元大高股息 (0056)-統一-嘉義券商分點個股進出

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
37.33
漲跌
▲0.23
漲幅
+0.62%
成交量
16,207張
產業
上市
3444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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
統一-嘉義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
2024/11/22	10.7	37.41	0	0.00	37.33	10.7	32,291	0.03%
2024/11/21	0.3	37.01	1	37.04	37.10	-0.7	32,283	0.00%
2024/11/20	3.1	37.15	0	0.00	37.10	3.1	32,075	0.01%
2024/11/19	20.3	37.13	0	0.00	37.25	20.3	31,902	0.06%
2024/11/18	24.7	37.11	16	36.98	37.00	8.7	31,696	0.03%
2024/11/15	13.2	37.12	0	0.00	37.14	13.2	31,188	0.04%
2024/11/14	31.2	37.07	10	37.35	37.08	21.2	31,246	0.07%
2024/11/13	6.4	37.40	0	0.00	37.49	6.4	30,369	0.02%
2024/11/12	29.6	37.58	0	0.00	37.52	29.6	29,998	0.10%
2024/11/11	10.4	38.09	8	37.98	38.08	2.4	29,138	0.01%
2024/11/08	10.1	38.18	0	0.00	38.13	10.1	28,899	0.04%
2024/11/07	4.6	38.16	0	0.00	38.16	4.6	28,964	0.02%
2024/11/06	1.3	37.84	3	37.90	37.79	-1.7	28,982	-0.01%
2024/11/05	0.2	37.54	0	0.00	37.68	0.2	29,104	0.00%
2024/11/04	10.9	37.41	0	0.00	37.48	10.9	30,076	0.04%
2024/11/01	5.7	36.88	82	37.35	37.34	-76.3	31,838	-0.24%
2024/10/30	1.1	37.40	0	0.00	37.42	1.1	31,978	0.00%
2024/10/29	25.4	37.45	0	0.00	37.49	25.4	31,775	0.08%
2024/10/28	29	37.88	0	0.00	37.94	29	30,990	0.09%
2024/10/25	9.3	37.96	0	0.00	37.97	9.3	31,363	0.03%
2024/10/24	10.8	37.84	0	0.00	37.81	10.8	32,058	0.03%
2024/10/23	3.4	38.04	1	38.17	38.01	2.4	32,708	0.01%
2024/10/22	13	38.12	0	0.00	38.16	13	32,661	0.04%
2024/10/21	1.3	38.16	0	0.00	38.09	1.3	33,633	0.00%
2024/10/18	4.7	38.19	0	0.00	38.06	4.7	34,340	0.01%
2024/10/17	2.5	38.03	0	0.00	38.12	2.5	34,334	0.01%
2024/10/16	20	38.88	0	0.00	39.02	20	34,050	0.06%
2024/10/15	1.2	39.02	12	39.03	39.10	-10.8	33,632	-0.03%
2024/10/14	42.8	38.64	0	0.00	38.70	42.8	34,111	0.13%
2024/10/11	91.1	38.57	1.4	38.65	38.60	89.7	34,137	0.26%
2024/10/09	1	38.48	0	0.00	38.43	1	33,980	0.00%
2024/10/08	8	38.38	0	0.00	38.43	8	33,813	0.02%
2024/10/07	1.4	38.51	0	0.00	38.64	1.4	33,414	0.00%
2024/10/04	28.3	38.46	0	0.00	38.35	28.3	33,221	0.09%
2024/10/01	12.6	38.57	8	38.49	38.57	4.6	32,581	0.01%
2024/09/30	4.7	38.75	0	0.00	38.66	4.7	32,043	0.01%
2024/09/27	4	39.00	2	38.99	39.01	2	31,992	0.01%
2024/09/26	5.1	38.95	13	38.88	38.75	-7.9	32,850	-0.02%
2024/09/25	0.2	38.62	1	38.73	38.73	-0.9	33,646	0.00%
2024/09/24	0.4	38.07	0	0.00	38.24	0.4	33,709	0.00%
2024/09/23	3.2	38.29	0.7	38.22	38.25	2.5	33,817	0.01%
2024/09/20	3.1	38.16	0	0.00	38.15	3.1	34,146	0.01%
2024/09/19	8	37.70	3	38.01	37.97	5	34,336	0.01%
2024/09/18	5.7	37.83	0	0.00	37.72	5.7	34,587	0.02%
2024/09/16	0	0.00	1	37.87	37.98	-1	34,423	0.00%
2024/09/12	14	37.66	4	37.69	37.77	10	34,624	0.03%
2024/09/11	17.2	37.25	0	0.00	37.15	17.2	34,675	0.05%
2024/09/10	2	37.21	0	0.00	37.18	2	34,657	0.01%
2024/09/09	37.2	37.42	0	0.00	37.66	37.2	34,280	0.11%
2024/09/06	1.3	37.38	1	37.82	37.87	0.3	34,090	0.00%
2024/09/05	3.2	37.64	3	37.99	37.63	0.2	33,990	0.00%
2024/09/04	18.2	37.71	0	0.00	37.59	18.2	33,957	0.05%
2024/09/03	1.3	39.12	0	0.00	38.98	1.3	32,915	0.00%
2024/09/02	2.1	39.06	0	0.00	39.06	2.1	33,026	0.01%
2024/08/30	1	39.10	0	0.00	39.06	1	33,193	0.00%
2024/08/29	0.6	38.95	0	0.00	39.01	0.6	33,286	0.00%
2024/08/28	4.2	38.88	0	0.00	38.99	4.2	33,323	0.01%
2024/08/27	5	38.74	0	0.00	38.87	5	33,520	0.01%
2024/08/26	20.1	39.03	12	39.14	39.02	8.1	33,677	0.02%
2024/08/23	0.5	38.53	0	0.00	38.61	0.5	33,641	0.00%
2024/08/22	4.1	38.59	0	0.00	38.58	4.1	33,645	0.01%
2024/08/21	2	38.84	0	0.00	38.66	2	34,132	0.01%
2024/08/20	8.1	39.00	0	0.00	38.91	8.1	34,163	0.02%
2024/08/19	1.3	38.82	0	0.00	38.83	1.3	34,359	0.00%
2024/08/16	4.3	38.63	3	38.70	38.82	1.3	34,635	0.00%
2024/08/15	0.3	38.34	4	38.47	38.17	-3.7	34,293	-0.01%
2024/08/12	3.3	37.89	0	0.00	37.88	3.3	34,454	0.01%
2024/08/09	4.1	37.41	4	37.52	37.35	0.1	34,528	0.00%
2024/08/08	13.3	36.54	2	36.63	36.77	11.3	34,402	0.03%
2024/08/06	8.9	35.57	0	0.00	35.81	8.9	33,982	0.03%
2024/08/05	22.9	35.49	0	0.00	35.11	22.9	32,829	0.07%
2024/08/02	12.3	38.17	0	0.00	38.00	12.3	30,893	0.04%
2024/08/01	4	38.94	6	38.94	39.15	-2	30,172	-0.01%
2024/07/31	1	38.14	5	38.27	38.37	-4	30,161	-0.01%
2024/07/30	13.9	37.95	4	38.25	38.37	9.9	29,935	0.03%
2024/07/29	26.7	38.52	0	0.00	38.42	26.7	29,326	0.09%
2024/07/26	21.1	38.63	1	38.71	38.82	20.1	28,488	0.07%
2024/07/23	6	39.46	16	39.48	39.47	-10	27,170	-0.04%
2024/07/22	46.4	38.90	2.9	38.73	39.04	43.5	26,876	0.16%
2024/07/19	16.7	39.89	4	39.81	39.81	12.7	25,911	0.05%
2024/07/18	22.2	40.36	0	0.00	40.40	22.2	25,163	0.09%
2024/07/17	23.6	41.10	0	0.00	41.00	23.6	24,503	0.10%
2024/07/16	13.7	41.25	1	41.22	41.30	12.7	24,409	0.05%
2024/07/15	23.4	42.22	0	0.00	42.37	23.4	25,086	0.09%
2024/07/12	5	42.39	0	0.00	42.39	5	24,909	0.02%
2024/07/11	2.1	42.47	3	42.56	42.65	-0.9	25,598	0.00%
2024/07/10	0	42.33	1	42.30	42.34	-1	27,066	0.00%
2024/07/09	31	42.07	0	0.00	42.09	31	27,738	0.11%
2024/07/08	3.7	42.00	0	0.00	42.14	3.7	27,493	0.01%
2024/07/05	1	41.99	1	41.99	41.94	0	27,341	0.00%
2024/07/04	0	41.66	9	41.85	41.88	-9	27,085	-0.03%
2024/07/03	1.9	41.38	1	41.32	41.42	0.9	26,816	0.00%
2024/07/02	5.9	41.03	0	0.00	41.10	5.9	26,714	0.02%
2024/07/01	3	41.35	0	0.00	41.35	3	25,929	0.01%
2024/06/28	6.1	41.26	0.1	41.33	41.12	6.1	25,162	0.02%
2024/06/27	3.5	40.93	0	0.00	40.91	3.5	25,197	0.01%
2024/06/26	2	41.28	0	0.00	41.20	2	25,105	0.01%
2024/06/25	4.1	41.22	0.2	41.34	41.30	4	24,778	0.02%
2024/06/24	48.3	41.40	0	41.43	41.41	48.3	24,604	0.20%
2024/06/21	2.1	41.82	5	41.67	41.90	-2.9	24,658	-0.01%
2024/06/20	6.1	41.78	6	41.66	41.95	0.1	24,702	0.00%
2024/06/19	0	0.00	4.8	41.46	41.52	-4.8	24,861	-0.02%
2024/06/18	1	40.80	1	40.95	40.96	0	24,809	0.00%
2024/06/13	0	0.00	1.2	40.34	40.42	-1.2	25,502	0.00%
2024/06/11	4.3	40.00	0	0.00	39.95	4.3	25,805	0.02%
2024/06/07	5	40.02	0	0.00	40.01	5	25,867	0.02%
2024/06/06	9.1	39.91	0	0.00	40.05	9.1	26,073	0.03%
2024/06/05	4.3	39.92	0	0.00	39.86	4.3	26,194	0.02%
2024/06/04	4	40.03	0	0.00	40.01	4	26,673	0.01%
2024/06/03	2	40.32	0.1	40.21	40.32	1.9	26,970	0.01%
2024/05/31	2	40.00	0	0.00	39.93	2	27,267	0.01%
2024/05/30	1.1	40.05	0	0.00	40.03	1.1	27,391	0.00%
2024/05/29	3.5	40.61	0	0.00	40.59	3.5	27,695	0.01%
2024/05/28	0	0.00	0.4	40.79	40.81	-0.4	27,722	0.00%
2024/05/27	2.1	40.80	15	40.77	40.74	-12.9	27,745	-0.05%
2024/05/24	0.2	40.07	1	40.12	40.10	-0.8	27,490	0.00%
2024/05/23	1.6	40.03	10	40.01	40.01	-8.4	27,610	-0.03%
2024/05/22	1	40.04	2.5	39.87	40.04	-1.5	27,763	-0.01%
2024/05/20	3.4	39.54	0	0.00	39.66	3.4	27,847	0.01%
2024/05/17	1.3	39.53	0	0.00	39.51	1.3	28,163	0.00%
2024/05/16	3.2	39.59	11	39.63	39.60	-7.8	28,312	-0.03%
2024/05/15	0	0.00	13	39.46	39.30	-13	28,593	-0.05%
2024/05/14	0.1	39.23	0	0.00	39.26	0.1	29,207	0.00%
2024/05/13	0.4	39.05	3	39.03	39.04	-2.6	29,257	-0.01%
2024/05/10	0.1	38.97	0	0.00	39.04	0.1	29,446	0.00%
2024/05/08	1.1	38.91	0	0.00	39.02	1.1	29,501	0.00%
2024/05/07	1.1	38.86	0	0.00	38.97	1.1	29,676	0.00%
2024/05/06	0.3	38.78	0	0.00	38.88	0.3	29,727	0.00%
2024/05/03	2	38.68	0.6	38.62	38.45	1.5	29,694	0.00%
2024/05/02	2.1	38.27	50	38.06	38.35	-47.9	29,894	-0.16%
2024/04/30	3	38.34	0.8	38.34	38.32	2.2	29,995	0.01%
2024/04/29	1.5	38.18	1.1	38.32	38.34	0.5	30,224	0.00%
2024/04/26	50	37.78	0	0.00	37.69	50	30,421	0.16%
2024/04/25	5.3	37.50	2	37.52	37.51	3.3	30,629	0.01%
2024/04/24	0.1	37.79	10	37.61	37.85	-10	31,019	-0.03%
2024/04/23	7	37.17	0	0.00	37.12	7	32,830	0.02%
2024/04/22	6.8	37.06	3	37.22	36.92	3.8	34,650	0.01%
2024/04/19	26.9	37.39	1	37.52	37.27	25.9	34,860	0.07%
2024/04/18	25.9	38.10	1	38.19	38.18	24.9	33,506	0.07%
2024/04/17	10.4	38.85	0	0.00	38.94	10.4	32,984	0.03%
2024/04/16	19.4	38.57	0	0.00	38.49	19.4	32,116	0.06%
2024/04/15	12.7	39.61	1	39.65	39.62	11.7	30,685	0.04%
2024/04/12	0	0.00	5	40.00	39.98	-5	30,281	-0.02%
2024/04/11	4.1	39.91	0	0.00	40.09	4.1	30,433	0.01%
2024/04/10	6	40.26	4	40.22	40.20	2	30,557	0.01%
2024/04/09	4	39.99	5	39.95	39.99	-1	31,635	0.00%
2024/04/08	7.1	39.90	0	0.00	39.92	7.1	31,929	0.02%
2024/04/03	4.2	39.75	0	0.00	39.75	4.2	31,830	0.01%
2024/04/02	5	39.86	1	39.76	39.88	4	31,934	0.01%
2024/04/01	2.1	39.67	2	39.71	39.59	0.1	32,441	0.00%
2024/03/29	6	39.79	7	39.83	39.86	-1	32,753	0.00%
2024/03/26	3.5	39.17	2	39.11	39.24	1.5	33,076	0.00%
2024/03/25	3.4	39.76	3	39.66	39.62	0.4	33,059	0.00%
2024/03/22	3.3	39.84	0	0.00	39.80	3.3	33,201	0.01%
2024/03/21	0	0.00	0.1	39.81	39.93	-0.1	33,133	0.00%
2024/03/20	2.1	39.61	16	39.85	39.63	-13.9	33,302	-0.04%
2024/03/19	1	39.66	19	39.58	39.70	-18	33,682	-0.05%
2024/03/18	2	39.06	3	39.21	39.36	-1	34,225	0.00%
2024/03/15	1.4	38.77	6.4	38.80	39.02	-5	34,152	-0.01%
2024/03/14	1.5	38.73	8	38.94	38.72	-6.5	33,922	-0.02%
2024/03/13	0.3	39.20	1	39.03	39.08	-0.7	33,830	0.00%
