元大高股息 (0056)-元富-基隆券商分點個股進出

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
37.10
漲跌
--
漲幅
0.00%
成交量
20,564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－元富-基隆券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-基隆券商分點個股進出
元富-基隆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
2024/11/21	3.2	37.04	1	37.14	37.10	2.2	32,283	0.01%
2024/11/20	12	37.11	0	0.00	37.10	12	32,075	0.04%
2024/11/19	15.1	37.07	2	37.34	37.25	13.1	31,902	0.04%
2024/11/18	26.4	37.01	2	37.05	37.00	24.4	31,696	0.08%
2024/11/15	3.4	37.17	3.2	37.11	37.14	0.2	31,188	0.00%
2024/11/14	18.5	37.13	0	0.00	37.08	18.5	31,246	0.06%
2024/11/13	3.2	37.38	3	37.42	37.49	0.2	30,369	0.00%
2024/11/12	31.8	37.61	1	37.75	37.52	30.8	29,998	0.10%
2024/11/11	3.9	37.95	0	0.00	38.08	3.9	29,138	0.01%
2024/11/08	3.5	38.21	0	0.00	38.13	3.5	28,899	0.01%
2024/11/07	3.2	37.81	12.3	37.98	38.16	-9.1	28,964	-0.03%
2024/11/06	0.6	37.88	2	37.90	37.79	-1.4	28,982	0.00%
2024/11/05	4.3	37.45	0	0.00	37.68	4.3	29,104	0.01%
2024/11/04	2.5	37.36	0	0.00	37.48	2.5	30,076	0.01%
2024/11/01	13.7	36.87	0.4	37.35	37.34	13.3	31,838	0.04%
2024/10/30	6.4	37.47	0	0.00	37.42	6.4	31,978	0.02%
2024/10/29	21.7	37.49	0	0.00	37.49	21.7	31,775	0.07%
2024/10/28	4	37.94	3	37.99	37.94	1	30,990	0.00%
2024/10/25	0	37.97	0	0.00	37.97	0	31,363	0.00%
2024/10/24	23.4	37.83	0	0.00	37.81	23.4	32,058	0.07%
2024/10/23	7.5	38.04	0	0.00	38.01	7.5	32,708	0.02%
2024/10/22	2.5	38.10	1	38.19	38.16	1.5	32,661	0.00%
2024/10/21	4.7	38.18	0	0.00	38.09	4.7	33,633	0.01%
2024/10/18	38.7	38.10	0	0.00	38.06	38.7	34,340	0.11%
2024/10/17	12.8	38.04	6	38.02	38.12	6.8	34,334	0.02%
2024/10/16	62.7	38.92	1	38.85	39.02	61.7	34,050	0.18%
2024/10/15	6.1	39.04	10	39.06	39.10	-3.9	33,632	-0.01%
2024/10/14	10.2	38.65	0.2	38.63	38.70	10.1	34,111	0.03%
2024/10/11	3	38.60	0	0.00	38.60	3	34,137	0.01%
2024/10/09	6.1	38.47	0.1	38.43	38.43	6	33,980	0.02%
2024/10/08	27.2	38.32	0	0.00	38.43	27.2	33,813	0.08%
2024/10/07	12.3	38.49	0	0.00	38.64	12.3	33,414	0.04%
2024/10/04	16.8	38.32	0	0.00	38.35	16.8	33,221	0.05%
2024/10/01	41.2	38.53	0	0.00	38.57	41.2	32,581	0.13%
2024/09/30	10	38.82	6	38.72	38.66	4	32,043	0.01%
2024/09/27	5	39.00	0	0.00	39.01	5	31,992	0.02%
2024/09/26	0.2	38.88	4	38.97	38.75	-3.8	32,850	-0.01%
2024/09/25	0.1	38.68	4	38.73	38.73	-4	33,646	-0.01%
2024/09/24	3.2	38.12	1	38.20	38.24	2.2	33,709	0.01%
2024/09/23	1.1	38.22	0.5	38.24	38.25	0.6	33,817	0.00%
2024/09/20	0.8	38.34	6	38.36	38.15	-5.2	34,146	-0.02%
2024/09/19	4.7	37.84	1	37.85	37.97	3.7	34,336	0.01%
2024/09/18	2.3	37.79	0	0.00	37.72	2.3	34,587	0.01%
2024/09/16	3.3	37.93	6	37.87	37.98	-2.7	34,423	-0.01%
2024/09/13	5.4	37.79	0	0.00	37.82	5.4	34,476	0.02%
2024/09/12	40	37.48	1	37.77	37.77	39	34,624	0.11%
2024/09/11	35.3	37.14	1	37.21	37.15	34.3	34,675	0.10%
2024/09/10	4.9	37.29	0	0.00	37.18	4.9	34,657	0.01%
2024/09/09	13.2	37.23	6	37.34	37.66	7.2	34,280	0.02%
2024/09/06	2.6	37.64	2	37.67	37.87	0.6	34,090	0.00%
2024/09/05	8.5	37.77	0	0.00	37.63	8.5	33,990	0.02%
2024/09/04	45.4	37.63	0	0.00	37.59	45.4	33,957	0.13%
2024/09/03	3.3	38.97	1	38.99	38.98	2.3	32,915	0.01%
2024/09/02	0.6	39.18	0	0.00	39.06	0.6	33,026	0.00%
2024/08/30	0.3	39.13	6	39.11	39.06	-5.7	33,193	-0.02%
2024/08/29	21	38.70	0	0.00	39.01	21	33,286	0.06%
2024/08/28	0.1	39.02	1	38.95	38.99	-0.9	33,323	0.00%
2024/08/27	4	38.77	0	0.00	38.87	4	33,520	0.01%
2024/08/26	3.3	39.07	9	39.10	39.02	-5.7	33,677	-0.02%
2024/08/23	1.2	38.33	2	38.38	38.61	-0.8	33,641	0.00%
2024/08/22	30.2	38.58	0	0.00	38.58	30.2	33,645	0.09%
2024/08/21	5	38.69	4	38.61	38.66	1	34,132	0.00%
2024/08/20	5.7	38.97	0	0.00	38.91	5.7	34,163	0.02%
2024/08/19	3.6	38.82	1	38.99	38.83	2.6	34,359	0.01%
2024/08/16	3.3	38.70	1.3	38.65	38.82	2	34,635	0.01%
2024/08/15	7.3	38.32	0	0.00	38.17	7.3	34,293	0.02%
2024/08/14	2.1	38.31	1.7	38.41	38.36	0.5	34,342	0.00%
2024/08/13	0.2	37.92	0.1	37.91	37.98	0.2	34,322	0.00%
2024/08/12	2.5	37.90	0.3	37.91	37.88	2.2	34,454	0.01%
2024/08/09	2.3	37.41	5	37.50	37.35	-2.7	34,528	-0.01%
2024/08/08	2.9	36.54	6	36.39	36.77	-3.1	34,402	-0.01%
2024/08/07	6	36.71	0	0.00	36.99	6	34,260	0.02%
2024/08/06	7.7	35.28	15.5	34.94	35.81	-7.9	33,982	-0.02%
2024/08/05	29.8	35.44	7	35.72	35.11	22.8	32,829	0.07%
2024/08/02	28.9	38.09	0	0.00	38.00	28.9	30,893	0.09%
2024/08/01	3.2	38.87	1	38.93	39.15	2.2	30,172	0.01%
2024/07/31	28.2	38.34	0	0.00	38.37	28.2	30,161	0.09%
2024/07/30	24.7	37.98	0	0.00	38.37	24.7	29,935	0.08%
2024/07/29	56.1	38.47	1	38.52	38.42	55.1	29,326	0.19%
2024/07/26	17.3	38.64	0	0.00	38.82	17.3	28,488	0.06%
2024/07/23	6.5	39.39	0.1	39.42	39.47	6.4	27,170	0.02%
2024/07/22	37.2	39.04	0.8	38.81	39.04	36.4	26,876	0.14%
2024/07/19	12.5	39.84	4	39.75	39.81	8.5	25,911	0.03%
2024/07/18	13	40.35	1	40.20	40.40	12	25,163	0.05%
2024/07/17	8.3	41.15	0	0.00	41.00	8.3	24,503	0.03%
2024/07/16	24.7	41.24	0	0.00	41.30	24.7	24,409	0.10%
2024/07/15	7.4	42.21	0	0.00	42.37	7.4	25,086	0.03%
2024/07/12	4	42.42	0	0.00	42.39	4	24,909	0.02%
2024/07/11	5.7	42.46	2	42.63	42.65	3.7	25,598	0.01%
2024/07/10	2.4	42.30	3	42.16	42.34	-0.6	27,066	0.00%
2024/07/09	7.3	41.99	0	0.00	42.09	7.3	27,738	0.03%
2024/07/08	0.8	42.10	14.6	42.17	42.14	-13.9	27,493	-0.05%
2024/07/05	1.2	41.91	0	0.00	41.94	1.2	27,341	0.00%
2024/07/04	0.1	41.85	0	0.00	41.88	0.1	27,085	0.00%
2024/07/03	0.2	41.43	0	0.00	41.42	0.2	26,816	0.00%
2024/07/02	39.9	41.11	10	41.09	41.10	29.9	26,714	0.11%
2024/07/01	28.9	41.35	0	0.00	41.35	28.9	25,929	0.11%
2024/06/28	0.2	41.19	0	0.00	41.12	0.2	25,162	0.00%
2024/06/27	1.2	40.90	0	0.00	40.91	1.2	25,197	0.00%
2024/06/26	0.6	41.47	0	0.00	41.20	0.6	25,105	0.00%
2024/06/25	4.2	41.02	0	0.00	41.30	4.2	24,778	0.02%
2024/06/24	4.1	41.50	3.9	41.50	41.41	0.2	24,604	0.00%
2024/06/21	2.1	41.86	1	41.93	41.90	1.1	24,658	0.00%
2024/06/20	0.4	41.84	3.1	41.81	41.95	-2.7	24,702	-0.01%
2024/06/19	0.1	41.53	16.2	41.43	41.52	-16.1	24,861	-0.06%
2024/06/18	0.8	40.89	21	40.92	40.96	-20.2	24,809	-0.08%
2024/06/17	0.5	40.68	6	40.77	40.79	-5.5	25,013	-0.02%
2024/06/14	0.2	40.52	0	0.00	40.55	0.2	25,218	0.00%
2024/06/13	0.2	40.39	9	40.39	40.42	-8.8	25,502	-0.03%
2024/06/12	5.4	39.99	3	39.98	39.97	2.4	25,595	0.01%
2024/06/11	3.7	40.00	0.2	39.96	39.95	3.5	25,805	0.01%
2024/06/07	0.2	40.04	11	40.08	40.01	-10.9	25,867	-0.04%
2024/06/06	1.2	40.05	2	40.04	40.05	-0.8	26,073	0.00%
2024/06/05	3.3	39.91	0	0.00	39.86	3.3	26,194	0.01%
2024/06/04	8.5	40.00	0	0.00	40.01	8.5	26,673	0.03%
2024/06/03	0.7	40.21	15.1	40.32	40.32	-14.3	26,970	-0.05%
2024/05/31	1.1	39.95	1	40.20	39.93	0.1	27,267	0.00%
2024/05/30	17.7	40.07	33	40.14	40.03	-15.3	27,391	-0.06%
2024/05/29	3.2	40.67	9.2	40.62	40.59	-6	27,695	-0.02%
2024/05/28	0.1	40.79	4.1	40.78	40.81	-3.9	27,722	-0.01%
2024/05/27	0.2	40.77	13	40.76	40.74	-12.8	27,745	-0.05%
2024/05/24	0	40.07	5	40.09	40.10	-5	27,490	-0.02%
2024/05/23	1.6	40.04	0	0.00	40.01	1.6	27,610	0.01%
2024/05/22	0.3	39.99	13	39.93	40.04	-12.8	27,763	-0.05%
2024/05/21	1	39.54	0	0.00	39.50	1	27,717	0.00%
2024/05/20	1.1	39.70	2	39.67	39.66	-0.9	27,847	0.00%
2024/05/17	1.4	39.57	5	39.52	39.51	-3.6	28,163	-0.01%
2024/05/16	0.5	39.60	22	39.63	39.60	-21.5	28,312	-0.08%
2024/05/15	0.4	39.51	1	39.53	39.30	-0.6	28,593	0.00%
2024/05/14	1.7	39.18	0	39.16	39.26	1.7	29,207	0.01%
2024/05/13	0.1	39.06	4	39.01	39.04	-3.9	29,257	-0.01%
2024/05/10	1.4	38.84	0	0.00	39.04	1.4	29,446	0.00%
2024/05/09	0.6	38.98	0	0.00	38.92	0.6	29,421	0.00%
2024/05/08	0.4	39.00	13	39.03	39.02	-12.6	29,501	-0.04%
2024/05/07	0.3	38.90	1	39.10	38.97	-0.7	29,676	0.00%
2024/05/06	0.4	38.86	46	38.86	38.88	-45.6	29,727	-0.15%
2024/05/03	0.7	38.69	5	38.71	38.45	-4.3	29,694	-0.01%
2024/05/02	6.4	38.32	0	0.00	38.35	6.4	29,894	0.02%
2024/04/30	0.2	38.36	15	38.30	38.32	-14.8	29,995	-0.05%
2024/04/29	0.2	38.25	6	38.36	38.34	-5.8	30,224	-0.02%
2024/04/26	16	37.76	15	37.81	37.69	1	30,421	0.00%
2024/04/25	10.1	37.48	2	37.52	37.51	8.1	30,629	0.03%
2024/04/24	23	37.73	0	0.00	37.85	23	31,019	0.07%
2024/04/23	7.1	37.03	0	0.00	37.12	7.1	32,830	0.02%
2024/04/22	6.9	37.01	0	0.00	36.92	6.9	34,650	0.02%
2024/04/19	32.5	37.41	5	37.68	37.27	27.5	34,860	0.08%
2024/04/18	4.8	38.20	0	0.00	38.18	4.8	33,506	0.01%
2024/04/17	22.2	38.76	2	39.00	38.94	20.2	32,984	0.06%
2024/04/16	68.8	38.62	9	38.49	38.49	59.8	32,116	0.19%
2024/04/15	16	39.60	2.4	39.64	39.62	13.6	30,685	0.04%
2024/04/12	0	40.06	1	39.98	39.98	-1	30,281	0.00%
2024/04/11	4.4	39.93	0	0.00	40.09	4.4	30,433	0.01%
2024/04/10	1.1	40.29	32	40.15	40.20	-30.9	30,557	-0.10%
2024/04/09	4.6	39.98	17	39.99	39.99	-12.4	31,635	-0.04%
2024/04/08	3.5	39.77	1	39.93	39.92	2.5	31,929	0.01%
2024/04/03	14.2	39.74	2	39.83	39.75	12.2	31,830	0.04%
2024/04/02	7	39.86	2.3	39.84	39.88	4.7	31,934	0.01%
2024/04/01	1.8	39.82	0.1	39.78	39.59	1.7	32,441	0.01%
2024/03/29	0.1	39.74	1	39.65	39.86	-0.9	32,753	0.00%
2024/03/28	12.6	39.58	11	39.68	39.74	1.6	32,919	0.00%
2024/03/27	0	39.24	1.3	39.53	39.55	-1.3	33,013	0.00%
2024/03/26	26.2	39.44	16	39.21	39.24	10.2	33,076	0.03%
2024/03/25	1.1	39.67	0.5	39.72	39.62	0.6	33,059	0.00%
2024/03/22	5.5	39.85	0	0.00	39.80	5.5	33,201	0.02%
2024/03/21	0.6	39.92	4	39.95	39.93	-3.4	33,133	-0.01%
2024/03/20	31.4	39.80	0	40.09	39.63	31.4	33,302	0.09%
2024/03/19	0	39.70	2	39.70	39.70	-2	33,682	-0.01%
2024/03/18	1.4	39.11	10	39.05	39.36	-8.6	34,225	-0.03%
2024/03/15	3.7	38.98	0.3	38.84	39.02	3.4	34,152	0.01%
2024/03/14	13	38.78	0	0.00	38.72	13	33,922	0.04%
