/07/02	27	29.01	37.2	28.97	29.09	-10.2	19,919	-0.05%
2020/07/01	0	0.00	28	28.90	28.79	-28	19,835	-0.14%
2020/06/30	2	28.54	0	0.00	28.56	2	19,720	0.01%
2020/06/29	9	28.47	10	28.47	28.51	-1	19,944	-0.01%
2020/06/24	1	28.55	87	28.56	28.54	-86	20,125	-0.43%
2020/06/23	6	28.50	5	28.55	28.54	1	20,752	0.00%
2020/06/22	15	28.47	0	0.00	28.48	15	21,173	0.07%
2020/06/19	2	28.70	0	0.00	28.56	2	21,935	0.01%
2020/06/18	1	28.40	0	0.00	28.55	1	22,217	0.00%
2020/06/17	13	28.42	1	28.53	28.46	12	22,778	0.05%
2020/06/16	4	28.40	24	28.37	28.45	-20	23,966	-0.08%
2020/06/15	17	28.26	8	28.33	28.13	9	25,896	0.03%
2020/06/12	47	28.16	3	28.04	28.29	44	26,870	0.16%
2020/06/11	16	28.68	5	28.81	28.43	11	28,066	0.04%
2020/06/10	4	28.89	2	28.88	28.86	2	29,208	0.01%
2020/06/09	5	28.76	0	0.00	28.84	5	31,585	0.02%
2020/06/08	39	28.89	3	28.85	28.88	36	33,932	0.11%
2020/06/05	22	28.76	7	28.80	28.80	15	34,209	0.04%
2020/06/04	17	28.61	11	28.66	28.67	6	34,954	0.02%
2020/06/03	13	28.37	10.5	28.46	28.48	2.5	36,194	0.01%
2020/06/02	10	28.21	5	28.18	28.17	5	36,074	0.01%
2020/06/01	3	28.01	1	28.02	28.05	2	36,099	0.01%
2020/05/29	3.3	27.79	0	0.00	27.86	3.3	36,125	0.01%
2020/05/28	5	27.99	11	27.98	27.90	-6	36,417	-0.02%
2020/05/27	5	27.86	2	27.85	27.85	3	36,930	0.01%
2020/05/26	12	27.78	19	27.83	27.82	-7	37,686	-0.02%
2020/05/25	26	27.34	20	27.45	27.50	6	37,769	0.02%
2020/05/22	15	27.49	0	0.00	27.45	15	37,724	0.04%
2020/05/21	12	27.63	25	27.66	27.63	-13	37,673	-0.03%
2020/05/19	13	27.43	0.5	27.48	27.43	12.5	37,371	0.03%
2020/05/18	6	27.25	0	0.00	27.25	6	37,373	0.02%
2020/05/15	4	27.51	1	27.49	27.43	3	37,286	0.01%
2020/05/14	25	27.50	0	0.00	27.48	25	37,309	0.07%
2020/05/13	13.5	27.53	33	27.66	27.75	-19.5	37,221	-0.05%
2020/05/12	0	0.00	4	27.55	27.55	-4	37,202	-0.01%
2020/05/11	3	27.68	5	27.66	27.66	-2	37,225	-0.01%
2020/05/08	4	27.50	1	27.54	27.50	3	37,125	0.01%
2020/05/07	1	27.44	2	27.44	27.40	-1	37,179	0.00%
2020/05/06	2	27.34	11	27.31	27.32	-9	37,098	-0.02%
2020/05/05	1	27.31	1	27.45	27.33	0	37,146	0.00%
2020/05/04	7	26.99	2	26.90	27.09	5	37,105	0.01%
2020/04/30	6	27.28	15	27.34	27.46	-9	36,925	-0.02%
2020/04/29	7	27.06	8	27.04	27.07	-1	37,079	0.00%
2020/04/28	4	26.92	3	26.84	26.91	1	37,392	0.00%
2020/04/27	7	26.68	21	26.64	26.79	-14	39,171	-0.04%
2020/04/23	0	0.00	7	26.48	26.34	-7	38,981	-0.02%
2020/04/22	10	25.81	3	25.88	26.23	7	38,900	0.02%
2020/04/21	44	26.26	1	26.59	26.10	43	38,703	0.11%
2020/04/20	14	26.57	0	0.00	26.60	14	38,276	0.04%
2020/04/17	9	26.74	5	26.77	26.50	4	38,143	0.01%
2020/04/16	12	26.41	5	26.38	26.44	7	37,641	0.02%
2020/04/15	8	26.36	19	26.32	26.47	-11	37,489	-0.03%
