元大高股息 (0056)-兆豐-麻豆券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
39.93
漲跌
▼0.10
漲幅
-0.25%
成交量
19,492張
產業
上市
3366人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元大高股息 (0056)籌碼相關－兆豐-麻豆券商分點個股進出

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

兆豐-麻豆券商分點個股進出
兆豐-麻豆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	2	39.96	0	0.00	39.93	2	27,267	0.01%
2024/05/30	8	40.07	100	40.05	40.03	-92	27,391	-0.34%
2024/05/29	1	40.65	0	0.00	40.59	1	27,695	0.00%
2024/05/28	0.6	40.79	0	0.00	40.81	0.6	27,722	0.00%
2024/05/27	0	0.00	3	40.69	40.74	-3	27,745	-0.01%
2024/05/24	1.2	39.92	16	39.95	40.10	-14.8	27,490	-0.05%
2024/05/23	2.4	39.97	0	0.00	40.01	2.4	27,610	0.01%
2024/05/22	0.4	39.97	10.6	39.99	40.04	-10.2	27,763	-0.04%
2024/05/21	3.5	39.57	3	39.50	39.50	0.5	27,717	0.00%
2024/05/20	1.2	39.53	2	39.54	39.66	-0.8	27,847	0.00%
2024/05/17	0.2	39.55	6	39.51	39.51	-5.9	28,163	-0.02%
2024/05/16	0.4	39.58	2	39.62	39.60	-1.6	28,312	-0.01%
2024/05/15	10.6	39.46	5	39.48	39.30	5.6	28,593	0.02%
2024/05/14	3.8	39.21	12	39.28	39.26	-8.2	29,207	-0.03%
2024/05/13	1	39.05	0.1	39.05	39.04	0.9	29,257	0.00%
2024/05/10	2.6	38.93	2.1	38.91	39.04	0.5	29,446	0.00%
2024/05/09	1	38.90	2.1	39.01	38.92	-1.1	29,421	0.00%
2024/05/08	0	38.98	5	39.01	39.02	-5	29,501	-0.02%
2024/05/07	0.5	38.98	2.8	38.91	38.97	-2.3	29,676	-0.01%
2024/05/06	0.3	38.81	32.8	38.84	38.88	-32.6	29,727	-0.11%
2024/05/03	6.3	38.52	8.1	38.67	38.45	-1.8	29,694	-0.01%
2024/05/02	0	0.00	4.2	38.35	38.35	-4.2	29,894	-0.01%
2024/04/30	0.8	38.37	0	0.00	38.32	0.8	29,995	0.00%
2024/04/29	3.5	38.25	6.3	38.21	38.34	-2.8	30,224	-0.01%
2024/04/26	2.1	37.70	0.1	37.78	37.69	2	30,421	0.01%
2024/04/25	3	37.49	1.2	37.52	37.51	1.8	30,629	0.01%
2024/04/24	0	37.60	0	37.79	37.85	0	31,019	0.00%
2024/04/23	1	36.99	0.1	37.16	37.12	0.9	32,830	0.00%
2024/04/22	26	36.97	31	37.02	36.92	-5	34,650	-0.01%
2024/04/19	103.5	37.52	0	0.00	37.27	103.5	34,860	0.30%	大買/鉅額交易
2024/04/18	81	38.14	1	38.19	38.18	80	33,506	0.24%
2024/04/17	16.4	38.70	0.1	39.01	38.94	16.3	32,984	0.05%
2024/04/16	80.2	38.68	6	38.64	38.49	74.2	32,116	0.23%
2024/04/15	58.5	39.62	0.1	39.70	39.62	58.4	30,685	0.19%
2024/04/12	11.6	39.97	2	40.04	39.98	9.6	30,281	0.03%
2024/04/11	0.1	40.10	0.1	40.03	40.09	0	30,433	0.00%
2024/04/10	1.2	40.30	1.1	40.32	40.20	0.1	30,557	0.00%
2024/04/09	0	0.00	1.3	39.98	39.99	-1.3	31,635	0.00%
2024/04/08	7.5	39.82	3.1	39.75	39.92	4.4	31,929	0.01%
2024/04/03	1	39.80	0	0.00	39.75	1	31,830	0.00%
2024/04/02	0	0.00	5.1	39.68	39.88	-5.1	31,934	-0.02%
2024/04/01	1.1	39.74	2.4	39.73	39.59	-1.3	32,441	0.00%
2024/03/29	0.2	39.70	1.3	39.84	39.86	-1.1	32,753	0.00%
2024/03/28	0.9	39.58	1.3	39.69	39.74	-0.4	32,919	0.00%
2024/03/27	1	39.24	0	0.00	39.55	1	33,013	0.00%
2024/03/26	20.3	39.25	10	38.88	39.24	10.3	33,076	0.03%
2024/03/25	7.2	39.65	0	0.00	39.62	7.2	33,059	0.02%
2024/03/22	5.2	39.91	8	40.06	39.80	-2.8	33,201	-0.01%
2024/03/21	22	39.74	4.1	39.86	39.93	18	33,133	0.05%
2024/03/20	4.6	39.82	270.1	40.02	39.63	-265.5	33,302	-0.80%	大賣/鉅額交易
2024/03/19	0	39.58	9	39.49	39.70	-9	33,682	-0.03%
2024/03/18	0.3	39.05	1	39.18	39.36	-0.7	34,225	0.00%
2024/03/15	0.6	38.72	0	0.00	39.02	0.6	34,152	0.00%
2024/03/14	1.2	38.79	20	38.80	38.72	-18.8	33,922	-0.06%
2024/03/13	1.1	39.06	15.2	38.99	39.08	-14.1	33,830	-0.04%
2024/03/12	5.5	38.80	6	38.72	38.99	-0.5	33,698	0.00%
2024/03/11	2.4	38.52	20.9	38.44	38.43	-18.5	33,783	-0.05%
2024/03/08	20.7	38.74	40	38.65	38.45	-19.3	33,669	-0.06%
2024/03/07	1	38.43	5	38.65	38.68	-4	33,152	-0.01%
2024/03/06	0.1	38.54	2.1	38.57	38.53	-2	32,892	-0.01%
2024/03/05	0.2	38.04	0.6	38.10	38.16	-0.4	32,576	0.00%
2024/03/04	1	38.17	12.1	38.04	38.00	-11	32,498	-0.03%
2024/03/01	2.2	37.74	10.1	37.80	37.74	-7.9	32,039	-0.02%
2024/02/29	0.1	37.49	0.1	37.69	37.70	0.1	32,168	0.00%
2024/02/27	2.2	37.46	2.1	37.59	37.51	0.1	32,028	0.00%
2024/02/26	0.2	37.65	2.1	37.63	37.68	-1.9	31,870	-0.01%
2024/02/23	0	0.00	2.2	37.89	37.59	-2.2	31,783	-0.01%
2024/02/22	0.4	37.64	2.6	37.61	37.65	-2.2	32,100	-0.01%
2024/02/21	3.1	37.30	8	37.32	37.29	-4.9	31,762	-0.02%
2024/02/20	5	37.41	6.3	37.41	37.39	-1.3	31,741	0.00%
2024/02/19	2.3	37.12	4.1	37.10	37.14	-1.8	31,436	-0.01%
2024/02/16	0	37.09	9.7	37.14	37.07	-9.6	31,677	-0.03%
2024/02/15	3.4	36.79	10.3	36.84	36.86	-7	31,353	-0.02%
2024/02/05	2	36.45	0	0.00	36.45	2	30,608	0.01%
2024/02/02	0	36.42	10.1	36.48	36.45	-10.1	30,525	-0.03%
2024/02/01	0	0.00	30	36.23	36.30	-30	30,337	-0.10%
2024/01/31	0.1	36.24	0.1	36.21	36.20	0	30,544	0.00%
2024/01/30	2.4	36.34	0.1	36.34	36.36	2.3	30,496	0.01%
2024/01/29	0.1	36.11	1.1	36.19	36.28	-1	30,526	0.00%
2024/01/26	1.6	36.17	1.1	36.15	36.07	0.5	30,394	0.00%
2024/01/25	1	36.28	2.1	36.33	36.29	-1.1	30,391	0.00%
2024/01/24	1	36.25	2.1	36.31	36.23	-1.1	30,277	0.00%
2024/01/23	10.1	36.14	0	0.00	36.20	10.1	30,812	0.03%
2024/01/22	4	36.04	9.1	36.09	36.14	-5.1	30,686	-0.02%
2024/01/19	3.1	35.55	6.1	35.48	35.65	-3.1	30,473	-0.01%
2024/01/18	18.3	35.07	2	35.15	35.12	16.3	31,058	0.05%
2024/01/17	261.3	35.38	4	35.32	35.19	257.3	30,727	0.84%	大買/鉅額交易
2024/01/16	95.9	36.22	0	0.00	36.37	95.9	29,046	0.33%
2024/01/15	7.6	36.42	4.8	36.45	36.42	2.9	27,642	0.01%
2024/01/12	9.3	36.28	3	36.38	36.33	6.3	27,656	0.02%
2024/01/11	2	36.28	1.2	36.36	36.39	0.8	28,953	0.00%
2024/01/10	22.7	36.27	0	0.00	36.24	22.7	31,275	0.07%
2024/01/09	15.3	36.50	0	0.00	36.49	15.3	32,297	0.05%
2024/01/08	18.8	36.66	0	0.00	36.57	18.8	32,979	0.06%
2024/01/05	3	36.64	10.3	36.56	36.55	-7.3	33,330	-0.02%
2024/01/04	111.5	36.60	15	36.63	36.59	96.5	33,253	0.29%	大買/
2024/01/03	238.2	36.92	0	0.00	36.68	238.2	33,531	0.71%	大買/鉅額交易
2024/01/02	7.3	37.23	1	37.10	37.17	6.3	32,601	0.02%
2023/12/29	10.1	37.31	3.1	37.34	37.40	7	32,410	0.02%
2023/12/28	1.3	37.48	8	37.37	37.33	-6.7	32,806	-0.02%
2023/12/27	2	37.41	190	37.30	37.42	-188	33,456	-0.56%	大賣/鉅額交易
2023/12/26	4	36.97	3.4	36.88	37.00	0.6	33,230	0.00%
2023/12/25	1	36.65	17.5	36.62	36.65	-16.5	32,781	-0.05%
2023/12/22	8	36.34	1	36.34	36.37	7	32,487	0.02%
2023/12/21	0.1	36.32	0.1	36.35	36.33	0	32,461	0.00%
2023/12/20	2	36.38	17.5	36.40	36.57	-15.5	32,376	-0.05%
2023/12/19	3.2	36.01	12.6	36.03	36.10	-9.4	32,120	-0.03%
2023/12/18	0.1	36.20	8.1	36.30	36.38	-8	32,281	-0.02%
2023/12/15	0.1	36.61	3.5	36.45	36.36	-3.4	32,159	-0.01%
2023/12/14	2	36.55	14.3	36.50	36.55	-12.3	31,933	-0.04%
2023/12/13	0	35.96	49.8	36.00	36.06	-49.8	31,472	-0.16%
2023/12/12	2	35.57	2	35.64	35.58	0	30,915	0.00%
2023/12/11	2.2	35.49	0	0.00	35.47	2.2	30,849	0.01%
2023/12/08	0.2	35.53	1	35.45	35.42	-0.8	30,809	0.00%
2023/12/07	2.2	35.31	7.7	35.27	35.25	-5.5	30,780	-0.02%
2023/12/06	5.2	35.32	5.5	35.29	35.31	-0.3	31,299	0.00%
2023/12/05	1.1	35.00	4	35.01	35.05	-3	31,001	-0.01%
2023/12/04	1	35.19	5.5	35.20	35.19	-4.5	30,868	-0.01%
2023/12/01	0.2	35.09	12.3	35.12	35.13	-12	30,932	-0.04%
2023/11/30	6.8	35.05	0.1	35.02	35.08	6.7	30,907	0.02%
2023/11/29	8	35.07	0.3	35.12	35.09	7.7	30,961	0.02%