2024/03/13	1	39.06	28	39.02	39.08	-27	33,830	-0.08%
2024/03/12	2.1	38.72	0.3	38.60	38.99	1.7	33,698	0.01%
2024/03/11	0.2	38.51	14.2	38.48	38.43	-14	33,783	-0.04%
2024/03/08	27.4	38.50	47	38.88	38.45	-19.7	33,669	-0.06%
2024/03/07	2.1	38.60	45	38.62	38.68	-42.9	33,152	-0.13%
2024/03/06	1.2	38.47	3	38.49	38.53	-1.8	32,892	-0.01%
2024/03/05	0.8	38.07	4.6	38.03	38.16	-3.8	32,576	-0.01%
2024/03/04	5.6	38.03	35	38.00	38.00	-29.4	32,498	-0.09%
2024/03/01	0.3	37.78	2	37.78	37.74	-1.7	32,039	-0.01%
2024/02/29	2.1	37.54	0	0.00	37.70	2.1	32,168	0.01%
2024/02/27	11.7	37.43	2	37.72	37.51	9.7	32,028	0.03%
2024/02/26	5.1	37.60	1	37.64	37.68	4.1	31,870	0.01%
2024/02/23	0.1	37.83	9	37.81	37.59	-8.9	31,783	-0.03%
2024/02/22	0.4	37.64	16.9	37.57	37.65	-16.5	32,100	-0.05%
2024/02/21	2.6	37.35	0	0.00	37.29	2.6	31,762	0.01%
2024/02/20	1.3	37.38	5	37.26	37.39	-3.7	31,741	-0.01%
2024/02/19	10.4	37.09	38.2	37.10	37.14	-27.8	31,436	-0.09%
2024/02/16	13.3	37.13	22	37.12	37.07	-8.8	31,677	-0.03%
2024/02/15	4.6	36.84	45	36.84	36.86	-40.4	31,353	-0.13%
2024/02/05	1.4	36.43	1	36.43	36.45	0.4	30,608	0.00%
2024/02/02	5	36.45	31.3	36.48	36.45	-26.3	30,525	-0.09%
2024/02/01	0.1	36.32	0.1	36.26	36.30	0.1	30,337	0.00%
2024/01/31	19	36.20	2	36.18	36.20	17	30,544	0.06%
2024/01/30	0.1	36.32	11	36.37	36.36	-10.9	30,496	-0.04%
2024/01/29	0.2	36.21	2	36.29	36.28	-1.8	30,526	-0.01%
2024/01/26	15	36.09	0	0.00	36.07	15	30,394	0.05%
2024/01/25	0	36.33	0	0.00	36.29	0	30,391	0.00%
2024/01/24	12	36.26	2	36.24	36.23	10	30,277	0.03%
2024/01/23	3.1	36.15	8	36.11	36.20	-4.9	30,812	-0.02%
2024/01/22	0.3	36.14	4	36.08	36.14	-3.7	30,686	-0.01%
2024/01/19	11.2	35.51	0	0.00	35.65	11.2	30,473	0.04%
2024/01/18	35	35.10	0	0.00	35.12	35	31,058	0.11%
2024/01/17	51	35.31	2	35.34	35.19	49	30,727	0.16%
2024/01/16	41.1	36.24	0	0.00	36.37	41.1	29,046	0.14%
2024/01/15	4.2	36.47	0	0.00	36.42	4.2	27,642	0.02%
2024/01/12	25.4	36.30	11	36.31	36.33	14.4	27,656	0.05%
2024/01/11	0.2	36.40	0	0.00	36.39	0.2	28,953	0.00%
2024/01/10	7.6	36.26	0	0.00	36.24	7.6	31,275	0.02%
2024/01/09	12.2	36.55	1	36.50	36.49	11.2	32,297	0.03%
2024/01/08	28.4	36.57	4	36.64	36.57	24.4	32,979	0.07%
2024/01/05	2.5	36.65	0	0.00	36.55	2.5	33,330	0.01%
2024/01/04	11.6	36.61	0	0.00	36.59	11.6	33,253	0.03%
2024/01/03	47.7	36.73	2	36.81	36.68	45.7	33,531	0.14%
2024/01/02	8.6	37.08	12	37.33	37.17	-3.5	32,601	-0.01%
2023/12/29	2.1	37.42	0	0.00	37.40	2.1	32,410	0.01%
2023/12/28	6.1	37.36	12	37.48	37.33	-5.9	32,806	-0.02%
2023/12/27	15.1	37.35	6	37.36	37.42	9.1	33,456	0.03%
2023/12/26	5.1	36.94	10	36.96	37.00	-4.9	33,230	-0.01%
2023/12/25	1.2	36.61	4	36.65	36.65	-2.8	32,781	-0.01%
2023/12/22	30.2	36.32	9	36.34	36.37	21.2	32,487	0.07%
2023/12/21	2.1	36.18	19	36.32	36.33	-16.9	32,461	-0.05%
2023/12/20	0.4	36.38	3.8	36.51	36.57	-3.5	32,376	-0.01%
2023/12/19	7.4	36.00	0	0.00	36.10	7.4	32,120	0.02%
2023/12/18	2.4	36.26	2	36.36	36.38	0.4	32,281	0.00%
2023/12/15	4.6	36.40	0	0.00	36.36	4.6	32,159	0.01%
2023/12/14	2.1	36.45	10	36.48	36.55	-7.9	31,933	-0.02%
2023/12/13	3.2	35.90	24	36.01	36.06	-20.8	31,472	-0.07%
2023/12/12	0.1	35.63	0	0.00	35.58	0.1	30,915	0.00%
2023/12/11	3.3	35.46	1	35.47	35.47	2.3	30,849	0.01%
2023/12/08	0.3	35.47	0	0.00	35.42	0.3	30,809	0.00%
2023/12/07	0	35.30	1	35.33	35.25	-1	30,780	0.00%
2023/12/06	39.2	35.34	5	35.28	35.31	34.2	31,299	0.11%
2023/12/05	7.3	34.98	0	0.00	35.05	7.3	31,001	0.02%
2023/12/04	5	35.19	0	0.00	35.19	5	30,868	0.02%
2023/12/01	20.1	34.99	5	35.12	35.13	15.1	30,932	0.05%
2023/11/30	1	34.96	1	35.00	35.08	0	30,907	0.00%
2023/11/29	2	34.90	5	35.03	35.09	-3	30,961	-0.01%
2023/11/28	12.1	34.87	6.1	34.87	34.90	6	30,789	0.02%
2023/11/27	9	34.83	3	34.77	34.75	6	30,758	0.02%
2023/11/24	11.1	34.95	3	34.95	34.94	8.1	30,597	0.03%
2023/11/23	12	34.91	0	0.00	34.97	12	30,643	0.04%
2023/11/22	4.1	35.00	0	0.00	35.05	4.1	30,857	0.01%
2023/11/21	0.4	35.30	8.2	35.30	35.30	-7.8	31,044	-0.03%
2023/11/20	0.4	34.86	5.6	34.79	34.90	-5.2	31,152	-0.02%
2023/11/17	1.2	34.86	1	34.85	34.82	0.2	31,201	0.00%
2023/11/16	1.1	34.76	7	34.91	34.77	-5.9	31,282	-0.02%
2023/11/15	27.3	34.90	56	35.02	34.83	-28.7	31,235	-0.09%
2023/11/14	2.1	34.67	31.1	34.68	34.68	-29	31,232	-0.09%
2023/11/13	2.2	34.60	5.6	34.54	34.54	-3.4	31,300	-0.01%
2023/11/10	2.1	34.40	0	0.00	34.43	2.1	31,543	0.01%
2023/11/09	1.1	34.56	35.1	34.51	34.55	-34	31,693	-0.11%
2023/11/08	0.2	34.54	22	34.51	34.54	-21.8	32,047	-0.07%
2023/11/07	1.1	34.22	30	34.22	34.23	-28.9	32,009	-0.09%
2023/11/06	10.4	34.21	4.7	34.18	34.24	5.7	32,783	0.02%
2023/11/03	1.1	33.70	2	33.68	33.69	-0.9	32,772	0.00%
2023/11/02	1.1	33.43	1	33.46	33.52	0.1	33,164	0.00%
2023/11/01	6.2	32.89	0	0.00	32.89	6.2	33,528	0.02%
2023/10/31	16.4	32.91	3	32.80	32.69	13.4	34,305	0.04%
2023/10/30	7.1	33.20	2	33.20	33.23	5.1	35,099	0.01%
2023/10/27	14.6	33.16	0	0.00	33.13	14.6	35,971	0.04%
2023/10/26	29.5	33.00	44	32.99	33.10	-14.5	37,274	-0.04%
2023/10/25	21.2	33.63	1	33.65	33.62	20.2	37,595	0.05%
2023/10/24	5.4	33.17	0	0.00	33.47	5.4	38,032	0.01%
2023/10/23	14.2	33.12	0	0.00	33.08	14.2	38,620	0.04%
2023/10/20	26.8	33.12	2	33.34	33.40	24.8	39,802	0.06%
2023/10/19	59.8	33.55	9	33.53	33.65	50.8	41,284	0.12%
2023/10/18	74.8	34.83	0	0.00	34.90	74.8	40,573	0.18%
2023/10/17	19.1	35.51	0	0.00	35.27	19.1	38,508	0.05%
2023/10/16	57.3	35.46	10	35.47	35.52	47.3	38,342	0.12%
2023/10/13	11.1	35.71	0	0.00	35.72	11.1	38,793	0.03%
2023/10/12	8.1	35.90	4	35.88	35.98	4.1	39,925	0.01%
2023/10/11	12.5	35.90	7	35.95	35.78	5.5	41,376	0.01%
2023/10/06	4.3	35.77	2	35.80	35.79	2.3	42,535	0.01%
2023/10/05	0.3	35.69	47	35.70	35.69	-46.7	43,168	-0.11%
2023/10/04	64.7	35.18	1	35.39	35.39	63.7	43,474	0.15%
2023/10/03	16.6	35.75	0	0.00	35.60	16.6	43,353	0.04%
2023/10/02	0.5	35.73	11.5	35.74	35.74	-11	43,325	-0.03%
2023/09/28	0.5	35.05	0	0.00	35.06	0.5	43,861	0.00%
2023/09/27	0.6	34.81	4	34.83	34.87	-3.4	44,651	-0.01%
2023/09/26	1.5	34.86	2	35.01	34.76	-0.5	45,761	0.00%
2023/09/25	1.7	35.02	1.2	35.02	35.08	0.5	46,125	0.00%
2023/09/22	13.4	34.86	0	0.00	34.89	13.4	46,174	0.03%
2023/09/21	7	34.60	0	0.00	34.70	7	46,266	0.02%
2023/09/20	3.6	35.09	0	0.00	35.05	3.6	45,945	0.01%
2023/09/19	7.1	35.22	0	0.00	35.14	7.1	46,493	0.02%
2023/09/18	0.5	35.35	10	35.31	35.31	-9.5	46,664	-0.02%
2023/09/15	0.7	35.55	6	35.55	35.58	-5.3	46,803	-0.01%
2023/09/14	0.3	35.27	3.2	35.28	35.31	-3	46,953	-0.01%
2023/09/13	8.1	34.79	0	0.00	34.86	8.1	47,064	0.02%
2023/09/12	3.2	34.74	0.1	34.80	34.80	3.1	47,518	0.01%
2023/09/11	14.1	34.85	2	34.77	34.79	12.1	48,056	0.03%
2023/09/08	0.3	35.43	0	0.00	35.42	0.3	47,956	0.00%
2023/09/07	1.1	35.50	2.1	35.49	35.45	-0.9	48,886	0.00%
2023/09/06	0.3	35.59	2	35.57	35.60	-1.7	49,568	0.00%
2023/09/05	11.3	35.25	2.9	35.34	35.43	8.4	49,852	0.02%
2023/09/04	2.3	35.17	0.3	35.13	35.27	2	50,141	0.00%
2023/09/01	22.1	35.28	2	35.15	35.12	20.1	50,299	0.04%
2023/08/31	0.2	35.26	2	35.26	35.31	-1.8	50,522	0.00%
2023/08/30	1.1	35.37	2	35.35	35.35	-0.9	50,824	0.00%
2023/08/29	0.1	35.15	5	35.17	35.16	-4.9	51,337	-0.01%
2023/08/28	0.4	35.07	0	0.00	35.06	0.4	51,398	0.00%
2023/08/25	16.8	35.28	0	0.00	35.14	16.8	51,319	0.03%
2023/08/24	31.4	35.89	26.7	36.09	35.76	4.7	51,396	0.01%
2023/08/23	10.5	35.30	2	35.35	35.43	8.5	51,458	0.02%
2023/08/22	0.3	35.12	3.5	35.16	35.11	-3.2	52,007	-0.01%
2023/08/21	10.4	34.90	0	0.00	34.85	10.4	52,135	0.02%
2023/08/18	2.3	34.87	2	35.06	34.84	0.3	52,121	0.00%
2023/08/17	12.6	35.20	0	0.00	35.33	12.6	51,806	0.02%
2023/08/16	6.3	34.95	10.5	34.93	35.14	-4.2	51,736	-0.01%
2023/08/15	3.1	34.90	0	0.00	34.85	3.1	51,873	0.01%
2023/08/14	12.2	34.27	11.5	34.18	34.28	0.7	52,221	0.00%
2023/08/11	1.1	34.67	69	34.64	34.56	-67.9	52,016	-0.13%
2023/08/10	19.4	34.52	1	34.50	34.43	18.4	52,010	0.04%
2023/08/09	1.2	35.45	0	0.00	35.35	1.2	51,239	0.00%
2023/08/08	52.8	35.38	63.6	35.52	35.59	-10.8	50,991	-0.02%
2023/08/07	1.2	35.62	13	34.94	35.70	-11.8	50,577	-0.02%
2023/08/04	5.3	34.41	7	34.52	34.74	-1.7	50,055	0.00%
2023/08/02	23.8	34.71	23	34.73	34.51	0.8	49,160	0.00%
2023/08/01	3.5	35.47	21	35.58	35.73	-17.5	47,781	-0.04%
2023/07/31	23.9	35.99	4	36.05	35.74	19.9	46,827	0.04%
2023/07/28	2.1	36.12	56.3	36.46	36.58	-54.2	45,368	-0.12%
2023/07/27	1.2	36.14	52	36.28	36.10	-50.8	44,245	-0.11%
2023/07/26	1	36.02	2	36.04	36.02	-1	43,693	0.00%
2023/07/25	16.1	36.49	21.4	36.38	36.05	-5.3	42,844	-0.01%
2023/07/24	2.2	35.60	127	35.79	35.99	-124.8	41,141	-0.30%	大賣/鉅額交易
2023/07/21	3.2	34.73	30.3	34.37	35.26	-27.1	39,128	-0.07%
2023/07/20	5.4	34.65	0	0.00	34.71	5.4	38,945	0.01%
2023/07/19	22.2	34.88	30.6	34.67	34.36	-8.5	38,430	-0.02%
2023/07/18	7.3	34.86	5	35.09	35.11	2.3	37,308	0.01%
2023/07/17	26.1	35.87	76	35.77	35.94	-49.9	35,892	-0.14%
2023/07/14	14.1	35.39	187	35.44	35.54	-172.9	33,984	-0.51%	大賣/鉅額交易
2023/07/13	11.3	35.33	319	35.41	34.82	-307.8	32,411	-0.95%	大賣/鉅額交易
2023/07/12	8.2	34.15	6.1	34.20	34.30	2.1	30,636	0.01%
2023/07/11	3.2	33.75	8	33.75	33.80	-4.8	29,710	-0.02%
2023/07/10	12.2	33.20	0	0.00	33.18	12.2	29,355	0.04%
2023/07/07	29.5	33.03	1	33.10	33.08	28.5	28,963	0.10%
2023/07/06	6.8	33.43	53.1	33.56	33.34	-46.3	28,125	-0.16%
2023/07/05	32.3	33.83	2	33.83	33.71	30.3	27,144	0.11%
2023/07/04	83.6	33.71	2.1	33.56	33.91	81.5	26,313	0.31%
2023/07/03	0.1	33.25	18.2	33.15	33.24	-18.1	25,368	-0.07%
2023/06/30	11	32.62	15	32.61	32.67	-4	25,119	-0.02%
2023/06/29	2	32.52	0	0.00	32.53	2	25,191	0.01%