2020/04/14	12	26.05	18	26.00	26.05	-6	37,155	-0.02%
2020/04/13	3	25.68	10	25.70	25.68	-7	37,244	-0.02%
2020/04/10	3	25.61	6	25.71	25.73	-3	37,181	-0.01%
2020/04/09	24	25.84	17	25.86	25.65	7	37,221	0.02%
2020/04/08	27	25.29	16	25.64	25.77	11	36,867	0.03%
2020/04/07	29	25.21	28	25.17	25.22	1	36,353	0.00%
2020/04/06	8	24.65	13	24.76	24.84	-5	36,110	-0.01%
2020/04/01	3	24.50	9	24.52	24.52	-6	35,797	-0.02%
2020/03/31	8	24.54	4	24.53	24.49	4	35,582	0.01%
2020/03/30	18	23.93	25	24.17	24.32	-7	35,350	-0.02%
2020/03/27	42	24.65	16	24.63	24.35	26	35,016	0.07%
2020/03/26	7	23.97	9	24.26	24.26	-2	34,321	-0.01%
2020/03/25	27	24.20	16	24.22	24.09	11	33,888	0.03%
2020/03/24	11	23.37	23	23.39	23.38	-12	33,068	-0.04%
2020/03/23	32	22.56	1	22.50	22.49	31	32,600	0.10%
2020/03/20	58	23.03	31	23.11	23.28	27	31,861	0.08%
2020/03/19	55	22.12	8	22.05	21.85	47	30,566	0.15%
2020/03/18	84	23.53	7	23.44	23.29	77	28,445	0.27%
2020/03/17	36.1	23.74	0	0.00	23.67	36.1	27,264	0.13%
2020/03/16	56	24.75	2	24.72	24.41	54	25,639	0.21%
2020/03/13	64.1	24.42	4	24.93	25.29	60.1	24,153	0.25%
2020/03/12	75	26.07	17	26.41	25.93	58	21,637	0.27%
2020/03/11	14	27.16	5	27.01	26.97	9	19,241	0.05%
2020/03/10	41	26.89	1	26.95	27.25	40	18,794	0.21%
2020/03/09	24	27.30	0	0.00	27.25	24	17,707	0.14%
2020/03/06	30	27.86	0	0.00	27.88	30	16,214	0.19%
2020/03/05	7.2	28.08	0	0.00	28.10	7.2	16,065	0.04%
2020/03/04	3	27.77	0	0.00	27.86	3	16,235	0.02%
2020/03/03	1.1	28.02	0	0.00	27.93	1.1	15,926	0.01%
2020/03/02	7.7	27.58	0.5	27.89	27.75	7.2	15,541	0.05%
2020/02/27	23	27.98	3	27.85	27.90	20	14,821	0.13%
2020/02/26	8.1	28.38	0	0.00	28.30	8.1	13,985	0.06%
2020/02/25	0	0.00	3	28.60	28.67	-3	13,480	-0.02%
2020/02/24	7	28.62	0	0.00	28.70	7	13,484	0.05%
2020/02/21	0	0.00	8	28.87	28.90	-8	13,361	-0.06%
2020/02/20	1	28.92	1	28.91	28.93	0	13,388	0.00%
2020/02/19	3	28.84	1	28.82	28.96	2	13,416	0.01%
2020/02/18	1	28.87	5.4	28.84	28.80	-4.4	13,342	-0.03%
2020/02/17	2	28.63	1	28.79	28.80	1	13,204	0.01%
2020/02/14	0	0.00	6	28.78	28.79	-6	13,043	-0.05%
2020/02/13	0.1	28.70	1	28.60	28.64	-0.9	12,980	-0.01%
2020/02/12	0	0.00	3	28.50	28.56	-3	13,444	-0.02%
2020/02/11	5.2	28.30	0	0.00	28.34	5.2	13,351	0.04%
2020/02/10	2	28.00	0	0.00	28.14	2	13,445	0.01%
2020/02/07	6.2	28.27	0	0.00	28.23	6.2	13,453	0.05%
2020/02/06	6	28.28	11	28.23	28.44	-5	13,474	-0.04%
2020/02/05	6	28.07	0	0.00	28.08	6	13,426	0.04%
2020/02/04	9.2	27.99	5	27.97	28.12	4.2	13,381	0.03%
2020/02/03	7.4	27.30	1	27.15	27.74	6.4	13,397	0.05%
2020/01/31	22	27.89	6	27.87	27.92	16	12,821	0.12%
2020/01/30	62	27.83	20	27.82	27.70	42	12,492	0.34%