2024/03/12	10	38.68	0.1	38.70	38.99	9.9	33,698	0.03%
2024/03/11	10.2	38.43	2	38.55	38.43	8.2	33,783	0.02%
2024/03/08	4.4	38.42	1	38.45	38.45	3.4	33,669	0.01%
2024/03/07	0	0.00	14	38.48	38.68	-14	33,152	-0.04%
2024/03/06	0	0.00	4	38.43	38.53	-4	32,892	-0.01%
2024/03/05	1.3	37.89	8	38.09	38.16	-6.7	32,576	-0.02%
2024/03/04	2.3	37.91	7	38.12	38.00	-4.7	32,498	-0.01%
2024/03/01	0	0.00	2	37.80	37.74	-2	32,039	-0.01%
2024/02/29	0.6	37.65	0.5	37.58	37.70	0.1	32,168	0.00%
2024/02/27	0	0.00	1	37.27	37.51	-1	32,028	0.00%
2024/02/26	0	0.00	4	37.64	37.68	-4	31,870	-0.01%
2024/02/23	6.3	37.81	12	37.84	37.59	-5.7	31,783	-0.02%
2024/02/22	1.1	37.64	13.3	37.63	37.65	-12.2	32,100	-0.04%
2024/02/21	1	37.29	1	37.40	37.29	0	31,762	0.00%
2024/02/20	0.1	37.38	13.1	37.40	37.39	-13	31,741	-0.04%
2024/02/19	9.5	37.09	1	37.14	37.14	8.5	31,436	0.03%
2024/02/16	0.1	37.11	7	37.12	37.07	-6.9	31,677	-0.02%
2024/02/15	0.5	36.80	1.1	36.87	36.86	-0.6	31,353	0.00%
2024/02/05	1.9	36.41	5	36.45	36.45	-3.1	30,608	-0.01%
2024/02/02	10	36.53	0	0.00	36.45	10	30,525	0.03%
2024/02/01	0.5	36.33	0	0.00	36.30	0.5	30,337	0.00%
2024/01/29	0	0.00	2	36.05	36.28	-2	30,526	-0.01%
2024/01/26	2.4	36.06	0	0.00	36.07	2.4	30,394	0.01%
2024/01/25	0.2	36.30	0	0.00	36.29	0.2	30,391	0.00%
2024/01/23	0.1	36.14	0	0.00	36.20	0.1	30,812	0.00%
2024/01/22	0.4	36.09	14	36.06	36.14	-13.6	30,686	-0.04%
2024/01/19	13	35.31	0	0.00	35.65	13	30,473	0.04%
2024/01/18	16.2	35.16	2	35.21	35.12	14.2	31,058	0.05%
2024/01/17	29.3	35.37	0	0.00	35.19	29.3	30,727	0.10%
2024/01/16	11.3	36.22	88	36.31	36.37	-76.7	29,046	-0.26%
2024/01/15	12	36.43	0	0.00	36.42	12	27,642	0.04%
2024/01/12	4	36.30	0	0.00	36.33	4	27,656	0.01%
2024/01/11	2.1	36.30	0	0.00	36.39	2.1	28,953	0.01%
2024/01/10	1.1	36.25	0	0.00	36.24	1.1	31,275	0.00%
2024/01/09	2	36.50	10	36.58	36.49	-8	32,297	-0.02%
2024/01/08	1	36.65	3	36.84	36.57	-2	32,979	-0.01%
2024/01/05	1.8	36.60	3	36.56	36.55	-1.2	33,330	0.00%
2024/01/04	3	36.61	0	0.00	36.59	3	33,253	0.01%
2024/01/03	7.8	36.75	11	36.83	36.68	-3.2	33,531	-0.01%
2024/01/02	0.5	37.22	0	0.00	37.17	0.5	32,601	0.00%
2023/12/29	3	37.41	0	0.00	37.40	3	32,410	0.01%
2023/12/28	3	37.48	1	37.41	37.33	2	32,806	0.01%
2023/12/27	5.5	37.26	0	0.00	37.42	5.5	33,456	0.02%
2023/12/26	0	0.00	82	36.87	37.00	-82	33,230	-0.25%
2023/12/25	0	0.00	75	36.63	36.65	-75	32,781	-0.23%
2023/12/22	1	36.31	63	36.39	36.37	-62	32,487	-0.19%
2023/12/21	0.4	36.35	0	0.00	36.33	0.4	32,461	0.00%
2023/12/20	2.1	36.26	3	36.53	36.57	-0.9	32,376	0.00%
2023/12/19	7	36.05	3.3	36.07	36.10	3.8	32,120	0.01%
2023/12/18	1.2	36.32	1	36.37	36.38	0.2	32,281	0.00%
2023/12/15	19.4	36.42	4	36.43	36.36	15.4	32,159	0.05%
2023/12/14	0	0.00	11	36.47	36.55	-11	31,933	-0.03%
2023/12/13	0	0.00	7.9	35.91	36.06	-7.9	31,472	-0.03%
2023/12/12	12	35.58	0	0.00	35.58	12	30,915	0.04%
2023/12/11	3.2	35.48	1	35.59	35.47	2.2	30,849	0.01%
2023/12/08	2	35.53	0	0.00	35.42	2	30,809	0.01%
2023/12/06	4	35.25	3	35.32	35.31	1	31,299	0.00%
2023/12/05	2.5	35.05	0	0.00	35.05	2.5	31,001	0.01%
2023/12/04	2	35.20	6.7	35.23	35.19	-4.7	30,868	-0.02%
2023/12/01	2.6	35.10	0	0.00	35.13	2.6	30,932	0.01%
2023/11/30	0.2	35.08	0	0.00	35.08	0.2	30,907	0.00%
2023/11/29	0	0.00	5	35.08	35.09	-5	30,961	-0.02%
2023/11/28	1	34.86	2	34.83	34.90	-1	30,789	0.00%
2023/11/27	7.3	34.83	0	0.00	34.75	7.3	30,758	0.02%
2023/11/24	2	34.95	0	0.00	34.94	2	30,597	0.01%
2023/11/23	6.1	34.96	1	34.96	34.97	5.1	30,643	0.02%
2023/11/22	2	35.00	0	0.00	35.05	2	30,857	0.01%
2023/11/21	1	35.28	2	35.27	35.30	-1	31,044	0.00%
2023/11/20	30.3	34.84	0	0.00	34.90	30.3	31,152	0.10%
2023/11/17	5.8	34.88	11	34.90	34.82	-5.2	31,201	-0.02%
2023/11/16	1.1	34.91	0	0.00	34.77	1.1	31,282	0.00%
2023/11/15	0.3	35.02	74	35.12	34.83	-73.7	31,235	-0.24%
2023/11/14	0.1	34.66	2	34.69	34.68	-1.9	31,232	-0.01%
2023/11/13	0.1	34.65	16.4	34.59	34.54	-16.3	31,300	-0.05%
2023/11/10	9.6	34.38	0	0.00	34.43	9.6	31,543	0.03%
2023/11/09	2	34.54	1	34.50	34.55	1	31,693	0.00%
2023/11/08	0	0.00	9.2	34.49	34.54	-9.2	32,047	-0.03%
2023/11/07	2	34.20	5	34.14	34.23	-3	32,009	-0.01%
2023/11/06	6.4	33.99	1	34.00	34.24	5.4	32,783	0.02%
2023/11/03	2	33.72	0	0.00	33.69	2	32,772	0.01%
2023/11/02	8	33.44	5	33.42	33.52	3	33,164	0.01%
2023/11/01	9.2	32.73	0	0.00	32.89	9.2	33,528	0.03%
2023/10/31	9	32.85	5	32.79	32.69	4	34,305	0.01%
2023/10/30	5	33.20	0	0.00	33.23	5	35,099	0.01%
2023/10/27	0	33.22	0	0.00	33.13	0	35,971	0.00%
2023/10/26	22.6	33.07	6	33.10	33.10	16.6	37,274	0.04%
2023/10/25	0.3	33.65	4	33.63	33.62	-3.7	37,595	-0.01%
2023/10/24	6	33.16	0	0.00	33.47	6	38,032	0.02%
2023/10/23	5.1	33.20	0	0.00	33.08	5.1	38,620	0.01%
2023/10/20	21.2	33.11	0	0.00	33.40	21.2	39,802	0.05%
2023/10/19	26.2	33.52	0	0.00	33.65	26.2	41,284	0.06%
2023/10/18	79.8	34.97	1	34.73	34.90	78.8	40,573	0.19%
2023/10/17	18	35.32	0	0.00	35.27	18	38,508	0.05%
2023/10/16	7.6	35.50	0	0.00	35.52	7.6	38,342	0.02%
2023/10/13	12.5	35.66	0	0.00	35.72	12.5	38,793	0.03%
2023/10/11	15.3	35.83	3	36.17	35.78	12.3	41,376	0.03%
2023/10/06	3	35.77	0	35.80	35.79	3	42,535	0.01%
2023/10/05	0.4	35.61	0	0.00	35.69	0.4	43,168	0.00%
2023/10/04	13	35.20	15	35.32	35.39	-2	43,474	0.00%
2023/10/03	14	35.77	1	35.88	35.60	13	43,353	0.03%
2023/10/02	0.6	35.74	13.5	35.61	35.74	-12.9	43,325	-0.03%
2023/09/28	1	35.14	0	0.00	35.06	1	43,861	0.00%
2023/09/26	22	34.95	0	0.00	34.76	22	45,761	0.05%
2023/09/25	1.3	35.06	1	35.02	35.08	0.3	46,125	0.00%
2023/09/22	5	34.47	6	34.66	34.89	-1	46,174	0.00%
2023/09/21	24	34.64	1	34.65	34.70	23	46,266	0.05%
2023/09/20	0.1	35.19	0	0.00	35.05	0.1	45,945	0.00%
2023/09/19	6	35.20	0	0.00	35.14	6	46,493	0.01%
2023/09/18	12.3	35.31	0	0.00	35.31	12.3	46,664	0.03%
2023/09/15	3.5	35.46	4	35.56	35.58	-0.5	46,803	0.00%
2023/09/14	0	0.00	16	35.26	35.31	-16	46,953	-0.03%
2023/09/12	4	34.73	9	34.80	34.80	-5	47,518	-0.01%
2023/09/11	9.2	34.81	2	34.79	34.79	7.2	48,056	0.02%
2023/09/08	0.1	35.40	6	35.34	35.42	-5.9	47,956	-0.01%
2023/09/07	0	0.00	51	35.48	35.45	-51	48,886	-0.10%
2023/09/05	0.4	35.32	10	35.42	35.43	-9.6	49,852	-0.02%
2023/09/01	0.6	35.12	0	0.00	35.12	0.6	50,299	0.00%
2023/08/31	3	35.29	0	0.00	35.31	3	50,522	0.01%
2023/08/30	0	0.00	14.7	35.46	35.35	-14.7	50,824	-0.03%
2023/08/29	0	0.00	3	35.06	35.16	-3	51,337	-0.01%
2023/08/28	5	34.88	2	35.02	35.06	3	51,398	0.01%
2023/08/25	4.4	35.32	0	0.00	35.14	4.4	51,319	0.01%
2023/08/24	1	35.82	23.1	35.96	35.76	-22.1	51,396	-0.04%
2023/08/23	1	35.20	2	35.36	35.43	-1	51,458	0.00%
2023/08/22	20.1	35.27	0	0.00	35.11	20.1	52,007	0.04%
2023/08/21	1.2	34.90	1	34.90	34.85	0.2	52,135	0.00%
2023/08/18	9.3	34.80	2	35.22	34.84	7.3	52,121	0.01%
2023/08/17	1	35.06	6	35.23	35.33	-5	51,806	-0.01%
2023/08/16	3.1	34.78	9	34.95	35.14	-5.9	51,736	-0.01%
2023/08/14	1.1	34.17	1	34.28	34.28	0.1	52,221	0.00%
2023/08/11	1	34.83	1	34.57	34.56	0	52,016	0.00%
2023/08/10	21.2	34.57	0	0.00	34.43	21.2	52,010	0.04%
2023/08/08	0.5	35.63	0	0.00	35.59	0.5	50,991	0.00%
2023/08/07	1.8	35.62	17	35.52	35.70	-15.2	50,577	-0.03%
2023/08/04	8.2	34.75	36	34.48	34.74	-27.8	50,055	-0.06%
2023/08/02	14.1	34.91	26.2	35.79	34.51	-12.1	49,160	-0.02%
2023/08/01	5	35.60	18	35.79	35.73	-13	47,781	-0.03%
2023/07/31	3.4	35.82	50	35.74	35.74	-46.6	46,827	-0.10%
2023/07/28	1.4	35.95	8	36.37	36.58	-6.6	45,368	-0.01%
2023/07/27	0	0.00	1	36.34	36.10	-1	44,245	0.00%
2023/07/26	0.1	36.08	4.7	36.07	36.02	-4.6	43,693	-0.01%
2023/07/25	0.4	36.34	9.1	36.38	36.05	-8.7	42,844	-0.02%
2023/07/24	1.5	35.71	26	35.83	35.99	-24.5	41,141	-0.06%
2023/07/21	5	34.49	11.1	35.04	35.26	-6.1	39,128	-0.02%
2023/07/20	1.1	34.63	0.1	34.70	34.71	1	38,945	0.00%
2023/07/19	20.4	34.60	2	35.06	34.36	18.4	38,430	0.05%
2023/07/18	3.1	35.04	2	35.43	35.11	1.1	37,308	0.00%
2023/07/17	1.7	35.84	77.4	35.71	35.94	-75.7	35,892	-0.21%
2023/07/14	4	35.05	9	35.42	35.54	-5	33,984	-0.01%
2023/07/13	2	35.14	9.7	35.28	34.82	-7.7	32,411	-0.02%
2023/07/12	1	34.00	5.9	34.18	34.30	-4.9	30,636	-0.02%
2023/07/11	0	0.00	8	33.77	33.80	-8	29,710	-0.03%
2023/07/10	13.1	33.15	1	33.18	33.18	12.1	29,355	0.04%
2023/07/07	7.1	33.09	0	0.00	33.08	7.1	28,963	0.02%
2023/07/06	14.7	33.47	0	0.00	33.34	14.7	28,125	0.05%
2023/07/05	10.7	33.79	0.1	33.77	33.71	10.6	27,144	0.04%
2023/07/04	3.1	33.95	9.1	33.80	33.91	-6.1	26,313	-0.02%
2023/07/03	5	33.24	1	33.23	33.24	4	25,368	0.02%
2023/06/30	0.3	32.58	50	32.58	32.67	-49.7	25,119	-0.20%
2023/06/29	1.5	32.52	195	32.62	32.53	-193.5	25,191	-0.77%	大賣/鉅額交易
2023/06/28	0	0.00	5.5	32.35	32.30	-5.5	25,050	-0.02%
2023/06/27	7.2	32.21	0	0.00	32.18	7.2	25,112	0.03%
2023/06/26	1.9	32.74	0	0.00	32.77	1.9	24,721	0.01%
2023/06/21	0	0.00	33	32.68	32.83	-33	24,714	-0.13%
2023/06/20	0.2	32.71	11.2	32.54	32.48	-11	24,470	-0.05%