2023/06/28	5	32.36	0.6	32.31	32.30	4.5	25,050	0.02%
2023/06/27	23.8	32.38	0	0.00	32.18	23.8	25,112	0.09%
2023/06/26	8.2	32.73	2	32.78	32.77	6.2	24,721	0.03%
2023/06/21	37.4	32.80	11	32.69	32.83	26.4	24,714	0.11%
2023/06/20	8.3	32.50	20	32.52	32.48	-11.7	24,470	-0.05%
2023/06/19	1.2	32.66	6	32.72	32.73	-4.8	24,190	-0.02%
2023/06/16	36.2	32.83	18	32.82	32.78	18.2	23,898	0.08%
2023/06/15	5.1	32.64	17	32.58	32.69	-11.9	23,537	-0.05%
2023/06/14	1.2	32.29	6	32.32	32.32	-4.8	23,053	-0.02%
2023/06/13	10.4	32.06	12.2	32.15	32.20	-1.9	22,990	-0.01%
2023/06/12	13.5	31.89	4	31.93	31.78	9.5	22,212	0.04%
2023/06/09	1.4	31.63	3	31.64	31.78	-1.6	21,791	-0.01%
2023/06/08	7.3	31.36	5	31.27	31.24	2.3	21,944	0.01%
2023/06/07	2.2	31.49	11	31.34	31.46	-8.8	22,078	-0.04%
2023/06/06	7.3	31.04	6	31.16	31.15	1.3	22,001	0.01%
2023/06/05	0.6	31.00	9.5	31.04	31.10	-8.9	21,934	-0.04%
2023/06/02	0.1	30.76	13	31.03	30.93	-12.9	21,734	-0.06%
2023/06/01	0.5	30.46	54	30.37	30.47	-53.5	21,375	-0.25%
2023/05/31	2.5	30.49	24	30.53	30.49	-21.5	21,387	-0.10%
2023/05/30	8	30.57	2	30.65	30.52	6	21,242	0.03%
2023/05/29	16.1	30.64	4.6	30.64	30.65	11.5	20,974	0.05%
2023/05/26	7.2	30.11	5	30.09	30.13	2.2	20,701	0.01%
2023/05/25	3.1	29.79	4	29.78	29.78	-0.9	20,433	0.00%
2023/05/24	3	29.36	11	29.39	29.43	-8	20,364	-0.04%
2023/05/23	0.2	29.38	4	29.38	29.37	-3.8	20,586	-0.02%
2023/05/22	2.8	29.41	0	0.00	29.35	2.8	20,555	0.01%
2023/05/19	0.1	29.31	64	29.26	29.31	-63.9	20,426	-0.31%
2023/05/18	2.3	28.98	20	29.02	29.05	-17.7	20,315	-0.09%
2023/05/17	0.2	28.78	2	28.73	28.76	-1.8	19,833	-0.01%
2023/05/16	1.1	28.52	6	28.65	28.65	-4.9	19,596	-0.03%
2023/05/15	3	28.39	0	0.00	28.42	3	19,581	0.02%
2023/05/12	0.6	28.44	0	0.00	28.45	0.6	19,709	0.00%
2023/05/11	1.2	28.40	0	0.00	28.40	1.2	19,730	0.01%
2023/05/10	1.5	28.56	0	0.00	28.54	1.5	19,819	0.01%
2023/05/09	6	28.65	0	0.00	28.64	6	19,838	0.03%
2023/05/08	3.2	28.67	4	28.66	28.67	-0.8	20,137	0.00%
2023/05/05	1.1	28.47	0	0.00	28.47	1.1	20,193	0.01%
2023/05/02	6	28.38	2.3	28.31	28.44	3.7	20,848	0.02%
2023/04/28	1.1	28.22	1	28.21	28.23	0.1	21,218	0.00%
2023/04/27	2.6	27.90	0	0.00	28.02	2.6	21,247	0.01%
2023/04/26	6.1	27.68	0	0.00	27.84	6.1	21,374	0.03%
2023/04/25	20.3	27.81	1	27.93	27.80	19.3	21,169	0.09%
2023/04/24	4.2	28.26	3	28.26	28.27	1.2	20,386	0.01%
2023/04/21	2.3	28.21	5	28.47	28.19	-2.7	20,417	-0.01%
2023/04/20	4.1	28.46	0	0.00	28.43	4.1	20,440	0.02%
2023/04/19	0	28.55	0	0.00	28.55	0	20,772	0.00%
2023/04/18	7.7	28.70	1	28.63	28.67	6.7	20,861	0.03%
2023/04/17	6	28.80	0	0.00	28.80	6	20,763	0.03%
2023/04/14	12.4	28.70	0	0.00	28.74	12.4	20,701	0.06%
2023/04/13	8	28.73	1	28.75	28.71	7	20,739	0.03%
2023/04/12	3	28.76	6	28.77	28.85	-3	20,533	-0.01%
2023/04/11	1	28.71	22	28.63	28.70	-21	20,618	-0.10%
2023/04/10	4.4	28.47	12	28.49	28.50	-7.6	20,786	-0.04%
2023/04/07	3.1	28.46	1	28.48	28.43	2.1	20,709	0.01%
2023/04/06	0	0.00	6	28.40	28.47	-6	20,739	-0.03%
2023/03/31	3	28.43	9	28.50	28.43	-6	20,527	-0.03%
2023/03/30	0	0.00	5	28.27	28.29	-5	20,270	-0.02%
2023/03/28	14	28.09	30	28.06	28.06	-16	20,445	-0.08%
2023/03/27	7.4	28.28	2.2	28.32	28.31	5.2	20,288	0.03%
2023/03/24	1.4	28.23	0	0.00	28.26	1.4	20,355	0.01%
2023/03/23	10.2	28.16	0	0.00	28.12	10.2	20,172	0.05%
2023/03/22	0.4	28.07	0.3	28.04	28.05	0.1	20,077	0.00%
2023/03/20	1.1	27.72	0.2	27.81	27.76	0.9	20,057	0.00%
2023/03/16	3.6	27.51	1	27.49	27.50	2.6	20,002	0.01%
2023/03/15	0	27.91	0	0.00	27.66	0	19,828	0.00%
2023/03/14	4.2	27.68	0	0.00	27.66	4.2	20,028	0.02%
2023/03/13	3	27.67	84	27.65	27.93	-81	19,940	-0.41%
2023/03/10	5.2	27.94	2	27.93	27.86	3.2	19,434	0.02%
2023/03/09	3.1	28.25	7	28.26	28.24	-4	19,250	-0.02%
2023/03/08	6.2	28.26	16	28.25	28.37	-9.8	19,260	-0.05%
2023/03/07	1.2	28.38	0	0.00	28.38	1.2	19,170	0.01%
2023/03/06	0.3	28.20	7	28.19	28.25	-6.7	19,336	-0.03%
2023/03/03	12.2	27.97	1	27.97	27.95	11.2	19,265	0.06%
2023/03/02	1	27.66	0	0.00	27.78	1	19,261	0.01%
2023/03/01	3.8	27.60	0	0.00	27.72	3.8	19,262	0.02%
2023/02/24	0	0.00	2	27.80	27.67	-2	19,252	-0.01%
2023/02/23	0.3	27.75	2	27.74	27.74	-1.7	18,853	-0.01%
2023/02/22	0.1	27.45	0.6	27.43	27.40	-0.5	18,630	0.00%
2023/02/21	0.2	27.56	0	0.00	27.53	0.2	18,676	0.00%
2023/02/20	14.1	27.30	18	27.33	27.41	-3.9	18,848	-0.02%
2023/02/17	4.5	27.23	0	0.00	27.24	4.5	19,228	0.02%
2023/02/16	3	27.28	11	27.34	27.33	-8	19,710	-0.04%
2023/02/15	9.5	27.09	0	0.00	27.05	9.5	19,842	0.05%
2023/02/14	2	27.13	2	27.12	27.13	0	19,890	0.00%
2023/02/13	19.2	26.94	0	0.00	26.97	19.2	20,252	0.09%
2023/02/10	17.2	27.03	0	0.00	27.02	17.2	20,463	0.08%
2023/02/09	4	27.14	4.7	27.16	27.15	-0.7	20,644	0.00%
2023/02/08	1.4	27.16	24	27.16	27.15	-22.6	20,772	-0.11%
2023/02/07	2.2	26.94	0	0.00	26.94	2.2	20,779	0.01%
2023/02/06	20.6	26.92	0	0.00	26.92	20.6	20,807	0.10%
2023/02/03	5	26.94	1	27.00	27.00	4	20,631	0.02%
2023/02/02	1.4	26.96	12	26.85	26.99	-10.6	20,588	-0.05%
2023/02/01	14	26.65	0	0.00	26.67	14	20,715	0.07%
2023/01/31	2.2	26.54	8	26.60	26.54	-5.8	20,789	-0.03%
2023/01/30	0.6	26.55	76	26.50	26.53	-75.4	20,925	-0.36%
2023/01/17	0.1	26.08	5	26.06	26.06	-4.9	21,187	-0.02%
2023/01/16	2.2	26.02	55.5	26.02	26.02	-53.4	21,491	-0.25%
2023/01/13	3.5	26.02	5	26.01	25.98	-1.5	21,901	-0.01%
2023/01/12	0.2	25.99	0	0.00	25.99	0.2	23,355	0.00%
2023/01/11	0	26.10	0	0.00	26.07	0	26,140	0.00%
2023/01/10	0.2	26.04	4.2	26.02	26.06	-4	28,394	-0.01%
2023/01/09	0.8	25.92	103	25.89	25.94	-102.2	30,395	-0.34%	大賣/鉅額交易
2023/01/05	3.1	25.47	2	25.58	25.46	1.1	31,646	0.00%
2023/01/04	12	25.47	0	0.00	25.45	12	32,661	0.04%
2023/01/03	5	25.32	5	25.45	25.49	0	34,171	0.00%
2022/12/30	16	25.43	3	25.45	25.40	13	35,174	0.04%
2022/12/29	7.3	25.17	0	0.00	25.29	7.3	36,105	0.02%
2022/12/28	4.4	25.38	1	25.43	25.38	3.4	37,580	0.01%
2022/12/27	0.5	25.66	0	0.00	25.63	0.5	39,029	0.00%
2022/12/26	2.1	25.54	0	0.00	25.58	2.1	39,495	0.01%
2022/12/23	1	25.49	0	0.00	25.60	1	40,046	0.00%
2022/12/22	7.3	25.57	3	25.59	25.67	4.3	40,666	0.01%
2022/12/21	7	25.34	1	25.34	25.34	6	41,902	0.01%
2022/12/20	17.1	25.38	0	0.00	25.30	17.1	42,413	0.04%
2022/12/19	31.2	25.70	23	25.74	25.73	8.2	43,612	0.02%
2022/12/16	11.3	25.53	3	25.72	25.70	8.3	43,959	0.02%
2022/12/15	1.2	25.64	0	0.00	25.70	1.2	44,276	0.00%
2022/12/14	0	25.71	19	25.69	25.68	-19	44,807	-0.04%
2022/12/13	2.1	25.60	0	0.00	25.53	2.1	45,119	0.00%
2022/12/12	5.1	25.32	1	25.33	25.50	4.1	45,266	0.01%
2022/12/09	0.2	25.53	5.5	25.50	25.51	-5.3	45,466	-0.01%
2022/12/08	3	25.22	0.5	25.37	25.29	2.5	45,414	0.01%
2022/12/07	3.2	25.40	0.1	25.42	25.44	3.1	45,356	0.01%
2022/12/06	14.1	25.75	0	0.00	25.61	14.1	45,095	0.03%
2022/12/05	16.6	25.85	2	25.85	25.87	14.6	44,791	0.03%
2022/12/02	0.4	25.76	1	25.74	25.73	-0.6	44,678	0.00%
2022/12/01	0.2	25.85	1	25.83	25.82	-0.8	44,927	0.00%
2022/11/29	3.2	25.20	2	25.46	25.47	1.2	45,006	0.00%
2022/11/28	21.3	25.34	1	25.22	25.32	20.3	45,368	0.04%
2022/11/25	53.1	25.53	1	25.60	25.52	52.1	45,495	0.11%
2022/11/24	3.4	25.47	3	25.45	25.54	0.4	45,526	0.00%
2022/11/23	0.5	25.30	0	0.00	25.30	0.5	45,616	0.00%
2022/11/22	3.5	25.14	0	0.00	25.10	3.5	46,286	0.01%
2022/11/21	53.1	25.27	0	0.00	25.22	53.1	46,210	0.11%
2022/11/18	2.3	25.60	0	0.00	25.43	2.3	46,058	0.01%
2022/11/17	2.1	25.43	5	25.39	25.58	-2.9	46,115	-0.01%
2022/11/16	3	25.55	10	25.55	25.53	-7	46,277	-0.02%
2022/11/15	2.2	25.39	6	25.44	25.55	-3.8	46,005	-0.01%
2022/11/14	4	25.28	7	25.31	25.42	-3	45,523	-0.01%
2022/11/11	1.3	25.01	8	24.99	25.00	-6.7	44,997	-0.01%
2022/11/10	1.2	24.53	1	24.53	24.53	0.2	44,523	0.00%
2022/11/09	16.2	24.55	28.3	24.61	24.61	-12.1	44,514	-0.03%
2022/11/08	14	24.29	1	24.26	24.23	13	44,336	0.03%
2022/11/07	2.1	23.97	11	23.92	24.06	-8.9	43,972	-0.02%
2022/11/04	11.4	23.46	0	0.00	23.64	11.4	43,722	0.03%
2022/11/03	13.5	23.48	0	0.00	23.58	13.5	43,744	0.03%
2022/11/02	6.1	23.62	0	0.00	23.67	6.1	43,687	0.01%
2022/11/01	6	23.55	5	23.56	23.55	1	43,778	0.00%
2022/10/31	4	23.52	8	23.51	23.48	-4	43,858	-0.01%
2022/10/28	18.1	23.36	0	0.00	23.31	18.1	44,013	0.04%
2022/10/27	26	23.52	14	23.58	23.58	12	43,742	0.03%
2022/10/26	7.3	23.45	1	23.28	23.41	6.3	43,975	0.01%
2022/10/25	17	23.43	0	0.00	23.40	17	43,675	0.04%
2022/10/24	26.4	23.83	5	23.85	23.69	21.4	43,127	0.05%
2022/10/21	20.3	23.72	1	23.72	23.58	19.3	42,952	0.04%
2022/10/20	16.2	23.53	5	23.51	23.65	11.2	42,434	0.03%
2022/10/19	132.8	23.92	6	23.95	23.95	126.8	41,038	0.31%	大買/鉅額交易
2022/10/18	54.1	25.83	3	25.99	25.84	51.1	38,264	0.13%
2022/10/17	21.7	25.51	8	25.62	25.77	13.7	36,062	0.04%
2022/10/14	16.2	25.95	0	0.00	25.91	16.2	33,875	0.05%
2022/10/13	32.4	25.65	6	25.56	25.53	26.4	33,319	0.08%
2022/10/12	36.2	25.79	1	25.79	25.82	35.2	32,298	0.11%
2022/10/11	51.8	25.87	5	25.88	25.85	46.8	31,414	0.15%
2022/10/07	50.3	26.30	1	26.37	26.28	49.3	30,057	0.16%
2022/10/06	27.2	26.56	12	26.53	26.57	15.2	29,048	0.05%
2022/10/05	44.3	26.62	5	26.56	26.62	39.3	28,495	0.14%
2022/10/04	95	26.21	20	26.13	26.27	75	27,349	0.27%
2022/10/03	10	25.58	0.4	25.70	25.67	9.6	25,742	0.04%
2022/09/30	26.2	25.57	2	25.71	25.78	24.2	25,645	0.09%
2022/09/29	8	25.85	0	0.00	25.81	8	25,407	0.03%
2022/09/28	22.4	25.93	0	0.00	25.83	22.4	25,726	0.09%
2022/09/27	15	26.39	0	0.00	26.33	15	24,823	0.06%
2022/09/26	25.2	26.37	1	26.27	26.33	24.2	24,841	0.10%
2022/09/23	26.1	27.08	2	27.08	27.06	24.1	24,343	0.10%
2022/09/22	9.6	27.13	0	0.00	27.17	9.6	24,787	0.04%
2022/09/21	106.3	27.57	0	0.00	27.64	106.3	24,382	0.44%	大買/鉅額交易