2020/01/16	0	0.00	5	29.05	29.10	-5	11,189	-0.04%
2020/01/14	2	28.94	13	28.99	29.02	-11	13,051	-0.08%
2020/01/13	4	28.81	0	0.00	28.84	4	13,473	0.03%
2020/01/10	0	0.00	6	28.70	28.69	-6	13,569	-0.04%
2020/01/09	2	28.73	11	28.72	28.70	-9	13,606	-0.07%
2020/01/08	5.2	28.57	0	0.00	28.50	5.2	13,583	0.04%
2020/01/07	9	28.63	1	28.66	28.69	8	13,478	0.06%
2020/01/06	3	28.98	10	29.18	28.96	-7	13,221	-0.05%
2020/01/03	37	29.24	92	29.05	29.18	-55	13,373	-0.41%
2020/01/02	0	0.00	3	29.10	29.09	-3	13,410	-0.02%
2019/12/31	11	28.95	6	29.03	28.97	5	13,889	0.04%
2019/12/30	0	0.00	10	29.00	29.00	-10	13,762	-0.07%
2019/12/27	3	28.90	0	0.00	28.90	3	13,551	0.02%
2019/12/26	2	28.83	4	28.87	28.86	-2	13,505	-0.01%
2019/12/20	0	0.00	1	28.86	28.80	-1	13,527	-0.01%
2019/12/19	6	28.69	0	0.00	28.69	6	13,545	0.04%
2019/12/18	0	0.00	3	28.80	28.77	-3	13,651	-0.02%
2019/12/17	1.2	28.66	4	28.65	28.71	-2.9	13,549	-0.02%
2019/12/16	6	28.55	0	0.00	28.57	6	13,469	0.04%
2019/12/13	2	28.42	4	28.36	28.37	-2	13,377	-0.01%
2019/12/12	5	28.29	0	0.00	28.31	5	13,384	0.04%
2019/12/10	10	28.14	0	0.00	28.14	10	13,446	0.07%
2019/12/09	1	28.20	0	0.00	28.21	1	13,528	0.01%
2019/12/06	1	28.11	1	28.16	28.13	0	13,516	0.00%
2019/12/05	0	0.00	1	28.03	28.03	-1	13,450	-0.01%
2019/12/04	2	27.84	0	0.00	27.88	2	13,511	0.01%
2019/12/02	5	27.61	1	27.69	27.65	4	13,797	0.03%
2019/11/29	62	27.81	0	0.00	27.75	62	13,635	0.45%
2019/11/26	1	28.07	0	0.00	28.06	1	13,631	0.01%
2019/11/25	1	28.00	0	0.00	27.99	1	13,586	0.01%
2019/11/22	1	27.99	0	0.00	28.01	1	13,516	0.01%
2019/11/21	1	27.92	1	28.00	28.00	0	13,703	0.00%
2019/11/20	2	28.08	1	28.07	28.09	1	13,558	0.01%
2019/11/19	2	28.10	0.6	28.19	28.14	1.4	13,536	0.01%
2019/11/18	0	0.00	1	28.05	28.05	-1	13,457	-0.01%
2019/11/15	0	0.00	10	27.84	27.88	-10	13,347	-0.07%
2019/11/14	10	27.80	0	0.00	27.83	10	13,300	0.08%
2019/11/13	16	27.78	0	0.00	27.79	16	13,284	0.12%
2019/11/12	0	0.00	4	27.71	27.74	-4	13,309	-0.03%
2019/11/11	31	27.53	0	0.00	27.50	31	13,273	0.23%
2019/11/06	2	27.88	0	0.00	27.93	2	12,524	0.02%
2019/11/05	11	27.97	0	0.00	28.03	11	12,445	0.09%
2019/11/04	71	27.83	0	0.00	27.84	71	12,571	0.56%
2019/11/01	8	27.51	0	0.00	27.63	8	12,668	0.06%
2019/10/31	39	27.61	5	27.59	27.58	34	12,802	0.27%
2019/10/30	5	27.62	1	27.62	27.65	4	12,593	0.03%
2019/10/29	4	27.72	12	27.63	27.62	-8	12,476	-0.06%
2019/10/28	3.2	27.70	0	0.00	27.70	3.2	12,149	0.03%
2019/10/25	8	27.67	1	27.64	27.60	7	11,944	0.06%
2019/10/24	12	27.59	2	27.61	27.65	10	11,625	0.09%
2019/10/23	99	27.49	14	27.43	27.54	85	11,355	0.75%
2019/10/22	24	29.04	11	29.05	29.03	13	9,885	0.13%
2019/10/21	19	28.93	2	28.92	28.95	17	9,478	0.18%