2023/11/28	1.1	34.86	5.5	34.91	34.90	-4.4	30,789	-0.01%
2023/11/27	6.9	34.80	10	34.99	34.75	-3.1	30,758	-0.01%
2023/11/24	1	34.95	0.2	34.96	34.94	0.9	30,597	0.00%
2023/11/23	1.2	34.94	2	34.99	34.97	-0.9	30,643	0.00%
2023/11/22	6.6	35.04	4	35.09	35.05	2.6	30,857	0.01%
2023/11/21	6	35.25	3.5	35.26	35.30	2.5	31,044	0.01%
2023/11/20	8.5	34.80	3	34.82	34.90	5.5	31,152	0.02%
2023/11/17	11.1	34.83	2	34.85	34.82	9.1	31,201	0.03%
2023/11/16	2.1	34.85	0	0.00	34.77	2.1	31,282	0.01%
2023/11/15	6.3	34.85	11	35.04	34.83	-4.7	31,235	-0.02%
2023/11/14	11	34.64	24	34.71	34.68	-13	31,232	-0.04%
2023/11/13	11.5	34.59	0	0.00	34.54	11.5	31,300	0.04%
2023/11/10	1.6	34.40	2	34.44	34.43	-0.4	31,543	0.00%
2023/11/09	0.1	34.54	3.1	34.52	34.55	-3	31,693	-0.01%
2023/11/08	150	34.60	13	34.60	34.54	137	32,047	0.43%	大買/鉅額交易
2023/11/07	2.1	34.18	2	34.24	34.23	0.1	32,009	0.00%
2023/11/06	16.1	34.18	4	34.11	34.24	12.1	32,783	0.04%
2023/11/03	4.2	33.70	3.1	33.70	33.69	1.2	32,772	0.00%
2023/11/02	0.1	33.52	4	33.50	33.52	-3.9	33,164	-0.01%
2023/11/01	0.5	32.83	8	32.86	32.89	-7.5	33,528	-0.02%
2023/10/31	14	32.77	0	0.00	32.69	14	34,305	0.04%
2023/10/30	3.3	33.17	2	33.27	33.23	1.3	35,099	0.00%
2023/10/27	1	33.17	0	0.00	33.13	1	35,971	0.00%
2023/10/26	19.3	33.00	0	0.00	33.10	19.3	37,274	0.05%
2023/10/25	30.2	33.61	2	33.67	33.62	28.2	37,595	0.08%
2023/10/24	15	33.06	0	0.00	33.47	15	38,032	0.04%
2023/10/23	11.5	33.14	10	33.09	33.08	1.5	38,620	0.00%
2023/10/20	28.3	33.11	0	0.00	33.40	28.3	39,802	0.07%
2023/10/19	33	33.59	0	0.00	33.65	33	41,284	0.08%
2023/10/18	46.5	34.81	0.9	35.04	34.90	45.6	40,573	0.11%
2023/10/17	13.5	35.44	4	35.59	35.27	9.5	38,508	0.02%
2023/10/16	7.7	35.49	10	35.51	35.52	-2.3	38,342	-0.01%
2023/10/13	266	35.63	0	0.00	35.72	266	38,793	0.69%	大買/鉅額交易
2023/10/12	31.4	35.90	0.5	36.00	35.98	30.9	39,925	0.08%
2023/10/11	10.2	35.98	3	35.93	35.78	7.2	41,376	0.02%
2023/10/06	10.1	35.73	7.4	35.77	35.79	2.7	42,535	0.01%
2023/10/05	1	35.65	0.1	35.62	35.69	0.9	43,168	0.00%
2023/10/04	0.8	35.32	2	35.35	35.39	-1.2	43,474	0.00%
2023/10/03	19.9	35.79	0.2	35.92	35.60	19.7	43,353	0.05%
2023/10/02	1	35.66	5.3	35.54	35.74	-4.3	43,325	-0.01%
2023/09/28	0.5	35.04	0.2	35.05	35.06	0.4	43,861	0.00%
2023/09/27	0	34.77	2.3	34.71	34.87	-2.3	44,651	-0.01%
2023/09/26	1.2	34.88	0	0.00	34.76	1.2	45,761	0.00%
2023/09/25	0	0.00	8.1	35.05	35.08	-8.1	46,125	-0.02%
2023/09/22	6	34.74	2	34.69	34.89	4	46,174	0.01%
2023/09/21	8.5	34.61	6	34.56	34.70	2.5	46,266	0.01%
2023/09/20	0.4	35.14	4.9	35.18	35.05	-4.5	45,945	-0.01%
2023/09/19	21	35.21	14.1	35.16	35.14	6.9	46,493	0.01%
2023/09/18	4.3	35.31	25.3	35.31	35.31	-21	46,664	-0.05%
2023/09/15	15.1	35.55	4.5	35.54	35.58	10.6	46,803	0.02%
2023/09/14	25	35.30	115	35.29	35.31	-90	46,953	-0.19%	大賣/
2023/09/13	13	34.77	1	34.88	34.86	12	47,064	0.03%
2023/09/12	2	34.71	18	34.76	34.80	-16	47,518	-0.03%
2023/09/11	28.7	34.93	7.2	35.40	34.79	21.5	48,056	0.04%
2023/09/08	6.5	35.34	0	0.00	35.42	6.5	47,956	0.01%
2023/09/07	0.2	35.52	0	0.00	35.45	0.2	48,886	0.00%
2023/09/06	2.2	35.62	1	35.63	35.60	1.2	49,568	0.00%
2023/09/05	0.4	35.38	2	35.30	35.43	-1.6	49,852	0.00%
2023/09/04	1.1	35.15	1.7	35.07	35.27	-0.6	50,141	0.00%
2023/09/01	11.2	35.10	0.5	35.32	35.12	10.7	50,299	0.02%
2023/08/30	0.6	35.46	0	0.00	35.35	0.6	50,824	0.00%
2023/08/29	0.3	35.10	21	35.00	35.16	-20.7	51,337	-0.04%
2023/08/28	1.8	35.07	5	35.13	35.06	-3.2	51,398	-0.01%
2023/08/25	2.2	35.42	0	0.00	35.14	2.2	51,319	0.00%
2023/08/24	4.3	35.85	2.1	36.10	35.76	2.2	51,396	0.00%
2023/08/22	10	35.11	0	0.00	35.11	10	52,007	0.02%
2023/08/21	0.4	34.97	0	0.00	34.85	0.4	52,135	0.00%
2023/08/18	2.2	35.12	6	35.35	34.84	-3.8	52,121	-0.01%
2023/08/17	10	35.37	0.1	35.17	35.33	9.9	51,806	0.02%
2023/08/16	3	34.66	10	34.85	35.14	-7	51,736	-0.01%
2023/08/15	1.1	34.92	12.6	34.91	34.85	-11.5	51,873	-0.02%
2023/08/14	13.2	34.18	4.8	34.40	34.28	8.4	52,221	0.02%
2023/08/11	0.3	34.57	0.1	34.62	34.56	0.2	52,016	0.00%
2023/08/10	10.9	34.52	0	0.00	34.43	10.9	52,010	0.02%
2023/08/09	1	35.49	1	35.70	35.35	0	51,239	0.00%
2023/08/08	2.6	35.62	5.2	35.53	35.59	-2.5	50,991	0.00%
2023/08/07	2.2	35.62	11.6	35.60	35.70	-9.4	50,577	-0.02%
2023/08/04	6	34.41	28.1	34.23	34.74	-22.1	50,055	-0.04%
2023/08/02	12.9	34.79	155.1	35.81	34.51	-142.2	49,160	-0.29%	大賣/鉅額交易
2023/08/01	6.3	35.25	42	35.32	35.73	-35.7	47,781	-0.07%
2023/07/31	24.7	36.25	14.4	36.58	35.74	10.3	46,827	0.02%
2023/07/28	5.5	36.21	8.1	36.35	36.58	-2.6	45,368	-0.01%
2023/07/27	0	36.30	1.4	36.43	36.10	-1.4	44,245	0.00%
2023/07/26	7.5	35.95	18	36.02	36.02	-10.5	43,693	-0.02%
2023/07/25	10.1	36.27	12.8	36.49	36.05	-2.7	42,844	-0.01%
2023/07/24	2.2	35.73	30.7	35.80	35.99	-28.5	41,141	-0.07%
2023/07/21	3	34.65	7.9	34.95	35.26	-4.9	39,128	-0.01%
2023/07/20	17	34.66	7.6	34.70	34.71	9.4	38,945	0.02%
2023/07/19	27	34.73	392	34.29	34.36	-365	38,430	-0.95%	大賣/鉅額交易
2023/07/18	55.5	35.05	37.9	34.93	35.11	17.5	37,308	0.05%
2023/07/17	59	35.82	91.7	35.93	35.94	-32.7	35,892	-0.09%
2023/07/14	116	35.42	33	35.23	35.54	83	33,984	0.24%	大買/
2023/07/13	38.4	35.18	37	35.00	34.82	1.4	32,411	0.00%
2023/07/12	40	34.25	9	34.22	34.30	31	30,636	0.10%
2023/07/11	7	33.64	22.3	33.65	33.80	-15.3	29,710	-0.05%
2023/07/10	36	33.13	1	33.15	33.18	35	29,355	0.12%
2023/07/07	16.4	33.08	11.2	33.08	33.08	5.2	28,963	0.02%
2023/07/06	36.9	33.47	1.3	33.57	33.34	35.6	28,125	0.13%
2023/07/05	9.2	33.79	4	33.82	33.71	5.2	27,144	0.02%
2023/07/04	23	33.81	1	33.96	33.91	22	26,313	0.08%
2023/07/03	14.5	33.11	20.5	33.27	33.24	-6	25,368	-0.02%
2023/06/30	4.5	32.58	0.3	32.60	32.67	4.2	25,119	0.02%
2023/06/29	1	32.54	2.1	32.47	32.53	-1.1	25,191	0.00%
2023/06/28	0.2	32.31	1	32.31	32.30	-0.8	25,050	0.00%
2023/06/27	10.3	32.32	0	0.00	32.18	10.3	25,112	0.04%
2023/06/26	2.2	32.72	0	0.00	32.77	2.2	24,721	0.01%
2023/06/21	0.1	32.83	8.3	32.66	32.83	-8.2	24,714	-0.03%
2023/06/20	2.9	32.48	2	32.56	32.48	0.9	24,470	0.00%
2023/06/19	7.8	32.70	12	32.66	32.73	-4.2	24,190	-0.02%
2023/06/16	2	32.70	11	32.85	32.78	-9	23,898	-0.04%
2023/06/15	1	32.65	4	32.60	32.69	-3	23,537	-0.01%
2023/06/14	4.8	32.31	1.2	32.31	32.32	3.5	23,053	0.02%
2023/06/13	6.2	32.02	68	32.23	32.20	-61.8	22,990	-0.27%
2023/06/12	6.8	31.79	15.3	31.84	31.78	-8.5	22,212	-0.04%
2023/06/09	2	31.53	12	31.54	31.78	-10	21,791	-0.05%
2023/06/08	15.2	31.40	2	31.47	31.24	13.2	21,944	0.06%
2023/06/07	3	31.47	7	31.45	31.46	-4	22,078	-0.02%
2023/06/06	1.3	31.05	0	0.00	31.15	1.3	22,001	0.01%
2023/06/05	19	31.05	2	31.09	31.10	17	21,934	0.08%
2023/06/02	6	31.04	11.3	30.65	30.93	-5.3	21,734	-0.02%
2023/06/01	2.6	30.39	4	30.45	30.47	-1.4	21,375	-0.01%
2023/05/31	0.1	30.48	1	30.49	30.49	-1	21,387	0.00%
2023/05/30	17.1	30.57	2	30.57	30.52	15.1	21,242	0.07%
2023/05/29	45.3	30.63	2	30.68	30.65	43.3	20,974	0.21%
2023/05/26	7	30.01	1	30.00	30.13	6	20,701	0.03%
2023/05/25	2.2	29.68	0	0.00	29.78	2.2	20,433	0.01%
2023/05/24	0	0.00	2	29.36	29.43	-2	20,364	-0.01%