2022/09/20	21.3	27.97	0.2	28.06	27.98	21.1	24,002	0.09%
2022/09/19	6.3	28.17	0	0.00	28.06	6.3	23,870	0.03%
2022/09/16	6.1	28.23	0	0.00	28.28	6.1	23,904	0.03%
2022/09/15	0	28.40	3.1	28.61	28.59	-3.1	24,377	-0.01%
2022/09/13	1	28.71	0	0.00	28.71	1	25,067	0.00%
2022/09/12	1.1	28.55	0.3	28.58	28.56	0.8	25,899	0.00%
2022/09/08	3.5	28.15	0.4	27.90	28.25	3.1	26,541	0.01%
2022/09/07	2.5	27.94	0	0.00	27.90	2.5	27,361	0.01%
2022/09/06	11	28.09	0	0.00	28.08	11	27,108	0.04%
2022/09/05	7.6	28.04	0	0.00	28.18	7.6	27,077	0.03%
2022/09/02	4.4	28.23	0	0.00	28.10	4.4	27,375	0.02%
2022/09/01	3.9	28.39	0	0.00	28.44	3.9	26,958	0.01%
2022/08/31	3.3	28.52	0	0.00	28.79	3.3	26,588	0.01%
2022/08/30	3	28.53	0	0.00	28.67	3	26,330	0.01%
2022/08/29	16.7	28.43	0	0.00	28.45	16.7	26,109	0.06%
2022/08/25	2.2	28.99	0	0.00	28.94	2.2	25,285	0.01%
2022/08/24	1	28.90	0	0.00	28.80	1	25,177	0.00%
2022/08/23	19.4	28.94	0	0.00	28.93	19.4	24,848	0.08%
2022/08/22	4.1	29.17	0	0.00	29.25	4.1	24,388	0.02%
2022/08/19	1.1	29.27	2.2	29.40	29.42	-1.1	24,110	0.00%
2022/08/18	0.1	29.32	21	29.21	29.29	-20.9	24,128	-0.09%
2022/08/16	1	29.23	0	0.00	29.24	1	24,041	0.00%
2022/08/15	1.3	29.21	0	0.00	29.22	1.3	23,880	0.01%
2022/08/12	0.2	29.30	0	0.00	29.30	0.2	23,637	0.00%
2022/08/11	1.2	29.11	0	0.00	29.12	1.2	23,814	0.00%
2022/08/10	4.1	28.82	0	0.00	28.81	4.1	23,742	0.02%
2022/08/09	0.3	29.09	1	29.07	29.07	-0.7	23,654	0.00%
2022/08/08	7.1	28.78	0	0.00	28.87	7.1	23,892	0.03%
2022/08/05	0.4	28.79	0	0.00	28.87	0.4	23,904	0.00%
2022/08/04	1	28.30	0	0.00	28.43	1	24,150	0.00%
2022/08/03	0	28.38	0.1	28.45	28.44	-0.1	24,195	0.00%
2022/08/02	8.7	28.33	3	28.38	28.45	5.7	24,176	0.02%
2022/08/01	0.2	28.48	0	0.00	28.76	0.2	24,031	0.00%
2022/07/29	2.3	28.50	0	0.00	28.55	2.3	24,047	0.01%
2022/07/28	0.1	28.23	0	0.00	28.18	0.1	23,873	0.00%
2022/07/27	0.2	28.22	0	0.00	28.25	0.2	23,648	0.00%
2022/07/26	1	28.08	12	28.05	28.12	-11	23,575	-0.05%
2022/07/25	10	28.34	20	28.35	28.33	-10	23,450	-0.04%
2022/07/22	3	28.39	0	0.00	28.40	3	23,497	0.01%
2022/07/21	6.3	28.30	0.3	28.21	28.38	6	23,839	0.03%
2022/07/20	18.8	28.06	2.2	28.08	28.00	16.6	24,096	0.07%
2022/07/19	3.1	27.53	2	27.54	27.68	1.1	24,748	0.00%
2022/07/18	2	27.23	3	27.35	27.48	-1	24,713	0.00%
2022/07/15	14.3	27.09	1	26.99	27.09	13.3	24,487	0.05%
2022/07/14	4.4	27.18	3	27.00	27.18	1.4	24,288	0.01%
2022/07/13	9	27.15	1	27.15	27.08	8	24,146	0.03%
2022/07/12	7.1	26.55	2	26.70	26.62	5.1	24,016	0.02%
2022/07/11	14.1	27.19	1	27.23	27.25	13.1	23,577	0.06%
2022/07/08	23	27.27	1	27.12	27.25	22	23,400	0.09%
2022/07/07	1.1	26.78	0.2	26.27	26.76	0.9	23,071	0.00%
2022/07/06	43	26.49	0	0.00	26.32	43	23,127	0.19%
2022/07/05	4	26.92	2	26.96	26.96	2	22,663	0.01%
2022/07/04	2.2	26.79	1	26.81	26.68	1.2	22,393	0.01%
2022/07/01	15.1	27.02	0	0.00	26.81	15.1	22,566	0.07%
2022/06/30	115.6	27.51	1	27.58	27.56	114.6	21,708	0.53%	大買/鉅額交易
2022/06/29	4.2	28.27	2	28.13	28.14	2.2	20,881	0.01%
2022/06/28	5.3	28.45	0	0.00	28.53	5.3	20,578	0.03%
2022/06/27	5.2	28.78	2	28.71	28.86	3.2	20,368	0.02%
2022/06/24	12.4	28.24	0	0.00	28.10	12.4	20,147	0.06%
2022/06/23	12.6	28.12	3	28.02	28.05	9.6	20,047	0.05%
2022/06/22	39.9	28.65	0.1	28.57	28.50	39.9	19,293	0.21%
2022/06/21	18	29.16	0	0.00	29.28	18	18,528	0.10%
2022/06/20	17.6	29.15	1	29.42	28.87	16.6	18,308	0.09%
2022/06/17	122.5	29.40	2	29.56	29.62	120.5	17,392	0.69%	大買/鉅額交易
2022/06/16	14.9	30.01	0	0.00	29.94	14.9	16,622	0.09%
2022/06/15	7.4	30.33	0	0.00	30.39	7.4	15,696	0.05%
2022/06/14	9.3	30.23	0	0.00	30.48	9.3	15,602	0.06%
2022/06/13	15.9	30.46	1	30.41	30.51	14.9	15,482	0.10%
2022/06/10	3.3	31.02	10	31.09	31.08	-6.7	14,994	-0.04%
2022/06/09	0.2	31.38	1	31.32	31.30	-0.8	15,011	-0.01%
2022/06/08	0.3	31.63	0	0.00	31.60	0.3	14,992	0.00%
2022/06/07	2.5	31.36	0	0.00	31.44	2.5	15,163	0.02%
2022/06/06	0.2	31.52	0	0.00	31.48	0.2	15,209	0.00%
2022/06/02	1	31.40	0	0.00	31.40	1	15,616	0.01%
2022/06/01	0	0.00	0.1	31.63	31.52	-0.1	16,204	0.00%
2022/05/31	0.4	31.41	0	0.00	31.40	0.4	16,408	0.00%
2022/05/30	0.2	31.47	0	0.00	31.43	0.2	16,672	0.00%
2022/05/26	1.5	30.95	0	0.00	30.80	1.5	17,092	0.01%
2022/05/25	1.6	30.81	3	30.81	30.88	-1.4	17,125	-0.01%
2022/05/24	1.1	30.77	0	0.00	30.70	1.1	17,438	0.01%
2022/05/20	2	30.77	0	0.00	30.72	2	17,709	0.01%
2022/05/19	2.1	30.52	0	0.00	30.68	2.1	18,026	0.01%
2022/05/18	14	30.87	10	31.00	31.01	4	17,868	0.02%
2022/05/17	3	30.77	0	0.00	30.69	3	17,836	0.02%
2022/05/16	17.5	30.78	3	30.72	30.72	14.5	17,947	0.08%
2022/05/13	8.1	30.72	0	0.00	30.80	8.1	17,622	0.05%
2022/05/12	10	30.78	0	0.00	30.63	10	17,584	0.06%
2022/05/11	8.4	31.22	0.3	31.27	31.17	8.1	17,093	0.05%
2022/05/10	2.4	31.18	1	31.28	31.65	1.4	16,798	0.01%
2022/05/09	11.1	31.69	0	0.00	31.57	11.1	16,792	0.07%
2022/05/06	0.2	32.20	10	32.12	32.25	-9.8	16,679	-0.06%
2022/05/05	0.1	32.57	0	32.54	32.54	0.1	16,763	0.00%
2022/05/04	0.5	32.28	2	32.23	32.31	-1.5	16,949	-0.01%
2022/05/03	2	31.90	0	0.00	32.09	2	17,554	0.01%
2022/04/29	16.3	31.99	0	0.00	32.01	16.3	17,967	0.09%
2022/04/28	24.2	31.65	20	31.59	31.72	4.2	18,539	0.02%
2022/04/27	12.6	31.39	0	0.00	31.48	12.6	18,489	0.07%
2022/04/26	7.1	31.96	1	31.93	31.93	6.1	18,167	0.03%
2022/04/25	21.6	32.04	0	0.00	32.03	21.6	18,243	0.12%
2022/04/22	0	32.73	0	0.00	32.78	0	17,463	0.00%
2022/04/20	3	32.78	0	0.00	32.83	3	17,859	0.02%
2022/04/19	6.2	32.92	5	32.85	32.85	1.2	18,080	0.01%
2022/04/18	10.5	32.69	0	0.00	32.68	10.5	18,217	0.06%
2022/04/15	0.3	32.96	0	0.00	32.90	0.3	18,004	0.00%
2022/04/14	0.1	33.12	0	33.12	33.07	0.1	18,223	0.00%
2022/04/13	1.5	32.96	4	33.09	33.11	-2.5	18,347	-0.01%
2022/04/12	25.5	32.67	1	32.67	32.69	24.5	18,315	0.13%
2022/04/11	10.4	32.85	1	33.07	32.81	9.4	17,884	0.05%
2022/04/08	3.3	33.09	10	33.09	33.17	-6.7	17,526	-0.04%
2022/04/07	8.5	33.06	0	0.00	32.90	8.5	17,428	0.05%
2022/04/06	6.2	33.37	0	0.00	33.47	6.2	16,712	0.04%
2022/04/01	3.1	33.46	0	0.00	33.55	3.1	16,657	0.02%
2022/03/31	4	33.67	0	0.00	33.63	4	16,656	0.02%
2022/03/30	0.2	33.71	0	0.00	33.70	0.2	16,713	0.00%
2022/03/28	1.1	33.43	1	33.47	33.78	0.1	16,634	0.00%
2022/03/25	2	33.80	0	0.00	33.81	2	16,484	0.01%
2022/03/24	0.2	33.99	0	0.00	33.96	0.2	16,660	0.00%
2022/03/23	0	0.00	1	34.00	33.96	-1	16,953	-0.01%
2022/03/18	0.5	33.95	4	34.03	33.90	-3.5	17,685	-0.02%
2022/03/17	0.1	34.04	1	33.95	34.01	-0.9	17,731	0.00%
2022/03/15	5	33.83	0.1	33.86	33.78	4.9	17,846	0.03%
2022/03/14	0.2	34.15	14	34.08	34.13	-13.8	18,020	-0.08%
2022/03/11	0.3	33.91	1	33.88	33.90	-0.8	18,151	0.00%
2022/03/10	0.1	33.92	0	0.00	33.89	0.1	18,239	0.00%
2022/03/09	3	33.30	0.2	33.29	33.36	2.8	18,168	0.02%
2022/03/08	14	33.07	4	33.08	33.00	10	18,129	0.06%
2022/03/07	12.5	33.50	12	33.49	33.45	0.5	17,675	0.00%
2022/03/04	0	0.00	9	34.19	34.04	-9	17,185	-0.05%
2022/03/03	5.5	34.15	3	34.17	34.22	2.5	17,340	0.01%
2022/03/02	14.1	33.81	17	33.86	33.97	-2.9	17,356	-0.02%
2022/03/01	0.1	33.91	12	33.87	33.88	-11.9	17,209	-0.07%
2022/02/25	3.2	33.29	0	0.00	33.33	3.2	16,965	0.02%
2022/02/24	9.1	33.27	4	33.42	33.19	5.1	17,005	0.03%
2022/02/23	0.1	33.76	0	0.00	33.75	0.1	16,824	0.00%
2022/02/22	19.2	33.44	0	0.00	33.49	19.2	16,978	0.11%
2022/02/21	1.1	33.48	3	33.72	33.80	-1.9	17,361	-0.01%
2022/02/18	0.5	33.53	2	33.50	33.50	-1.5	17,247	-0.01%
2022/02/17	0.2	33.33	5	33.38	33.34	-4.8	17,551	-0.03%
2022/02/16	4.3	33.34	0	0.00	33.27	4.3	17,830	0.02%
2022/02/15	5	33.16	0	0.00	33.10	5	17,811	0.03%
2022/02/14	13.5	33.12	0	0.00	33.13	13.5	18,019	0.08%
2022/02/11	0	0.00	2	33.37	33.43	-2	18,330	-0.01%
2022/02/10	6	33.53	0	0.00	33.49	6	18,757	0.03%
2022/02/09	0.2	33.53	4	33.50	33.50	-3.8	19,206	-0.02%
2022/02/08	1.2	33.23	2	33.28	33.30	-0.8	19,190	0.00%
2022/02/07	7	32.63	1	32.80	33.00	6	19,118	0.03%
2022/01/26	4	32.38	1	32.40	32.40	3	19,021	0.02%
2022/01/25	9.7	32.34	0	0.00	32.34	9.7	19,107	0.05%
2022/01/24	14.2	32.48	0.3	32.46	32.72	13.9	18,760	0.07%
2022/01/21	20.9	32.93	0	0.00	32.84	20.9	18,519	0.11%
2022/01/20	0	0.00	10	33.20	33.36	-10	18,158	-0.06%
2022/01/19	3	33.31	1	33.36	33.21	2	18,354	0.01%
2022/01/18	0.7	33.30	9	33.47	33.45	-8.3	18,641	-0.04%
2022/01/17	2.2	33.19	3	33.18	33.22	-0.8	18,981	0.00%
2022/01/14	14.2	32.99	0	0.00	33.15	14.2	21,215	0.07%
2022/01/13	4	33.19	0	0.00	33.20	4	22,404	0.02%
2022/01/12	2	33.13	0	0.00	33.10	2	23,373	0.01%
2022/01/11	6	33.20	0	0.00	33.20	6	23,638	0.03%
2022/01/10	4	33.24	0	0.00	33.27	4	24,258	0.02%
2022/01/07	14.2	33.24	0	0.00	33.17	14.2	24,516	0.06%
2022/01/06	1.1	33.39	0.1	33.46	33.41	1	24,667	0.00%
2022/01/05	0.1	33.49	0	0.00	33.45	0.1	25,175	0.00%
2022/01/04	3	33.47	0	0.00	33.41	3	26,009	0.01%
2022/01/03	6.6	33.49	0	0.00	33.42	6.6	26,439	0.03%
2021/12/30	4.4	33.59	0.2	33.60	33.58	4.2	27,336	0.02%
2021/12/29	1.2	33.57	1	33.60	33.61	0.2	27,867	0.00%
2021/12/28	0.6	33.51	2	33.56	33.56	-1.4	28,292	0.00%
2021/12/27	0.1	33.39	0	0.00	33.38	0.1	28,983	0.00%
2021/12/24	0.3	33.34	5	33.39	33.29	-4.7	30,113	-0.02%
2021/12/23	0	0.00	10	33.37	33.34	-10	30,324	-0.03%
2021/12/22	2.5	33.31	0	0.00	33.30	2.5	30,997	0.01%
2021/12/21	2	33.30	0	0.00	33.36	2	31,128	0.01%
2021/12/20	1	33.37	5	33.40	33.41	-4	31,224	-0.01%
2021/12/17	2	33.38	29.1	33.46	33.43	-27.1	31,075	-0.09%
2021/12/16	3.2	33.37	21	33.36	33.45	-17.8	30,909	-0.06%
2021/12/15	1.6	32.98	5	32.98	33.04	-3.4	31,068	-0.01%
2021/12/14	12.2	33.08	6	33.00	32.95	6.2	31,054	0.02%
2021/12/13	0.5	33.35	0	0.00	33.33	0.5	30,895	0.00%
2021/12/10	2.1	33.33	6	33.31	33.30	-3.9	30,862	-0.01%