2019/10/18	6	28.81	0	0.00	28.82	6	8,991	0.07%
2019/10/17	0.2	28.74	5	28.60	28.70	-4.8	8,831	-0.05%
2019/10/16	11	28.49	0	0.00	28.51	11	8,735	0.13%
2019/10/15	52	28.45	1	28.55	28.45	51	8,666	0.59%
2019/10/14	12.3	28.55	0	0.00	28.52	12.3	8,593	0.14%
2019/10/09	14	28.33	1	28.29	28.28	13	8,581	0.15%
2019/10/08	24	28.48	4	28.45	28.44	20	8,493	0.24%
2019/10/07	39	28.47	11	28.41	28.42	28	8,511	0.33%
2019/10/02	0	0.00	1	28.15	28.17	-1	7,930	-0.01%
2019/10/01	1	28.05	0	0.00	28.18	1	8,004	0.01%
2019/09/27	4	27.94	16	27.93	27.88	-12	7,986	-0.15%
2019/09/26	0	0.00	15	28.21	28.15	-15	7,928	-0.19%
2019/09/25	1	28.33	10	28.20	28.20	-9	7,983	-0.11%
2019/09/24	0	0.00	2	28.25	28.33	-2	8,100	-0.02%
2019/09/23	0	0.00	3	28.10	28.12	-3	8,000	-0.04%
2019/09/19	7	28.03	0	0.00	27.97	7	7,861	0.09%
2019/09/18	0	0.00	1	28.02	28.05	-1	7,862	-0.01%
2019/09/17	0	0.00	6	28.02	28.00	-6	7,859	-0.08%
2019/09/16	2	27.95	30	27.94	27.94	-28	7,809	-0.36%
2019/09/12	0	0.00	4	28.00	27.92	-4	7,861	-0.05%
2019/09/11	1	27.89	14	27.89	27.81	-13	7,833	-0.17%
2019/09/09	0	0.00	1	27.76	27.77	-1	7,727	-0.01%
2019/09/06	0	0.00	3	27.86	27.83	-3	7,701	-0.04%
2019/09/05	3	27.77	20	27.77	27.71	-17	7,572	-0.22%
2019/09/04	1	27.50	5	27.48	27.54	-4	7,409	-0.05%
2019/08/30	0	0.00	8	27.28	27.25	-8	7,220	-0.11%
2019/08/29	1	26.97	2	26.99	27.00	-1	7,036	-0.01%
2019/08/27	0	0.00	1	26.99	26.96	-1	7,234	-0.01%
2019/08/26	2	26.91	1	26.85	26.88	1	7,350	0.01%
2019/08/22	18	27.06	1	27.00	27.02	17	7,477	0.23%
2019/08/21	0	0.00	1	27.05	27.05	-1	7,546	-0.01%
2019/08/19	2	27.01	1	27.02	27.03	1	8,017	0.01%
2019/08/14	1	26.97	0	0.00	26.93	1	8,821	0.01%
2019/08/13	3	26.74	0	0.00	26.76	3	9,037	0.03%
2019/08/12	1	26.80	3	26.76	26.90	-2	9,379	-0.02%
2019/08/08	0	0.00	1	26.59	26.56	-1	9,580	-0.01%
2019/08/07	7	26.58	0	0.00	26.43	7	9,640	0.07%
2019/08/06	14	26.19	0	0.00	26.52	14	9,836	0.14%
2019/08/05	10	26.66	5	26.72	26.60	5	9,910	0.05%
2019/08/02	11	26.86	0	0.00	26.85	11	9,881	0.11%
2019/08/01	12	27.14	6	27.10	27.10	6	9,867	0.06%
2019/07/31	2	27.15	20	27.13	27.20	-18	9,844	-0.18%
2019/07/30	1	27.29	12	27.35	27.29	-11	9,832	-0.11%
2019/07/29	1	27.33	1	27.38	27.37	0	9,985	0.00%
2019/07/26	1	27.40	0	0.00	27.40	1	10,002	0.01%
2019/07/25	10	27.36	0	0.00	27.47	10	9,973	0.10%
2019/07/24	10	27.33	2	27.31	27.28	8	9,839	0.08%
2019/07/23	5	27.23	3	27.25	27.24	2	9,743	0.02%
2019/07/22	0	0.00	1	27.12	27.11	-1	9,640	-0.01%
2019/07/16	22	27.26	0	0.00	27.26	22	9,616	0.23%
2019/07/15	1	27.19	0	0.00	27.21	1	9,580	0.01%
2019/07/12	1	27.20	65	27.22	27.16	-64	9,519	-0.67%
2019/07/11	2	27.17	1	27.16	27.11	1	9,417	0.01%