2023/05/23	2	29.35	1	29.34	29.37	1	20,586	0.00%
2023/05/22	3	29.34	2	29.38	29.35	1	20,555	0.00%
2023/05/19	4	29.26	45.7	29.25	29.31	-41.7	20,426	-0.20%
2023/05/18	6	28.99	11	29.06	29.05	-5	20,315	-0.02%
2023/05/17	7	28.70	5	28.77	28.76	2	19,833	0.01%
2023/05/15	0	28.37	1	28.40	28.42	-1	19,581	-0.01%
2023/05/12	20	28.37	2	28.40	28.45	18	19,709	0.09%
2023/05/11	1.4	28.44	1.2	28.46	28.40	0.2	19,730	0.00%
2023/05/10	10.8	28.55	12.3	28.54	28.54	-1.4	19,819	-0.01%
2023/05/09	1	28.53	4	28.63	28.64	-3	19,838	-0.02%
2023/05/08	2	28.64	0.4	28.70	28.67	1.6	20,137	0.01%
2023/05/05	2	28.46	0	0.00	28.47	2	20,193	0.01%
2023/05/04	12	28.42	10	28.44	28.45	2	20,512	0.01%
2023/05/03	9	28.39	9	28.39	28.42	0	20,639	0.00%
2023/05/02	4	28.23	1	28.40	28.44	3	20,848	0.01%
2023/04/28	1.1	28.16	0	0.00	28.23	1.1	21,218	0.01%
2023/04/27	1	27.85	0	0.00	28.02	1	21,247	0.00%
2023/04/26	4.1	27.68	0	0.00	27.84	4.1	21,374	0.02%
2023/04/25	13	27.85	3	27.81	27.80	10	21,169	0.05%
2023/04/24	2	28.17	0.1	28.28	28.27	1.9	20,386	0.01%
2023/04/21	8.1	28.32	0	0.00	28.19	8.1	20,417	0.04%
2023/04/20	2.3	28.40	0	0.00	28.43	2.3	20,440	0.01%
2023/04/19	1	28.55	0.5	28.69	28.55	0.5	20,772	0.00%
2023/04/18	2.8	28.71	6	28.74	28.67	-3.2	20,861	-0.02%
2023/04/17	0	0.00	1.5	28.80	28.80	-1.5	20,763	-0.01%
2023/04/14	234	28.73	5	28.74	28.74	229	20,701	1.11%	大買/鉅額交易
2023/04/13	7.8	28.74	0	0.00	28.71	7.8	20,739	0.04%
2023/04/12	3	28.79	2	28.79	28.85	1	20,533	0.00%
2023/04/11	1	28.68	11	28.67	28.70	-10	20,618	-0.05%
2023/04/10	3.2	28.48	0	0.00	28.50	3.2	20,786	0.02%
2023/04/07	2	28.44	0.9	28.52	28.43	1.1	20,709	0.01%
2023/04/06	2.2	28.38	2	28.47	28.47	0.2	20,739	0.00%
2023/03/31	4.9	28.46	1	28.52	28.43	3.9	20,527	0.02%
2023/03/30	1.8	28.24	6	28.29	28.29	-4.2	20,270	-0.02%
2023/03/29	2.1	28.07	1	28.22	28.15	1.1	20,139	0.01%
2023/03/28	2.6	28.31	6	28.09	28.06	-3.4	20,445	-0.02%
2023/03/27	1.3	28.28	4	28.25	28.31	-2.7	20,288	-0.01%
2023/03/24	0	0.00	7	28.23	28.26	-7	20,355	-0.03%
2023/03/23	7	28.07	1	28.12	28.12	6	20,172	0.03%
2023/03/22	0	0.00	1	28.05	28.05	-1	20,077	0.00%
2023/03/20	0.7	27.77	0	0.00	27.76	0.7	20,057	0.00%
2023/03/17	5	27.73	6	27.69	27.76	-1	19,971	-0.01%
2023/03/16	4	27.49	191	27.49	27.50	-187	20,002	-0.93%	大賣/鉅額交易
2023/03/15	0.2	27.81	4	27.88	27.66	-3.8	19,828	-0.02%
2023/03/14	5.2	27.70	0	0.00	27.66	5.2	20,028	0.03%
2023/03/13	4.5	27.63	0	0.00	27.93	4.5	19,940	0.02%
2023/03/10	3.1	27.91	0	0.00	27.86	3.1	19,434	0.02%
2023/03/09	2.1	28.27	20	28.27	28.24	-18	19,250	-0.09%
2023/03/08	8.7	28.26	0	0.00	28.37	8.7	19,260	0.05%
2023/03/07	0	28.25	6.1	28.31	28.38	-6	19,170	-0.03%
2023/03/06	12	28.20	4	28.24	28.25	8	19,336	0.04%
2023/03/03	2	27.97	3	27.95	27.95	-1	19,265	-0.01%
2023/03/02	2	27.71	4	27.73	27.78	-2	19,261	-0.01%
2023/03/01	5.8	27.57	0	0.00	27.72	5.8	19,262	0.03%
2023/02/24	16	27.76	1	27.69	27.67	15	19,252	0.08%
2023/02/23	4	27.72	8	27.66	27.74	-4	18,853	-0.02%
2023/02/22	2.2	27.34	2.6	27.32	27.40	-0.4	18,630	0.00%
2023/02/21	14.2	27.51	18	27.53	27.53	-3.8	18,676	-0.02%
2023/02/20	2	27.38	1	27.37	27.41	1	18,848	0.01%
2023/02/17	15.5	27.20	9	27.22	27.24	6.5	19,228	0.03%
2023/02/16	69.3	27.30	4	27.31	27.33	65.3	19,710	0.33%
2023/02/15	1.3	27.07	0	0.00	27.05	1.3	19,842	0.01%
2023/02/14	0	0.00	1	27.14	27.13	-1	19,890	-0.01%
2023/02/13	6	26.95	1	27.00	26.97	5	20,252	0.02%
2023/02/10	3.1	27.07	2	27.02	27.02	1.1	20,463	0.01%
2023/02/09	1	27.14	0	0.00	27.15	1	20,644	0.00%
2023/02/08	5	27.07	9	27.13	27.15	-4	20,772	-0.02%
2023/02/07	2	26.94	0	0.00	26.94	2	20,779	0.01%
2023/02/06	1.7	26.92	13.9	26.90	26.92	-12.2	20,807	-0.06%
2023/02/03	1.2	27.02	12.5	26.99	27.00	-11.4	20,631	-0.06%
2023/02/02	4	26.88	8	26.93	26.99	-4	20,588	-0.02%
2023/02/01	0	0.00	4.8	26.67	26.67	-4.8	20,715	-0.02%
2023/01/31	2.6	26.62	16	26.58	26.54	-13.4	20,789	-0.06%
2023/01/30	5.5	26.47	12	26.46	26.53	-6.5	20,925	-0.03%
2023/01/17	3.5	26.07	5.3	26.06	26.06	-1.8	21,187	-0.01%
2023/01/16	1	26.01	11	26.03	26.02	-10	21,491	-0.05%
2023/01/13	6.1	26.00	1.2	26.02	25.98	4.9	21,901	0.02%
2023/01/12	1.8	26.03	0	0.00	25.99	1.8	23,355	0.01%
2023/01/10	6	26.00	25	26.01	26.06	-19	28,394	-0.07%
2023/01/09	15.4	25.90	8	25.87	25.94	7.4	30,395	0.02%
2023/01/06	5.1	25.57	14	25.63	25.66	-8.9	30,737	-0.03%
2023/01/05	2.6	25.52	0	0.00	25.46	2.6	31,646	0.01%
2023/01/04	2.2	25.47	1	25.45	25.45	1.2	32,661	0.00%
2023/01/03	5	25.42	3	25.42	25.49	2	34,171	0.01%
2022/12/30	1	25.43	2	25.47	25.40	-1	35,174	0.00%
2022/12/29	8.1	25.18	0	0.00	25.29	8.1	36,105	0.02%
2022/12/28	14.5	25.42	0	0.00	25.38	14.5	37,580	0.04%
2022/12/26	0.2	25.60	0	0.00	25.58	0.2	39,495	0.00%
2022/12/23	1.1	25.61	0	0.00	25.60	1.1	40,046	0.00%
2022/12/22	1.7	25.64	2	25.63	25.67	-0.3	40,666	0.00%
2022/12/21	2.1	25.35	0	0.00	25.34	2.1	41,902	0.01%
2022/12/20	1	25.30	4	25.33	25.30	-3	42,413	-0.01%
2022/12/19	3.4	25.77	5	25.74	25.73	-1.6	43,612	0.00%
2022/12/16	2	25.45	3.3	25.55	25.70	-1.3	43,959	0.00%
2022/12/15	12.6	25.70	8	25.70	25.70	4.6	44,276	0.01%
2022/12/14	3.3	25.66	2	25.62	25.68	1.3	44,807	0.00%
2022/12/13	1	25.52	0	0.00	25.53	1	45,119	0.00%
2022/12/12	3	25.30	4	25.43	25.50	-1	45,266	0.00%
2022/12/09	4	25.47	0	0.00	25.51	4	45,466	0.01%
2022/12/08	5.4	25.28	0	0.00	25.29	5.4	45,414	0.01%
2022/12/07	2.2	25.48	4	25.48	25.44	-1.8	45,356	0.00%
2022/12/06	10.3	25.75	8	25.68	25.61	2.3	45,095	0.00%
2022/12/05	5.1	25.87	14	25.89	25.87	-8.9	44,791	-0.02%
2022/12/02	2	25.75	2	25.76	25.73	0	44,678	0.00%
2022/12/01	0.1	25.84	20	25.93	25.82	-19.9	44,927	-0.04%
2022/11/30	1	25.65	2	25.56	25.65	-1	44,924	0.00%
2022/11/29	2.4	25.34	0	0.00	25.47	2.4	45,006	0.01%
2022/11/28	1.1	25.33	3	25.36	25.32	-1.9	45,368	0.00%
2022/11/25	6.4	25.56	0	0.00	25.52	6.4	45,495	0.01%
2022/11/24	5	25.41	0	0.00	25.54	5	45,526	0.01%
2022/11/23	0.2	25.27	0	0.00	25.30	0.2	45,616	0.00%
2022/11/22	0	25.16	1	25.12	25.10	-1	46,286	0.00%
2022/11/21	1.1	25.26	0	0.00	25.22	1.1	46,210	0.00%
2022/11/18	4	25.55	1	25.72	25.43	3	46,058	0.01%
2022/11/17	4	25.38	1	25.38	25.58	3	46,115	0.01%
2022/11/16	3.1	25.48	6	25.56	25.53	-2.9	46,277	-0.01%
2022/11/15	6.1	25.37	29	25.51	25.55	-22.9	46,005	-0.05%
2022/11/14	0	0.00	11	25.33	25.42	-11	45,523	-0.02%
2022/11/11	3	25.07	33	24.99	25.00	-30	44,997	-0.07%
2022/11/10	0	24.56	8	24.53	24.53	-8	44,523	-0.02%
2022/11/09	4	24.57	1	24.45	24.61	3	44,514	0.01%
2022/11/08	0	0.00	1	24.32	24.23	-1	44,336	0.00%
2022/11/07	3.7	24.00	2	23.94	24.06	1.7	43,972	0.00%
2022/11/04	3	23.47	0	0.00	23.64	3	43,722	0.01%
2022/11/03	3.2	23.47	2	23.47	23.58	1.2	43,744	0.00%
2022/11/02	7	23.65	10	23.66	23.67	-3	43,687	-0.01%
2022/11/01	5.2	23.55	0	0.00	23.55	5.2	43,778	0.01%
2022/10/31	2.9	23.48	1	23.45	23.48	1.9	43,858	0.00%
2022/10/28	9	23.43	0	0.00	23.31	9	44,013	0.02%
2022/10/27	1	23.50	0	0.00	23.58	1	43,742	0.00%
2022/10/26	0	0.00	10	23.42	23.41	-10	43,975	-0.02%
2022/10/25	3.2	23.44	2	23.50	23.40	1.2	43,675	0.00%