2021/12/09	0.1	33.33	0	0.00	33.32	0.1	30,754	0.00%
2021/12/08	0	0.00	10	33.20	33.18	-10	30,597	-0.03%
2021/12/07	3.4	32.94	4.2	32.98	33.03	-0.8	30,311	0.00%
2021/12/06	2.3	32.79	2	32.82	32.86	0.3	30,069	0.00%
2021/12/03	0	0.00	1	32.71	32.65	-1	30,302	0.00%
2021/12/02	8	32.48	0.2	32.50	32.47	7.8	30,250	0.03%
2021/12/01	1.2	32.47	0	0.00	32.50	1.2	30,420	0.00%
2021/11/30	2	32.47	0	0.00	32.30	2	30,392	0.01%
2021/11/29	6.1	32.01	0	0.00	32.22	6.1	30,384	0.02%
2021/11/26	2.2	32.55	3	32.52	32.35	-0.8	30,133	0.00%
2021/11/25	0	32.70	1	32.65	32.65	-1	29,905	0.00%
2021/11/24	0.3	32.64	0	0.00	32.61	0.3	29,925	0.00%
2021/11/23	2	32.61	0	0.00	32.63	2	29,885	0.01%
2021/11/22	4	32.94	10	33.00	32.93	-6	29,903	-0.02%
2021/11/19	0.3	33.06	2	32.89	32.93	-1.7	29,833	-0.01%
2021/11/18	3.2	32.97	7	32.94	32.98	-3.8	29,820	-0.01%
2021/11/17	1.1	32.61	1	32.64	32.71	0.1	29,329	0.00%
2021/11/16	0.3	32.60	32	32.52	32.59	-31.7	29,410	-0.11%
2021/11/15	1.1	32.40	7.3	32.45	32.43	-6.3	29,642	-0.02%
2021/11/12	3.1	32.15	0	0.00	32.20	3.1	29,635	0.01%
2021/11/11	4.1	32.16	0	0.00	32.15	4.1	29,814	0.01%
2021/11/10	0.1	32.41	6	32.43	32.34	-5.9	30,295	-0.02%
2021/11/09	8	32.36	10	32.44	32.35	-2	30,107	-0.01%
2021/11/08	0.9	32.35	1	32.29	32.39	-0.1	29,738	0.00%
2021/11/05	3.1	31.85	1	31.77	31.95	2.1	29,680	0.01%
2021/11/04	3	31.95	0	0.00	31.86	3	29,884	0.01%
2021/11/03	0.1	31.73	1	31.77	31.77	-0.9	29,845	0.00%
2021/11/02	3.3	31.66	3	31.69	31.53	0.3	29,764	0.00%
2021/11/01	2.1	31.58	0	0.00	31.56	2.1	29,464	0.01%
2021/10/29	1.6	31.33	4	31.40	31.45	-2.4	29,203	-0.01%
2021/10/28	2.1	31.38	0	0.00	31.39	2.1	29,000	0.01%
2021/10/27	7.2	31.10	1	31.11	31.15	6.2	28,924	0.02%
2021/10/26	5	31.02	0	0.00	31.05	5	28,992	0.02%
2021/10/25	29.7	30.82	0	0.00	30.86	29.7	28,743	0.10%
2021/10/22	87.4	30.69	2	30.71	30.84	85.4	28,569	0.30%
2021/10/21	39	32.36	7	32.34	32.40	32	26,495	0.12%
2021/10/20	31	32.38	0	0.00	32.37	31	25,033	0.12%
2021/10/19	6.1	32.38	0	0.00	32.40	6.1	23,996	0.03%
2021/10/18	32	32.38	0	0.00	32.36	32	23,655	0.14%
2021/10/15	3	32.30	9	32.31	32.31	-6	23,612	-0.03%
2021/10/14	22.4	32.08	5	32.18	32.18	17.4	23,569	0.07%
2021/10/13	12.1	32.17	5	32.22	32.17	7.1	23,078	0.03%
2021/10/12	26.3	32.36	0	0.00	32.24	26.3	22,532	0.12%
2021/10/08	19	32.61	0	0.00	32.59	19	21,746	0.09%
2021/10/07	8	32.52	4.4	32.62	32.57	3.6	21,631	0.02%
2021/10/06	17	31.80	0	0.00	31.88	17	20,959	0.08%
2021/10/05	17	31.67	0	0.00	31.96	17	20,585	0.08%
2021/10/04	12.2	31.95	1	31.85	31.84	11.2	20,219	0.06%
2021/10/01	44.6	32.27	7	32.13	32.26	37.6	19,474	0.19%
2021/09/30	6.1	32.70	0	0.00	32.77	6.1	18,345	0.03%
2021/09/29	22.9	32.66	3	32.73	32.70	19.9	18,174	0.11%
2021/09/28	8	33.03	0	0.00	33.08	8	17,606	0.05%
2021/09/27	7.1	33.33	2.2	33.28	33.30	4.9	17,512	0.03%
2021/09/24	0.1	33.35	1	33.36	33.30	-0.9	17,887	0.00%
2021/09/23	10	33.07	0	0.00	33.08	10	17,863	0.06%
2021/09/22	14	32.77	0	0.00	32.90	14	17,894	0.08%
2021/09/17	0.1	33.47	2	33.42	33.42	-1.9	17,382	-0.01%
2021/09/16	1	33.20	0	0.00	33.28	1	17,370	0.01%
2021/09/15	1	33.30	0	0.00	33.33	1	17,219	0.01%
2021/09/14	3	33.39	1	33.57	33.36	2	17,241	0.01%
2021/09/13	2	33.42	7	33.31	33.41	-5	17,264	-0.03%
2021/09/10	3.1	33.12	2	33.09	33.22	1.1	17,282	0.01%
2021/09/09	0.1	32.99	0	0.00	32.94	0.1	17,241	0.00%
2021/09/08	13.1	32.82	0	0.00	32.80	13.1	17,202	0.08%
2021/09/07	0.2	33.16	0	0.00	33.16	0.2	16,852	0.00%
2021/09/06	1.1	33.22	2	33.27	33.07	-0.9	16,790	-0.01%
2021/09/03	3	33.21	13	33.29	33.24	-10	16,600	-0.06%
2021/09/02	1	33.16	0	0.00	33.16	1	16,607	0.01%
2021/08/31	1	33.06	0	0.00	33.38	1	16,476	0.01%
2021/08/30	2.1	33.19	60	33.18	33.29	-57.9	16,532	-0.35%
2021/08/27	6	33.08	0	0.00	33.11	6	16,504	0.04%
2021/08/26	2.4	32.87	1	32.95	32.99	1.4	16,452	0.01%
2021/08/25	1	32.88	1	33.00	33.00	0	16,281	0.00%
2021/08/24	8.3	32.74	0	0.00	32.80	8.3	16,383	0.05%
2021/08/23	6	32.76	7	32.78	32.88	-1	16,186	-0.01%
2021/08/20	8	32.11	1	32.26	32.26	7	16,057	0.04%
2021/08/19	38.5	32.47	4	32.37	32.32	34.5	15,784	0.22%
2021/08/18	10	32.54	0	0.00	33.07	10	15,181	0.07%
2021/08/17	40.1	32.62	29	32.60	32.53	11.1	14,907	0.07%
2021/08/16	8	32.83	0	0.00	32.86	8	14,707	0.05%
2021/08/13	7.3	33.30	0	0.00	33.27	7.3	14,056	0.05%
2021/08/12	10.4	33.41	0	0.00	33.51	10.4	13,851	0.08%
2021/08/11	8.6	33.50	0	0.00	33.49	8.6	13,905	0.06%
2021/08/10	7.3	33.85	1	33.76	33.79	6.3	13,704	0.05%
2021/08/09	4.2	34.02	0	0.00	34.10	4.2	14,439	0.03%
2021/08/06	1.1	34.19	0	0.00	34.25	1.1	14,660	0.01%
2021/08/05	1.2	34.17	0	0.00	34.20	1.2	15,367	0.01%
2021/08/04	0	0.00	8	34.29	34.35	-8	16,712	-0.05%
2021/08/03	0.1	34.08	11	34.11	34.15	-10.9	17,432	-0.06%
2021/08/02	14	33.71	0	0.00	34.00	14	17,428	0.08%
2021/07/30	7.6	34.04	1	34.05	33.90	6.6	17,250	0.04%
2021/07/29	1	33.97	0	0.00	34.10	1	17,094	0.01%
2021/07/28	9.1	33.64	0	0.00	33.89	9.1	17,359	0.05%
2021/07/27	8.2	34.04	0	0.00	34.07	8.2	17,372	0.05%
2021/07/26	0.2	34.53	3	34.62	34.50	-2.8	17,260	-0.02%
2021/07/23	1.1	34.46	1	34.37	34.47	0.1	17,212	0.00%
2021/07/22	5	34.14	1	34.33	34.21	4	17,183	0.02%
2021/07/21	24.5	34.24	0	0.00	34.13	24.5	16,996	0.14%
2021/07/20	3	34.69	0	0.00	34.56	3	16,353	0.02%
2021/07/19	4	35.12	0	0.00	35.14	4	16,195	0.02%
2021/07/15	2.3	34.92	0	0.00	34.98	2.3	16,244	0.01%
2021/07/14	18.2	34.59	0	0.00	34.48	18.2	16,238	0.11%
2021/07/13	20.1	34.93	0	0.00	34.85	20.1	16,009	0.13%
2021/07/12	1.1	35.26	0	35.17	35.27	1.1	15,934	0.01%
2021/07/09	2	35.45	22	35.48	35.44	-20	15,733	-0.13%
2021/07/08	3.1	35.57	0	0.00	35.80	3.1	15,796	0.02%
2021/07/06	0.1	35.94	2	35.89	35.91	-1.9	15,704	-0.01%
2021/07/05	1.1	35.57	0.1	35.62	35.69	1	15,631	0.01%
2021/07/02	0.2	35.21	3	35.15	35.20	-2.8	15,550	-0.02%
2021/07/01	2	34.92	0.1	35.11	35.00	1.9	15,473	0.01%
2021/06/30	0.1	35.01	2.4	34.92	35.00	-2.3	15,037	-0.02%
2021/06/29	0	0.00	0.5	34.90	34.80	-0.5	15,029	0.00%
2021/06/28	2	34.87	24	34.91	35.10	-22	15,068	-0.15%
2021/06/25	0	34.82	1	34.88	34.74	-1	15,000	-0.01%
2021/06/24	1.7	34.51	0	0.00	34.66	1.7	15,045	0.01%
2021/06/23	2	34.43	0	0.00	34.45	2	15,186	0.01%
2021/06/22	3	34.51	0	0.00	34.43	3	15,168	0.02%
2021/06/21	4.1	34.55	2	34.82	34.55	2.1	15,124	0.01%
2021/06/18	1.2	34.99	0	0.00	34.91	1.2	15,026	0.01%
2021/06/17	1	34.60	0	0.00	34.90	1	15,116	0.01%
2021/06/16	21	34.73	2	34.71	34.78	19	15,232	0.12%
2021/06/15	5.8	34.59	1	34.57	34.65	4.8	15,274	0.03%
2021/06/11	0.2	34.63	0	0.00	34.55	0.2	15,354	0.00%
2021/06/10	1	34.59	2	34.54	34.60	-1	15,462	-0.01%
2021/06/09	1.1	34.41	0	0.00	34.45	1.1	15,529	0.01%
2021/06/08	0	34.75	0	0.00	34.65	0	15,624	0.00%
2021/06/07	3.1	34.54	0	0.00	34.72	3.1	15,739	0.02%
2021/06/04	0.3	34.87	0.2	34.84	34.77	0.1	15,681	0.00%
2021/06/03	0.3	35.00	2	34.92	34.95	-1.8	15,696	-0.01%
2021/06/02	1	34.96	0	0.00	34.96	1	15,809	0.01%
2021/06/01	0.2	34.91	0.6	34.98	35.06	-0.4	15,858	0.00%
2021/05/31	0	0.00	0.1	34.73	34.75	-0.1	15,721	0.00%
2021/05/28	0	0.00	3	34.47	34.55	-3	15,754	-0.02%
2021/05/27	3.1	34.12	1	34.20	34.28	2.1	15,767	0.01%
2021/05/26	0	34.36	0	0.00	34.32	0	15,811	0.00%
2021/05/25	5.2	34.20	1	34.30	34.34	4.2	15,861	0.03%
2021/05/24	1	33.81	21	34.00	34.05	-20	15,943	-0.13%
2021/05/21	0.4	34.12	1	34.18	34.00	-0.6	15,870	0.00%
2021/05/20	2	33.77	0	0.00	33.86	2	15,950	0.01%
2021/05/19	10	33.96	0.3	34.02	34.10	9.7	15,867	0.06%
2021/05/18	4.4	33.65	4	33.74	34.01	0.4	15,921	0.00%
2021/05/17	9.1	32.64	115	32.50	32.75	-105.9	15,879	-0.67%	大賣/鉅額交易
2021/05/14	5.5	33.81	11.1	33.87	33.65	-5.6	14,792	-0.04%
2021/05/13	14	32.91	4	32.97	33.40	10	14,460	0.07%
2021/05/12	30.6	33.51	0	0.00	33.50	30.6	13,679	0.22%
2021/05/11	11.8	34.84	1	35.15	34.70	10.8	12,332	0.09%
2021/05/10	0.1	35.85	0	0.00	35.88	0.1	11,676	0.00%
2021/05/07	4.1	35.56	4	35.57	35.72	0.1	11,778	0.00%
2021/05/06	1.3	35.33	1	35.22	35.30	0.3	11,877	0.00%
2021/05/05	1.1	35.68	2	35.37	35.35	-0.9	11,916	-0.01%
2021/05/04	15.3	35.27	4	34.99	35.30	11.3	11,516	0.10%
2021/05/03	2.1	35.99	14	35.90	35.91	-11.9	11,089	-0.11%
2021/04/29	0	36.10	4	35.97	36.12	-4	11,039	-0.04%
2021/04/28	3	35.90	0	0.00	35.98	3	11,127	0.03%
2021/04/27	3.1	35.92	0.5	36.00	35.98	2.6	11,379	0.02%
2021/04/26	1.3	35.75	2	35.67	35.99	-0.7	11,527	-0.01%
2021/04/23	13.1	35.20	0.1	35.27	35.30	13	11,671	0.11%
2021/04/22	6	35.49	0	0.00	35.40	6	11,800	0.05%
2021/04/21	2.4	35.32	5.7	35.40	35.53	-3.3	12,099	-0.03%
2021/04/20	0	0.00	1	35.35	35.33	-1	12,400	-0.01%
2021/04/19	2.2	35.08	1	35.19	35.20	1.2	12,466	0.01%
2021/04/16	8	34.89	0	0.00	34.94	8	12,623	0.06%
2021/04/15	5.1	34.49	1	34.49	34.50	4.1	12,665	0.03%
2021/04/14	13.2	34.11	18	34.22	34.35	-4.8	13,099	-0.04%
2021/04/13	2.7	34.68	5	34.68	34.47	-2.3	13,191	-0.02%
2021/04/12	1	34.73	0	0.00	34.69	1	13,479	0.01%
2021/04/09	2.6	34.70	2	34.74	34.70	0.6	13,634	0.00%
2021/04/08	3.5	34.73	0	0.00	34.75	3.5	13,861	0.03%
2021/04/07	0	34.76	0	0.00	34.71	0	13,924	0.00%
2021/04/06	3.1	34.80	3	34.76	34.74	0.1	13,991	0.00%
2021/04/01	1	34.59	0	0.00	34.61	1	14,051	0.01%
2021/03/31	1	34.65	2	34.65	34.63	-1	14,126	-0.01%
2021/03/30	1.1	34.42	3	34.43	34.60	-1.9	13,963	-0.01%
2021/03/29	0	33.97	4	34.25	34.34	-4	14,041	-0.03%
2021/03/26	0.5	33.76	0	0.00	33.80	0.5	14,091	0.00%
2021/03/25	1	33.55	6	33.53	33.66	-5	14,089	-0.04%
2021/03/24	0.1	33.67	1	33.70	33.65	-0.9	14,064	-0.01%
2021/03/23	0.1	33.70	3.2	33.61	33.66	-3.1	14,047	-0.02%
2021/03/22	1	33.61	11.8	33.57	33.60	-10.8	14,115	-0.08%
2021/03/19	3.4	33.45	0	0.00	33.60	3.4	14,304	0.02%