2019/07/09	3	26.87	0	0.00	26.87	3	9,354	0.03%
2019/07/05	0	0.00	8	26.99	26.99	-8	9,410	-0.09%
2019/07/04	4	26.93	1	26.94	26.93	3	9,405	0.03%
2019/07/02	0	0.00	1.9	26.92	26.96	-1.9	9,637	-0.02%
2019/07/01	12	26.94	4	26.88	26.95	8	9,701	0.08%
2019/06/27	0	0.00	10	26.56	26.61	-10	9,642	-0.10%
2019/06/26	5	26.40	1	26.43	26.43	4	9,628	0.04%
2019/06/25	1	26.49	0	0.00	26.47	1	9,602	0.01%
2019/06/24	0	0.00	3	26.49	26.60	-3	9,553	-0.03%
2019/06/21	3	26.62	2	26.57	26.52	1	9,504	0.01%
2019/06/20	7	26.54	22	26.61	26.61	-15	9,474	-0.16%
2019/06/19	4	26.38	0	0.00	26.47	4	9,490	0.04%
2019/06/18	3	26.05	0	0.00	26.06	3	9,486	0.03%
2019/06/17	1	26.07	0	0.00	26.05	1	9,491	0.01%
2019/06/14	5	25.98	3	26.02	25.99	2	9,618	0.02%
2019/06/13	4	26.05	0	0.00	26.01	4	9,632	0.04%
2019/06/12	2	26.00	3	26.04	26.10	-1	9,561	-0.01%
2019/06/05	1	25.86	0	0.00	25.81	1	9,293	0.01%
2019/06/04	6	25.80	0	0.00	25.76	6	9,308	0.06%
2019/06/03	1	25.60	0	0.00	25.84	1	9,261	0.01%
2019/05/31	0.2	25.99	16	25.83	25.94	-15.9	9,166	-0.17%
2019/05/30	5.2	25.52	0	0.00	25.58	5.2	9,109	0.06%
2019/05/29	8	25.35	1	25.36	25.39	7	9,105	0.08%
2019/05/28	8	25.44	1	25.50	25.50	7	9,002	0.08%
2019/05/27	3	25.40	0	0.00	25.45	3	9,012	0.03%
2019/05/24	10	25.44	0	0.00	25.44	10	8,978	0.11%
2019/05/23	27	25.44	0	0.00	25.44	27	8,938	0.30%
2019/05/22	3	25.78	0	0.00	25.79	3	8,554	0.04%
2019/05/21	10	25.67	0	0.00	25.76	10	8,558	0.12%
2019/05/20	17	25.66	0	0.00	25.70	17	8,317	0.20%
2019/05/17	15	25.77	0	0.00	25.70	15	8,142	0.18%
2019/05/16	17	26.01	1	26.01	25.92	16	7,872	0.20%
2019/05/15	2	26.20	0	0.00	26.18	2	7,697	0.03%
2019/05/14	2	26.01	5	25.90	26.07	-3	7,656	-0.04%
2019/05/13	9	26.30	0	0.00	26.09	9	7,409	0.12%
2019/05/10	11	26.60	0	0.00	26.55	11	7,083	0.16%
2019/05/09	24	26.89	1	26.76	26.74	23	6,862	0.34%
2019/05/08	55	27.15	0	0.00	27.20	55	6,628	0.83%
2019/05/07	7	27.21	0	0.00	27.26	7	6,768	0.10%
2019/05/06	6	27.12	1	27.17	27.08	5	6,968	0.07%
2019/05/03	1	27.55	0	0.00	27.56	1	6,823	0.01%
2019/04/30	0	0.00	1	27.21	27.35	-1	6,847	-0.01%
2019/04/29	5	27.40	0	0.00	27.35	5	6,855	0.07%
2019/04/24	0	0.00	3	27.44	27.57	-3	6,904	-0.04%
2019/04/23	0	0.00	1	27.28	27.36	-1	6,843	-0.01%
2019/04/22	0	0.00	6	27.41	27.41	-6	6,833	-0.09%
2019/04/19	0	0.00	12	27.35	27.35	-12	6,797	-0.18%
2019/04/18	7	27.48	0	0.00	27.14	7	6,739	0.10%
2019/04/17	7	27.45	0	0.00	27.44	7	6,701	0.10%
2019/04/16	2	27.24	3	27.08	27.25	-1	6,569	-0.02%
2019/04/15	5	26.95	1	26.96	26.99	4	6,395	0.06%
2019/04/12	1	26.75	2	26.76	26.76	-1	6,639	-0.02%
2019/04/11	5	27.07	1	26.89	26.89	4	6,849	0.06%
2019/04/09	0	0.00	3	27.04	27.02	-3	6,835	-0.04%