2022/10/24	29.1	23.79	8	23.72	23.69	21.1	43,127	0.05%
2022/10/21	2	23.73	2	23.63	23.58	0	42,952	0.00%
2022/10/20	22.8	23.46	6	23.47	23.65	16.8	42,434	0.04%
2022/10/19	66	23.90	10.6	24.02	23.95	55.4	41,038	0.14%
2022/10/18	258	25.98	12	25.86	25.84	246	38,264	0.64%	大買/鉅額交易
2022/10/17	77.2	25.55	4	25.64	25.77	73.2	36,062	0.20%
2022/10/14	4	25.93	0	0.00	25.91	4	33,875	0.01%
2022/10/13	18	25.62	0	0.00	25.53	18	33,319	0.05%
2022/10/12	15.2	25.72	4	25.77	25.82	11.2	32,298	0.03%
2022/10/11	37.5	25.85	12	25.86	25.85	25.5	31,414	0.08%
2022/10/07	52.4	26.32	6	26.30	26.28	46.4	30,057	0.15%
2022/10/06	22.1	26.53	0	0.00	26.57	22.1	29,048	0.08%
2022/10/05	37	26.62	10	26.66	26.62	27	28,495	0.09%
2022/10/04	69.2	26.15	10	26.15	26.27	59.2	27,349	0.22%
2022/10/03	7.6	25.63	0	0.00	25.67	7.6	25,742	0.03%
2022/09/30	17	25.53	0	0.00	25.78	17	25,645	0.07%
2022/09/29	10.1	25.81	0	0.00	25.81	10.1	25,407	0.04%
2022/09/28	81.4	25.90	0	0.00	25.83	81.4	25,726	0.32%
2022/09/27	8.2	26.23	0	0.00	26.33	8.2	24,823	0.03%
2022/09/26	73.7	26.40	0	0.00	26.33	73.7	24,841	0.30%
2022/09/23	8.3	27.06	0	0.00	27.06	8.3	24,343	0.03%
2022/09/22	33.2	27.18	2	27.15	27.17	31.2	24,787	0.13%
2022/09/21	10.2	27.66	0	0.00	27.64	10.2	24,382	0.04%
2022/09/20	7.4	28.00	0	0.00	27.98	7.4	24,002	0.03%
2022/09/19	3.2	28.18	0	0.00	28.06	3.2	23,870	0.01%
2022/09/16	7.1	28.26	0	0.00	28.28	7.1	23,904	0.03%
2022/09/15	2	28.35	0	0.00	28.59	2	24,377	0.01%
2022/09/14	11.1	28.30	3.2	28.32	28.35	7.9	25,063	0.03%
2022/09/13	2	28.65	1	28.75	28.71	1	25,067	0.00%
2022/09/12	7.3	28.54	0	0.00	28.56	7.3	25,899	0.03%
2022/09/08	3.1	27.89	2	28.09	28.25	1.1	26,541	0.00%
2022/09/07	2.2	27.89	0	0.00	27.90	2.2	27,361	0.01%
2022/09/06	1.4	28.17	0	0.00	28.08	1.4	27,108	0.01%
2022/09/05	1	28.04	0	0.00	28.18	1	27,077	0.00%
2022/09/02	7.1	28.20	10	28.26	28.10	-3	27,375	-0.01%
2022/09/01	11.1	28.39	1	28.45	28.44	10.1	26,958	0.04%
2022/08/31	6	28.60	2	28.73	28.79	4	26,588	0.02%
2022/08/29	4.7	28.42	2	28.34	28.45	2.7	26,109	0.01%
2022/08/25	2	28.97	0	0.00	28.94	2	25,285	0.01%
2022/08/24	6.1	28.81	5	28.91	28.80	1.1	25,177	0.00%
2022/08/23	3.1	28.93	0	0.00	28.93	3.1	24,848	0.01%
2022/08/22	5.1	29.21	1	29.25	29.25	4.1	24,388	0.02%
2022/08/19	0.3	29.45	0	0.00	29.42	0.3	24,110	0.00%
2022/08/18	2.3	29.16	3	29.21	29.29	-0.7	24,128	0.00%
2022/08/17	5	29.23	0	0.00	29.28	5	24,037	0.02%
2022/08/16	4	29.17	1	29.18	29.24	3	24,041	0.01%
2022/08/15	20.1	29.24	0	0.00	29.22	20.1	23,880	0.08%
2022/08/12	0	0.00	3	29.14	29.30	-3	23,637	-0.01%
2022/08/11	1	29.14	1	29.09	29.12	0	23,814	0.00%
2022/08/10	12	28.82	0	0.00	28.81	12	23,742	0.05%
2022/08/09	0	0.00	1	29.05	29.07	-1	23,654	0.00%
2022/08/08	2	28.78	3	28.87	28.87	-1	23,892	0.00%
2022/08/05	0	0.00	4	28.70	28.87	-4	23,904	-0.02%
2022/08/04	13.8	28.43	13.2	28.39	28.43	0.6	24,150	0.00%
2022/08/03	1.2	28.39	1	28.39	28.44	0.2	24,195	0.00%
2022/08/02	1.2	28.31	2	28.36	28.45	-0.9	24,176	0.00%
2022/08/01	12	28.69	16	28.71	28.76	-4	24,031	-0.02%
2022/07/29	7	28.51	8	28.53	28.55	-1	24,047	0.00%
2022/07/28	5.1	28.25	3	28.33	28.18	2.1	23,873	0.01%
2022/07/27	7	28.20	8	28.20	28.25	-1	23,648	0.00%
2022/07/26	0.1	28.14	1.4	28.16	28.12	-1.3	23,575	-0.01%
2022/07/25	2	28.23	0	0.00	28.33	2	23,450	0.01%
2022/07/22	3	28.34	1	28.43	28.40	2	23,497	0.01%
2022/07/21	5	28.17	5	28.38	28.38	0	23,839	0.00%
2022/07/20	1.4	28.07	5	28.03	28.00	-3.6	24,096	-0.01%
2022/07/19	2	27.52	13	27.61	27.68	-11	24,748	-0.04%
2022/07/18	0	0.00	5	27.26	27.48	-5	24,713	-0.02%
2022/07/15	2	27.08	3	27.05	27.09	-1	24,487	0.00%
2022/07/14	1.1	26.95	0	0.00	27.18	1.1	24,288	0.00%
2022/07/13	11	27.14	6	27.09	27.08	5	24,146	0.02%
2022/07/12	14.2	26.57	0	0.00	26.62	14.2	24,016	0.06%
2022/07/08	9.1	27.22	0	0.00	27.25	9.1	23,400	0.04%
2022/07/07	5.6	26.51	5	26.76	26.76	0.6	23,071	0.00%
2022/07/06	44.1	26.57	0	0.00	26.32	44.1	23,127	0.19%
2022/07/04	1.5	26.76	1	26.59	26.68	0.5	22,393	0.00%
2022/07/01	6.5	27.03	0	0.00	26.81	6.5	22,566	0.03%
2022/06/30	6.8	27.60	1	27.56	27.56	5.8	21,708	0.03%
2022/06/29	3	28.13	1	28.20	28.14	2	20,881	0.01%
2022/06/28	0.1	28.63	1	28.66	28.53	-1	20,578	0.00%
2022/06/27	12	28.83	10	28.86	28.86	2	20,368	0.01%
2022/06/24	7.1	28.22	0	0.00	28.10	7.1	20,147	0.04%
2022/06/23	26.1	28.06	0	0.00	28.05	26.1	20,047	0.13%
2022/06/22	19.3	28.69	0	0.00	28.50	19.3	19,293	0.10%
2022/06/21	13	29.00	11	29.06	29.28	2	18,528	0.01%
2022/06/20	11.5	29.12	4	29.13	28.87	7.5	18,308	0.04%
2022/06/17	37.3	29.60	0	0.00	29.62	37.3	17,392	0.21%
2022/06/16	9.2	30.17	0	0.00	29.94	9.2	16,622	0.06%
2022/06/15	0.5	30.50	0	0.00	30.39	0.5	15,696	0.00%
2022/06/14	5.3	30.24	0	0.00	30.48	5.3	15,602	0.03%
2022/06/13	1.3	30.43	0	0.00	30.51	1.3	15,482	0.01%
2022/06/10	6.2	31.10	6	31.08	31.08	0.2	14,994	0.00%
2022/06/09	4.4	31.35	0	0.00	31.30	4.4	15,011	0.03%
2022/06/08	1	31.58	0	0.00	31.60	1	14,992	0.01%
2022/06/06	1.3	31.33	1	31.45	31.48	0.3	15,209	0.00%
2022/06/02	1.2	31.40	0	0.00	31.40	1.2	15,616	0.01%
2022/05/31	0	31.37	20	31.40	31.40	-20	16,408	-0.12%
2022/05/30	1	31.34	5	31.35	31.43	-4	16,672	-0.02%
2022/05/26	7	30.95	0	0.00	30.80	7	17,092	0.04%
2022/05/23	5	30.88	0	0.00	30.86	5	17,461	0.03%
2022/05/20	2	30.70	0	0.00	30.72	2	17,709	0.01%
2022/05/19	0.1	30.52	4	30.51	30.68	-3.9	18,026	-0.02%
2022/05/18	2.1	30.95	0	0.00	31.01	2.1	17,868	0.01%
2022/05/17	1.1	30.75	0	0.00	30.69	1.1	17,836	0.01%
2022/05/16	13.1	30.70	0	0.00	30.72	13.1	17,947	0.07%
2022/05/13	1.3	30.72	0	0.00	30.80	1.3	17,622	0.01%
2022/05/12	8	30.84	0	0.00	30.63	8	17,584	0.05%
2022/05/11	7.1	31.23	0	0.00	31.17	7.1	17,093	0.04%
2022/05/10	3.1	31.27	0	0.00	31.65	3.1	16,798	0.02%
2022/05/09	3	31.60	0	0.00	31.57	3	16,792	0.02%
2022/05/06	1	32.00	2	32.19	32.25	-1	16,679	-0.01%
2022/05/05	0.8	32.63	1	32.54	32.54	-0.2	16,763	0.00%
2022/05/04	1.1	32.28	1	32.10	32.31	0.1	16,949	0.00%
2022/05/03	0	31.95	59	31.99	32.09	-59	17,554	-0.34%
2022/04/29	2	31.89	0	0.00	32.01	2	17,967	0.01%
2022/04/28	7.3	31.52	0	0.00	31.72	7.3	18,539	0.04%
2022/04/27	5.7	31.32	3	31.41	31.48	2.7	18,489	0.01%
2022/04/26	4.3	32.05	0	0.00	31.93	4.3	18,167	0.02%
2022/04/25	9.5	32.06	0.1	32.08	32.03	9.4	18,243	0.05%
2022/04/22	2.1	32.70	0.1	32.81	32.78	2	17,463	0.01%
2022/04/21	4	32.90	0.2	32.95	32.90	3.8	17,770	0.02%
2022/04/20	0.2	32.82	0.3	32.80	32.83	-0.1	17,859	0.00%
2022/04/19	2	32.93	1	32.84	32.85	1	18,080	0.01%
2022/04/18	6.1	32.69	5	32.70	32.68	1.1	18,217	0.01%
2022/04/15	4	32.83	0	0.00	32.90	4	18,004	0.02%
2022/04/14	0.1	33.12	0	0.00	33.07	0.1	18,223	0.00%
2022/04/13	1	33.03	0	0.00	33.11	1	18,347	0.01%
2022/04/12	3.2	32.70	0	0.00	32.69	3.2	18,315	0.02%
2022/04/11	8.1	32.98	1	33.18	32.81	7.1	17,884	0.04%
2022/04/08	1.8	33.10	0	0.00	33.17	1.8	17,526	0.01%
2022/04/07	32.8	33.02	0.8	33.36	32.90	32	17,428	0.18%
2022/04/06	6	33.37	0	0.00	33.47	6	16,712	0.04%
2022/04/01	2.4	33.45	0	0.00	33.55	2.4	16,657	0.01%
2022/03/31	1.2	33.70	23	33.70	33.63	-21.8	16,656	-0.13%
2022/03/30	2.5	33.66	0	0.00	33.70	2.5	16,713	0.01%