2023/06/19	20.1	32.72	69	32.75	32.73	-48.9	24,190	-0.20%
2023/06/16	0.1	32.75	0.4	32.75	32.78	-0.3	23,898	0.00%
2023/06/15	1.3	32.66	2.7	32.55	32.69	-1.3	23,537	-0.01%
2023/06/14	2	32.30	0	0.00	32.32	2	23,053	0.01%
2023/06/13	0	32.03	0	0.00	32.20	0	22,990	0.00%
2023/06/12	3.3	31.83	2	31.98	31.78	1.3	22,212	0.01%
2023/06/09	0	0.00	3	31.79	31.78	-3	21,791	-0.01%
2023/06/08	91.1	31.28	0	0.00	31.24	91.1	21,944	0.42%
2023/06/06	3	31.06	0	0.00	31.15	3	22,001	0.01%
2023/06/05	2	31.09	4	30.93	31.10	-2	21,934	-0.01%
2023/06/02	5	30.68	3	30.80	30.93	2	21,734	0.01%
2023/06/01	6.5	30.44	0	0.00	30.47	6.5	21,375	0.03%
2023/05/31	4	30.55	41	30.48	30.49	-37	21,387	-0.17%
2023/05/30	12	30.57	3	30.61	30.52	9	21,242	0.04%
2023/05/29	22	30.67	4	30.73	30.65	18	20,974	0.09%
2023/05/26	0	0.00	38	30.10	30.13	-38	20,701	-0.18%
2023/05/25	0.1	29.68	30	29.78	29.78	-30	20,433	-0.15%
2023/05/24	0	0.00	13	29.33	29.43	-13	20,364	-0.06%
2023/05/23	0.2	29.35	2	29.35	29.37	-1.8	20,586	-0.01%
2023/05/22	0.2	29.46	0	0.00	29.35	0.2	20,555	0.00%
2023/05/19	0.1	29.19	0	29.20	29.31	0.1	20,426	0.00%
2023/05/18	0.1	28.87	0	0.00	29.05	0.1	20,315	0.00%
2023/05/17	1	28.75	1	28.70	28.76	0	19,833	0.00%
2023/05/16	0	0.00	5	28.68	28.65	-5	19,596	-0.03%
2023/05/15	0.3	28.41	0	0.00	28.42	0.3	19,581	0.00%
2023/05/12	0.3	28.47	15	28.29	28.45	-14.8	19,709	-0.07%
2023/05/11	0	0.00	1.9	28.43	28.40	-1.9	19,730	-0.01%
2023/05/10	0.2	28.64	0	0.00	28.54	0.2	19,819	0.00%
2023/05/09	159.1	28.58	1	28.66	28.64	158.1	19,838	0.80%	大買/鉅額交易
2023/05/08	1.1	28.63	2	28.59	28.67	-0.9	20,137	0.00%
2023/05/05	0	28.51	2	28.47	28.47	-2	20,193	-0.01%
2023/05/04	92	28.40	0	28.38	28.45	92	20,512	0.45%
2023/05/03	4	28.35	0	0.00	28.42	4	20,639	0.02%
2023/05/02	6.5	28.40	13	28.38	28.44	-6.5	20,848	-0.03%
2023/04/28	0	28.22	2	28.19	28.23	-2	21,218	-0.01%
2023/04/27	0	0.00	0.4	28.06	28.02	-0.4	21,247	0.00%
2023/04/26	4.4	27.76	11	27.71	27.84	-6.7	21,374	-0.03%
2023/04/25	23.5	27.93	0	0.00	27.80	23.5	21,169	0.11%
2023/04/24	0.1	28.15	0	0.00	28.27	0.1	20,386	0.00%
2023/04/21	1	28.24	0	0.00	28.19	1	20,417	0.00%
2023/04/20	7.1	28.43	0	0.00	28.43	7.1	20,440	0.03%
2023/04/18	2.1	28.65	0	0.00	28.67	2.1	20,861	0.01%
2023/04/17	1	28.76	0	0.00	28.80	1	20,763	0.00%
2023/04/14	3.3	28.67	3	28.64	28.74	0.3	20,701	0.00%
2023/04/13	2	28.72	0.2	28.76	28.71	1.8	20,739	0.01%
2023/04/12	1.2	28.77	0.1	28.79	28.85	1.1	20,533	0.01%
2023/04/11	5.1	28.68	3.4	28.61	28.70	1.8	20,618	0.01%
2023/04/10	0.2	28.54	1.1	28.47	28.50	-0.9	20,786	0.00%
2023/04/06	0.4	28.44	2	28.44	28.47	-1.6	20,739	-0.01%
2023/03/31	0.6	28.43	14	28.43	28.43	-13.4	20,527	-0.07%
2023/03/30	0	28.26	5	28.29	28.29	-5	20,270	-0.02%
2023/03/29	0	28.14	1	28.18	28.15	-1	20,139	0.00%
2023/03/28	8.4	28.08	0	0.00	28.06	8.4	20,445	0.04%
2023/03/27	0.7	28.27	0	0.00	28.31	0.7	20,288	0.00%
2023/03/24	1	28.16	3	28.20	28.26	-2	20,355	-0.01%
2023/03/23	1	28.03	0	28.14	28.12	1	20,172	0.00%
2023/03/21	0	0.00	37	27.81	27.84	-37	19,992	-0.19%
2023/03/20	2.8	27.72	60	27.76	27.76	-57.2	20,057	-0.29%
2023/03/17	1.2	27.65	1	27.76	27.76	0.2	19,971	0.00%
2023/03/16	2.1	27.51	8	27.52	27.50	-5.9	20,002	-0.03%
2023/03/15	2	27.75	0	27.92	27.66	2	19,828	0.01%
2023/03/14	2	27.70	0	0.00	27.66	2	20,028	0.01%
2023/03/13	5.2	27.71	1	27.85	27.93	4.2	19,940	0.02%
2023/03/10	8.5	27.88	2	27.85	27.86	6.5	19,434	0.03%
2023/03/09	2	28.29	0	0.00	28.24	2	19,250	0.01%
2023/03/08	2.1	28.25	0	0.00	28.37	2.1	19,260	0.01%
2023/03/07	0	28.25	2.4	28.24	28.38	-2.4	19,170	-0.01%
2023/03/06	2.1	28.20	13	28.22	28.25	-10.9	19,336	-0.06%
2023/03/03	2.3	27.98	4	27.99	27.95	-1.8	19,265	-0.01%
2023/03/02	3	27.72	1	27.68	27.78	2	19,261	0.01%
2023/03/01	8.2	27.61	0	0.00	27.72	8.2	19,262	0.04%
2023/02/24	3.3	27.75	3	27.71	27.67	0.2	19,252	0.00%
2023/02/23	3	27.71	6	27.60	27.74	-3	18,853	-0.02%
2023/02/22	0.1	27.29	0	0.00	27.40	0.1	18,630	0.00%
2023/02/21	2	27.41	1	27.54	27.53	1	18,676	0.01%
2023/02/20	9.7	27.35	7	27.30	27.41	2.7	18,848	0.01%
2023/02/17	1.5	27.23	0.3	27.22	27.24	1.2	19,228	0.01%
2023/02/16	0	0.00	2	27.31	27.33	-2	19,710	-0.01%
2023/02/15	0.3	27.13	0	0.00	27.05	0.3	19,842	0.00%
2023/02/14	0	27.09	2.3	27.12	27.13	-2.3	19,890	-0.01%
2023/02/13	3	26.97	0.4	26.94	26.97	2.7	20,252	0.01%
2023/02/10	1.7	27.03	2	27.04	27.02	-0.3	20,463	0.00%
2023/02/09	3	27.15	2.2	27.15	27.15	0.8	20,644	0.00%
2023/02/08	3.2	27.06	12	27.15	27.15	-8.8	20,772	-0.04%
2023/02/07	3	26.90	1.2	26.94	26.94	1.9	20,779	0.01%
2023/02/06	4.5	26.88	8	26.90	26.92	-3.5	20,807	-0.02%
2023/02/03	3.3	26.99	9.3	26.94	27.00	-6	20,631	-0.03%
2023/02/02	106	26.87	11	26.96	26.99	95	20,588	0.46%	大買/
2023/02/01	0.4	26.72	1	26.66	26.67	-0.7	20,715	0.00%
2023/01/31	3.4	26.62	3	26.60	26.54	0.4	20,789	0.00%
2023/01/30	1.7	26.51	16.2	26.50	26.53	-14.5	20,925	-0.07%
2023/01/17	0	0.00	1	26.04	26.06	-1	21,187	0.00%
2023/01/16	1	26.03	0	0.00	26.02	1	21,491	0.00%
2023/01/13	2.2	26.00	0.1	26.03	25.98	2.2	21,901	0.01%
2023/01/12	2	26.04	0	26.11	25.99	2	23,355	0.01%
2023/01/11	1	26.08	35.1	26.07	26.07	-34.1	26,140	-0.13%
2023/01/10	0.3	26.02	2.2	26.02	26.06	-1.9	28,394	-0.01%
2023/01/09	0.2	25.87	11	25.90	25.94	-10.8	30,395	-0.04%
2023/01/06	0.2	25.53	50	25.65	25.66	-49.8	30,737	-0.16%
2023/01/05	1.1	25.59	0	0.00	25.46	1.1	31,646	0.00%
2023/01/04	0	25.49	0.3	25.51	25.45	-0.3	32,661	0.00%
2023/01/03	6.4	25.29	0	0.00	25.49	6.4	34,171	0.02%
2022/12/30	0.2	25.45	1	25.43	25.40	-0.8	35,174	0.00%
2022/12/29	2	25.11	2.2	25.22	25.29	-0.2	36,105	0.00%
2022/12/28	19.5	25.35	0	0.00	25.38	19.5	37,580	0.05%
2022/12/27	0	25.62	0	0.00	25.63	0	39,029	0.00%
2022/12/26	0.6	25.61	0	0.00	25.58	0.6	39,495	0.00%
2022/12/23	0.3	25.63	0	0.00	25.60	0.3	40,046	0.00%
2022/12/22	0	25.46	0.2	25.65	25.67	-0.2	40,666	0.00%
2022/12/21	11	25.40	0.3	25.40	25.34	10.7	41,902	0.03%
2022/12/20	17.7	25.36	0	0.00	25.30	17.7	42,413	0.04%
2022/12/19	3.6	25.70	3	25.80	25.73	0.6	43,612	0.00%
2022/12/16	12	25.51	0	0.00	25.70	12	43,959	0.03%
2022/12/15	2.1	25.70	0	0.00	25.70	2.1	44,276	0.00%
2022/12/12	1.6	25.34	0	0.00	25.50	1.6	45,266	0.00%
2022/12/09	0	0.00	4	25.51	25.51	-4	45,466	-0.01%
2022/12/08	6.2	25.31	1	25.32	25.29	5.2	45,414	0.01%
2022/12/07	18.3	25.42	50	25.52	25.44	-31.7	45,356	-0.07%
2022/12/06	3.2	25.78	0	0.00	25.61	3.2	45,095	0.01%
2022/12/05	0.1	25.85	1.3	25.88	25.87	-1.2	44,791	0.00%
2022/12/02	21	25.72	2	25.70	25.73	19	44,678	0.04%
2022/12/01	8.6	25.81	11	25.91	25.82	-2.4	44,927	-0.01%
2022/11/30	10	25.62	0	0.00	25.65	10	44,924	0.02%
2022/11/29	0	0.00	6	25.39	25.47	-6	45,006	-0.01%
2022/11/28	6.5	25.31	0	0.00	25.32	6.5	45,368	0.01%
2022/11/25	7.5	25.53	7	25.53	25.52	0.5	45,495	0.00%
2022/11/24	5	25.46	4	25.49	25.54	1	45,526	0.00%
2022/11/23	2.1	25.32	5.1	25.24	25.30	-3	45,616	-0.01%
2022/11/22	15	25.11	0	0.00	25.10	15	46,286	0.03%
2022/11/21	3.1	25.34	0	0.00	25.22	3.1	46,210	0.01%
2022/11/18	1.2	25.55	2	25.48	25.43	-0.8	46,058	0.00%
2022/11/17	6	25.39	1.5	25.42	25.58	4.5	46,115	0.01%
2022/11/16	2.3	25.46	9	25.57	25.53	-6.7	46,277	-0.01%
2022/11/15	11.3	25.50	14	25.51	25.55	-2.7	46,005	-0.01%
2022/11/14	0	25.25	1	25.41	25.42	-1	45,523	0.00%
2022/11/11	3.3	24.96	15.1	25.05	25.00	-11.7	44,997	-0.03%
2022/11/10	5.3	24.53	2	24.52	24.53	3.3	44,523	0.01%
2022/11/09	1	24.49	0	0.00	24.61	1	44,514	0.00%
2022/11/08	1.4	24.27	4.3	24.26	24.23	-2.9	44,336	-0.01%
2022/11/07	2.7	23.93	18.1	23.97	24.06	-15.4	43,972	-0.03%
2022/11/04	6	23.48	0	0.00	23.64	6	43,722	0.01%
2022/11/03	2	23.56	0	0.00	23.58	2	43,744	0.00%
2022/11/02	0.1	23.64	1	23.66	23.67	-0.9	43,687	0.00%
2022/11/01	0.7	23.57	1	23.52	23.55	-0.3	43,778	0.00%
2022/10/31	1	23.40	12	23.42	23.48	-11	43,858	-0.03%
2022/10/28	3.6	23.35	0	0.00	23.31	3.6	44,013	0.01%
2022/10/27	2	23.50	0	0.00	23.58	2	43,742	0.00%
2022/10/26	7.2	23.33	0	0.00	23.41	7.2	43,975	0.02%
2022/10/25	9	23.45	1	23.44	23.40	8	43,675	0.02%
2022/10/24	9	23.85	15	23.81	23.69	-6	43,127	-0.01%
2022/10/21	14.6	23.67	3	23.74	23.58	11.6	42,952	0.03%
2022/10/20	20.9	23.48	2	23.51	23.65	18.9	42,434	0.04%
2022/10/19	44.3	23.90	5	23.96	23.95	39.3	41,038	0.10%
2022/10/18	36.4	25.78	0.1	26.04	25.84	36.3	38,264	0.09%
2022/10/17	104.4	25.51	20	25.36	25.77	84.4	36,062	0.23%	大買/
2022/10/14	12	25.90	26.2	25.99	25.91	-14.2	33,875	-0.04%
2022/10/13	46.8	25.74	3	25.59	25.53	43.8	33,319	0.13%
2022/10/12	65.3	25.77	3	25.80	25.82	62.3	32,298	0.19%
2022/10/11	37.9	25.88	0	0.00	25.85	37.9	31,414	0.12%
2022/10/07	14.2	26.30	2	26.33	26.28	12.2	30,057	0.04%
2022/10/06	10.2	26.55	7	26.53	26.57	3.2	29,048	0.01%
2022/10/05	17.2	26.59	14	26.64	26.62	3.2	28,495	0.01%
2022/10/04	73	26.16	2	26.25	26.27	71	27,349	0.26%
2022/10/03	35.2	25.59	0	0.00	25.67	35.2	25,742	0.14%
2022/09/30	17.2	25.55	0	0.00	25.78	17.2	25,645	0.07%
2022/09/29	19	25.93	10	25.98	25.81	9	25,407	0.04%