2019/04/08	7	26.92	1	26.94	26.93	6	6,633	0.09%
2019/04/03	3	26.74	0	0.00	26.73	3	6,721	0.04%
2019/04/02	0	0.00	3	26.58	26.58	-3	6,770	-0.04%
2019/04/01	0	0.00	3	26.52	26.51	-3	6,747	-0.04%
2019/03/26	1	26.28	5	26.27	26.25	-4	6,586	-0.06%
2019/03/25	0	0.00	5	26.08	26.10	-5	6,812	-0.07%
2019/03/22	1	26.39	0	0.00	26.37	1	6,765	0.01%
2019/03/21	2	26.37	2	26.37	26.37	0	6,637	0.00%
2019/03/20	10	26.20	7	26.19	26.20	3	6,477	0.05%
2019/03/15	2	25.93	0	0.00	25.91	2	6,315	0.03%
2019/03/11	1	25.78	0	0.00	25.89	1	6,398	0.02%
2019/03/08	6	25.76	0	0.00	25.84	6	6,486	0.09%
2019/03/07	11	26.00	0	0.00	25.98	11	6,446	0.17%
2019/03/05	1	25.98	2	26.02	26.00	-1	6,424	-0.02%
2019/03/04	0	0.00	1	26.10	26.12	-1	6,359	-0.02%
2019/02/27	0	0.00	5	25.96	25.96	-5	6,190	-0.08%
2019/02/26	0	0.00	1	26.24	26.18	-1	6,134	-0.02%
2019/02/25	0	0.00	26	26.09	26.13	-26	6,036	-0.43%
2019/02/22	0	0.00	1	25.92	25.90	-1	5,846	-0.02%
2019/02/21	2	25.82	11	25.83	25.84	-9	5,647	-0.16%
2019/02/20	1	25.70	1	25.70	25.74	0	5,522	0.00%
2019/02/19	3	25.54	0	0.00	25.52	3	5,357	0.06%
2019/02/18	0	0.00	0.4	25.57	25.52	-0.4	5,339	-0.01%
2019/02/14	1	25.46	8	25.44	25.43	-7	5,240	-0.13%
2019/02/13	0	0.00	4	25.32	25.42	-4	5,182	-0.08%
2019/02/12	0	0.00	31	25.19	25.26	-31	5,100	-0.61%
2019/02/11	0	0.00	13	24.99	24.99	-13	4,965	-0.26%
2019/01/28	0	0.00	2	25.05	25.01	-2	4,903	-0.04%
2019/01/25	0	0.00	2	24.86	24.90	-2	4,787	-0.04%
2019/01/24	0	0.00	10	24.56	24.55	-10	4,632	-0.22%
2019/01/23	0	0.00	15	24.41	24.44	-15	4,651	-0.32%
2019/01/21	0	0.00	2	24.53	24.51	-2	4,849	-0.04%
2019/01/18	0	0.00	11	24.37	24.39	-11	5,011	-0.22%
2019/01/16	1	24.24	0	0.00	24.25	1	5,438	0.02%
2019/01/14	15	24.00	15	24.06	23.99	0	6,153	0.00%
2019/01/11	10	24.06	0	0.00	24.04	10	6,239	0.16%
2019/01/10	5	24.00	10	24.00	24.01	-5	6,289	-0.08%
2019/01/07	8	23.69	0	0.00	23.73	8	6,725	0.12%
2019/01/04	8	23.34	0	0.00	23.40	8	7,051	0.11%
2019/01/03	1	23.64	0	0.00	23.59	1	7,909	0.01%
2019/01/02	2	23.85	0	0.00	23.83	2	8,005	0.02%
2018/12/28	1	23.93	0	0.00	23.94	1	8,282	0.01%
2018/12/27	1	23.92	2	23.95	23.91	-1	8,621	-0.01%
2018/12/26	3	23.73	0	0.00	23.72	3	8,759	0.03%
2018/12/25	5	23.92	1	23.91	23.97	4	8,686	0.05%
2018/12/21	0	0.00	1	24.12	24.14	-1	8,473	-0.01%
2018/12/18	1	24.20	0	0.00	24.03	1	8,463	0.01%
2018/12/17	1	24.28	6	24.31	24.31	-5	8,215	-0.06%
2018/12/14	10	24.30	0	0.00	24.31	10	8,178	0.12%
2018/12/11	10	24.17	0	0.00	24.18	10	8,275	0.12%
2018/12/10	1	24.17	0	0.00	24.07	1	8,351	0.01%
2018/12/06	3	24.22	0	0.00	24.19	3	8,290	0.04%
2018/12/04	1	24.86	0	0.00	24.82	1	8,447	0.01%
2018/12/03	30	24.87	0	0.00	24.89	30	8,500	0.35%