2022/03/29	2	33.77	0	0.00	33.64	2	16,641	0.01%
2022/03/28	4	33.48	0	0.00	33.78	4	16,634	0.02%
2022/03/25	3.5	33.90	0	0.00	33.81	3.5	16,484	0.02%
2022/03/24	0	0.00	1	33.90	33.96	-1	16,660	-0.01%
2022/03/23	0	33.96	1	33.99	33.96	-1	16,953	-0.01%
2022/03/22	0.1	33.91	1	33.93	33.87	-0.9	17,380	-0.01%
2022/03/21	0.2	33.96	0	0.00	33.95	0.2	17,417	0.00%
2022/03/18	5.3	33.90	3	33.86	33.90	2.3	17,685	0.01%
2022/03/17	0	0.00	3	34.00	34.01	-3	17,731	-0.02%
2022/03/16	6	33.65	0	0.00	33.71	6	17,821	0.03%
2022/03/15	3	34.03	2.4	33.83	33.78	0.6	17,846	0.00%
2022/03/14	0.5	34.00	1	33.95	34.13	-0.5	18,020	0.00%
2022/03/11	0	0.00	5	33.93	33.90	-5	18,151	-0.03%
2022/03/10	1.2	33.90	0	0.00	33.89	1.2	18,239	0.01%
2022/03/09	3	33.35	2.5	33.30	33.36	0.5	18,168	0.00%
2022/03/08	10.2	33.03	4.1	33.21	33.00	6.1	18,129	0.03%
2022/03/07	2.8	33.56	2.2	33.38	33.45	0.6	17,675	0.00%
2022/03/04	6	34.17	0	0.00	34.04	6	17,185	0.03%
2022/03/03	0	34.17	5.1	34.20	34.22	-5.1	17,340	-0.03%
2022/03/02	2	33.92	2.1	33.91	33.97	-0.1	17,356	0.00%
2022/03/01	1	33.80	6.5	33.83	33.88	-5.4	17,209	-0.03%
2022/02/25	0	33.25	3	33.29	33.33	-3	16,965	-0.02%
2022/02/24	4.5	33.21	3	33.18	33.19	1.5	17,005	0.01%
2022/02/23	1	33.65	4	33.73	33.75	-3	16,824	-0.02%
2022/02/22	1	33.34	10	33.42	33.49	-9	16,978	-0.05%
2022/02/21	0	0.00	1.9	33.72	33.80	-1.9	17,361	-0.01%
2022/02/18	11	33.35	6.5	33.46	33.50	4.5	17,247	0.03%
2022/02/17	0.8	33.38	0	0.00	33.34	0.8	17,551	0.00%
2022/02/16	0.2	33.33	0	0.00	33.27	0.2	17,830	0.00%
2022/02/15	0.1	33.24	0	0.00	33.10	0.1	17,811	0.00%
2022/02/14	20	33.15	0	0.00	33.13	20	18,019	0.11%
2022/02/11	12.1	33.42	0	0.00	33.43	12.1	18,330	0.07%
2022/02/10	4.3	33.47	3	33.60	33.49	1.3	18,757	0.01%
2022/02/08	0.1	33.22	1	33.27	33.30	-0.9	19,190	0.00%
2022/02/07	1	32.56	0	0.00	33.00	1	19,118	0.01%
2022/01/26	1	32.48	0.2	32.42	32.40	0.8	19,021	0.00%
2022/01/25	12.2	32.31	0	0.00	32.34	12.2	19,107	0.06%
2022/01/24	4	32.43	0	0.00	32.72	4	18,760	0.02%
2022/01/21	10.2	32.89	0.3	32.88	32.84	10	18,519	0.05%
2022/01/18	0	0.00	4	33.35	33.45	-4	18,641	-0.02%
2022/01/17	1	33.09	1	33.10	33.22	0	18,981	0.00%
2022/01/14	4	32.96	6	33.00	33.15	-2	21,215	-0.01%
2022/01/13	1.3	33.18	1	33.21	33.20	0.3	22,404	0.00%
2022/01/12	2.2	33.18	0	0.00	33.10	2.2	23,373	0.01%
2022/01/11	1	33.22	0	0.00	33.20	1	23,638	0.00%
2022/01/10	2	33.20	1	33.12	33.27	1	24,258	0.00%
2022/01/07	12	33.18	1	33.15	33.17	11	24,516	0.04%
2022/01/06	2	33.38	3	33.44	33.41	-1	24,667	0.00%
2022/01/05	2.5	33.42	0	0.00	33.45	2.5	25,175	0.01%
2022/01/04	3	33.41	18	33.41	33.41	-15	26,009	-0.06%
2022/01/03	4	33.40	1	33.41	33.42	3	26,439	0.01%
2021/12/30	1	33.60	15	33.61	33.58	-14	27,336	-0.05%
2021/12/29	0	0.00	2	33.60	33.61	-2	27,867	-0.01%
2021/12/28	3	33.53	6.1	33.56	33.56	-3.1	28,292	-0.01%
2021/12/27	3	33.38	5	33.38	33.38	-2	28,983	-0.01%
2021/12/24	3	33.32	7	33.39	33.29	-4	30,113	-0.01%
2021/12/23	15	33.40	0	0.00	33.34	15	30,324	0.05%
2021/12/22	1	33.28	1.4	33.30	33.30	-0.4	30,997	0.00%
2021/12/21	5	33.30	0.3	33.26	33.36	4.7	31,128	0.02%
2021/12/20	1	33.45	0	0.00	33.41	1	31,224	0.00%
2021/12/17	0	0.00	1	33.46	33.43	-1	31,075	0.00%
2021/12/16	11	33.34	2	33.40	33.45	9	30,909	0.03%
2021/12/15	0	0.00	1	33.00	33.04	-1	31,068	0.00%
2021/12/14	6.1	33.00	0	0.00	32.95	6.1	31,054	0.02%
2021/12/13	1	33.38	0	0.00	33.33	1	30,895	0.00%
2021/12/10	1	33.32	100	33.37	33.30	-99	30,862	-0.32%
2021/12/09	2	33.36	102	33.37	33.32	-100	30,754	-0.33%	大賣/
2021/12/07	2	32.85	8	32.96	33.03	-6	30,311	-0.02%
2021/12/06	2.5	32.69	0	0.00	32.86	2.5	30,069	0.01%
2021/12/03	1	32.68	0	0.00	32.65	1	30,302	0.00%
2021/12/02	1	32.48	0	0.00	32.47	1	30,250	0.00%
2021/12/01	3	32.52	2	32.29	32.50	1	30,420	0.00%
2021/11/30	4	32.45	1	32.39	32.30	3	30,392	0.01%
2021/11/29	0	0.00	25	32.25	32.22	-25	30,384	-0.08%
2021/11/26	4	32.42	10	32.37	32.35	-6	30,133	-0.02%
2021/11/25	2	32.67	0	0.00	32.65	2	29,905	0.01%
2021/11/24	3	32.61	1	32.59	32.61	2	29,925	0.01%
2021/11/23	2	32.68	1	32.71	32.63	1	29,885	0.00%
2021/11/22	1	32.92	0	0.00	32.93	1	29,903	0.00%
2021/11/19	1.1	32.97	0	0.00	32.93	1.1	29,833	0.00%
2021/11/18	0	0.00	1	33.00	32.98	-1	29,820	0.00%
2021/11/16	0	0.00	42	32.49	32.59	-42	29,410	-0.14%
2021/11/15	1	32.41	12	32.41	32.43	-11	29,642	-0.04%
2021/11/12	1	32.15	1	32.15	32.20	0	29,635	0.00%
2021/11/11	2	32.24	0.2	32.30	32.15	1.8	29,814	0.01%
2021/11/10	1	32.34	6	32.39	32.34	-5	30,295	-0.02%
2021/11/09	0.1	32.38	31	32.34	32.35	-30.9	30,107	-0.10%
2021/11/08	5	32.15	6	32.12	32.39	-1	29,738	0.00%
2021/11/05	2	31.85	2	31.82	31.95	0	29,680	0.00%
2021/11/04	1	31.90	0	0.00	31.86	1	29,884	0.00%
2021/11/03	0	0.00	16	31.71	31.77	-16	29,845	-0.05%
2021/11/02	6.3	31.57	0	0.00	31.53	6.3	29,764	0.02%
2021/10/29	0.4	31.39	0	0.00	31.45	0.4	29,203	0.00%
2021/10/27	17.3	31.10	1	31.11	31.15	16.3	28,924	0.06%
2021/10/26	33	31.01	0	0.00	31.05	33	28,992	0.11%
2021/10/25	20.1	30.77	3	30.81	30.86	17.1	28,743	0.06%
2021/10/22	28.9	30.70	0	0.00	30.84	28.9	28,569	0.10%
2021/10/21	80	32.32	2	32.41	32.40	78	26,495	0.29%
2021/10/20	14	32.36	1	32.47	32.37	13	25,033	0.05%
2021/10/19	53	32.37	0	0.00	32.40	53	23,996	0.22%
2021/10/18	22	32.28	0	0.00	32.36	22	23,655	0.09%
2021/10/15	3	32.29	0	0.00	32.31	3	23,612	0.01%
2021/10/14	43	32.07	0	0.00	32.18	43	23,569	0.18%
2021/10/13	18	32.12	0	0.00	32.17	18	23,078	0.08%
2021/10/12	19.5	32.27	0	0.00	32.24	19.5	22,532	0.09%
2021/10/08	49.1	32.51	10	32.65	32.59	39.1	21,746	0.18%
2021/10/07	8	32.31	0	0.00	32.57	8	21,631	0.04%
2021/10/06	5	31.83	0	0.00	31.88	5	20,959	0.02%
2021/10/05	40.2	31.57	10	31.50	31.96	30.2	20,585	0.15%
2021/10/04	18.2	31.90	3	32.00	31.84	15.2	20,219	0.07%
2021/10/01	25.1	32.30	0	0.00	32.26	25.1	19,474	0.13%
2021/09/30	2	32.75	0	0.00	32.77	2	18,345	0.01%
2021/09/29	8.1	32.68	0	0.00	32.70	8.1	18,174	0.04%
2021/09/28	2	32.99	0	0.00	33.08	2	17,606	0.01%
2021/09/24	0.5	33.35	0	0.00	33.30	0.5	17,887	0.00%
2021/09/23	0.2	33.13	0.1	33.16	33.08	0.2	17,863	0.00%
2021/09/22	7.1	32.79	1	33.00	32.90	6.1	17,894	0.03%
2021/09/16	2	33.25	0	0.00	33.28	2	17,370	0.01%
2021/09/14	10.3	33.39	0	0.00	33.36	10.3	17,241	0.06%
2021/09/13	11	33.34	0	0.00	33.41	11	17,264	0.06%
2021/09/10	75.1	33.08	0	0.00	33.22	75.1	17,282	0.43%
2021/09/09	1	32.73	0	0.00	32.94	1	17,241	0.01%
2021/09/08	7.1	32.93	1	32.79	32.80	6.1	17,202	0.04%
2021/09/07	0	33.17	0.9	33.12	33.16	-0.9	16,852	-0.01%
2021/09/06	4.2	33.11	0	0.00	33.07	4.2	16,790	0.03%
2021/09/03	3.9	33.28	2	33.27	33.24	1.9	16,600	0.01%
2021/09/02	0.2	33.25	2	33.40	33.16	-1.8	16,607	-0.01%
2021/09/01	1	33.31	2	33.36	33.39	-1	16,552	-0.01%
2021/08/31	0	0.00	1	33.15	33.38	-1	16,476	-0.01%
2021/08/27	13	33.10	0	0.00	33.11	13	16,504	0.08%
2021/08/26	4	32.85	0	0.00	32.99	4	16,452	0.02%
2021/08/25	8	32.96	0	0.00	33.00	8	16,281	0.05%
2021/08/24	3	32.76	1	32.76	32.80	2	16,383	0.01%
2021/08/23	4.4	32.75	5	32.80	32.88	-0.6	16,186	0.00%
2021/08/20	5.5	32.15	0	0.00	32.26	5.5	16,057	0.03%