2022/09/28	129.4	25.98	0	0.00	25.83	129.4	25,726	0.50%	大買/鉅額交易
2022/09/27	17.1	26.26	0	0.00	26.33	17.1	24,823	0.07%
2022/09/26	109.3	26.43	0	0.00	26.33	109.3	24,841	0.44%	大買/鉅額交易
2022/09/23	19.1	27.11	2	27.27	27.06	17.1	24,343	0.07%
2022/09/22	17.5	27.12	0	0.00	27.17	17.5	24,787	0.07%
2022/09/21	7.5	27.80	1	27.63	27.64	6.5	24,382	0.03%
2022/09/20	7.4	27.98	10	27.98	27.98	-2.6	24,002	-0.01%
2022/09/19	0.8	28.26	0	0.00	28.06	0.8	23,870	0.00%
2022/09/16	0	28.40	0	0.00	28.28	0	23,904	0.00%
2022/09/15	0	0.00	5.1	28.56	28.59	-5.1	24,377	-0.02%
2022/09/14	2.3	28.35	0	0.00	28.35	2.3	25,063	0.01%
2022/09/13	0	28.68	0	0.00	28.71	0	25,067	0.00%
2022/09/12	0.2	28.53	1	28.43	28.56	-0.8	25,899	0.00%
2022/09/08	1.2	27.86	0	27.96	28.25	1.2	26,541	0.00%
2022/09/07	9.1	27.91	0.8	27.85	27.90	8.3	27,361	0.03%
2022/09/06	0.4	28.17	0	0.00	28.08	0.4	27,108	0.00%
2022/09/05	1.2	28.13	0	0.00	28.18	1.2	27,077	0.00%
2022/09/02	3.6	28.22	2	28.20	28.10	1.6	27,375	0.01%
2022/09/01	2.3	28.43	0	0.00	28.44	2.3	26,958	0.01%
2022/08/31	1	28.48	0	0.00	28.79	1	26,588	0.00%
2022/08/30	16	28.51	0	0.00	28.67	16	26,330	0.06%
2022/08/29	18.4	28.44	0	0.00	28.45	18.4	26,109	0.07%
2022/08/26	0.1	29.15	0	0.00	29.10	0.1	25,430	0.00%
2022/08/25	0	29.01	0	29.01	28.94	0	25,285	0.00%
2022/08/24	1	28.77	0	0.00	28.80	1	25,177	0.00%
2022/08/23	24.3	29.00	0	0.00	28.93	24.3	24,848	0.10%
2022/08/22	35.2	29.15	0	29.23	29.25	35.2	24,388	0.14%
2022/08/19	0.3	29.41	47	29.41	29.42	-46.7	24,110	-0.19%
2022/08/18	0.4	29.15	0	0.00	29.29	0.4	24,128	0.00%
2022/08/17	5	29.21	0	0.00	29.28	5	24,037	0.02%
2022/08/16	2.1	29.17	0	29.21	29.24	2.1	24,041	0.01%
2022/08/15	1.2	29.22	0	0.00	29.22	1.2	23,880	0.01%
2022/08/12	0	29.19	0	0.00	29.30	0	23,637	0.00%
2022/08/11	0.1	29.06	5	29.10	29.12	-4.9	23,814	-0.02%
2022/08/10	4.4	28.87	0	0.00	28.81	4.4	23,742	0.02%
2022/08/09	0.1	28.83	0.1	28.87	29.07	-0.1	23,654	0.00%
2022/08/08	0.2	28.78	0	0.00	28.87	0.2	23,892	0.00%
2022/08/05	0.1	28.73	10	28.68	28.87	-9.9	23,904	-0.04%
2022/08/04	0.1	28.25	0	0.00	28.43	0.1	24,150	0.00%
2022/08/03	2.3	28.31	4	28.41	28.44	-1.8	24,195	-0.01%
2022/08/02	1.2	28.33	10.5	28.40	28.45	-9.3	24,176	-0.04%
2022/08/01	1.5	28.73	1	28.65	28.76	0.5	24,031	0.00%
2022/07/29	1	28.48	5	28.51	28.55	-4	24,047	-0.02%
2022/07/28	1	28.17	0	0.00	28.18	1	23,873	0.00%
2022/07/27	10	28.16	0	0.00	28.25	10	23,648	0.04%
2022/07/26	10.4	28.08	0	0.00	28.12	10.4	23,575	0.04%
2022/07/25	3	28.28	0	0.00	28.33	3	23,450	0.01%
2022/07/22	0.2	28.37	0	0.00	28.40	0.2	23,497	0.00%
2022/07/21	11.3	28.22	1	28.01	28.38	10.3	23,839	0.04%
2022/07/20	0	0.00	23	28.04	28.00	-23	24,096	-0.10%
2022/07/19	1	27.41	0	0.00	27.68	1	24,748	0.00%
2022/07/18	1	27.19	2	27.34	27.48	-1	24,713	0.00%
2022/07/15	1.1	27.18	0	0.00	27.09	1.1	24,487	0.00%
2022/07/14	5	26.93	0	0.00	27.18	5	24,288	0.02%
2022/07/13	2	27.14	0.3	27.17	27.08	1.7	24,146	0.01%
2022/07/12	11.3	26.52	0	0.00	26.62	11.3	24,016	0.05%
2022/07/11	1.2	27.26	0	0.00	27.25	1.2	23,577	0.01%
2022/07/08	4	27.29	3.6	27.23	27.25	0.4	23,400	0.00%
2022/07/07	9	26.22	0	0.00	26.76	9	23,071	0.04%
2022/07/06	15.4	26.46	0	0.00	26.32	15.4	23,127	0.07%
2022/07/05	10.3	26.83	0	0.00	26.96	10.3	22,663	0.05%
2022/07/04	5.4	26.56	0	0.00	26.68	5.4	22,393	0.02%
2022/07/01	42.7	27.00	72	27.34	26.81	-29.3	22,566	-0.13%
2022/06/30	47.7	27.57	0	0.00	27.56	47.7	21,708	0.22%
2022/06/29	0.3	28.19	0	0.00	28.14	0.3	20,881	0.00%
2022/06/28	2.6	28.45	0	0.00	28.53	2.6	20,578	0.01%
2022/06/27	0	0.00	6.3	28.68	28.86	-6.3	20,368	-0.03%
2022/06/24	6	28.24	0	0.00	28.10	6	20,147	0.03%
2022/06/23	22.4	28.16	0	0.00	28.05	22.4	20,047	0.11%
2022/06/22	10	28.57	0	0.00	28.50	10	19,293	0.05%
2022/06/21	5	29.10	0.5	29.32	29.28	4.5	18,528	0.02%
2022/06/20	46.8	29.10	11	29.07	28.87	35.8	18,308	0.20%
2022/06/17	20.3	29.53	0	0.00	29.62	20.3	17,392	0.12%
2022/06/16	50.4	30.09	0	0.00	29.94	50.4	16,622	0.30%
2022/06/15	6	30.29	0	0.00	30.39	6	15,696	0.04%
2022/06/14	1.1	30.21	0	0.00	30.48	1.1	15,602	0.01%
2022/06/13	33.4	30.47	0	0.00	30.51	33.4	15,482	0.22%
2022/06/10	6.3	31.06	0	0.00	31.08	6.3	14,994	0.04%
2022/06/09	0.3	31.37	0	0.00	31.30	0.3	15,011	0.00%
2022/06/08	5.1	31.59	0	0.00	31.60	5.1	14,992	0.03%
2022/06/07	1.1	31.42	0	0.00	31.44	1.1	15,163	0.01%
2022/06/06	0.5	31.40	0	0.00	31.48	0.5	15,209	0.00%
2022/06/01	0.5	31.58	0	0.00	31.52	0.5	16,204	0.00%
2022/05/31	0.3	31.26	0	0.00	31.40	0.3	16,408	0.00%
2022/05/30	1.1	31.40	0	0.00	31.43	1.1	16,672	0.01%
2022/05/27	0.5	31.10	0	0.00	31.08	0.5	16,766	0.00%
2022/05/26	0.3	30.88	0	0.00	30.80	0.3	17,092	0.00%
2022/05/25	0.1	30.90	0	0.00	30.88	0.1	17,125	0.00%
2022/05/24	0.5	30.75	0	0.00	30.70	0.5	17,438	0.00%
2022/05/23	0.2	30.89	0	0.00	30.86	0.2	17,461	0.00%
2022/05/20	1.1	30.75	0	0.00	30.72	1.1	17,709	0.01%
2022/05/19	7.2	30.50	0	0.00	30.68	7.2	18,026	0.04%
2022/05/17	3.6	30.71	0	0.00	30.69	3.6	17,836	0.02%
2022/05/16	4.7	30.68	0	0.00	30.72	4.7	17,947	0.03%
2022/05/13	1	30.86	0	0.00	30.80	1	17,622	0.01%
2022/05/12	10.8	30.99	0	0.00	30.63	10.8	17,584	0.06%
2022/05/11	2.7	31.32	0	0.00	31.17	2.7	17,093	0.02%
2022/05/10	1.1	31.17	0	0.00	31.65	1.1	16,798	0.01%
2022/05/09	3.4	31.74	0	0.00	31.57	3.4	16,792	0.02%
2022/05/06	1.2	31.99	0	0.00	32.25	1.2	16,679	0.01%
2022/05/05	0.3	32.49	1	32.46	32.54	-0.8	16,763	0.00%
2022/05/04	1	32.20	3	32.21	32.31	-2	16,949	-0.01%
2022/05/03	1.6	32.05	0	0.00	32.09	1.6	17,554	0.01%
2022/04/29	0.1	31.96	0	0.00	32.01	0.1	17,967	0.00%
2022/04/28	8.2	31.50	0	0.00	31.72	8.2	18,539	0.04%
2022/04/27	7.7	31.36	1	31.47	31.48	6.7	18,489	0.04%
2022/04/26	2	31.96	0	0.00	31.93	2	18,167	0.01%
2022/04/25	18.5	32.05	0	0.00	32.03	18.5	18,243	0.10%
2022/04/22	6.1	32.72	1	32.75	32.78	5.1	17,463	0.03%
2022/04/21	3	33.00	0	0.00	32.90	3	17,770	0.02%
2022/04/20	2	32.78	4	32.77	32.83	-2	17,859	-0.01%
2022/04/19	2.1	32.82	0	0.00	32.85	2.1	18,080	0.01%
2022/04/18	14.5	32.68	0	0.00	32.68	14.5	18,217	0.08%
2022/04/15	17.3	32.88	0	0.00	32.90	17.3	18,004	0.10%
2022/04/14	0.1	33.12	0	0.00	33.07	0.1	18,223	0.00%
2022/04/13	3	32.90	0	0.00	33.11	3	18,347	0.02%
2022/04/12	8.4	32.66	0	0.00	32.69	8.4	18,315	0.05%
2022/04/11	18.4	32.87	0	0.00	32.81	18.4	17,884	0.10%
2022/04/08	9	33.09	0	0.00	33.17	9	17,526	0.05%
2022/04/07	20.5	33.19	0	0.00	32.90	20.5	17,428	0.12%
2022/04/06	2	33.36	0	33.40	33.47	2	16,712	0.01%
2022/04/01	0.4	33.63	0	0.00	33.55	0.4	16,657	0.00%
2022/03/31	2.5	33.67	0	0.00	33.63	2.5	16,656	0.02%
2022/03/30	1	33.57	0	33.61	33.70	1	16,713	0.01%
2022/03/29	0.3	33.69	0	0.00	33.64	0.3	16,641	0.00%
2022/03/28	3.5	33.51	0	0.00	33.78	3.5	16,634	0.02%
2022/03/25	1.3	33.85	0	0.00	33.81	1.3	16,484	0.01%
2022/03/23	4	33.98	0	0.00	33.96	4	16,953	0.02%
2022/03/22	0	0.00	0.1	33.91	33.87	-0.1	17,380	0.00%
2022/03/21	5	33.98	2	33.93	33.95	3	17,417	0.02%
2022/03/18	12	33.82	0	0.00	33.90	12	17,685	0.07%
2022/03/17	5	33.92	0	0.00	34.01	5	17,731	0.03%
2022/03/16	9	33.74	0	0.00	33.71	9	17,821	0.05%
2022/03/15	2.3	33.85	0	0.00	33.78	2.3	17,846	0.01%
2022/03/14	0	0.00	20	34.02	34.13	-20	18,020	-0.11%
2022/03/11	0.1	33.92	0	0.00	33.90	0.1	18,151	0.00%
2022/03/10	6	33.92	1	33.90	33.89	5	18,239	0.03%
2022/03/09	7	33.36	0	0.00	33.36	7	18,168	0.04%
2022/03/08	14	32.97	0	0.00	33.00	14	18,129	0.08%
2022/03/07	13.3	33.48	0	33.55	33.45	13.2	17,675	0.07%
2022/03/04	48	34.22	0	0.00	34.04	48	17,185	0.28%
2022/03/03	30	34.18	21	34.08	34.22	9	17,340	0.05%
2022/03/02	15.4	33.92	0	0.00	33.97	15.4	17,356	0.09%
2022/03/01	12	33.74	1	33.80	33.88	11	17,209	0.06%
2022/02/25	0	0.00	13	33.35	33.33	-13	16,965	-0.08%
2022/02/24	21	33.29	0.9	33.51	33.19	20.1	17,005	0.12%
2022/02/23	2	33.64	10	33.72	33.75	-8	16,824	-0.05%
2022/02/22	6	33.39	4	33.33	33.49	2	16,978	0.01%
2022/02/21	10	33.58	0	0.00	33.80	10	17,361	0.06%
2022/02/16	0.1	33.23	0	0.00	33.27	0.1	17,830	0.00%
2022/02/14	7.3	33.07	10	33.07	33.13	-2.8	18,019	-0.02%
2022/02/11	30	33.42	0	0.00	33.43	30	18,330	0.16%
2022/02/10	0	0.00	0.5	33.50	33.49	-0.5	18,757	0.00%
2022/02/09	1	33.40	1	33.50	33.50	0	19,206	0.00%
2022/02/08	0.4	33.35	0	0.00	33.30	0.4	19,190	0.00%
2022/02/07	1	32.57	0	0.00	33.00	1	19,118	0.01%
2022/01/26	1.1	32.43	0	0.00	32.40	1.1	19,021	0.01%
2022/01/25	7	32.34	0	0.00	32.34	7	19,107	0.04%
2022/01/24	2.3	32.63	0	0.00	32.72	2.3	18,760	0.01%
2022/01/21	10.3	32.89	0	0.00	32.84	10.3	18,519	0.06%
2022/01/20	2	33.19	0	0.00	33.36	2	18,158	0.01%
2022/01/19	0	0.00	1	33.25	33.21	-1	18,354	-0.01%
2022/01/18	1	33.36	0	0.00	33.45	1	18,641	0.01%
2022/01/17	0	0.00	2	33.17	33.22	-2	18,981	-0.01%
2022/01/14	1	32.95	0	0.00	33.15	1	21,215	0.00%
2022/01/12	1.7	33.15	0	0.00	33.10	1.7	23,373	0.01%
2022/01/10	2	33.21	1	33.27	33.27	1	24,258	0.00%
2022/01/07	1.3	33.20	0	0.00	33.17	1.3	24,516	0.01%