2021/03/18	3.6	33.42	1	33.46	33.53	2.6	14,273	0.02%
2021/03/17	2	32.91	0	0.00	32.95	2	14,394	0.01%
2021/03/16	4.1	32.99	0	0.00	32.99	4.1	14,595	0.03%
2021/03/15	1.1	32.71	0.2	32.70	32.74	0.9	14,896	0.01%
2021/03/12	0.3	32.45	1	32.40	32.43	-0.7	15,119	0.00%
2021/03/11	1	32.31	1	32.33	32.33	0	15,393	0.00%
2021/03/10	1.3	32.13	1	32.09	32.10	0.3	15,574	0.00%
2021/03/09	0.2	32.03	0	0.00	32.00	0.2	15,641	0.00%
2021/03/08	7.2	31.94	2	32.00	32.00	5.2	15,766	0.03%
2021/03/05	3.7	31.70	0	0.00	31.80	3.7	15,693	0.02%
2021/03/04	3	31.77	0	0.00	31.80	3	15,709	0.02%
2021/03/03	1.2	31.82	1	31.80	31.93	0.2	15,785	0.00%
2021/03/02	0	0.00	16.2	32.02	31.90	-16.2	15,732	-0.10%
2021/02/26	13	31.89	0	0.00	31.90	13	15,774	0.08%
2021/02/24	45.1	31.90	2	32.00	31.80	43.1	15,763	0.27%
2021/02/23	1.3	31.75	3	31.55	31.80	-1.7	15,634	-0.01%
2021/02/22	0	0.00	13	31.42	31.50	-13	15,506	-0.08%
2021/02/19	1	31.04	0	0.00	31.12	1	15,365	0.01%
2021/02/18	1.1	31.17	11	31.03	31.13	-9.9	15,500	-0.06%
2021/02/17	0.1	31.04	0.5	31.04	31.00	-0.5	15,543	0.00%
2021/02/05	5	30.56	0	0.00	30.55	5	15,356	0.03%
2021/02/04	1	30.47	1.7	30.50	30.51	-0.7	15,473	0.00%
2021/02/02	1	30.54	10	30.43	30.50	-9	15,854	-0.06%
2021/02/01	2	30.24	1.1	30.24	30.25	0.9	16,075	0.01%
2021/01/29	4	30.25	2.4	30.68	30.26	1.6	16,246	0.01%
2021/01/28	3	30.66	0	0.00	30.72	3	16,201	0.02%
2021/01/26	1.2	30.87	0	0.00	30.68	1.2	16,164	0.01%
2021/01/25	2.1	30.80	4	30.75	30.83	-1.9	16,491	-0.01%
2021/01/22	0.2	30.54	0.5	30.51	30.53	-0.4	16,841	0.00%
2021/01/21	0	0.00	2	30.39	30.30	-2	17,518	-0.01%
2021/01/20	6	30.30	0	0.00	30.25	6	19,146	0.03%
2021/01/19	1.1	30.62	0	0.00	30.74	1.1	19,403	0.01%
2021/01/18	5.2	30.35	3	30.49	30.61	2.2	19,634	0.01%
2021/01/15	0	0.00	5	31.04	30.79	-5	19,548	-0.03%
2021/01/14	3.1	30.94	4	30.95	30.92	-0.9	19,520	0.00%
2021/01/13	0.7	30.70	3	30.61	30.69	-2.2	19,429	-0.01%
2021/01/12	1	30.45	5.3	30.50	30.35	-4.3	19,254	-0.02%
2021/01/11	5.2	30.54	0	0.00	30.61	5.2	19,281	0.03%
2021/01/08	0	30.46	5	30.39	30.46	-5	19,283	-0.03%
2021/01/07	0.1	30.22	24	30.16	30.22	-23.9	19,236	-0.12%
2021/01/06	0	30.10	3	30.09	30.00	-3	18,861	-0.02%
2021/01/05	2.3	29.95	34	29.99	30.02	-31.7	18,702	-0.17%
2021/01/04	0	29.99	5	29.94	29.94	-5	18,639	-0.03%
2020/12/31	1.1	29.80	3	29.94	29.95	-1.9	18,552	-0.01%
2020/12/29	0	29.75	0	0.00	29.67	0	18,326	0.00%
2020/12/28	0.2	29.68	0	0.00	29.75	0.2	18,329	0.00%
2020/12/25	1	29.50	0	0.00	29.51	1	18,165	0.01%
2020/12/24	0.8	29.54	0	0.00	29.48	0.8	18,085	0.00%
2020/12/23	11.1	29.38	10	29.38	29.42	1.1	18,156	0.01%
2020/12/22	17	29.48	5	29.49	29.43	12	18,606	0.06%
2020/12/21	2.2	29.49	0	0.00	29.60	2.2	19,258	0.01%
2020/12/18	0.2	29.66	0	0.00	29.61	0.2	19,328	0.00%
2020/12/17	1	29.62	0	0.00	29.66	1	19,561	0.01%
2020/12/16	1.2	29.65	0	0.00	29.80	1.2	19,561	0.01%
2020/12/15	5.1	29.57	8	29.55	29.51	-2.9	19,488	-0.01%
2020/12/14	2.1	29.78	1	29.82	29.82	1.1	19,302	0.01%
2020/12/11	19.7	29.97	30	29.69	29.81	-10.3	19,359	-0.05%
2020/12/10	3	29.99	0	0.00	29.94	3	19,265	0.02%
2020/12/09	0.3	30.15	15	30.04	30.14	-14.7	19,097	-0.08%
2020/12/08	1	29.87	4	29.89	29.90	-3	18,695	-0.02%
2020/12/07	0.1	29.90	0	0.00	29.85	0.1	18,414	0.00%
2020/12/04	0	29.70	10	29.68	29.68	-10	18,251	-0.05%
2020/12/03	1	29.51	0	0.00	29.45	1	18,137	0.01%
2020/12/01	0.2	29.39	20	29.33	29.35	-19.8	18,131	-0.11%
2020/11/30	1	29.35	0	0.00	29.35	1	18,213	0.01%
2020/11/27	3	29.27	4	29.25	29.32	-1	18,098	-0.01%
2020/11/26	0	0.00	12	29.12	29.15	-12	18,010	-0.07%
2020/11/25	2.2	29.08	0	0.00	29.01	2.2	18,006	0.01%
2020/11/24	1.2	29.12	5	29.15	29.11	-3.8	17,904	-0.02%
2020/11/23	4	29.17	1	29.08	29.14	3	17,841	0.02%
2020/11/20	3	28.86	1	28.87	28.88	2	17,893	0.01%
2020/11/19	2	28.87	0	0.00	28.86	2	18,118	0.01%
2020/11/18	1	28.89	3	28.88	28.90	-2	18,250	-0.01%
2020/11/17	11	28.96	0	0.00	28.81	11	18,455	0.06%
2020/11/16	0	0.00	8	28.72	28.80	-8	19,178	-0.04%
2020/11/13	4.2	28.44	2	28.50	28.53	2.2	18,963	0.01%
2020/11/12	3	28.41	2.4	28.51	28.40	0.6	18,920	0.00%
2020/11/11	2	28.33	6	28.42	28.50	-4	18,920	-0.02%
2020/11/10	3	28.31	0	0.00	28.29	3	18,893	0.02%
2020/11/09	9	28.41	4	28.41	28.40	5	18,592	0.03%
2020/11/06	4.1	28.18	0	0.00	28.19	4.1	18,420	0.02%
2020/11/05	7	28.12	0	0.00	28.12	7	18,259	0.04%
2020/11/04	3	28.04	0	0.00	28.05	3	18,240	0.02%
2020/11/03	1	27.98	0	0.00	28.01	1	18,058	0.01%
2020/11/02	10.5	27.70	1	27.72	27.72	9.5	17,951	0.05%
2020/10/30	33	27.88	0	0.00	27.80	33	17,737	0.19%
2020/10/29	6.2	27.87	1	27.97	27.98	5.2	17,214	0.03%
2020/10/28	45.1	28.24	21	28.40	28.19	24.1	16,451	0.15%
2020/10/27	31	29.59	14	29.63	29.69	17	14,985	0.11%
2020/10/26	7	29.71	20	29.71	29.69	-13	14,571	-0.09%
2020/10/23	12	29.61	5	29.60	29.63	7	14,243	0.05%
2020/10/22	24	29.52	0	0.00	29.59	24	14,252	0.17%
2020/10/21	27	29.68	0.1	29.67	29.59	26.9	14,117	0.19%
2020/10/20	2	29.61	0.9	29.69	29.64	1.1	13,965	0.01%
2020/10/19	13	29.66	1	29.65	29.64	12	14,347	0.08%
2020/10/16	2	29.55	0	0.00	29.56	2	14,557	0.01%
2020/10/15	13	29.66	2	29.65	29.69	11	14,581	0.08%
2020/10/14	2	29.71	1	29.76	29.74	1	14,485	0.01%
2020/10/13	5	29.72	0	0.00	29.71	5	14,504	0.03%
2020/10/12	4	29.78	1	29.75	29.74	3	14,442	0.02%
2020/10/08	0	0.00	8	29.70	29.76	-8	14,174	-0.06%
2020/10/07	4	29.61	0	0.00	29.65	4	14,166	0.03%
2020/10/06	0	29.73	3	29.62	29.68	-3	14,217	-0.02%
2020/10/05	6	29.48	0	0.00	29.45	6	14,385	0.04%
2020/09/30	2	29.48	0	0.00	29.48	2	14,532	0.01%
2020/09/28	0	29.43	1	29.33	29.38	-1	15,348	-0.01%
2020/09/25	8	28.91	0	0.00	28.90	8	15,839	0.05%
2020/09/24	49	29.15	20	29.00	29.06	29	15,657	0.19%
2020/09/22	3.1	29.77	0	0.00	29.80	3.1	15,424	0.02%
2020/09/21	0	0.00	7	30.06	30.03	-7	15,180	-0.05%
2020/09/18	17	30.11	1	30.10	30.20	16	15,272	0.10%
2020/09/17	0.1	30.26	0	0.00	30.23	0.1	15,304	0.00%
2020/09/15	1	30.15	0	0.00	30.10	1	15,251	0.01%
2020/09/14	7.2	29.91	0	0.00	29.98	7.2	15,378	0.05%
2020/09/11	2	29.76	1	29.76	29.75	1	15,516	0.01%
2020/09/10	1	29.86	0	0.00	29.85	1	15,677	0.01%
2020/09/09	4.2	29.74	0	0.00	29.85	4.2	15,903	0.03%
2020/09/08	4	29.91	5	29.95	29.97	-1	15,932	-0.01%
2020/09/07	0	30.10	6	30.13	29.96	-6	16,173	-0.04%
2020/09/04	4	30.02	0	0.00	30.09	4	16,345	0.02%
2020/09/03	0.2	30.28	0	0.00	30.25	0.2	16,346	0.00%
2020/09/02	0	0.00	3	30.13	30.14	-3	16,374	-0.02%
2020/08/31	1	30.16	0	0.00	30.16	1	16,971	0.01%
2020/08/28	1	30.17	0	0.00	30.24	1	17,226	0.01%
2020/08/27	6	30.34	0	0.00	30.33	6	17,715	0.03%
2020/08/26	23	30.28	0	0.00	30.43	23	17,808	0.13%
2020/08/25	0.3	30.46	0	0.00	30.44	0.3	17,900	0.00%
2020/08/21	3	30.00	11	30.00	30.11	-8	17,747	-0.05%
2020/08/20	10	29.85	0	0.00	29.79	10	17,584	0.06%
2020/08/19	2	30.81	0	0.00	30.77	2	17,106	0.01%
2020/08/18	5	30.87	44	30.90	30.90	-39	17,222	-0.23%
2020/08/17	0.3	30.96	2	30.88	30.96	-1.7	17,405	-0.01%
2020/08/14	1.4	30.64	11.8	30.61	30.63	-10.4	17,515	-0.06%
2020/08/13	0	0.00	5	30.33	30.32	-5	17,551	-0.03%
2020/08/12	3.3	30.21	1	30.23	30.22	2.3	17,670	0.01%
2020/08/11	1	30.48	0	0.00	30.35	1	17,800	0.01%
2020/08/10	0.1	30.65	0	0.00	30.60	0.1	17,852	0.00%
2020/08/07	0.2	30.66	10	30.70	30.65	-9.8	17,963	-0.05%
2020/08/06	0.1	30.70	0	0.00	30.70	0.1	18,123	0.00%
2020/08/05	5.2	30.43	0	0.00	30.62	5.2	18,150	0.03%
2020/08/04	0.1	30.15	8	30.03	30.17	-7.9	18,066	-0.04%
2020/08/03	0	0.00	2	30.01	30.01	-2	18,203	-0.01%
2020/07/31	0	30.12	1	30.21	30.24	-1	18,362	-0.01%
2020/07/30	2.1	29.91	2	29.93	29.99	0.1	18,199	0.00%
2020/07/28	0.1	29.48	6	29.89	29.46	-5.9	18,589	-0.03%
2020/07/27	2.2	29.80	0	0.00	29.84	2.2	18,958	0.01%
2020/07/24	0	0.00	1	30.20	29.85	-1	19,177	-0.01%
2020/07/23	0	0.00	11.4	30.10	30.17	-11.4	19,226	-0.06%
2020/07/22	2	29.99	7	29.97	29.97	-5	19,001	-0.03%
2020/07/21	0.1	29.78	5	29.80	29.84	-4.9	18,618	-0.03%
2020/07/20	3.2	29.41	29	29.44	29.55	-25.8	18,471	-0.14%
2020/07/17	1.4	29.61	6	29.64	29.59	-4.6	18,517	-0.02%
2020/07/16	0.6	29.63	3	29.74	29.63	-2.4	18,912	-0.01%
2020/07/15	3	29.66	0	0.00	29.53	3	19,020	0.02%
2020/07/14	1.1	29.65	1	29.65	29.58	0.1	19,474	0.00%
2020/07/13	0.6	29.65	8.3	29.63	29.65	-7.6	19,664	-0.04%
2020/07/10	3.2	29.50	3	29.71	29.52	0.2	20,111	0.00%
2020/07/09	4	29.88	3	29.89	29.74	1	20,149	0.00%
2020/07/08	0	0.00	10	29.73	29.72	-10	20,104	-0.05%
2020/07/07	14	29.56	4	29.96	29.43	10	19,758	0.05%
2020/07/06	0.6	29.79	24	29.70	29.83	-23.4	19,831	-0.12%
2020/07/03	0	29.31	41	29.33	29.33	-41	19,848	-0.21%
2020/07/02	0.3	29.09	14	28.99	29.09	-13.7	19,919	-0.07%
2020/06/30	11	28.55	12	28.57	28.56	-1	19,720	-0.01%
2020/06/29	1.2	28.52	0	0.00	28.51	1.2	19,944	0.01%
2020/06/24	11	28.55	1	28.60	28.54	10	20,125	0.05%
2020/06/23	4	28.52	2	28.56	28.54	2	20,752	0.01%
2020/06/22	1	28.48	1	28.48	28.48	0	21,173	0.00%
2020/06/19	1	28.70	0	0.00	28.56	1	21,935	0.00%
2020/06/18	2.7	28.50	2	28.54	28.55	0.7	22,217	0.00%
2020/06/17	3.4	28.52	6	28.41	28.46	-2.6	22,778	-0.01%
2020/06/16	2	28.35	7	28.40	28.45	-5	23,966	-0.02%
2020/06/15	14.3	28.26	5	28.25	28.13	9.3	25,896	0.04%
2020/06/12	2	28.12	0	0.00	28.29	2	26,870	0.01%
2020/06/11	8	28.62	2	28.44	28.43	6	28,066	0.02%
2020/06/10	2.2	28.82	3	28.87	28.86	-0.8	29,208	0.00%
2020/06/09	0.1	28.84	0	0.00	28.84	0.1	31,585	0.00%
2020/06/08	5.1	28.87	5	28.95	28.88	0.1	33,932	0.00%
2020/06/05	5.3	28.80	0	0.00	28.80	5.3	34,209	0.02%
2020/06/04	0	28.65	5	28.67	28.67	-5	34,954	-0.01%
2020/06/03	0.1	28.48	9	28.46	28.48	-8.9	36,194	-0.02%
2020/06/02	12	28.14	11.2	28.21	28.17	0.8	36,074	0.00%