2021/08/19	15.4	32.46	0	0.00	32.32	15.4	15,784	0.10%
2021/08/18	4.1	32.20	23	32.57	33.07	-18.9	15,181	-0.12%
2021/08/17	4.1	32.58	0	0.00	32.53	4.1	14,907	0.03%
2021/08/16	15.9	32.88	1	33.17	32.86	14.9	14,707	0.10%
2021/08/13	7.5	33.31	0	0.00	33.27	7.5	14,056	0.05%
2021/08/12	2	33.39	0	0.00	33.51	2	13,851	0.01%
2021/08/11	14.2	33.51	0	0.00	33.49	14.2	13,905	0.10%
2021/08/10	7	33.83	0	0.00	33.79	7	13,704	0.05%
2021/08/09	4	34.00	0	0.00	34.10	4	14,439	0.03%
2021/08/05	11	34.19	0	0.00	34.20	11	15,367	0.07%
2021/08/03	3	34.06	1	34.11	34.15	2	17,432	0.01%
2021/08/02	1	33.75	1	33.73	34.00	0	17,428	0.00%
2021/07/30	5	34.01	0	0.00	33.90	5	17,250	0.03%
2021/07/29	2	34.11	0	0.00	34.10	2	17,094	0.01%
2021/07/28	5.3	33.67	0	0.00	33.89	5.3	17,359	0.03%
2021/07/27	2.6	34.31	0	0.00	34.07	2.6	17,372	0.01%
2021/07/22	18	34.28	0	0.00	34.21	18	17,183	0.10%
2021/07/21	7.7	34.06	0	0.00	34.13	7.7	16,996	0.05%
2021/07/19	2	35.11	0	0.00	35.14	2	16,195	0.01%
2021/07/16	3	35.04	0	0.00	35.12	3	16,301	0.02%
2021/07/15	2	34.67	0	0.00	34.98	2	16,244	0.01%
2021/07/14	0.6	34.58	0	0.00	34.48	0.6	16,238	0.00%
2021/07/13	7.5	34.97	1	34.84	34.85	6.5	16,009	0.04%
2021/07/09	2	35.46	0	0.00	35.44	2	15,733	0.01%
2021/07/08	2	35.70	0	0.00	35.80	2	15,796	0.01%
2021/07/07	0	0.00	1	35.85	35.61	-1	15,802	-0.01%
2021/07/06	8	35.85	4	35.97	35.91	4	15,704	0.03%
2021/07/05	2	35.55	4	35.52	35.69	-2	15,631	-0.01%
2021/07/02	5	35.11	0	0.00	35.20	5	15,550	0.03%
2021/07/01	0	0.00	2	35.27	35.00	-2	15,473	-0.01%
2021/06/30	5	34.95	2	34.88	35.00	3	15,037	0.02%
2021/06/29	1	34.70	0	0.00	34.80	1	15,029	0.01%
2021/06/24	10	34.66	10	34.66	34.66	0	15,045	0.00%
2021/06/23	1	34.47	1	34.49	34.45	0	15,186	0.00%
2021/06/22	10	34.45	10	34.43	34.43	0	15,168	0.00%
2021/06/21	1	34.54	0	0.00	34.55	1	15,124	0.01%
2021/06/17	0	34.85	0	0.00	34.90	0	15,116	0.00%
2021/06/16	15	34.73	45.1	34.78	34.78	-30.1	15,232	-0.20%
2021/06/15	0	0.00	2	34.62	34.65	-2	15,274	-0.01%
2021/06/11	31	34.59	0	0.00	34.55	31	15,354	0.20%
2021/06/10	15	34.56	15	34.58	34.60	0	15,462	0.00%
2021/06/07	4	34.46	0	0.00	34.72	4	15,739	0.03%
2021/06/04	0	34.88	0	0.00	34.77	0	15,681	0.00%
2021/06/03	0.1	34.99	0	0.00	34.95	0.1	15,696	0.00%
2021/06/01	0.1	34.86	0	0.00	35.06	0.1	15,858	0.00%
2021/05/28	0	0.00	20	34.50	34.55	-20	15,754	-0.13%
2021/05/27	0	0.00	1	34.23	34.28	-1	15,767	-0.01%
2021/05/25	0	0.00	0.2	34.39	34.34	-0.2	15,861	0.00%
2021/05/24	20	34.04	20	34.05	34.05	0	15,943	0.00%
2021/05/21	0.1	33.91	0	0.00	34.00	0.1	15,870	0.00%
2021/05/20	0	33.93	0	0.00	33.86	0	15,950	0.00%
2021/05/19	1.3	33.99	4	33.88	34.10	-2.7	15,867	-0.02%
2021/05/18	13	33.85	42	33.75	34.01	-29	15,921	-0.18%
2021/05/17	0	33.25	2	32.76	32.75	-2	15,879	-0.01%
2021/05/14	0.1	33.96	0	0.00	33.65	0.1	14,792	0.00%
2021/05/13	10	33.22	14.1	33.18	33.40	-4.1	14,460	-0.03%
2021/05/12	12.1	33.42	17	33.56	33.50	-4.9	13,679	-0.04%
2021/05/11	6.2	35.17	3	34.99	34.70	3.2	12,332	0.03%
2021/05/10	1	35.83	0	0.00	35.88	1	11,676	0.01%
2021/05/07	0	35.56	0	0.00	35.72	0	11,778	0.00%
2021/05/06	0	35.60	1	35.55	35.30	-1	11,877	-0.01%
2021/05/05	0	35.40	1	35.06	35.35	-1	11,916	-0.01%
2021/05/04	3	35.12	2	34.86	35.30	1	11,516	0.01%
2021/05/03	1.3	36.05	0	0.00	35.91	1.3	11,089	0.01%
2021/04/29	1	36.13	1.1	36.12	36.12	-0.1	11,039	0.00%
2021/04/28	5.1	35.95	0	0.00	35.98	5.1	11,127	0.05%
2021/04/27	0	35.97	0	0.00	35.98	0	11,379	0.00%
2021/04/26	0	35.65	6	35.85	35.99	-6	11,527	-0.05%
2021/04/23	1	35.20	10.2	35.16	35.30	-9.2	11,671	-0.08%
2021/04/22	0	35.76	0	0.00	35.40	0	11,800	0.00%
2021/04/21	0	35.37	4	35.41	35.53	-4	12,099	-0.03%
2021/04/20	2	35.40	13	35.38	35.33	-11	12,400	-0.09%
2021/04/19	1	35.16	0.1	35.05	35.20	0.9	12,466	0.01%
2021/04/16	0	34.79	0	0.00	34.94	0	12,623	0.00%
2021/04/15	0	34.48	2	34.45	34.50	-2	12,665	-0.02%
2021/04/14	8.2	34.27	0	0.00	34.35	8.2	13,099	0.06%
2021/04/13	4.2	34.56	1	34.65	34.47	3.2	13,191	0.02%
2021/04/12	1	34.73	0	0.00	34.69	1	13,479	0.01%
2021/04/09	3	34.66	1	34.67	34.70	2	13,634	0.01%
2021/04/08	1	34.70	0	0.00	34.75	1	13,861	0.01%
2021/04/07	1	34.72	0	0.00	34.71	1	13,924	0.01%
2021/04/06	1	34.77	1	34.76	34.74	0	13,991	0.00%
2021/04/01	6.1	34.61	2	34.59	34.61	4.1	14,051	0.03%
2021/03/31	5	34.71	0	0.00	34.63	5	14,126	0.04%
2021/03/30	0.1	34.42	2	34.44	34.60	-1.9	13,963	-0.01%
2021/03/26	16	33.77	0	0.00	33.80	16	14,091	0.11%
2021/03/25	1	33.58	0	0.00	33.66	1	14,089	0.01%
2021/03/24	2	33.64	0	0.00	33.65	2	14,064	0.01%
2021/03/23	1	33.64	0	0.00	33.66	1	14,047	0.01%
2021/03/22	1	33.52	0	0.00	33.60	1	14,115	0.01%
2021/03/19	3	33.35	0.6	33.44	33.60	2.4	14,304	0.02%
2021/03/18	3	33.45	0	0.00	33.53	3	14,273	0.02%
2021/03/17	11	33.00	0	0.00	32.95	11	14,394	0.08%
2021/03/16	10	33.00	2	33.00	32.99	8	14,595	0.05%
2021/03/15	0	0.00	1	32.62	32.74	-1	14,896	-0.01%
2021/03/12	0	0.00	5	32.40	32.43	-5	15,119	-0.03%
2021/03/11	0	0.00	2	32.31	32.33	-2	15,393	-0.01%
2021/03/09	1	31.86	10	32.00	32.00	-9	15,641	-0.06%
2021/03/08	11	31.94	3	32.04	32.00	8	15,766	0.05%
2021/03/05	0	0.00	1	31.71	31.80	-1	15,693	-0.01%
2021/03/04	1	31.78	0	0.00	31.80	1	15,709	0.01%
2021/03/03	2	31.81	0	0.00	31.93	2	15,785	0.01%
2021/03/02	1	31.95	0	0.00	31.90	1	15,732	0.01%
2021/02/26	2	31.91	0	0.00	31.90	2	15,774	0.01%
2021/02/25	0	0.00	1	32.00	32.01	-1	15,760	-0.01%
2021/02/24	0	0.00	10	32.00	31.80	-10	15,763	-0.06%
2021/02/23	0	0.00	2	31.63	31.80	-2	15,634	-0.01%
2021/02/22	1	31.42	1	31.32	31.50	0	15,506	0.00%
2021/02/19	1	30.95	10	31.12	31.12	-9	15,365	-0.06%
2021/02/18	0	0.00	1	31.05	31.13	-1	15,500	-0.01%
2021/02/05	0	0.00	1	30.56	30.55	-1	15,356	-0.01%
2021/02/02	0	0.00	3.2	30.46	30.50	-3.2	15,854	-0.02%
2021/02/01	12	30.07	9	30.13	30.25	3	16,075	0.02%
2021/01/29	4	30.36	11	30.61	30.26	-7	16,246	-0.04%
2021/01/28	10	30.63	55	30.68	30.72	-45	16,201	-0.28%
2021/01/27	0	0.00	11	30.94	30.95	-11	16,259	-0.07%
2021/01/26	1	30.86	1	30.68	30.68	0	16,164	0.00%
2021/01/25	0	0.00	24	30.60	30.83	-24	16,491	-0.15%
2021/01/22	1	30.30	0	0.00	30.53	1	16,841	0.01%
2021/01/21	13	30.37	5	30.25	30.30	8	17,518	0.05%
2021/01/20	4	30.59	1	30.34	30.25	3	19,146	0.02%
2021/01/19	5	30.69	12.8	30.77	30.74	-7.8	19,403	-0.04%
2021/01/18	0	0.00	12	30.52	30.61	-12	19,634	-0.06%
2021/01/15	1	30.87	8	31.00	30.79	-7	19,548	-0.04%
2021/01/14	10	30.92	9	30.89	30.92	1	19,520	0.01%
2021/01/12	1	30.47	6	30.34	30.35	-5	19,254	-0.03%
2021/01/11	0	0.00	2	30.53	30.61	-2	19,281	-0.01%
2021/01/08	3	30.30	0	0.00	30.46	3	19,283	0.02%
2021/01/07	0	0.00	4	30.17	30.22	-4	19,236	-0.02%
2020/12/31	12	29.93	2	29.81	29.95	10	18,552	0.05%
2020/12/30	0	0.00	1	29.66	29.78	-1	18,338	-0.01%
2020/12/29	6	29.68	0	0.00	29.67	6	18,326	0.03%
2020/12/28	2	29.72	16	29.66	29.75	-14	18,329	-0.08%
2020/12/25	3	29.52	0	0.00	29.51	3	18,165	0.02%
2020/12/24	30	29.51	0	0.00	29.48	30	18,085	0.17%
2020/12/23	2	29.38	0	0.00	29.42	2	18,156	0.01%
2020/12/22	7.1	29.47	1	29.42	29.43	6.1	18,606	0.03%