2022/01/05	0	0.00	3	33.41	33.45	-3	25,175	-0.01%
2022/01/04	0.5	33.46	0	0.00	33.41	0.5	26,009	0.00%
2022/01/03	3.3	33.42	0	0.00	33.42	3.3	26,439	0.01%
2021/12/30	1	33.58	0	0.00	33.58	1	27,336	0.00%
2021/12/29	0.3	33.61	0	0.00	33.61	0.3	27,867	0.00%
2021/12/28	1	33.55	7	33.55	33.56	-6	28,292	-0.02%
2021/12/27	1	33.38	1	33.39	33.38	0	28,983	0.00%
2021/12/22	1	33.28	0	0.00	33.30	1	30,997	0.00%
2021/12/21	0.5	33.35	0	0.00	33.36	0.5	31,128	0.00%
2021/12/17	2	33.43	0	0.00	33.43	2	31,075	0.01%
2021/12/16	0	0.00	32	33.40	33.45	-32	30,909	-0.10%
2021/12/15	3.2	32.96	0	0.00	33.04	3.2	31,068	0.01%
2021/12/14	2.3	33.03	0	0.00	32.95	2.3	31,054	0.01%
2021/12/13	2.1	33.38	0	0.00	33.33	2.1	30,895	0.01%
2021/12/10	0.3	33.35	8	33.37	33.30	-7.8	30,862	-0.03%
2021/12/09	1	33.27	26	33.37	33.32	-25	30,754	-0.08%
2021/12/08	0	0.00	6	33.28	33.18	-6	30,597	-0.02%
2021/12/07	0	0.00	11	33.01	33.03	-11	30,311	-0.04%
2021/12/06	0.2	32.64	3	32.70	32.86	-2.8	30,069	-0.01%
2021/12/03	3.3	32.65	6	32.65	32.65	-2.8	30,302	-0.01%
2021/12/02	0	0.00	4.4	32.48	32.47	-4.4	30,250	-0.01%
2021/12/01	0.3	32.55	0	0.00	32.50	0.3	30,420	0.00%
2021/11/29	12	32.16	2	32.07	32.22	10	30,384	0.03%
2021/11/26	3.3	32.39	0	0.00	32.35	3.3	30,133	0.01%
2021/11/25	0	0.00	2	32.67	32.65	-2	29,905	-0.01%
2021/11/24	0.3	32.61	2	32.61	32.61	-1.8	29,925	-0.01%
2021/11/23	0.2	32.65	0	0.00	32.63	0.2	29,885	0.00%
2021/11/22	0	0.00	3	32.94	32.93	-3	29,903	-0.01%
2021/11/19	0	0.00	2	33.13	32.93	-2	29,833	-0.01%
2021/11/18	6.2	32.97	6.3	32.96	32.98	-0.1	29,820	0.00%
2021/11/17	0	0.00	1.1	32.62	32.71	-1.1	29,329	0.00%
2021/11/16	0	0.00	4.1	32.52	32.59	-4.1	29,410	-0.01%
2021/11/15	12	32.41	1	32.40	32.43	11	29,642	0.04%
2021/11/12	1.3	32.17	7	32.15	32.20	-5.8	29,635	-0.02%
2021/11/11	1.1	32.18	0	0.00	32.15	1.1	29,814	0.00%
2021/11/10	1	32.34	1	32.50	32.34	0	30,295	0.00%
2021/11/09	4	32.36	15	32.40	32.35	-11	30,107	-0.04%
2021/11/08	0	0.00	5.5	32.24	32.39	-5.5	29,738	-0.02%
2021/11/05	3	31.87	1	31.90	31.95	2	29,680	0.01%
2021/11/04	42.3	31.94	0.2	31.95	31.86	42.1	29,884	0.14%
2021/11/03	4	31.74	0.3	31.73	31.77	3.7	29,845	0.01%
2021/11/02	0	0.00	0	31.57	31.53	0	29,764	0.00%
2021/11/01	0.3	31.61	0	0.00	31.56	0.3	29,464	0.00%
2021/10/29	8	31.36	11	31.42	31.45	-3	29,203	-0.01%
2021/10/28	12	31.34	1	31.40	31.39	11	29,000	0.04%
2021/10/27	4.3	31.08	0	0.00	31.15	4.3	28,924	0.01%
2021/10/26	6	31.01	1	31.08	31.05	5	28,992	0.02%
2021/10/25	6	30.77	1	30.81	30.86	5	28,743	0.02%
2021/10/22	33.5	30.65	0	0.00	30.84	33.5	28,569	0.12%
2021/10/21	15.3	32.32	24	32.34	32.40	-8.8	26,495	-0.03%
2021/10/20	6.1	32.42	0	0.00	32.37	6.1	25,033	0.02%
2021/10/19	13	32.36	0	0.00	32.40	13	23,996	0.05%
2021/10/18	6	32.41	0	0.00	32.36	6	23,655	0.03%
2021/10/15	11	32.30	3	32.26	32.31	8	23,612	0.03%
2021/10/14	3.3	32.07	3	32.16	32.18	0.3	23,569	0.00%
2021/10/13	3.3	32.13	0	0.00	32.17	3.3	23,078	0.01%
2021/10/12	2.5	32.32	23	32.33	32.24	-20.5	22,532	-0.09%
2021/10/08	3	32.62	0	0.00	32.59	3	21,746	0.01%
2021/10/07	32	32.48	2.3	32.63	32.57	29.7	21,631	0.14%
2021/10/06	4.4	31.85	3	31.77	31.88	1.4	20,959	0.01%
2021/10/05	8	31.76	0	0.00	31.96	8	20,585	0.04%
2021/10/04	14.7	31.94	3	31.90	31.84	11.7	20,219	0.06%
2021/10/01	8.9	32.24	0	0.00	32.26	8.9	19,474	0.05%
2021/09/30	1.5	32.70	0	0.00	32.77	1.5	18,345	0.01%
2021/09/29	19.8	32.69	0	0.00	32.70	19.8	18,174	0.11%
2021/09/28	0	0.00	17	33.03	33.08	-17	17,606	-0.10%
2021/09/27	113.3	33.29	0	0.00	33.30	113.3	17,512	0.65%	大買/鉅額交易
2021/09/24	1.3	33.34	0	0.00	33.30	1.3	17,887	0.01%
2021/09/23	0.3	33.13	0	0.00	33.08	0.3	17,863	0.00%
2021/09/22	22.4	32.92	11.1	32.81	32.90	11.3	17,894	0.06%
2021/09/15	1	33.29	0	0.00	33.33	1	17,219	0.01%
2021/09/14	0	0.00	3	33.35	33.36	-3	17,241	-0.02%
2021/09/13	0.1	33.33	0	0.00	33.41	0.1	17,264	0.00%
2021/09/10	0.3	33.15	2.2	33.07	33.22	-2	17,282	-0.01%
2021/09/08	2.2	32.88	0	0.00	32.80	2.2	17,202	0.01%
2021/09/03	2.3	33.32	4	33.26	33.24	-1.7	16,600	-0.01%
2021/09/01	0.3	33.48	1.3	33.35	33.39	-1	16,552	-0.01%
2021/08/31	0.3	33.24	1	33.06	33.38	-0.7	16,476	0.00%
2021/08/30	1.2	33.22	0	0.00	33.29	1.2	16,532	0.01%
2021/08/26	0.4	32.93	0	0.00	32.99	0.4	16,452	0.00%
2021/08/24	1	32.73	0	0.00	32.80	1	16,383	0.01%
2021/08/20	7	32.20	0	0.00	32.26	7	16,057	0.04%
2021/08/19	13.6	32.47	0	0.00	32.32	13.6	15,784	0.09%
2021/08/18	13	32.84	0	0.00	33.07	13	15,181	0.09%
2021/08/17	14.2	32.81	0	0.00	32.53	14.2	14,907	0.10%
2021/08/16	9.4	32.82	0.1	33.00	32.86	9.3	14,707	0.06%
2021/08/13	22.3	33.31	0	33.35	33.27	22.2	14,056	0.16%
2021/08/12	7	33.38	0	0.00	33.51	7	13,851	0.05%
2021/08/11	20.6	33.48	0	0.00	33.49	20.6	13,905	0.15%
2021/08/10	12	33.83	5	33.80	33.79	7	13,704	0.05%
2021/08/09	9.3	34.06	0	0.00	34.10	9.3	14,439	0.06%
2021/08/06	0.2	34.12	0	0.00	34.25	0.2	14,660	0.00%
2021/08/05	0	34.25	0	0.00	34.20	0	15,367	0.00%
2021/08/03	1.3	34.09	0	0.00	34.15	1.3	17,432	0.01%
2021/08/02	2.3	33.80	0.3	33.75	34.00	2	17,428	0.01%
2021/07/30	2	33.98	0	34.01	33.90	2	17,250	0.01%
2021/07/29	5	33.89	0	0.00	34.10	5	17,094	0.03%
2021/07/28	3.3	33.59	0	33.49	33.89	3.3	17,359	0.02%
2021/07/26	0	34.61	0	0.00	34.50	0	17,260	0.00%
2021/07/22	1	34.11	3	34.20	34.21	-2	17,183	-0.01%
2021/07/21	3.3	34.05	0	0.00	34.13	3.3	16,996	0.02%
2021/07/20	2.3	34.58	0	0.00	34.56	2.3	16,353	0.01%
2021/07/19	0	0.00	1	35.11	35.14	-1	16,195	-0.01%
2021/07/16	3	34.96	1	34.95	35.12	2	16,301	0.01%
2021/07/15	2	34.62	2	34.57	34.98	0	16,244	0.00%
2021/07/14	7	34.60	24	34.55	34.48	-17	16,238	-0.10%
2021/07/13	0.3	34.98	0	0.00	34.85	0.3	16,009	0.00%
2021/07/12	0.3	35.17	0	0.00	35.27	0.3	15,934	0.00%
2021/07/09	2.5	35.47	0	0.00	35.44	2.5	15,733	0.02%
2021/07/08	0	0.00	3	35.65	35.80	-3	15,796	-0.02%
2021/07/07	3	35.67	0	0.00	35.61	3	15,802	0.02%
2021/07/06	0	0.00	3	36.00	35.91	-3	15,704	-0.02%
2021/07/05	0	0.00	3	35.55	35.69	-3	15,631	-0.02%
2021/07/02	0	0.00	50	35.11	35.20	-50	15,550	-0.32%
2021/07/01	1.3	34.94	21	35.11	35.00	-19.7	15,473	-0.13%
2021/06/30	50.3	34.88	5	34.97	35.00	45.3	15,037	0.30%
2021/06/29	1	34.80	0	34.75	34.80	1	15,029	0.01%
2021/06/28	0	0.00	4	35.05	35.10	-4	15,068	-0.03%
2021/06/24	1	34.63	0	0.00	34.66	1	15,045	0.01%
2021/06/23	1	34.42	0	0.00	34.45	1	15,186	0.01%
2021/06/22	2.5	34.51	0	0.00	34.43	2.5	15,168	0.02%
2021/06/21	5	34.69	0	0.00	34.55	5	15,124	0.03%
2021/06/18	1	34.92	0	0.00	34.91	1	15,026	0.01%
2021/06/17	2	34.87	5	34.62	34.90	-3	15,116	-0.02%
2021/06/16	1	34.70	0	0.00	34.78	1	15,232	0.01%
2021/06/15	2	34.57	0	0.00	34.65	2	15,274	0.01%
2021/06/11	1	34.56	0	0.00	34.55	1	15,354	0.01%
2021/06/10	0	0.00	1	34.58	34.60	-1	15,462	-0.01%
2021/06/09	2	34.45	0	0.00	34.45	2	15,529	0.01%
2021/06/07	4	34.47	0	0.00	34.72	4	15,739	0.03%
2021/06/04	2	34.77	0	0.00	34.77	2	15,681	0.01%
2021/06/03	1	34.96	0	0.00	34.95	1	15,696	0.01%
2021/06/02	1	34.92	0	0.00	34.96	1	15,809	0.01%
2021/06/01	0.3	35.11	0	0.00	35.06	0.3	15,858	0.00%
2021/05/25	2	34.32	52	34.24	34.34	-50	15,861	-0.32%
2021/05/21	3	33.83	0	0.00	34.00	3	15,870	0.02%
2021/05/20	0	0.00	5	33.92	33.86	-5	15,950	-0.03%
2021/05/19	5	34.08	5	34.08	34.10	0	15,867	0.00%
2021/05/18	5	33.55	1	33.35	34.01	4	15,921	0.03%
2021/05/17	3.3	32.43	21	33.17	32.75	-17.7	15,879	-0.11%
2021/05/14	22	33.79	2	33.60	33.65	20	14,792	0.14%
2021/05/13	0	0.00	7	33.23	33.40	-7	14,460	-0.05%
2021/05/12	49	33.32	5	33.85	33.50	44	13,679	0.32%
2021/05/11	18	34.94	3	34.87	34.70	15	12,332	0.12%
2021/05/10	1	35.86	2	35.84	35.88	-1	11,676	-0.01%
2021/05/07	3	35.58	0	0.00	35.72	3	11,778	0.03%
2021/05/06	1	35.10	1	35.51	35.30	0	11,877	0.00%
2021/05/05	0	0.00	5	35.68	35.35	-5	11,916	-0.04%
2021/05/04	13	35.15	3	35.18	35.30	10	11,516	0.09%
2021/05/03	11	35.96	0	0.00	35.91	11	11,089	0.10%
2021/04/29	1	35.91	0	0.00	36.12	1	11,039	0.01%
2021/04/27	2	35.95	1	35.98	35.98	1	11,379	0.01%
2021/04/26	2	35.80	0	0.00	35.99	2	11,527	0.02%
2021/04/23	2	35.15	0	0.00	35.30	2	11,671	0.02%
2021/04/22	2	35.56	2	35.57	35.40	0	11,800	0.00%
2021/04/21	1	35.33	9	35.44	35.53	-8	12,099	-0.07%
2021/04/16	2	34.76	0	0.00	34.94	2	12,623	0.02%
2021/04/15	2	34.49	0	0.00	34.50	2	12,665	0.02%
2021/04/14	0	0.00	16	34.30	34.35	-16	13,099	-0.12%
2021/04/13	0	0.00	4	34.70	34.47	-4	13,191	-0.03%
2021/04/09	0	0.00	1	34.66	34.70	-1	13,634	-0.01%
2021/04/08	1	34.70	0	0.00	34.75	1	13,861	0.01%
2021/04/06	2	34.77	0	0.00	34.74	2	13,991	0.01%
2021/04/01	2.3	34.60	0	0.00	34.61	2.3	14,051	0.02%
2021/03/31	1	34.70	0	0.00	34.63	1	14,126	0.01%
2021/03/30	3	34.51	0	0.00	34.60	3	13,963	0.02%
2021/03/29	0	0.00	12	34.29	34.34	-12	14,041	-0.09%
2021/03/26	0	0.00	1	33.77	33.80	-1	14,091	-0.01%
2021/03/23	2	33.61	0	0.00	33.66	2	14,047	0.01%
2021/03/22	1	33.46	0	0.00	33.60	1	14,115	0.01%
2021/03/19	4	33.38	1	33.37	33.60	3	14,304	0.02%
2021/03/18	5	33.38	0	0.00	33.53	5	14,273	0.04%