2018/11/29	1	24.39	0	0.00	24.38	1	8,342	0.01%
2018/11/28	0	0.00	3	24.22	24.27	-3	8,290	-0.04%
2018/11/26	0	0.00	5	24.13	24.11	-5	8,272	-0.06%
2018/11/21	0	0.00	1	24.08	24.14	-1	8,179	-0.01%
2018/11/20	1	24.16	0	0.00	24.17	1	8,126	0.01%
2018/11/19	0	0.00	1	24.40	24.40	-1	8,079	-0.01%
2018/11/15	50	24.17	50	24.05	24.22	0	8,043	0.00%
2018/11/14	1	24.10	0	0.00	24.15	1	8,020	0.01%
2018/11/13	2	23.79	0	0.00	24.12	2	8,005	0.02%
2018/11/09	2	24.15	0	0.00	24.21	2	7,901	0.03%
2018/11/07	0.2	24.26	0	0.00	24.21	0.2	7,823	0.00%
2018/11/06	1	24.10	0	0.00	24.08	1	7,809	0.01%
2018/11/05	0	0.00	3	24.16	24.18	-3	7,756	-0.04%
2018/11/02	3	24.08	1	24.11	24.18	2	7,715	0.03%
2018/11/01	6	24.07	8	24.00	24.08	-2	7,680	-0.03%
2018/10/31	7	23.74	10	23.75	23.78	-3	7,620	-0.04%
2018/10/30	7	23.36	10	23.39	23.42	-3	7,572	-0.04%
2018/10/29	9	23.33	0	0.00	23.34	9	7,528	0.12%
2018/10/26	12	23.45	0	0.00	23.43	12	7,385	0.16%
2018/10/25	13	23.58	0	0.00	23.59	13	7,185	0.18%
2018/10/24	4.2	24.02	1	24.17	24.12	3.2	6,901	0.05%
2018/10/23	29	24.18	1	24.11	24.13	28	6,812	0.41%
2018/10/22	1	25.63	3	25.59	25.81	-2	6,360	-0.03%
2018/10/17	1	25.62	0	0.00	25.51	1	6,223	0.02%
2018/10/15	3	25.13	0	0.00	25.18	3	5,996	0.05%
2018/10/12	11	24.96	2	25.26	25.26	9	5,746	0.16%
2018/10/11	120	24.77	100	25.05	24.91	20	5,427	0.37%	大買/
2018/10/09	6	26.28	0	0.00	26.34	6	4,295	0.14%
2018/10/08	12	26.40	0	0.00	26.70	12	3,944	0.30%
2018/10/04	0	0.00	20	26.78	26.78	-20	3,174	-0.63%
2018/10/03	14	26.92	0	0.00	26.97	14	3,010	0.47%
2018/09/19	0	0.00	3	27.43	27.41	-3	3,246	-0.09%
2018/09/17	3	27.39	0	0.00	27.46	3	3,338	0.09%
2018/09/14	0	0.00	1	27.10	27.40	-1	3,392	-0.03%
2018/09/13	2	26.92	0	0.00	26.92	2	3,354	0.06%
2018/09/12	12	26.66	0	0.00	26.74	12	3,327	0.36%
2018/09/11	0	0.00	1	26.57	26.78	-1	3,265	-0.03%
2018/09/10	1	27.10	0	0.00	26.67	1	3,260	0.03%
2018/09/06	4	27.36	0	0.00	27.45	4	2,903	0.14%
2018/09/05	1	27.63	0	0.00	27.53	1	2,877	0.03%
2018/09/04	0	0.00	2	27.65	27.63	-2	2,863	-0.07%
2018/08/29	0	0.00	3	27.61	27.61	-3	3,158	-0.09%
2018/08/28	0	0.00	4	27.54	27.56	-4	3,165	-0.13%
2018/08/17	2	27.15	0	0.00	27.12	2	3,491	0.06%
2018/08/13	0	0.00	1	27.35	27.18	-1	3,566	-0.03%
2018/08/07	0	0.00	1	27.45	27.45	-1	3,745	-0.03%
2018/08/06	0	0.00	7	27.38	27.43	-7	3,772	-0.19%
2018/08/02	0	0.00	2	27.26	27.00	-2	3,725	-0.05%
2018/08/01	0	0.00	3	27.28	27.28	-3	3,656	-0.08%
2018/07/30	0	0.00	2	26.99	27.04	-2	3,552	-0.06%
2018/07/27	0	0.00	40	26.86	26.89	-40	3,450	-1.16%
2018/07/26	0	0.00	50	26.58	26.59	-50	3,256	-1.54%
2018/07/23	0	0.00	1	26.26	26.23	-1	3,099	-0.03%
2018/07/18	50	26.22	0	0.00	26.21	50	3,264	1.53%