2020/12/21	9	29.48	3	29.48	29.60	6	19,258	0.03%
2020/12/18	1	29.61	0	0.00	29.61	1	19,328	0.01%
2020/12/17	3	29.61	1	29.70	29.66	2	19,561	0.01%
2020/12/16	4	29.65	6	29.73	29.80	-2	19,561	-0.01%
2020/12/15	5	29.55	0	0.00	29.51	5	19,488	0.03%
2020/12/14	0	0.00	4.3	29.87	29.82	-4.3	19,302	-0.02%
2020/12/11	5	29.76	0	0.00	29.81	5	19,359	0.03%
2020/12/10	0	0.00	2	30.02	29.94	-2	19,265	-0.01%
2020/12/09	0	0.00	4	30.09	30.14	-4	19,097	-0.02%
2020/12/08	9	29.89	8	29.90	29.90	1	18,695	0.01%
2020/12/07	0	0.00	7	29.88	29.85	-7	18,414	-0.04%
2020/12/04	0	0.00	3	29.63	29.68	-3	18,251	-0.02%
2020/12/03	0	0.00	4	29.54	29.45	-4	18,137	-0.02%
2020/12/02	0	0.00	8	29.41	29.44	-8	18,138	-0.04%
2020/12/01	2	29.34	0	0.00	29.35	2	18,131	0.01%
2020/11/30	0	0.00	2	29.45	29.35	-2	18,213	-0.01%
2020/11/27	0	0.00	4	29.26	29.32	-4	18,098	-0.02%
2020/11/26	1	29.13	2	29.12	29.15	-1	18,010	-0.01%
2020/11/25	18	29.06	11	28.99	29.01	7	18,006	0.04%
2020/11/24	12	29.15	11	29.11	29.11	1	17,904	0.01%
2020/11/23	0	0.00	2	29.07	29.14	-2	17,841	-0.01%
2020/11/20	0	0.00	4	28.86	28.88	-4	17,893	-0.02%
2020/11/18	10	28.89	0	0.00	28.90	10	18,250	0.05%
2020/11/17	6	28.81	1	28.91	28.81	5	18,455	0.03%
2020/11/16	1	28.74	0	0.00	28.80	1	19,178	0.01%
2020/11/13	2.2	28.44	8	28.42	28.53	-5.8	18,963	-0.03%
2020/11/12	8	28.48	0	0.00	28.40	8	18,920	0.04%
2020/11/11	2	28.50	4	28.41	28.50	-2	18,920	-0.01%
2020/11/10	0	0.00	3	28.39	28.29	-3	18,893	-0.02%
2020/11/09	0	0.00	41.2	28.44	28.40	-41.2	18,592	-0.22%
2020/11/06	2	28.23	5	28.23	28.19	-3	18,420	-0.02%
2020/11/05	2	28.10	0	0.00	28.12	2	18,259	0.01%
2020/11/04	4	28.02	1	27.93	28.05	3	18,240	0.02%
2020/11/03	4	27.95	0	0.00	28.01	4	18,058	0.02%
2020/11/02	5	27.64	100	27.65	27.72	-95	17,951	-0.53%
2020/10/30	25	27.86	1	27.89	27.80	24	17,737	0.14%
2020/10/29	28	27.95	6.6	27.86	27.98	21.4	17,214	0.12%
2020/10/28	50	28.24	0	0.00	28.19	50	16,451	0.30%
2020/10/27	73	29.62	4	29.63	29.69	69	14,985	0.46%
2020/10/26	50.6	29.67	13	29.74	29.69	37.6	14,571	0.26%
2020/10/23	9	29.59	0	0.00	29.63	9	14,243	0.06%
2020/10/22	10	29.52	0	0.00	29.59	10	14,252	0.07%
2020/10/21	17	29.66	0	0.00	29.59	17	14,117	0.12%
2020/10/20	5	29.60	0	0.00	29.64	5	13,965	0.04%
2020/10/19	0	0.00	10	29.66	29.64	-10	14,347	-0.07%
2020/10/16	2	29.65	0	0.00	29.56	2	14,557	0.01%
2020/10/15	6	29.70	2	29.52	29.69	4	14,581	0.03%
2020/10/14	1	29.76	0	0.00	29.74	1	14,485	0.01%
2020/10/13	1	29.66	0	0.00	29.71	1	14,504	0.01%
2020/10/12	5	29.92	12	29.84	29.74	-7	14,442	-0.05%
2020/10/07	0	0.00	2	29.63	29.65	-2	14,166	-0.01%
2020/10/06	6	29.60	3	29.62	29.68	3	14,217	0.02%
2020/10/05	1	29.45	0	0.00	29.45	1	14,385	0.01%
2020/09/30	2	29.45	1	29.51	29.48	1	14,532	0.01%
2020/09/29	2	29.45	0	0.00	29.40	2	15,005	0.01%
2020/09/28	1	29.33	0	0.00	29.38	1	15,348	0.01%
2020/09/25	10	28.85	0	0.00	28.90	10	15,839	0.06%
2020/09/24	17	29.12	0	0.00	29.06	17	15,657	0.11%
2020/09/23	6	29.64	0	0.00	29.70	6	15,278	0.04%
2020/09/22	12	29.76	0	0.00	29.80	12	15,424	0.08%
2020/09/18	6	30.23	0	0.00	30.20	6	15,272	0.04%
2020/09/17	1	30.21	0	0.00	30.23	1	15,304	0.01%
2020/09/16	0	0.00	5	30.26	30.25	-5	15,278	-0.03%
2020/09/15	4	30.07	1	30.10	30.10	3	15,251	0.02%
2020/09/11	1	29.75	3	29.82	29.75	-2	15,516	-0.01%
2020/09/09	6.2	29.65	0	0.00	29.85	6.2	15,903	0.04%
2020/09/08	11	29.90	0	0.00	29.97	11	15,932	0.07%
2020/09/07	3	30.00	2	30.10	29.96	1	16,173	0.01%
2020/09/04	22	29.98	0	0.00	30.09	22	16,345	0.13%
2020/09/03	11	30.27	0	0.00	30.25	11	16,346	0.07%
2020/09/01	2	30.00	0	0.00	30.06	2	16,665	0.01%
2020/08/26	3	30.26	0	0.00	30.43	3	17,808	0.02%
2020/08/24	0	0.00	1	30.05	30.14	-1	17,717	-0.01%
2020/08/21	2	30.00	3	30.04	30.11	-1	17,747	-0.01%
2020/08/20	19	29.88	3	29.65	29.79	16	17,584	0.09%
2020/08/19	2	31.03	0	0.00	30.77	2	17,106	0.01%
2020/08/18	0	0.00	2	30.96	30.90	-2	17,222	-0.01%
2020/08/17	0	0.00	3	30.88	30.96	-3	17,405	-0.02%
2020/08/14	1	30.33	0	0.00	30.63	1	17,515	0.01%
2020/08/13	1	30.39	0	0.00	30.32	1	17,551	0.01%
2020/08/11	1	30.55	0	0.00	30.35	1	17,800	0.01%
2020/08/07	1	30.70	2	30.69	30.65	-1	17,963	-0.01%
2020/08/05	2	30.53	14	30.51	30.62	-12	18,150	-0.07%
2020/08/04	0	0.00	1	30.03	30.17	-1	18,066	-0.01%
2020/07/31	0.5	30.12	2	30.19	30.24	-1.5	18,362	-0.01%
2020/07/30	1	29.94	0	0.00	29.99	1	18,199	0.01%
2020/07/28	3	29.62	2	29.80	29.46	1	18,589	0.01%
2020/07/27	2	29.83	5	29.81	29.84	-3	18,958	-0.02%
2020/07/24	3	30.00	50	29.93	29.85	-47	19,177	-0.25%
2020/07/23	0.5	30.06	8	30.11	30.17	-7.5	19,226	-0.04%
2020/07/22	1	29.92	2	29.98	29.97	-1	19,001	-0.01%
2020/07/21	5	29.72	13	29.79	29.84	-8	18,618	-0.04%
2020/07/20	1	29.44	18	29.46	29.55	-17	18,471	-0.09%
2020/07/17	2	29.63	15	29.68	29.59	-13	18,517	-0.07%
2020/07/16	0	0.00	1	29.70	29.63	-1	18,912	-0.01%
2020/07/15	9	29.57	0	0.00	29.53	9	19,020	0.05%
2020/07/14	1	29.61	0	0.00	29.58	1	19,474	0.01%
2020/07/13	11	29.66	0.5	29.65	29.65	10.5	19,664	0.05%
2020/07/10	3	29.47	1	29.45	29.52	2	20,111	0.01%
2020/07/08	0	0.00	10	29.72	29.72	-10	20,104	-0.05%
2020/07/07	2	29.83	1	29.56	29.43	1	19,758	0.01%
2020/07/06	11	29.78	11	29.68	29.83	0	19,831	0.00%
2020/07/03	0	0.00	10	29.34	29.33	-10	19,848	-0.05%
2020/07/02	1	29.07	28.8	29.00	29.09	-27.8	19,919	-0.14%
2020/07/01	5	28.76	5	28.90	28.79	0	19,835	0.00%
2020/06/29	1	28.49	0	0.00	28.51	1	19,944	0.01%
2020/06/24	0	0.00	1	28.54	28.54	-1	20,125	0.00%
2020/06/23	2	28.56	10	28.46	28.54	-8	20,752	-0.04%
2020/06/22	1	28.49	1	28.51	28.48	0	21,173	0.00%
2020/06/19	1	28.58	0	0.00	28.56	1	21,935	0.00%
2020/06/18	1	28.44	10	28.48	28.55	-9	22,217	-0.04%
2020/06/17	6	28.41	0	0.00	28.46	6	22,778	0.03%
2020/06/16	2	28.41	0	0.00	28.45	2	23,966	0.01%
2020/06/15	23	28.28	0	0.00	28.13	23	25,896	0.09%
2020/06/12	11	28.07	1	28.20	28.29	10	26,870	0.04%
2020/06/11	12	28.48	37	28.55	28.43	-25	28,066	-0.09%
2020/06/10	4	28.80	1	28.90	28.86	3	29,208	0.01%
2020/06/09	1	28.83	21	28.89	28.84	-20	31,585	-0.06%
2020/06/08	31	28.88	5	28.91	28.88	26	33,932	0.08%
2020/06/05	2	28.81	71	28.82	28.80	-69	34,209	-0.20%
2020/06/04	0	0.00	9	28.63	28.67	-9	34,954	-0.03%
2020/06/03	2	28.39	20	28.43	28.48	-18	36,194	-0.05%
2020/06/02	4	28.19	4	28.20	28.17	0	36,074	0.00%
2020/06/01	6	28.00	13	28.00	28.05	-7	36,099	-0.02%
2020/05/29	8	27.80	11	27.82	27.86	-3	36,125	-0.01%
2020/05/28	8	27.89	10	27.80	27.90	-2	36,417	-0.01%
2020/05/27	12	27.87	0	0.00	27.85	12	36,930	0.03%
2020/05/26	7	27.77	18	27.76	27.82	-11	37,686	-0.03%
2020/05/25	23	27.40	0	0.00	27.50	23	37,769	0.06%
2020/05/22	4	27.50	0	0.00	27.45	4	37,724	0.01%
2020/05/21	4	27.69	4	27.64	27.63	0	37,673	0.00%
2020/05/20	6	27.49	17	27.46	27.48	-11	37,414	-0.03%
2020/05/19	8	27.42	3	27.43	27.43	5	37,371	0.01%
2020/05/18	3	27.33	0	0.00	27.25	3	37,373	0.01%
2020/05/15	4	27.35	0	0.00	27.43	4	37,286	0.01%
2020/05/14	18	27.50	6	27.63	27.48	12	37,309	0.03%
2020/05/13	4	27.56	8	27.63	27.75	-4	37,221	-0.01%
2020/05/12	5	27.57	1	27.59	27.55	4	37,202	0.01%
2020/05/11	20	27.65	3	27.68	27.66	17	37,225	0.05%