2021/03/17	1	32.95	2	33.00	32.95	-1	14,394	-0.01%
2021/03/16	1	33.00	7	32.91	32.99	-6	14,595	-0.04%
2021/03/15	2	32.66	0	0.00	32.74	2	14,896	0.01%
2021/03/12	0	0.00	5	32.45	32.43	-5	15,119	-0.03%
2021/03/05	11	31.71	13	31.72	31.80	-2	15,693	-0.01%
2021/03/04	7	31.81	0	0.00	31.80	7	15,709	0.04%
2021/03/03	4	31.85	0	0.00	31.93	4	15,785	0.03%
2021/03/02	1.3	32.00	0	0.00	31.90	1.3	15,732	0.01%
2021/02/25	11	32.05	8	31.99	32.01	3	15,760	0.02%
2021/02/24	2	31.99	5	32.00	31.80	-3	15,763	-0.02%
2021/02/23	11	31.69	0	0.00	31.80	11	15,634	0.07%
2021/02/22	9	31.42	8	31.50	31.50	1	15,506	0.01%
2021/02/19	1.1	31.00	4	31.07	31.12	-2.9	15,365	-0.02%
2021/02/18	0	0.00	4	31.04	31.13	-4	15,500	-0.03%
2021/02/17	5	30.89	8	30.97	31.00	-3	15,543	-0.02%
2021/02/05	1	30.55	2	30.55	30.55	-1	15,356	-0.01%
2021/02/03	0	0.00	5	30.54	30.51	-5	15,563	-0.03%
2021/02/02	0	0.00	8	30.50	30.50	-8	15,854	-0.05%
2021/02/01	14.3	30.11	0	0.00	30.25	14.3	16,075	0.09%
2021/01/29	5	30.37	0	0.00	30.26	5	16,246	0.03%
2021/01/25	0	0.00	3	30.76	30.83	-3	16,491	-0.02%
2021/01/22	0	0.00	7	30.39	30.53	-7	16,841	-0.04%
2021/01/21	4	30.34	0	0.00	30.30	4	17,518	0.02%
2021/01/20	1	30.62	2	30.61	30.25	-1	19,146	-0.01%
2021/01/19	0	0.00	0.1	30.71	30.74	-0.1	19,403	0.00%
2021/01/18	10	30.53	1	30.50	30.61	9	19,634	0.05%
2021/01/15	3	30.94	9	31.00	30.79	-6	19,548	-0.03%
2021/01/14	0	0.00	15	30.93	30.92	-15	19,520	-0.08%
2021/01/13	0	0.00	6	30.65	30.69	-6	19,429	-0.03%
2021/01/12	4	30.47	0	0.00	30.35	4	19,254	0.02%
2021/01/11	10	30.60	12	30.51	30.61	-2	19,281	-0.01%
2021/01/08	1	30.40	19	30.39	30.46	-18	19,283	-0.09%
2021/01/07	0	0.00	5	30.05	30.22	-5	19,236	-0.03%
2021/01/06	0	0.00	8	30.20	30.00	-8	18,861	-0.04%
2021/01/05	1	30.01	10	30.00	30.02	-9	18,702	-0.05%
2021/01/04	3.3	29.91	6	29.94	29.94	-2.7	18,639	-0.01%
2020/12/31	2	29.78	5	29.88	29.95	-3	18,552	-0.02%
2020/12/30	2	29.66	0	0.00	29.78	2	18,338	0.01%
2020/12/29	1	29.66	0	0.00	29.67	1	18,326	0.01%
2020/12/28	4	29.71	0	0.00	29.75	4	18,329	0.02%
2020/12/25	5	29.51	1	29.50	29.51	4	18,165	0.02%
2020/12/23	0	0.00	0.1	29.44	29.42	-0.1	18,156	0.00%
2020/12/22	4	29.51	0	0.00	29.43	4	18,606	0.02%
2020/12/18	3	29.61	8	29.60	29.61	-5	19,328	-0.03%
2020/12/17	6.1	29.64	2	29.63	29.66	4.1	19,561	0.02%
2020/12/16	3	29.62	0	0.00	29.80	3	19,561	0.02%
2020/12/15	0	29.66	2	29.50	29.51	-2	19,488	-0.01%
2020/12/14	0	0.00	2	29.79	29.82	-2	19,302	-0.01%
2020/12/11	1	29.94	0	0.00	29.81	1	19,359	0.01%
2020/12/10	1	30.07	5.1	30.00	29.94	-4.1	19,265	-0.02%
2020/12/09	1	30.13	2	30.14	30.14	-1	19,097	-0.01%
2020/12/08	5	29.85	3	29.88	29.90	2	18,695	0.01%
2020/12/07	6	29.86	5	29.77	29.85	1	18,414	0.01%
2020/12/03	1	29.48	1.1	29.43	29.45	-0.1	18,137	0.00%
2020/12/02	0.3	29.48	0	0.00	29.44	0.3	18,138	0.00%
2020/11/30	1	29.39	0	0.00	29.35	1	18,213	0.01%
2020/11/27	3	29.13	0	0.00	29.32	3	18,098	0.02%
2020/11/25	0	0.00	55	28.99	29.01	-55	18,006	-0.31%
2020/11/24	4	29.17	3	29.16	29.11	1	17,904	0.01%
2020/11/23	5	29.00	27	29.12	29.14	-22	17,841	-0.12%
2020/11/19	2.1	28.86	10	28.87	28.86	-7.9	18,118	-0.04%
2020/11/18	0	0.00	0.4	28.95	28.90	-0.4	18,250	0.00%
2020/11/17	2	28.89	1.3	28.88	28.81	0.7	18,455	0.00%
2020/11/16	2	28.74	31	28.76	28.80	-29	19,178	-0.15%
2020/11/13	0	0.00	1.4	28.45	28.53	-1.4	18,963	-0.01%
2020/11/12	8	28.46	11.3	28.38	28.40	-3.3	18,920	-0.02%
2020/11/11	40	28.47	15	28.36	28.50	25	18,920	0.13%
2020/11/10	18	28.36	0	0.00	28.29	18	18,893	0.10%
2020/11/09	4	28.43	8	28.43	28.40	-4	18,592	-0.02%
2020/11/06	5	28.18	0	0.00	28.19	5	18,420	0.03%
2020/11/05	0.1	28.17	30	28.09	28.12	-29.9	18,259	-0.16%
2020/11/04	3	27.98	0	0.00	28.05	3	18,240	0.02%
2020/11/03	17.7	28.02	0	0.00	28.01	17.7	18,058	0.10%
2020/11/02	12	27.66	2	27.64	27.72	10	17,951	0.06%
2020/10/30	19.3	27.86	1	27.97	27.80	18.3	17,737	0.10%
2020/10/29	14	27.98	3	27.87	27.98	11	17,214	0.06%
2020/10/28	66	28.25	6	28.23	28.19	60	16,451	0.36%
2020/10/27	13	29.64	5	29.65	29.69	8	14,985	0.05%
2020/10/26	0	0.00	10	29.74	29.69	-10	14,571	-0.07%
2020/10/23	5	29.61	0	0.00	29.63	5	14,243	0.04%
2020/10/22	1	29.54	3	29.54	29.59	-2	14,252	-0.01%
2020/10/21	2	29.61	0	0.00	29.59	2	14,117	0.01%
2020/10/20	1	29.62	2	29.62	29.64	-1	13,965	-0.01%
2020/10/19	0	0.00	10	29.68	29.64	-10	14,347	-0.07%
2020/10/16	21	29.57	0	0.00	29.56	21	14,557	0.14%
2020/10/15	2	29.64	0	0.00	29.69	2	14,581	0.01%
2020/10/14	1	29.74	0	0.00	29.74	1	14,485	0.01%
2020/10/13	2	29.70	0	0.00	29.71	2	14,504	0.01%
2020/10/12	27	29.80	0	0.00	29.74	27	14,442	0.19%
2020/10/08	15	29.73	10	29.71	29.76	5	14,174	0.04%
2020/10/07	8	29.64	0	0.00	29.65	8	14,166	0.06%
2020/10/06	10.3	29.61	8	29.64	29.68	2.3	14,217	0.02%
2020/10/05	0	0.00	5	29.44	29.45	-5	14,385	-0.03%
2020/09/30	4	29.48	3	29.48	29.48	1	14,532	0.01%
2020/09/28	0	0.00	10	29.32	29.38	-10	15,348	-0.07%
2020/09/25	8	28.91	0	0.00	28.90	8	15,839	0.05%
2020/09/24	42	29.16	0	0.00	29.06	42	15,657	0.27%
2020/09/23	2	29.65	10	29.70	29.70	-8	15,278	-0.05%
2020/09/22	10	29.71	0	0.00	29.80	10	15,424	0.06%
2020/09/21	4	30.05	0	0.00	30.03	4	15,180	0.03%
2020/09/17	0	0.00	5	30.20	30.23	-5	15,304	-0.03%
2020/09/15	0	0.00	11	30.11	30.10	-11	15,251	-0.07%
2020/09/14	1	29.80	1	29.88	29.98	0	15,378	0.00%
2020/09/09	7	29.65	0	0.00	29.85	7	15,903	0.04%
2020/09/08	13	29.87	1	30.00	29.97	12	15,932	0.08%
2020/09/07	8	30.02	5	30.09	29.96	3	16,173	0.02%
2020/09/04	3	29.99	0	0.00	30.09	3	16,345	0.02%
2020/09/02	0	0.00	9	30.09	30.14	-9	16,374	-0.05%
2020/09/01	0.3	30.15	0	0.00	30.06	0.3	16,665	0.00%
2020/08/31	1	30.17	2	30.21	30.16	-1	16,971	-0.01%
2020/08/27	1	30.30	13	30.34	30.33	-12	17,715	-0.07%
2020/08/26	1	30.26	0	0.00	30.43	1	17,808	0.01%
2020/08/25	1	30.43	0	0.00	30.44	1	17,900	0.01%
2020/08/21	1	30.02	10	29.96	30.11	-9	17,747	-0.05%
2020/08/20	18	29.84	0	0.00	29.79	18	17,584	0.10%
2020/08/19	2	31.01	0	0.00	30.77	2	17,106	0.01%
2020/08/18	0	0.00	1	30.90	30.90	-1	17,222	-0.01%
2020/08/17	0	0.00	2	30.95	30.96	-2	17,405	-0.01%
2020/08/14	1	30.52	0	0.00	30.63	1	17,515	0.01%
2020/08/13	0	0.00	1	30.34	30.32	-1	17,551	-0.01%
2020/08/12	2	30.18	6	30.17	30.22	-4	17,670	-0.02%
2020/08/10	3	30.69	0	0.00	30.60	3	17,852	0.02%
2020/08/06	0	0.00	5	30.69	30.70	-5	18,123	-0.03%
2020/08/04	0.2	30.15	1	30.15	30.17	-0.8	18,066	0.00%
2020/08/03	0	0.00	3	30.01	30.01	-3	18,203	-0.02%
2020/07/31	0	0.00	1	30.05	30.24	-1	18,362	-0.01%
2020/07/30	1	29.73	2	29.92	29.99	-1	18,199	-0.01%
2020/07/29	0	0.00	1	29.65	29.62	-1	18,290	-0.01%
2020/07/27	1	29.80	0	0.00	29.84	1	18,958	0.01%
2020/07/24	4	29.94	0	0.00	29.85	4	19,177	0.02%
2020/07/23	0	0.00	10	30.04	30.17	-10	19,226	-0.05%
2020/07/22	0	0.00	12	29.95	29.97	-12	19,001	-0.06%
2020/07/21	1	29.80	3	29.74	29.84	-2	18,618	-0.01%
2020/07/20	1	29.42	4	29.54	29.55	-3	18,471	-0.02%
2020/07/17	0	0.00	14	29.63	29.59	-14	18,517	-0.08%
2020/07/16	0	0.00	2	29.74	29.63	-2	18,912	-0.01%
2020/07/15	0	0.00	1	29.54	29.53	-1	19,020	-0.01%
2020/07/10	0	0.00	36	29.52	29.52	-36	20,111	-0.18%
2020/07/09	0	0.00	1	29.95	29.74	-1	20,149	0.00%
2020/07/08	0	0.00	3	29.54	29.72	-3	20,104	-0.01%
2020/07/07	2	29.76	0	0.00	29.43	2	19,758	0.01%
2020/07/06	2	29.59	3	29.73	29.83	-1	19,831	-0.01%
2020/07/03	3	29.32	4	29.30	29.33	-1	19,848	-0.01%
2020/07/02	0.3	29.09	1	28.95	29.09	-0.7	19,919	0.00%
2020/07/01	0	0.00	2	28.80	28.79	-2	19,835	-0.01%
2020/06/24	0	0.00	15	28.56	28.54	-15	20,125	-0.07%
2020/06/23	0	0.00	14	28.56	28.54	-14	20,752	-0.07%
2020/06/19	1	28.57	2	28.67	28.56	-1	21,935	0.00%
2020/06/18	0	0.00	1	28.50	28.55	-1	22,217	0.00%
2020/06/17	0	0.00	2	28.48	28.46	-2	22,778	-0.01%
2020/06/16	3	28.40	0	0.00	28.45	3	23,966	0.01%
2020/06/15	3	28.17	0	0.00	28.13	3	25,896	0.01%
2020/06/12	3	27.92	2	28.12	28.29	1	26,870	0.00%
2020/06/11	1	28.55	0	0.00	28.43	1	28,066	0.00%
2020/06/10	0	0.00	60	28.86	28.86	-60	29,208	-0.21%
2020/06/09	1	28.79	0	0.00	28.84	1	31,585	0.00%
2020/06/08	0	0.00	1	28.88	28.88	-1	33,932	0.00%
2020/06/05	29	28.80	16	28.79	28.80	13	34,209	0.04%
2020/06/04	0	0.00	3	28.61	28.67	-3	34,954	-0.01%
2020/06/03	0	0.00	12	28.46	28.48	-12	36,194	-0.03%
2020/06/02	0	0.00	7	28.18	28.17	-7	36,074	-0.02%
2020/06/01	0.3	28.06	2	28.03	28.05	-1.7	36,099	0.00%
2020/05/28	1	27.81	1	27.98	27.90	0	36,417	0.00%
2020/05/27	0	0.00	12	27.90	27.85	-12	36,930	-0.03%
2020/05/26	0	0.00	5	27.82	27.82	-5	37,686	-0.01%
2020/05/25	4	27.43	0	0.00	27.50	4	37,769	0.01%
2020/05/20	10	27.49	0	0.00	27.48	10	37,414	0.03%
2020/05/19	1	27.42	6	27.42	27.43	-5	37,371	-0.01%
2020/05/18	3	27.27	0	0.00	27.25	3	37,373	0.01%
2020/05/15	2	27.36	3	27.67	27.43	-1	37,286	0.00%
2020/05/14	0	0.00	10	27.60	27.48	-10	37,309	-0.03%
2020/05/08	0	0.00	1	27.64	27.50	-1	37,125	0.00%
2020/05/07	1	27.44	6	27.46	27.40	-5	37,179	-0.01%