2018/07/16	0	0.00	4	25.90	25.93	-4	3,155	-0.13%
2018/07/04	2	25.53	0	0.00	25.53	2	2,944	0.07%
2018/07/02	1	25.61	0	0.00	25.61	1	2,896	0.03%
2018/06/29	3	25.56	0	0.00	25.66	3	2,877	0.10%
2018/06/28	45	25.43	10	25.43	25.40	35	2,842	1.23%
2018/06/27	1	25.65	0	0.00	25.64	1	2,725	0.04%
2018/06/26	2	25.60	0	0.00	25.65	2	2,696	0.07%
2018/06/25	2	25.79	0	0.00	25.78	2	2,557	0.08%
2018/06/20	0	0.00	5	26.09	26.10	-5	2,418	-0.21%
2018/06/07	0	0.00	1	26.80	26.79	-1	2,251	-0.04%
2018/06/06	0	0.00	1	26.78	26.79	-1	2,205	-0.05%
2018/06/04	0	0.00	1	26.60	26.62	-1	2,096	-0.05%
2018/05/29	0	0.00	1	26.36	26.37	-1	1,857	-0.05%
2018/05/23	0	0.00	5	26.44	26.40	-5	1,853	-0.27%
2018/05/21	0	0.00	4	26.40	26.35	-4	1,807	-0.22%
2018/05/18	0	0.00	2	26.26	26.20	-2	1,804	-0.11%
2018/05/17	0	0.00	3	26.11	26.06	-3	1,792	-0.17%
2018/05/14	2	25.74	0	0.00	25.85	2	1,896	0.11%
2018/04/30	1	25.19	0	0.00	25.40	1	2,301	0.04%
2018/04/27	2	25.10	0	0.00	25.15	2	2,318	0.09%
2018/04/26	3	25.27	0	0.00	25.23	3	2,349	0.13%
2018/04/24	1	25.53	0	0.00	25.50	1	2,303	0.04%
2018/04/19	0	0.00	2	25.80	25.86	-2	2,459	-0.08%
2018/04/03	1	25.90	0	0.00	25.92	1	2,706	0.04%
2018/04/02	0	0.00	2	26.05	26.02	-2	2,730	-0.07%
2018/03/28	2	25.98	0	0.00	25.93	2	2,740	0.07%
2018/03/23	1	25.85	2	25.82	25.82	-1	2,712	-0.04%
2018/03/20	0	0.00	3	26.09	26.13	-3	2,668	-0.11%
2018/03/19	0	0.00	51	26.20	26.19	-51	2,668	-1.91%
2018/03/13	0	0.00	11	26.14	26.17	-11	2,682	-0.41%
2018/03/12	0	0.00	5	26.09	26.10	-5	2,802	-0.18%
2018/03/09	1	25.91	0	0.00	25.93	1	2,951	0.03%
2018/03/06	1	25.79	2	25.79	25.76	-1	3,072	-0.03%
2018/03/02	1	25.75	0	0.00	25.76	1	3,122	0.03%
2018/02/26	0	0.00	5	25.95	25.98	-5	3,133	-0.16%
2018/02/23	0	0.00	4	25.75	25.80	-4	3,089	-0.13%
2018/02/12	6	25.19	0	0.00	25.15	6	3,108	0.19%
2018/02/08	1	25.40	0	0.00	25.50	1	3,072	0.03%
2018/02/07	3	25.38	5	25.39	25.43	-2	3,121	-0.06%
2018/02/06	26	25.13	0	0.00	24.99	26	3,135	0.83%
2018/02/05	9	25.93	0	0.00	26.00	9	3,057	0.29%
2018/02/02	2	26.31	26	26.28	26.34	-24	3,104	-0.77%
2018/02/01	1	26.45	0	0.00	26.42	1	3,119	0.03%
2018/01/31	0	0.00	4	26.39	26.45	-4	3,123	-0.13%
2018/01/25	0	0.00	17	26.43	26.45	-17	2,973	-0.57%
2018/01/23	0	0.00	1	26.23	26.20	-1	2,797	-0.04%
2018/01/22	0	0.00	11	26.17	26.25	-11	2,888	-0.38%
2018/01/18	1	26.11	9	26.07	26.02	-8	2,819	-0.28%
2018/01/17	0	0.00	25	25.89	25.92	-25	2,709	-0.92%
2018/01/16	10	25.78	1	25.67	25.80	9	2,680	0.34%
2018/01/12	10	25.55	2	25.57	25.54	8	2,650	0.30%
2018/01/10	0	0.00	5	25.40	25.37	-5	2,578	-0.19%
2018/01/05	0	0.00	5	25.40	25.44	-5	2,548	-0.20%
2018/01/04	1	25.31	5	25.33	25.41	-4	2,536	-0.16%