2020/06/01	0	0.00	0.3	28.06	28.05	-0.3	36,099	0.00%
2020/05/28	0.1	27.91	0	0.00	27.90	0.1	36,417	0.00%
2020/05/27	0	27.86	0	0.00	27.85	0	36,930	0.00%
2020/05/26	0.4	27.84	10	27.80	27.82	-9.6	37,686	-0.03%
2020/05/25	5.2	27.45	2	27.49	27.50	3.2	37,769	0.01%
2020/05/22	4	27.50	0	0.00	27.45	4	37,724	0.01%
2020/05/21	20	27.65	0	0.00	27.63	20	37,673	0.05%
2020/05/20	0	0.00	1	27.49	27.48	-1	37,414	0.00%
2020/05/19	11	27.49	3	27.42	27.43	8	37,371	0.02%
2020/05/18	4	27.25	0	0.00	27.25	4	37,373	0.01%
2020/05/15	0	0.00	2	27.43	27.43	-2	37,286	-0.01%
2020/05/14	2	27.49	1	27.67	27.48	1	37,309	0.00%
2020/05/13	0	0.00	32	27.74	27.75	-32	37,221	-0.09%
2020/05/12	1	27.55	0	0.00	27.55	1	37,202	0.00%
2020/05/11	0.1	27.71	2	27.70	27.66	-1.9	37,225	-0.01%
2020/05/08	2	27.51	3	27.64	27.50	-1	37,125	0.00%
2020/05/07	3.1	27.42	1	27.49	27.40	2.1	37,179	0.01%
2020/05/06	2	27.47	0	0.00	27.32	2	37,098	0.01%
2020/05/05	4	27.22	3.7	27.33	27.33	0.3	37,146	0.00%
2020/05/04	17	26.99	13	27.12	27.09	4	37,105	0.01%
2020/04/30	2.1	27.25	4	27.45	27.46	-1.9	36,925	-0.01%
2020/04/29	0	0.00	12	27.07	27.07	-12	37,079	-0.03%
2020/04/28	3.2	26.90	6	26.90	26.91	-2.8	37,392	-0.01%
2020/04/27	0.6	26.82	15	26.66	26.79	-14.4	39,171	-0.04%
2020/04/24	2	26.34	0	0.00	26.33	2	38,889	0.01%
2020/04/23	2	26.31	7	26.37	26.34	-5	38,981	-0.01%
2020/04/22	3	25.88	8	26.00	26.23	-5	38,900	-0.01%
2020/04/21	6	26.22	22	26.14	26.10	-16	38,703	-0.04%
2020/04/20	5	26.50	0	0.00	26.60	5	38,276	0.01%
2020/04/17	4	26.82	11	26.82	26.50	-7	38,143	-0.02%
2020/04/16	2	26.41	7	26.42	26.44	-5	37,641	-0.01%
2020/04/15	3	26.25	2	26.45	26.47	1	37,489	0.00%
2020/04/14	1	25.92	3	25.96	26.05	-2	37,155	-0.01%
2020/04/13	2	25.74	10	25.67	25.68	-8	37,244	-0.02%
2020/04/10	0	25.78	1	25.70	25.73	-1	37,181	0.00%
2020/04/09	1	25.98	1	25.65	25.65	0	37,221	0.00%
2020/04/08	20	25.60	1	25.56	25.77	19	36,867	0.05%
2020/04/07	7	25.21	5	25.19	25.22	2	36,353	0.01%
2020/04/06	7	24.56	13	24.77	24.84	-6	36,110	-0.02%
2020/04/01	1.1	24.48	0	0.00	24.52	1.1	35,797	0.00%
2020/03/31	0	0.00	24	24.49	24.49	-24	35,582	-0.07%
2020/03/30	11	23.95	2	24.12	24.32	9	35,350	0.03%
2020/03/27	9	24.70	3	24.81	24.35	6	35,016	0.02%
2020/03/26	18.7	24.04	14	24.21	24.26	4.7	34,321	0.01%
2020/03/25	14	24.24	7	24.25	24.09	7	33,888	0.02%
2020/03/24	2	23.35	10	23.21	23.38	-8	33,068	-0.02%
2020/03/23	17	22.54	0	0.00	22.49	17	32,600	0.05%
2020/03/20	22	23.23	2	23.44	23.28	20	31,861	0.06%
2020/03/19	53	21.98	10	22.53	21.85	43	30,566	0.14%
2020/03/18	18	23.53	0	0.00	23.29	18	28,445	0.06%
2020/03/17	40.1	23.74	3	23.70	23.67	37.1	27,264	0.14%
2020/03/16	31.3	24.77	0	0.00	24.41	31.3	25,639	0.12%
2020/03/13	42	24.32	0	0.00	25.29	42	24,153	0.17%
2020/03/12	87	25.98	20	25.93	25.93	67	21,637	0.31%
2020/03/11	16	27.11	0	0.00	26.97	16	19,241	0.08%
2020/03/10	21	26.90	0	0.00	27.25	21	18,794	0.11%
2020/03/09	17.3	27.32	0	0.00	27.25	17.3	17,707	0.10%
2020/03/06	4	27.87	0	0.00	27.88	4	16,214	0.02%
2020/03/05	0	28.20	1	28.02	28.10	-1	16,065	-0.01%
2020/03/04	1	27.83	0	0.00	27.86	1	16,235	0.01%
2020/03/03	2	27.97	1	27.98	27.93	1	15,926	0.01%
2020/03/02	3	27.67	10	27.60	27.75	-7	15,541	-0.05%
2020/02/27	3	28.04	0	0.00	27.90	3	14,821	0.02%
2020/02/26	7	28.45	3	28.51	28.30	4	13,985	0.03%
2020/02/25	4.6	28.64	4	28.43	28.67	0.6	13,480	0.00%
2020/02/24	5	28.66	17	28.63	28.70	-12	13,484	-0.09%
2020/02/21	2	28.89	0	0.00	28.90	2	13,361	0.01%
2020/02/20	1.3	28.99	0	0.00	28.93	1.3	13,388	0.01%
2020/02/19	1.7	28.87	0	0.00	28.96	1.7	13,416	0.01%
2020/02/18	1	28.77	2	28.76	28.80	-1	13,342	-0.01%
2020/02/17	5	28.76	0	0.00	28.80	5	13,204	0.04%
2020/02/13	3	28.70	5	28.66	28.64	-2	12,980	-0.02%
2020/02/12	1	28.51	2	28.56	28.56	-1	13,444	-0.01%
2020/02/11	1	28.27	0	0.00	28.34	1	13,351	0.01%
2020/02/10	1	28.09	0	0.00	28.14	1	13,445	0.01%
2020/02/06	5	28.25	0	0.00	28.44	5	13,474	0.04%
2020/02/05	5	28.09	10	28.05	28.08	-5	13,426	-0.04%
2020/02/04	25.2	27.94	0	0.00	28.12	25.2	13,381	0.19%
2020/02/03	22.9	27.55	10	27.58	27.74	12.9	13,397	0.10%
2020/01/31	22.1	27.84	0	0.00	27.92	22.1	12,821	0.17%
2020/01/30	27.4	27.75	5	28.05	27.70	22.4	12,492	0.18%
2020/01/20	0	0.00	1.5	29.21	29.19	-1.5	10,664	-0.01%
2020/01/17	1.1	29.14	5	29.13	29.16	-3.9	10,913	-0.04%
2020/01/16	5.2	29.11	0	0.00	29.10	5.2	11,189	0.05%
2020/01/15	0	0.00	2	29.03	29.01	-2	12,641	-0.02%
2020/01/14	0	0.00	3	28.97	29.02	-3	13,051	-0.02%
2020/01/10	3	28.69	0	0.00	28.69	3	13,569	0.02%
2020/01/08	3	28.49	5	28.32	28.50	-2	13,583	-0.01%
2020/01/07	12.7	28.57	0	0.00	28.69	12.7	13,478	0.09%
2020/01/06	0	0.00	5	28.98	28.96	-5	13,221	-0.04%
2020/01/03	3.2	29.13	3	29.14	29.18	0.2	13,373	0.00%
2020/01/02	2	29.09	0	0.00	29.09	2	13,410	0.01%
2019/12/31	5	28.98	0	0.00	28.97	5	13,889	0.04%
2019/12/30	0.2	29.01	54.1	29.02	29.00	-53.9	13,762	-0.39%
2019/12/27	0.1	28.91	2	28.91	28.90	-1.9	13,551	-0.01%
2019/12/26	3.1	28.83	0	0.00	28.86	3.1	13,505	0.02%
2019/12/25	0.6	28.86	3	28.82	28.83	-2.4	13,511	-0.02%
2019/12/24	0	0.00	0.4	28.75	28.74	-0.4	13,535	0.00%
2019/12/20	0.3	28.81	0	0.00	28.80	0.3	13,527	0.00%
2019/12/19	1	28.70	0	0.00	28.69	1	13,545	0.01%
2019/12/18	3.4	28.77	0	0.00	28.77	3.4	13,651	0.03%
2019/12/17	4.5	28.65	1	28.65	28.71	3.5	13,549	0.03%
2019/12/16	4.2	28.58	0	0.00	28.57	4.2	13,469	0.03%
2019/12/13	1.2	28.38	0	0.00	28.37	1.2	13,377	0.01%
2019/12/12	1	28.32	2	28.31	28.31	-1	13,384	-0.01%
2019/12/11	0	0.00	2	28.21	28.21	-2	13,328	-0.02%
2019/12/09	0.5	28.24	0	0.00	28.21	0.5	13,528	0.00%
2019/12/06	2	28.15	0	0.00	28.13	2	13,516	0.01%
2019/12/05	6	28.03	0	0.00	28.03	6	13,450	0.04%
2019/12/03	0.2	27.97	0	0.00	27.92	0.2	13,692	0.00%
2019/12/02	8	27.69	0	0.00	27.65	8	13,797	0.06%
2019/11/29	4	27.94	0	0.00	27.75	4	13,635	0.03%
2019/11/28	1	28.00	0	0.00	28.03	1	13,452	0.01%
2019/11/27	0	28.09	2	28.04	28.04	-2	13,666	-0.01%
2019/11/26	2	28.04	0	0.00	28.06	2	13,631	0.01%
2019/11/25	6.7	28.00	0	0.00	27.99	6.7	13,586	0.05%
2019/11/21	4	27.90	0.1	28.04	28.00	3.9	13,703	0.03%
2019/11/20	2	28.08	0	0.00	28.09	2	13,558	0.01%
2019/11/19	1.2	28.12	0	0.00	28.14	1.2	13,536	0.01%
2019/11/18	1	28.00	5	28.03	28.05	-4	13,457	-0.03%
2019/11/15	3	27.83	0	0.00	27.88	3	13,347	0.02%
2019/11/14	5	27.80	0	0.00	27.83	5	13,300	0.04%
2019/11/12	0	0.00	2	27.74	27.74	-2	13,309	-0.02%
2019/11/11	12	27.51	2	27.59	27.50	10	13,273	0.08%
2019/11/08	2	27.80	1	27.82	27.88	1	12,640	0.01%
2019/11/07	2	27.80	0	0.00	27.80	2	12,608	0.02%
2019/11/06	13	27.87	0	0.00	27.93	13	12,524	0.10%
2019/11/05	1	27.95	1	28.00	28.03	0	12,445	0.00%
2019/11/04	4	27.77	0	0.00	27.84	4	12,571	0.03%
2019/11/01	1.2	27.64	0	0.00	27.63	1.2	12,668	0.01%
2019/10/31	12	27.61	2	27.67	27.58	10	12,802	0.08%
2019/10/30	3	27.63	0	0.00	27.65	3	12,593	0.02%
2019/10/29	13	27.62	8	27.52	27.62	5	12,476	0.04%
2019/10/28	6	27.70	2	27.70	27.70	4	12,149	0.03%
2019/10/25	11	27.63	0	0.00	27.60	11	11,944	0.09%
2019/10/24	31	27.60	0	0.00	27.65	31	11,625	0.27%
2019/10/23	42	27.48	8	27.53	27.54	34	11,355	0.30%
2019/10/22	6.4	29.01	32	29.03	29.03	-25.6	9,885	-0.26%
2019/10/21	8	28.94	0	0.00	28.95	8	9,478	0.08%
2019/10/18	6.4	28.80	4	28.79	28.82	2.4	8,991	0.03%
2019/10/17	1.2	28.60	2	28.57	28.70	-0.8	8,831	-0.01%
2019/10/16	8	28.50	0	0.00	28.51	8	8,735	0.09%
2019/10/15	2.1	28.52	0	0.00	28.45	2.1	8,666	0.02%
2019/10/09	6	28.33	5	28.27	28.28	1	8,581	0.01%
2019/10/08	11	28.49	0	0.00	28.44	11	8,493	0.13%
2019/10/07	14	28.43	0	0.00	28.42	14	8,511	0.16%
2019/10/03	0	0.00	2	28.05	28.12	-2	7,926	-0.03%
2019/10/02	1.2	28.17	0	0.00	28.17	1.2	7,930	0.02%
2019/09/27	1	28.00	0	0.00	27.88	1	7,986	0.01%
2019/09/26	8	28.25	0	0.00	28.15	8	7,928	0.10%
2019/09/25	3.2	28.20	1	28.22	28.20	2.2	7,983	0.03%
2019/09/24	1	28.32	1	28.20	28.33	0	8,100	0.00%
2019/09/23	1.2	28.09	1	28.10	28.12	0.2	8,000	0.00%
2019/09/20	6.2	27.98	0	0.00	27.98	6.2	7,850	0.08%
2019/09/19	1	28.02	0	0.00	27.97	1	7,861	0.01%
2019/09/18	0.3	28.05	6	28.04	28.05	-5.7	7,862	-0.07%
2019/09/17	0.7	28.01	2	28.01	28.00	-1.3	7,859	-0.02%
2019/09/16	0.1	27.97	10	27.96	27.94	-9.9	7,809	-0.13%
2019/09/12	0.2	27.93	1	28.00	27.92	-0.8	7,861	-0.01%
2019/09/10	0	0.00	2	27.79	27.74	-2	7,725	-0.03%
2019/09/06	0	0.00	11	27.87	27.83	-11	7,701	-0.14%
2019/09/05	0.2	27.71	2	27.78	27.71	-1.8	7,572	-0.02%
2019/09/04	0.1	27.54	7	27.51	27.54	-6.9	7,409	-0.09%
2019/09/03	0	0.00	2	27.46	27.40	-2	7,314	-0.03%
2019/09/02	0.2	27.45	4	27.43	27.44	-3.8	7,237	-0.05%
2019/08/30	2	27.25	9	27.30	27.25	-7	7,220	-0.10%
2019/08/28	0	0.00	5	26.96	26.97	-5	7,116	-0.07%
2019/08/26	10	26.84	0	0.00	26.88	10	7,350	0.14%
2019/08/23	0	0.00	1	27.04	27.02	-1	7,298	-0.01%
2019/08/22	0.2	27.05	0	0.00	27.02	0.2	7,477	0.00%
2019/08/20	1	27.05	0	0.00	27.07	1	7,787	0.01%
2019/08/19	0	27.08	0	0.00	27.03	0	8,017	0.00%
2019/08/16	0	27.00	2	26.90	26.95	-2	8,497	-0.02%
2019/08/15	1.1	26.83	0	0.00	26.82	1.1	8,632	0.01%
2019/08/08	4	26.59	0	0.00	26.56	4	9,580	0.04%
2019/08/07	6	26.48	0	0.00	26.43	6	9,640	0.06%
2019/08/06	3	26.26	2	26.37	26.52	1	9,836	0.01%
2019/08/05	0	0.00	4	26.64	26.60	-4	9,910	-0.04%
2019/08/02	6	26.87	0	0.00	26.85	6	9,881	0.06%
2019/08/01	1	27.10	0	0.00	27.10	1	9,867	0.01%
2019/07/31	4.1	27.15	0	0.00	27.20	4.1	9,844	0.04%
2019/07/29	2.3	27.37	3	27.37	27.37	-0.7	9,985	-0.01%
2019/07/26	3	27.40	0	0.00	27.40	3	10,002	0.03%
2019/07/25	0	0.00	1	27.37	27.47	-1	9,973	-0.01%
2019/07/24	0	27.30	0	0.00	27.28	0	9,839	0.00%
2019/07/23	0.8	27.26	0	0.00	27.24	0.8	9,743	0.01%