2020/05/05	3	27.30	10	27.47	27.33	-7	37,146	-0.02%
2020/05/04	11.3	26.93	12	27.00	27.09	-0.7	37,105	0.00%
2020/04/30	0	0.00	12	27.41	27.46	-12	36,925	-0.03%
2020/04/29	0	0.00	5	27.00	27.07	-5	37,079	-0.01%
2020/04/28	10	26.95	3	26.86	26.91	7	37,392	0.02%
2020/04/27	35	26.66	75	26.67	26.79	-40	39,171	-0.10%
2020/04/24	3	26.30	11	26.30	26.33	-8	38,889	-0.02%
2020/04/23	1	26.30	16	26.43	26.34	-15	38,981	-0.04%
2020/04/22	6	26.01	1	25.63	26.23	5	38,900	0.01%
2020/04/21	41	26.15	2	26.45	26.10	39	38,703	0.10%
2020/04/20	2	26.50	0	0.00	26.60	2	38,276	0.01%
2020/04/17	57.3	26.76	12	26.75	26.50	45.3	38,143	0.12%
2020/04/16	1	26.34	2	26.17	26.44	-1	37,641	0.00%
2020/04/15	0	0.00	6	26.41	26.47	-6	37,489	-0.02%
2020/04/14	5	25.90	2	25.94	26.05	3	37,155	0.01%
2020/04/13	6	25.70	0	0.00	25.68	6	37,244	0.02%
2020/04/09	0	0.00	2	25.66	25.65	-2	37,221	-0.01%
2020/04/08	0	0.00	6	25.68	25.77	-6	36,867	-0.02%
2020/04/07	3	25.27	10	25.21	25.22	-7	36,353	-0.02%
2020/04/06	2	24.62	4	24.72	24.84	-2	36,110	-0.01%
2020/04/01	8.3	24.48	1	24.50	24.52	7.3	35,797	0.02%
2020/03/31	7	24.48	3	24.47	24.49	4	35,582	0.01%
2020/03/30	20	23.93	15	24.21	24.32	5	35,350	0.01%
2020/03/27	2	24.53	18	24.60	24.35	-16	35,016	-0.05%
2020/03/26	7	24.26	16	24.11	24.26	-9	34,321	-0.03%
2020/03/25	10	24.27	45	24.23	24.09	-35	33,888	-0.10%
2020/03/24	6	23.36	29	23.36	23.38	-23	33,068	-0.07%
2020/03/23	29	22.56	14	22.50	22.49	15	32,600	0.05%
2020/03/20	41	22.87	53	23.15	23.28	-12	31,861	-0.04%
2020/03/19	58.1	22.04	15	21.74	21.85	43.1	30,566	0.14%
2020/03/18	21.2	23.53	2	23.68	23.29	19.2	28,445	0.07%
2020/03/17	45	23.83	11	23.69	23.67	34	27,264	0.12%
2020/03/16	19	24.66	11	25.01	24.41	8	25,639	0.03%
2020/03/13	72	24.32	42	24.58	25.29	30	24,153	0.12%
2020/03/12	69	26.01	26	26.31	25.93	43	21,637	0.20%
2020/03/11	8	27.25	2	27.18	26.97	6	19,241	0.03%
2020/03/10	29	26.82	3	26.98	27.25	26	18,794	0.14%
2020/03/09	38	27.31	0	0.00	27.25	38	17,707	0.21%
2020/03/06	6	27.83	0	0.00	27.88	6	16,214	0.04%
2020/03/05	6	28.03	2	28.09	28.10	4	16,065	0.02%
2020/03/04	4.3	27.79	0	0.00	27.86	4.3	16,235	0.03%
2020/03/03	2	28.00	12	28.11	27.93	-10	15,926	-0.06%
2020/03/02	22	27.53	11	27.73	27.75	11	15,541	0.07%
2020/02/27	15	28.03	1	28.17	27.90	14	14,821	0.09%
2020/02/26	8	28.38	13	28.40	28.30	-5	13,985	-0.04%
2020/02/25	34	28.48	6	28.63	28.67	28	13,480	0.21%
2020/02/24	7	28.69	10	28.76	28.70	-3	13,484	-0.02%
2020/02/20	0	0.00	2	28.93	28.93	-2	13,388	-0.01%
2020/02/19	1	28.93	2	28.95	28.96	-1	13,416	-0.01%
2020/02/18	1	28.85	1	28.80	28.80	0	13,342	0.00%
2020/02/17	2	28.63	3	28.79	28.80	-1	13,204	-0.01%
2020/02/14	1	28.67	0	0.00	28.79	1	13,043	0.01%
2020/02/13	0	0.00	6	28.71	28.64	-6	12,980	-0.05%
2020/02/12	2	28.53	3	28.54	28.56	-1	13,444	-0.01%
2020/02/11	2	28.27	4	28.28	28.34	-2	13,351	-0.01%
2020/02/10	2	27.97	1	28.07	28.14	1	13,445	0.01%
2020/02/07	6	28.23	13	28.26	28.23	-7	13,453	-0.05%
2020/02/06	5	28.24	0	0.00	28.44	5	13,474	0.04%
2020/02/05	4	28.11	0	0.00	28.08	4	13,426	0.03%
2020/02/04	0	0.00	7	28.01	28.12	-7	13,381	-0.05%
2020/02/03	17.4	27.22	7	27.20	27.74	10.4	13,397	0.08%
2020/01/31	15	27.91	0	0.00	27.92	15	12,821	0.12%
2020/01/30	45	27.81	0	0.00	27.70	45	12,492	0.36%
2020/01/17	10	29.15	0	0.00	29.16	10	10,913	0.09%
2020/01/15	37	29.02	2	29.04	29.01	35	12,641	0.28%
2020/01/14	0	0.00	18	28.99	29.02	-18	13,051	-0.14%
2020/01/13	10.3	28.77	0	0.00	28.84	10.3	13,473	0.08%
2020/01/10	0	0.00	5	28.69	28.69	-5	13,569	-0.04%
2020/01/09	1	28.68	0	0.00	28.70	1	13,606	0.01%
2020/01/08	1	28.65	0	0.00	28.50	1	13,583	0.01%
2020/01/07	16	28.65	0	0.00	28.69	16	13,478	0.12%
2020/01/06	4	28.99	1	29.00	28.96	3	13,221	0.02%
2020/01/03	4	29.15	5	29.15	29.18	-1	13,373	-0.01%
2019/12/31	4	28.97	0	0.00	28.97	4	13,889	0.03%
2019/12/30	0	0.00	32	29.01	29.00	-32	13,762	-0.23%
2019/12/27	0	0.00	1	28.90	28.90	-1	13,551	-0.01%
2019/12/23	0	0.00	0.1	28.77	28.72	-0.1	13,547	0.00%
2019/12/18	0	0.00	12	28.76	28.77	-12	13,651	-0.09%
2019/12/17	0	0.00	4.1	28.65	28.71	-4.1	13,549	-0.03%
2019/12/13	1	28.38	0	0.00	28.37	1	13,377	0.01%
2019/12/11	0	0.00	3	28.20	28.21	-3	13,328	-0.02%
2019/12/09	4	28.20	0	0.00	28.21	4	13,528	0.03%
2019/12/06	2	28.18	0	0.00	28.13	2	13,516	0.01%
2019/12/04	1	27.81	0	0.00	27.88	1	13,511	0.01%
2019/12/03	1	27.65	10	27.92	27.92	-9	13,692	-0.07%
2019/12/02	6	27.56	0	0.00	27.65	6	13,797	0.04%
2019/11/29	20	27.78	0	0.00	27.75	20	13,635	0.15%
2019/11/28	5	28.02	0	0.00	28.03	5	13,452	0.04%
2019/11/22	1	28.00	0	0.00	28.01	1	13,516	0.01%
2019/11/21	3	27.86	0	0.00	28.00	3	13,703	0.02%
2019/11/20	4	28.10	0	0.00	28.09	4	13,558	0.03%
2019/11/19	1	28.04	0	0.00	28.14	1	13,536	0.01%
2019/11/18	13	28.03	0	0.00	28.05	13	13,457	0.10%
2019/11/15	2	27.94	0	0.00	27.88	2	13,347	0.01%
2019/11/13	1	27.72	0	0.00	27.79	1	13,284	0.01%
2019/11/12	20	27.72	0	0.00	27.74	20	13,309	0.15%
2019/11/11	7	27.52	0	0.00	27.50	7	13,273	0.05%
2019/11/08	10	27.87	0	0.00	27.88	10	12,640	0.08%
2019/11/07	2	27.72	0	0.00	27.80	2	12,608	0.02%
2019/11/06	3	27.96	0	0.00	27.93	3	12,524	0.02%
2019/11/05	3	27.99	1	28.03	28.03	2	12,445	0.02%
2019/11/04	21	27.78	22	27.79	27.84	-1	12,571	-0.01%
2019/11/01	2.2	27.57	0	0.00	27.63	2.2	12,668	0.02%
2019/10/31	7	27.61	0	0.00	27.58	7	12,802	0.05%
2019/10/30	1	27.64	10	27.65	27.65	-9	12,593	-0.07%
2019/10/29	13	27.62	0	0.00	27.62	13	12,476	0.10%
2019/10/28	3	27.71	11	27.74	27.70	-8	12,149	-0.07%
2019/10/25	2.1	27.63	21	27.60	27.60	-18.9	11,944	-0.16%
2019/10/24	10	27.69	10	27.64	27.65	0	11,625	0.00%
2019/10/23	59.2	27.46	14	27.54	27.54	45.2	11,355	0.40%
2019/10/22	25	29.03	5	29.00	29.03	20	9,885	0.20%
2019/10/21	21.1	28.94	22	28.94	28.95	-1	9,478	-0.01%
2019/10/18	0.2	28.85	10	28.78	28.82	-9.8	8,991	-0.11%
2019/10/16	6	28.54	0	0.00	28.51	6	8,735	0.07%
2019/10/15	6	28.53	1	28.43	28.45	5	8,666	0.06%
2019/10/14	0	0.00	10	28.52	28.52	-10	8,593	-0.12%
2019/10/09	12	28.29	0	0.00	28.28	12	8,581	0.14%
2019/10/08	10	28.48	10	28.45	28.44	0	8,493	0.00%
2019/10/07	11	28.44	12	28.41	28.42	-1	8,511	-0.01%
2019/10/03	12	28.12	0	0.00	28.12	12	7,926	0.15%
2019/10/01	0	0.00	21	28.18	28.18	-21	8,004	-0.26%
2019/09/27	10	27.88	0	0.00	27.88	10	7,986	0.13%
2019/09/25	11	28.20	0	0.00	28.20	11	7,983	0.14%
2019/09/24	4	28.28	12	28.32	28.33	-8	8,100	-0.10%
2019/09/23	0	0.00	2	28.12	28.12	-2	8,000	-0.02%
2019/09/20	1	28.00	0	0.00	27.98	1	7,850	0.01%
2019/09/18	0	0.00	1	28.05	28.05	-1	7,862	-0.01%
2019/09/12	0	0.00	10	27.96	27.92	-10	7,861	-0.13%
2019/09/10	0	0.00	2	27.73	27.74	-2	7,725	-0.03%
2019/09/09	20	27.85	0	0.00	27.77	20	7,727	0.26%
2019/09/06	0	0.00	12	27.83	27.83	-12	7,701	-0.16%
2019/09/05	0	0.00	2	27.76	27.71	-2	7,572	-0.03%
2019/09/04	12	27.48	1	27.50	27.54	11	7,409	0.15%
2019/09/03	0	0.00	1	27.50	27.40	-1	7,314	-0.01%
2019/08/30	0	0.00	20	27.32	27.25	-20	7,220	-0.28%
2019/08/29	1	26.97	2	26.99	27.00	-1	7,036	-0.01%
2019/08/28	2	26.97	0	0.00	26.97	2	7,116	0.03%
2019/08/27	11	26.91	5	26.99	26.96	6	7,234	0.08%
2019/08/26	2	26.86	0	0.00	26.88	2	7,350	0.03%
2019/08/23	1	27.02	0	0.00	27.02	1	7,298	0.01%
2019/08/22	3	27.05	0	0.00	27.02	3	7,477	0.04%
2019/08/21	1	27.08	0	0.00	27.05	1	7,546	0.01%
2019/08/20	6	27.05	5	27.07	27.07	1	7,787	0.01%
2019/08/19	3	26.99	5	27.03	27.03	-2	8,017	-0.02%
2019/08/16	1	26.82	4	26.92	26.95	-3	8,497	-0.04%
2019/08/15	2	26.82	0	0.00	26.82	2	8,632	0.02%
2019/08/14	7	26.93	4	26.97	26.93	3	8,821	0.03%
2019/08/13	6	26.70	1	26.76	26.76	5	9,037	0.06%
2019/08/12	0	0.00	6	26.88	26.90	-6	9,379	-0.06%
2019/08/08	0	0.00	5	26.55	26.56	-5	9,580	-0.05%
2019/08/07	3	26.49	0	0.00	26.43	3	9,640	0.03%
2019/08/06	10	26.27	1	26.00	26.52	9	9,836	0.09%
2019/08/05	10	26.69	7	26.60	26.60	3	9,910	0.03%
2019/08/01	5	27.07	0	0.00	27.10	5	9,867	0.05%
2019/07/31	4	27.16	0	0.00	27.20	4	9,844	0.04%
2019/07/30	11	27.29	0	0.00	27.29	11	9,832	0.11%
2019/07/29	0	0.00	17	27.33	27.37	-17	9,985	-0.17%
2019/07/24	5	27.34	10	27.24	27.28	-5	9,839	-0.05%
2019/07/23	0	0.00	21	27.26	27.24	-21	9,743	-0.22%
2019/07/16	0	0.00	20	27.30	27.26	-20	9,616	-0.21%
2019/07/15	0	0.00	2	27.18	27.21	-2	9,580	-0.02%
2019/07/12	0	0.00	1	27.22	27.16	-1	9,519	-0.01%
2019/07/11	0	0.00	41	27.16	27.11	-41	9,417	-0.44%
2019/07/09	0	0.00	40	26.87	26.87	-40	9,354	-0.43%
2019/07/08	0	0.00	1	26.88	26.96	-1	9,386	-0.01%
2019/07/05	5	26.99	0	0.00	26.99	5	9,410	0.05%
2019/07/03	5	26.84	3	26.85	26.78	2	9,587	0.02%
2019/07/02	0	0.00	2	26.95	26.96	-2	9,637	-0.02%
2019/07/01	0	0.00	12	26.91	26.95	-12	9,701	-0.12%
2019/06/27	0	0.00	1	26.60	26.61	-1	9,642	-0.01%
2019/06/26	0	0.00	1	26.42	26.43	-1	9,628	-0.01%
2019/06/25	0	0.00	1	26.53	26.47	-1	9,602	-0.01%
2019/06/24	3	26.52	10	26.56	26.60	-7	9,553	-0.07%
2019/06/20	12	26.55	0	0.00	26.61	12	9,474	0.13%
2019/06/19	1	26.33	5	26.32	26.47	-4	9,490	-0.04%
2019/06/18	5	26.06	0	0.00	26.06	5	9,486	0.05%
2019/06/17	7	26.07	0	0.00	26.05	7	9,491	0.07%
2019/06/13	4	26.00	0	0.00	26.01	4	9,632	0.04%
2019/06/12	1	26.04	0	0.00	26.10	1	9,561	0.01%
2019/06/11	6	26.04	3	26.05	26.04	3	9,520	0.03%
2019/06/06	5	25.66	0	0.00	25.69	5	9,425	0.05%
2019/06/04	1	25.85	0	0.00	25.76	1	9,308	0.01%
2019/06/03	7	25.80	2	25.85	25.84	5	9,261	0.05%
2019/05/31	12	25.64	12	25.90	25.94	0	9,166	0.00%
2019/05/30	12	25.45	0	0.00	25.58	12	9,109	0.13%
2019/05/29	4	25.24	0	0.00	25.39	4	9,105	0.04%
2019/05/28	5	25.45	0	0.00	25.50	5	9,002	0.06%
2019/05/27	6	25.38	0	0.00	25.45	6	9,012	0.07%
2019/05/24	7	25.46	0	0.00	25.44	7	8,978	0.08%
2019/05/23	4	25.49	0	0.00	25.44	4	8,938	0.04%
2019/05/22	4	25.86	0	0.00	25.79	4	8,554	0.05%
2019/05/21	1	25.60	0	0.00	25.76	1	8,558	0.01%
2019/05/20	2	25.62	0	0.00	25.70	2	8,317	0.02%
2019/05/17	41	25.72	0	0.00	25.70	41	8,142	0.50%
2019/05/16	8	26.03	0	0.00	25.92	8	7,872	0.10%
2019/05/15	11	26.16	0	0.00	26.18	11	7,697	0.14%
2019/05/14	10	25.85	0	0.00	26.07	10	7,656	0.13%
2019/05/13	1	26.10	0	0.00	26.09	1	7,409	0.01%
2019/05/10	1	26.50	0	0.00	26.55	1	7,083	0.01%
2019/05/06	1	27.10	0	0.00	27.08	1	6,968	0.01%
2019/05/02	2	27.40	0	0.00	27.40	2	6,805	0.03%
2019/04/23	1	27.29	0	0.00	27.36	1	6,843	0.01%
2019/04/17	10	27.47	15	27.38	27.44	-5	6,701	-0.07%
2019/04/16	0	0.00	10	27.14	27.25	-10	6,569	-0.15%
2019/04/15	0	0.00	4	26.96	26.99	-4	6,395	-0.06%
2019/04/12	1	26.72	0	0.00	26.76	1	6,639	0.02%
2019/04/11	0	0.00	1	27.04	26.89	-1	6,849	-0.01%
2019/04/09	0	0.00	22	27.05	27.02	-22	6,835	-0.32%
2019/04/08	0	0.00	1	26.94	26.93	-1	6,633	-0.02%
2019/04/03	0	0.00	24	26.72	26.73	-24	6,721	-0.36%
2019/03/29	0	0.00	4	26.35	26.40	-4	6,645	-0.06%
2019/03/28	0	0.00	5	26.23	26.24	-5	6,603	-0.08%
2019/03/27	1	26.30	0	0.00	26.28	1	6,599	0.02%
2019/03/25	2	26.10	0	0.00	26.10	2	6,812	0.03%
2019/03/22	2	26.54	0	0.00	26.37	2	6,765	0.03%
2019/03/21	1	26.35	3	26.35	26.37	-2	6,637	-0.03%
2019/03/18	5	26.08	1	26.01	26.13	4	6,282	0.06%
2019/03/15	0	0.00	1	25.97	25.91	-1	6,315	-0.02%
2019/03/14	1	26.00	0	0.00	25.91	1	6,297	0.02%
2019/03/11	1	25.85	0	0.00	25.89	1	6,398	0.02%
2019/03/08	1	25.72	0	0.00	25.84	1	6,486	0.02%
2019/03/07	5	25.99	0	0.00	25.98	5	6,446	0.08%
2019/03/05	0	0.00	3	26.02	26.00	-3	6,424	-0.05%
2019/02/27	12	25.96	0	0.00	25.96	12	6,190	0.19%
2019/02/25	0	0.00	2	26.09	26.13	-2	6,036	-0.03%
2019/02/22	0	0.00	22	25.88	25.90	-22	5,846	-0.38%
2019/02/21	1	25.81	10	25.81	25.84	-9	5,647	-0.16%
2019/02/20	0	0.00	18	25.68	25.74	-18	5,522	-0.33%
2019/02/19	0	0.00	4	25.51	25.52	-4	5,357	-0.07%
2019/02/18	2	25.50	11	25.53	25.52	-9	5,339	-0.17%
2019/02/15	0	0.00	3	25.58	25.39	-3	5,279	-0.06%
2019/02/12	1	25.20	5	25.22	25.26	-4	5,100	-0.08%
2019/02/11	0	0.00	2	24.99	24.99	-2	4,965	-0.04%
2019/01/29	4	24.87	0	0.00	24.89	4	4,913	0.08%
2019/01/28	3	25.07	0	0.00	25.01	3	4,903	0.06%
2019/01/25	1	24.80	0	0.00	24.90	1	4,787	0.02%
2019/01/24	1	24.55	0	0.00	24.55	1	4,632	0.02%
2019/01/21	0	0.00	1	24.52	24.51	-1	4,849	-0.02%
2019/01/17	0	0.00	2	24.21	24.26	-2	5,280	-0.04%
2019/01/07	12	23.67	0	0.00	23.73	12	6,725	0.18%
2019/01/04	4	23.24	1	23.31	23.40	3	7,051	0.04%
2019/01/03	1	23.61	0	0.00	23.59	1	7,909	0.01%
2019/01/02	3	23.83	0	0.00	23.83	3	8,005	0.04%
2018/12/28	2	23.90	0	0.00	23.94	2	8,282	0.02%
2018/12/27	2	23.95	2	23.95	23.91	0	8,621	0.00%
2018/12/26	6	23.75	0	0.00	23.72	6	8,759	0.07%
2018/12/25	4	23.92	0	0.00	23.97	4	8,686	0.05%
2018/12/21	2	24.14	0	0.00	24.14	2	8,473	0.02%
2018/12/20	6	24.10	0	0.00	24.13	6	8,454	0.07%
2018/12/18	1	24.09	0	0.00	24.03	1	8,463	0.01%
2018/12/17	1	24.27	0	0.00	24.31	1	8,215	0.01%
2018/12/14	57	24.27	0	0.00	24.31	57	8,178	0.70%
2018/12/10	5	24.08	0	0.00	24.07	5	8,351	0.06%
2018/12/07	0	0.00	1	24.23	24.28	-1	8,234	-0.01%
2018/12/06	4	24.20	0	0.00	24.19	4	8,290	0.05%
2018/12/05	1	24.60	0	0.00	24.60	1	8,209	0.01%
2018/12/04	0	0.00	5	24.88	24.82	-5	8,447	-0.06%
2018/11/29	0	0.00	20	24.37	24.38	-20	8,342	-0.24%
2018/11/26	10	24.13	0	0.00	24.11	10	8,272	0.12%
2018/11/22	1	24.03	0	0.00	23.98	1	8,224	0.01%
2018/11/21	5	23.90	0	0.00	24.14	5	8,179	0.06%
2018/11/20	1	24.35	0	0.00	24.17	1	8,126	0.01%
2018/11/19	2	24.40	0	0.00	24.40	2	8,079	0.02%
2018/11/13	1	23.84	0	0.00	24.12	1	8,005	0.01%
2018/11/08	1	24.39	0	0.00	24.37	1	7,862	0.01%
2018/11/06	5	24.19	0	0.00	24.08	5	7,809	0.06%
2018/10/31	2	23.75	0	0.00	23.78	2	7,620	0.03%
2018/10/30	1	23.35	0	0.00	23.42	1	7,572	0.01%
2018/10/29	4	23.29	0	0.00	23.34	4	7,528	0.05%
2018/10/26	1	23.28	0	0.00	23.43	1	7,385	0.01%
2018/10/25	7	23.59	0	0.00	23.59	7	7,185	0.10%
2018/10/24	2	24.19	0	0.00	24.12	2	6,901	0.03%
2018/10/23	9	24.12	0	0.00	24.13	9	6,812	0.13%
2018/10/22	5	25.55	2	25.80	25.81	3	6,360	0.05%
2018/10/19	1	25.30	0	0.00	25.55	1	6,251	0.02%
2018/10/18	4	25.47	0	0.00	25.54	4	6,234	0.06%
2018/10/16	19	25.28	0	0.00	25.39	19	6,122	0.31%
2018/10/15	15	25.17	0	0.00	25.18	15	5,996	0.25%
2018/10/12	6	24.97	0	0.00	25.26	6	5,746	0.10%
2018/10/11	19	24.98	0	0.00	24.91	19	5,427	0.35%
2018/10/09	6	26.31	0	0.00	26.34	6	4,295	0.14%
2018/10/05	28	26.42	1	26.45	26.43	27	3,543	0.76%
2018/10/04	5	26.73	0	0.00	26.78	5	3,174	0.16%
2018/10/03	12	27.00	0	0.00	26.97	12	3,010	0.40%
2018/09/28	0	0.00	70	27.30	27.28	-70	2,983	-2.35%
2018/09/27	0	0.00	3	27.37	27.33	-3	3,070	-0.10%
2018/09/25	0	0.00	10	27.54	27.49	-10	3,115	-0.32%
2018/09/21	1	27.39	0	0.00	27.41	1	3,108	0.03%
2018/09/18	10	27.33	0	0.00	27.40	10	3,280	0.30%
2018/09/12	10	26.67	0	0.00	26.74	10	3,327	0.30%
2018/09/11	15	26.73	0	0.00	26.78	15	3,265	0.46%
2018/09/10	1	27.00	1	26.74	26.67	0	3,260	0.00%
2018/09/07	2	27.11	0	0.00	27.19	2	3,011	0.07%
2018/09/06	1	27.40	0	0.00	27.45	1	2,903	0.03%
2018/09/04	0	0.00	5	27.63	27.63	-5	2,863	-0.17%
2018/08/29	0	0.00	5	27.60	27.61	-5	3,158	-0.16%
2018/08/28	0	0.00	1	27.50	27.56	-1	3,165	-0.03%
2018/08/27	0	0.00	3	27.36	27.35	-3	3,187	-0.09%
2018/08/17	1	27.21	2	27.12	27.12	-1	3,491	-0.03%
2018/08/14	0	0.00	2	27.28	27.38	-2	3,522	-0.06%
2018/08/13	3	27.13	0	0.00	27.18	3	3,566	0.08%
2018/08/09	0	0.00	0.8	27.49	27.50	-0.8	3,723	-0.02%
2018/08/08	1	27.66	1	27.66	27.60	0	3,754	0.00%
2018/08/03	0	0.00	1	27.18	27.18	-1	3,769	-0.03%
2018/08/02	1	27.00	12	27.19	27.00	-11	3,725	-0.30%
2018/08/01	1	27.26	0	0.00	27.28	1	3,656	0.03%
2018/07/31	0	0.00	2	27.11	27.19	-2	3,629	-0.06%
2018/07/30	0	0.00	2	27.07	27.04	-2	3,552	-0.06%
2018/07/27	0	0.00	22	26.83	26.89	-22	3,450	-0.64%
2018/07/26	0	0.00	2	26.55	26.59	-2	3,256	-0.06%
2018/07/20	0	0.00	3	26.19	26.14	-3	3,131	-0.10%
2018/07/19	0	0.00	5	26.22	26.13	-5	3,242	-0.15%
2018/07/04	1.9	25.53	0	0.00	25.53	1.9	2,944	0.06%
2018/07/02	3	25.68	0	0.00	25.61	3	2,896	0.10%
2018/06/28	2	25.48	0	0.00	25.40	2	2,842	0.07%
2018/06/26	3	25.51	0	0.00	25.65	3	2,696	0.11%
2018/06/25	1	25.80	0	0.00	25.78	1	2,557	0.04%
2018/06/22	3	25.91	0	0.00	26.00	3	2,434	0.12%
2018/06/21	1	26.12	0	0.00	26.12	1	2,379	0.04%
2018/06/20	1	26.10	0	0.00	26.10	1	2,418	0.04%
2018/06/12	2	26.62	0	0.00	26.60	2	2,343	0.09%
2018/06/08	0.6	26.67	0	0.00	26.67	0.6	2,313	0.03%
2018/06/06	0	0.00	1	26.68	26.79	-1	2,205	-0.05%
2018/06/05	6	26.62	1	26.65	26.61	5	2,104	0.24%
2018/05/30	5	26.05	0	0.00	26.01	5	1,931	0.26%
2018/05/03	0.3	25.34	0	0.00	25.22	0.3	2,082	0.01%
2018/04/27	1	25.08	0	0.00	25.15	1	2,318	0.04%
2018/04/26	1	25.30	0	0.00	25.23	1	2,349	0.04%
2018/04/17	2	25.80	4	25.79	25.77	-2	2,525	-0.08%
2018/04/11	0	0.00	2	26.04	26.11	-2	2,610	-0.08%
2018/04/10	0.9	26.00	0	0.00	25.95	0.9	2,631	0.03%
2018/04/02	0	0.00	4	26.01	26.02	-4	2,730	-0.15%
2018/03/21	0	0.00	1	26.24	26.17	-1	2,665	-0.04%
2018/03/12	0	0.00	16	26.06	26.10	-16	2,802	-0.57%
2018/03/09	0.8	25.98	0	0.00	25.93	0.8	2,951	0.03%
2018/03/08	6	25.98	11	26.03	26.01	-5	3,053	-0.16%
2018/03/02	2	25.69	2	25.85	25.76	0	3,122	0.00%
2018/03/01	2	25.73	2	25.80	25.91	0	3,134	0.00%
2018/02/12	12	25.34	0	0.00	25.15	12	3,108	0.39%
2018/02/09	1	24.71	1	24.75	25.50	0	3,102	0.00%
2018/02/07	1	25.16	1	25.46	25.43	0	3,121	0.00%
2018/02/06	2	24.75	0	0.00	24.99	2	3,135	0.06%
2018/02/02	0	0.00	2	26.38	26.34	-2	3,104	-0.06%
2018/01/31	4	26.27	10	26.25	26.45	-6	3,123	-0.19%
2018/01/30	6	26.61	10	26.52	26.41	-4	3,101	-0.13%
2018/01/29	2	26.57	5	26.75	26.80	-3	3,093	-0.10%
2018/01/26	1	26.32	2	26.47	26.54	-1	2,996	-0.03%
2018/01/25	13	26.50	3	26.58	26.45	10	2,973	0.34%
2018/01/24	0	0.00	1	26.33	26.32	-1	2,899	-0.03%
2018/01/23	1	26.18	0	0.00	26.20	1	2,797	0.04%
2018/01/22	0	0.00	1	26.17	26.25	-1	2,888	-0.03%
2018/01/18	1	26.02	4	26.10	26.02	-3	2,819	-0.11%
2018/01/16	5	25.80	0	0.00	25.80	5	2,680	0.19%
2018/01/12	0	0.00	2	25.52	25.54	-2	2,650	-0.08%
2018/01/10	0.8	25.46	0	0.00	25.37	0.8	2,578	0.03%
2018/01/09	1	25.49	2	25.61	25.50	-1	2,572	-0.04%