2019/07/18	1	27.09	3	27.10	27.06	-2	9,668	-0.02%
2019/07/17	1	27.14	0	0.00	27.14	1	9,614	0.01%
2019/07/16	0.1	27.28	4	27.31	27.26	-3.9	9,616	-0.04%
2019/07/15	0.1	27.24	7	27.05	27.21	-6.9	9,580	-0.07%
2019/07/12	0	0.00	8	27.25	27.16	-8	9,519	-0.08%
2019/07/11	0	0.00	6	27.15	27.11	-6	9,417	-0.06%
2019/07/03	2	26.80	0	0.00	26.78	2	9,587	0.02%
2019/07/01	1.3	26.92	0	0.00	26.95	1.3	9,701	0.01%
2019/06/26	2	26.43	7	26.47	26.43	-5	9,628	-0.05%
2019/06/25	5	26.55	0	0.00	26.47	5	9,602	0.05%
2019/06/21	0.2	26.55	0	0.00	26.52	0.2	9,504	0.00%
2019/06/20	4.3	26.60	0	0.00	26.61	4.3	9,474	0.05%
2019/06/19	0.2	26.50	11	26.31	26.47	-10.8	9,490	-0.11%
2019/06/17	0	0.00	0.1	26.10	26.05	-0.1	9,491	0.00%
2019/06/14	4	25.99	0	0.00	25.99	4	9,618	0.04%
2019/06/13	0	0.00	2	25.99	26.01	-2	9,632	-0.02%
2019/06/12	0	0.00	1	26.01	26.10	-1	9,561	-0.01%
2019/06/06	3	25.65	0	0.00	25.69	3	9,425	0.03%
2019/06/05	0	0.00	10	25.86	25.81	-10	9,293	-0.11%
2019/06/04	1	25.81	0	0.00	25.76	1	9,308	0.01%
2019/06/03	2	25.75	0	0.00	25.84	2	9,261	0.02%
2019/05/29	7	25.38	0	0.00	25.39	7	9,105	0.08%
2019/05/28	1	25.43	0	0.00	25.50	1	9,002	0.01%
2019/05/27	7	25.44	2	25.41	25.45	5	9,012	0.06%
2019/05/24	3	25.43	0	0.00	25.44	3	8,978	0.03%
2019/05/23	3	25.43	0	0.00	25.44	3	8,938	0.03%
2019/05/22	17	25.81	0	0.00	25.79	17	8,554	0.20%
2019/05/20	7	25.66	0	0.00	25.70	7	8,317	0.08%
2019/05/17	17	25.84	0	0.00	25.70	17	8,142	0.21%
2019/05/16	6	25.91	0	0.00	25.92	6	7,872	0.08%
2019/05/15	2	26.19	0	0.00	26.18	2	7,697	0.03%
2019/05/14	15	25.79	0	0.00	26.07	15	7,656	0.20%
2019/05/13	2	26.35	0	0.00	26.09	2	7,409	0.03%
2019/05/10	1	26.76	0	0.00	26.55	1	7,083	0.01%
2019/05/09	5	26.85	0	0.00	26.74	5	6,862	0.07%
2019/05/08	2	27.00	0	0.00	27.20	2	6,628	0.03%
2019/05/06	25	27.12	0	0.00	27.08	25	6,968	0.36%
2019/05/03	0	0.00	1	27.44	27.56	-1	6,823	-0.01%
2019/04/30	0.1	27.35	0	0.00	27.35	0.1	6,847	0.00%
2019/04/29	0	0.00	2	27.52	27.35	-2	6,855	-0.03%
2019/04/26	2	27.50	13	27.48	27.52	-11	6,893	-0.16%
2019/04/25	0	0.00	11	27.60	27.65	-11	6,895	-0.16%
2019/04/24	0	0.00	3	27.54	27.57	-3	6,904	-0.04%
2019/04/23	1	27.27	0	0.00	27.36	1	6,843	0.01%
2019/04/22	0.5	27.42	0	0.00	27.41	0.5	6,833	0.01%
2019/04/19	0.1	27.35	0	0.00	27.35	0.1	6,797	0.00%
2019/04/18	9	27.41	0	0.00	27.14	9	6,739	0.13%
2019/04/17	0	0.00	5	27.47	27.44	-5	6,701	-0.07%
2019/04/16	0.1	27.25	7	27.11	27.25	-6.9	6,569	-0.10%
2019/04/15	0.1	27.01	0	0.00	26.99	0.1	6,395	0.00%
2019/04/10	2	26.99	0	0.00	26.97	2	6,895	0.03%
2019/04/09	0	0.00	12	26.97	27.02	-12	6,835	-0.18%
2019/04/08	1	26.89	7	26.90	26.93	-6	6,633	-0.09%
2019/04/03	10	26.75	45	26.74	26.73	-35	6,721	-0.52%
2019/04/02	5	26.62	0	0.00	26.58	5	6,770	0.07%
2019/04/01	0	0.00	28	26.57	26.51	-28	6,747	-0.41%
2019/03/29	0.1	26.41	5	26.39	26.40	-4.9	6,645	-0.07%
2019/03/22	3	26.36	7	26.41	26.37	-4	6,765	-0.06%
2019/03/21	0.6	26.37	0.2	26.37	26.37	0.4	6,637	0.01%
2019/03/19	0.1	26.24	0	0.00	26.22	0.1	6,474	0.00%
2019/03/15	1	25.91	0	0.00	25.91	1	6,315	0.02%
2019/03/12	1	26.05	0	0.00	26.01	1	6,406	0.02%
2019/03/08	1	25.70	10	25.73	25.84	-9	6,486	-0.14%
2019/03/07	0	0.00	6	26.09	25.98	-6	6,446	-0.09%
2019/03/04	2	25.96	25	25.96	26.12	-23	6,359	-0.36%
2019/02/26	0	0.00	24	26.22	26.18	-24	6,134	-0.39%
2019/02/25	0	0.00	20	26.10	26.13	-20	6,036	-0.33%
2019/02/22	1	25.90	0	0.00	25.90	1	5,846	0.02%
2019/02/21	0.2	25.84	0	0.00	25.84	0.2	5,647	0.00%
2019/02/20	0.3	25.75	0	0.00	25.74	0.3	5,522	0.01%
2019/02/14	0	0.00	3	25.45	25.43	-3	5,240	-0.06%
2019/02/13	0	25.43	0	0.00	25.42	0	5,182	0.00%
2019/02/12	0	0.00	9	25.21	25.26	-9	5,100	-0.18%
2019/01/30	0	0.00	2	25.01	24.92	-2	4,909	-0.04%
2019/01/29	4	24.85	2	24.85	24.89	2	4,913	0.04%
2019/01/28	0	0.00	2	25.02	25.01	-2	4,903	-0.04%
2019/01/25	0	0.00	1	24.85	24.90	-1	4,787	-0.02%
2019/01/24	3.1	24.55	0	0.00	24.55	3.1	4,632	0.07%
2019/01/23	0	0.00	1	24.42	24.44	-1	4,651	-0.02%
2019/01/22	0.1	24.53	0	0.00	24.50	0.1	4,706	0.00%
2019/01/21	0	0.00	1	24.58	24.51	-1	4,849	-0.02%
2019/01/18	0	0.00	1	24.30	24.39	-1	5,011	-0.02%
2019/01/17	0	0.00	1	24.25	24.26	-1	5,280	-0.02%
2019/01/15	0	0.00	10	24.11	24.13	-10	6,020	-0.17%
2019/01/14	0	0.00	1	24.00	23.99	-1	6,153	-0.02%
2019/01/11	0	0.00	1	24.05	24.04	-1	6,239	-0.02%
2019/01/08	5	23.74	0	0.00	23.79	5	6,461	0.08%
2019/01/04	21	23.34	0	0.00	23.40	21	7,051	0.30%
2019/01/03	19	23.64	0	0.00	23.59	19	7,909	0.24%
2019/01/02	13	23.83	0	0.00	23.83	13	8,005	0.16%
2018/12/28	3	23.90	0	0.00	23.94	3	8,282	0.04%
2018/12/26	10	23.85	0	0.00	23.72	10	8,759	0.11%
2018/12/25	8	23.89	0	0.00	23.97	8	8,686	0.09%
2018/12/24	11	24.11	1	24.18	24.18	10	8,487	0.12%
2018/12/21	2	24.09	0	0.00	24.14	2	8,473	0.02%
2018/12/18	7	24.01	0	0.00	24.03	7	8,463	0.08%
2018/12/10	2	24.05	0	0.00	24.07	2	8,351	0.02%
2018/12/05	0	0.00	1	24.60	24.60	-1	8,209	-0.01%
2018/12/04	3	24.87	0	0.00	24.82	3	8,447	0.04%
2018/12/03	5	24.70	0	0.00	24.89	5	8,500	0.06%
2018/11/23	2	23.85	0	0.00	23.94	2	8,256	0.02%
2018/11/22	6	24.02	0	0.00	23.98	6	8,224	0.07%
2018/11/19	3	24.39	0	0.00	24.40	3	8,079	0.04%
2018/11/15	2	24.05	0	0.00	24.22	2	8,043	0.02%
2018/11/14	3	24.08	1	24.13	24.15	2	8,020	0.02%
2018/11/13	7	23.79	0	0.00	24.12	7	8,005	0.09%
2018/11/12	10	24.19	0	0.00	24.18	10	7,914	0.13%
2018/11/09	0	0.00	1	24.13	24.21	-1	7,901	-0.01%
2018/11/06	8	24.12	2	24.04	24.08	6	7,809	0.08%
2018/11/05	2	24.15	0	0.00	24.18	2	7,756	0.03%
2018/11/02	10	24.17	0	0.00	24.18	10	7,715	0.13%
2018/11/01	0	0.00	1	23.86	24.08	-1	7,680	-0.01%
2018/10/30	2	23.30	0	0.00	23.42	2	7,572	0.03%
2018/10/29	7	23.44	0	0.00	23.34	7	7,528	0.09%
2018/10/26	10	23.35	0	0.00	23.43	10	7,385	0.14%
2018/10/25	6	23.63	0	0.00	23.59	6	7,185	0.08%
2018/10/24	5.2	24.13	2	24.02	24.12	3.2	6,901	0.05%
2018/10/23	10	24.15	0	0.00	24.13	10	6,812	0.15%
2018/10/22	26.2	25.82	0	0.00	25.81	26.2	6,360	0.41%
2018/10/19	1	25.36	0	0.00	25.55	1	6,251	0.02%
2018/10/18	0	0.00	15	25.52	25.54	-15	6,234	-0.24%
2018/10/17	12	25.56	0	0.00	25.51	12	6,223	0.19%
2018/10/16	5	25.37	0	0.00	25.39	5	6,122	0.08%
2018/10/15	3	25.16	0	0.00	25.18	3	5,996	0.05%
2018/10/12	10	24.96	0	0.00	25.26	10	5,746	0.17%
2018/10/11	18	24.92	0	0.00	24.91	18	5,427	0.33%
2018/10/09	1	26.25	0	0.00	26.34	1	4,295	0.02%
2018/10/08	14	26.45	0	0.00	26.70	14	3,944	0.35%
2018/10/05	10	26.51	0	0.00	26.43	10	3,543	0.28%
2018/10/04	4	26.72	0	0.00	26.78	4	3,174	0.13%
2018/10/03	6	27.00	0	0.00	26.97	6	3,010	0.20%
2018/10/02	2	27.18	0	0.00	27.20	2	2,889	0.07%
2018/09/26	5	27.39	0	0.00	27.40	5	3,083	0.16%
2018/09/25	0.1	27.54	0	0.00	27.49	0.1	3,115	0.00%
2018/09/21	0.1	27.46	5	27.39	27.41	-4.9	3,108	-0.16%
2018/09/12	3	26.73	0	0.00	26.74	3	3,327	0.09%
2018/08/27	0	0.00	1	27.21	27.35	-1	3,187	-0.03%
2018/08/22	1	27.29	0	0.00	27.29	1	3,407	0.03%
2018/08/21	0.2	27.24	0	0.00	27.23	0.2	3,464	0.01%
2018/08/13	0	27.19	0	0.00	27.18	0	3,566	0.00%
2018/08/10	0	0.00	0.8	27.53	27.53	-0.8	3,620	-0.02%
2018/08/06	0.1	27.40	0	0.00	27.43	0.1	3,772	0.00%
2018/08/03	0	27.15	0	0.00	27.18	0	3,769	0.00%
2018/07/31	0	27.03	22	27.06	27.19	-22	3,629	-0.61%
2018/07/30	0.1	26.94	1	27.07	27.04	-0.9	3,552	-0.03%
2018/07/27	0	0.00	2	26.89	26.89	-2	3,450	-0.06%
2018/07/24	0.1	26.42	1	26.34	26.42	-0.9	3,117	-0.03%
2018/07/23	0.2	26.24	0	0.00	26.23	0.2	3,099	0.01%
2018/07/18	0	0.00	4	26.25	26.21	-4	3,264	-0.12%
2018/07/06	1	25.16	0	0.00	25.30	1	3,128	0.03%
2018/07/03	10	25.48	0	0.00	25.50	10	2,932	0.34%
2018/06/28	5	25.40	0	0.00	25.40	5	2,842	0.18%
2018/06/27	1	25.65	0	0.00	25.64	1	2,725	0.04%
2018/06/25	11	25.82	0	0.00	25.78	11	2,557	0.43%
2018/06/22	1	25.90	0	0.00	26.00	1	2,434	0.04%
2018/06/21	0.1	26.17	0	0.00	26.12	0.1	2,379	0.00%
2018/06/20	6	26.04	0	0.00	26.10	6	2,418	0.25%
2018/06/11	0	26.70	0	0.00	26.69	0	2,363	0.00%
2018/06/05	0.1	26.61	0	0.00	26.61	0.1	2,104	0.01%
2018/06/04	0	26.60	0	0.00	26.62	0	2,096	0.00%
2018/06/01	0	0.00	0.4	26.42	26.40	-0.4	2,066	-0.02%
2018/05/31	0.1	26.19	0	0.00	26.19	0.1	2,049	0.00%
2018/05/30	0	0.00	0.6	26.10	26.01	-0.6	1,931	-0.03%
2018/05/28	5	26.31	0	0.00	26.39	5	1,806	0.28%
2018/05/24	0	0.00	0.2	26.40	26.41	-0.2	1,850	-0.01%
2018/05/23	0.1	26.35	0	0.00	26.40	0.1	1,853	0.00%
2018/05/22	0	0.00	4	26.39	26.40	-4	1,823	-0.22%
2018/05/21	0.2	26.35	0	0.00	26.35	0.2	1,807	0.01%
2018/05/17	0	0.00	2	26.12	26.06	-2	1,792	-0.11%
2018/05/16	0	0.00	0.1	25.95	25.93	-0.1	1,694	-0.01%
2018/05/11	0	0.00	1	25.60	25.60	-1	1,887	-0.05%
2018/05/04	1	25.15	0	0.00	25.20	1	2,064	0.05%
2018/05/03	1	25.19	0	0.00	25.22	1	2,082	0.05%
2018/04/30	1	25.10	0	0.00	25.40	1	2,301	0.04%
2018/04/26	1	25.30	0	0.00	25.23	1	2,349	0.04%
2018/04/25	1	25.25	0	0.00	25.31	1	2,317	0.04%
2018/04/19	0	0.00	7	25.85	25.86	-7	2,459	-0.28%
2018/03/21	0.2	26.18	0	0.00	26.17	0.2	2,665	0.01%
2018/03/12	0.1	26.10	0	0.00	26.10	0.1	2,802	0.00%
2018/03/08	1.1	26.00	0	0.00	26.01	1.1	3,053	0.04%
2018/02/27	1	25.95	0	0.00	25.95	1	3,142	0.03%
2018/02/26	0.2	26.00	0	0.00	25.98	0.2	3,133	0.01%
2018/02/06	4	24.88	0	0.00	24.99	4	3,135	0.13%
2018/01/31	0	26.45	1	26.29	26.45	-1	3,123	-0.03%
2018/01/24	0	0.00	1	26.28	26.32	-1	2,899	-0.03%
2018/01/22	0.2	26.25	3	26.00	26.25	-2.8	2,888	-0.10%
2018/01/18	2	26.04	0	0.00	26.02	2	2,819	0.07%
2018/01/16	7	25.70	2	25.70	25.80	5	2,680	0.19%
2018/01/12	0	0.00	0.1	25.55	25.54	-0.1	2,650	0.00%
2018/01/08	0	0.00	1	25.56	25.57	-1	2,554	-0.04%
2018/01/05	0	0.00	0.3	25.45	25.44	-0.3	2,548	-0.01%
2018/01/03	0	0.00	4	25.28	25.31	-4	2,543	-0.16%