2020/05/08	8	27.59	1	27.63	27.50	7	37,125	0.02%
2020/05/07	2	27.45	4	27.44	27.40	-2	37,179	-0.01%
2020/05/06	0	0.00	3	27.34	27.32	-3	37,098	-0.01%
2020/05/05	16	27.27	9	27.40	27.33	7	37,146	0.02%
2020/05/04	12	26.92	2	27.00	27.09	10	37,105	0.03%
2020/04/30	2	27.28	13.4	27.36	27.46	-11.4	36,925	-0.03%
2020/04/29	1	27.03	4	27.05	27.07	-3	37,079	-0.01%
2020/04/28	1	26.92	12	26.90	26.91	-11	37,392	-0.03%
2020/04/27	0	0.00	1	26.80	26.79	-1	39,171	0.00%
2020/04/24	0	0.00	3	26.33	26.33	-3	38,889	-0.01%
2020/04/23	8	26.37	4	26.50	26.34	4	38,981	0.01%
2020/04/22	6	25.72	2	26.07	26.23	4	38,900	0.01%
2020/04/21	11	26.12	1	26.50	26.10	10	38,703	0.03%
2020/04/20	0	0.00	46	26.59	26.60	-46	38,276	-0.12%
2020/04/17	10	26.65	31	26.78	26.50	-21	38,143	-0.06%
2020/04/16	4	26.21	27	26.29	26.44	-23	37,641	-0.06%
2020/04/15	20	26.42	28	26.29	26.47	-8	37,489	-0.02%
2020/04/14	16	26.01	1	25.98	26.05	15	37,155	0.04%
2020/04/13	3	25.65	2	25.73	25.68	1	37,244	0.00%
2020/04/10	2	25.67	5	25.71	25.73	-3	37,181	-0.01%
2020/04/09	8	25.74	34	25.88	25.65	-26	37,221	-0.07%
2020/04/08	9	25.58	14	25.52	25.77	-5	36,867	-0.01%
2020/04/07	6	25.19	14	25.15	25.22	-8	36,353	-0.02%
2020/04/06	2	24.64	5	24.74	24.84	-3	36,110	-0.01%
2020/04/01	1	24.50	1	24.55	24.52	0	35,797	0.00%
2020/03/31	21	24.55	1	24.59	24.49	20	35,582	0.06%
2020/03/30	7	24.04	10	23.98	24.32	-3	35,350	-0.01%
2020/03/27	15	24.60	10	24.57	24.35	5	35,016	0.01%
2020/03/26	4	24.12	2	23.96	24.26	2	34,321	0.01%
2020/03/25	11.5	24.23	14	24.19	24.09	-2.5	33,888	-0.01%
2020/03/24	7	23.27	12	23.24	23.38	-5	33,068	-0.02%
2020/03/23	33	22.41	21	22.68	22.49	12	32,600	0.04%
2020/03/20	67	22.90	47	23.04	23.28	20	31,861	0.06%
2020/03/19	70	22.29	27	21.89	21.85	43	30,566	0.14%
2020/03/18	15	23.55	0.4	23.38	23.29	14.6	28,445	0.05%
2020/03/17	64	23.62	1	24.01	23.67	63	27,264	0.23%
2020/03/16	49	24.83	24.2	24.80	24.41	24.8	25,639	0.10%
2020/03/13	63	24.47	25	24.70	25.29	38	24,153	0.16%
2020/03/12	44.8	26.08	9	26.05	25.93	35.8	21,637	0.17%
2020/03/11	15	27.21	20	27.15	26.97	-5	19,241	-0.03%
2020/03/10	13	26.84	8	26.99	27.25	5	18,794	0.03%
2020/03/09	31	27.28	5	27.39	27.25	26	17,707	0.15%
2020/03/06	3	27.87	3	27.92	27.88	0	16,214	0.00%
2020/03/05	3	28.03	1	28.09	28.10	2	16,065	0.01%
2020/03/04	9	27.82	0	0.00	27.86	9	16,235	0.06%
2020/03/03	20	28.02	0	0.00	27.93	20	15,926	0.13%
2020/03/02	42	27.50	6	27.68	27.75	36	15,541	0.23%
2020/02/27	30	28.01	0	0.00	27.90	30	14,821	0.20%
2020/02/26	38.2	28.49	0	0.00	28.30	38.2	13,985	0.27%
2020/02/25	4	28.49	0	0.00	28.67	4	13,480	0.03%
2020/02/24	13	28.67	25	28.69	28.70	-12	13,484	-0.09%
2020/02/21	3	28.86	2	28.98	28.90	1	13,361	0.01%
2020/02/20	6	28.91	1	29.05	28.93	5	13,388	0.04%
2020/02/19	0	0.00	13	28.93	28.96	-13	13,416	-0.10%
2020/02/18	9	28.80	23	28.80	28.80	-14	13,342	-0.10%
2020/02/17	14	28.63	13	28.74	28.80	1	13,204	0.01%
2020/02/13	12	28.72	68	28.70	28.64	-56	12,980	-0.43%
2020/02/12	37	28.49	0	0.00	28.56	37	13,444	0.28%
2020/02/11	5	28.30	0	0.00	28.34	5	13,351	0.04%
2020/02/10	6	28.02	5	28.14	28.14	1	13,445	0.01%
2020/02/07	11	28.25	0	0.00	28.23	11	13,453	0.08%
2020/02/06	2	28.31	3	28.38	28.44	-1	13,474	-0.01%
2020/02/05	13	28.11	0	0.00	28.08	13	13,426	0.10%
2020/02/04	9	27.83	4	28.03	28.12	5	13,381	0.04%
2020/02/03	70	27.09	33	26.93	27.74	37	13,397	0.28%
2020/01/31	9	27.78	0	0.00	27.92	9	12,821	0.07%
2020/01/30	25	27.82	2	27.67	27.70	23	12,492	0.18%
2020/01/20	2	29.19	7	29.19	29.19	-5	10,664	-0.05%
2020/01/17	0	0.00	9	29.16	29.16	-9	10,913	-0.08%
2020/01/16	0	0.00	3	29.11	29.10	-3	11,189	-0.03%
2020/01/14	2	28.92	5	29.02	29.02	-3	13,051	-0.02%
2020/01/13	8	28.73	0	0.00	28.84	8	13,473	0.06%
2020/01/10	8	28.69	0	0.00	28.69	8	13,569	0.06%
2020/01/09	4	28.71	0	0.00	28.70	4	13,606	0.03%
2020/01/08	15	28.58	4	28.50	28.50	11	13,583	0.08%
2020/01/07	29	28.65	29	28.71	28.69	0	13,478	0.00%
2020/01/06	0	0.00	11	28.99	28.96	-11	13,221	-0.08%
2020/01/03	27	29.31	12	29.22	29.18	15	13,373	0.11%
2020/01/02	9	29.05	0	0.00	29.09	9	13,410	0.07%
2019/12/31	2	28.94	0	0.00	28.97	2	13,889	0.01%
2019/12/30	0	0.00	6	29.00	29.00	-6	13,762	-0.04%
2019/12/26	10	28.90	3	28.91	28.86	7	13,505	0.05%
2019/12/24	0	0.00	3.8	28.73	28.74	-3.8	13,535	-0.03%
2019/12/23	3	28.76	6	28.78	28.72	-3	13,547	-0.02%
2019/12/20	2	28.78	11	28.76	28.80	-9	13,527	-0.07%
2019/12/19	1	28.74	8	28.70	28.69	-7	13,545	-0.05%
2019/12/18	0	0.00	10	28.76	28.77	-10	13,651	-0.07%
2019/12/17	3	28.64	0	0.00	28.71	3	13,549	0.02%
2019/12/16	0	0.00	9	28.52	28.57	-9	13,469	-0.07%
2019/12/13	5	28.36	3	28.40	28.37	2	13,377	0.01%
2019/12/12	2	28.32	0	0.00	28.31	2	13,384	0.01%
2019/12/10	2	28.12	0	0.00	28.14	2	13,446	0.01%
2019/12/09	8	28.22	0	0.00	28.21	8	13,528	0.06%
2019/12/06	10	28.13	0	0.00	28.13	10	13,516	0.07%
2019/12/05	5	28.01	0	0.00	28.03	5	13,450	0.04%
2019/12/04	2	27.89	13	27.87	27.88	-11	13,511	-0.08%
2019/12/03	0	0.00	11	27.83	27.92	-11	13,692	-0.08%
2019/12/02	3	27.59	1	27.59	27.65	2	13,797	0.01%
2019/11/29	4	27.87	1	27.83	27.75	3	13,635	0.02%
2019/11/28	0	0.00	6	28.02	28.03	-6	13,452	-0.04%
2019/11/27	0	0.00	6	28.05	28.04	-6	13,666	-0.04%
2019/11/26	16	28.05	1	28.06	28.06	15	13,631	0.11%
2019/11/22	0	0.00	4	28.00	28.01	-4	13,516	-0.03%
2019/11/21	0	0.00	2	27.97	28.00	-2	13,703	-0.01%
2019/11/20	2	28.08	80	28.09	28.09	-78	13,558	-0.58%
2019/11/18	4	28.01	1	28.03	28.05	3	13,457	0.02%
2019/11/15	5	27.84	11	27.88	27.88	-6	13,347	-0.04%
2019/11/14	0	0.00	5	27.81	27.83	-5	13,300	-0.04%
2019/11/12	1	27.72	0	0.00	27.74	1	13,309	0.01%
2019/11/11	83.4	27.50	5	27.50	27.50	78.4	13,273	0.59%
2019/11/08	1	27.82	0	0.00	27.88	1	12,640	0.01%
2019/11/07	0	0.00	5	27.79	27.80	-5	12,608	-0.04%
2019/11/06	12	27.99	2	28.02	27.93	10	12,524	0.08%
2019/11/05	35	28.00	0	0.00	28.03	35	12,445	0.28%
2019/11/04	2	27.77	3	27.81	27.84	-1	12,571	-0.01%
2019/11/01	0.2	27.68	0	0.00	27.63	0.2	12,668	0.00%
2019/10/31	1	27.59	0	0.00	27.58	1	12,802	0.01%
2019/10/30	1	27.63	2	27.63	27.65	-1	12,593	-0.01%
2019/10/29	7	27.70	0	0.00	27.62	7	12,476	0.06%
2019/10/25	11	27.78	0	0.00	27.60	11	11,944	0.09%
2019/10/24	7	27.64	4	27.61	27.65	3	11,625	0.03%
2019/10/23	37	27.52	1	27.55	27.54	36	11,355	0.32%
2019/10/22	2.3	29.04	8	29.00	29.03	-5.8	9,885	-0.06%
2019/10/21	1	28.90	3	28.95	28.95	-2	9,478	-0.02%
2019/10/18	2	28.92	0	0.00	28.82	2	8,991	0.02%
2019/10/17	1	28.62	2	28.64	28.70	-1	8,831	-0.01%
2019/10/16	7	28.48	0	0.00	28.51	7	8,735	0.08%
2019/10/15	5	28.52	0	0.00	28.45	5	8,666	0.06%
2019/10/14	1	28.54	15	28.54	28.52	-14	8,593	-0.16%
2019/10/09	9	28.31	0	0.00	28.28	9	8,581	0.10%
2019/10/07	9	28.43	0	0.00	28.42	9	8,511	0.11%
2019/10/03	0	0.00	2	28.05	28.12	-2	7,926	-0.03%
2019/10/02	1	28.16	0	0.00	28.17	1	7,930	0.01%
2019/10/01	2	28.03	1	28.18	28.18	1	8,004	0.01%
2019/09/27	8	27.88	0	0.00	27.88	8	7,986	0.10%
2019/09/26	4	28.26	0	0.00	28.15	4	7,928	0.05%
2019/09/25	5	28.19	7	28.19	28.20	-2	7,983	-0.03%
2019/09/24	4.2	28.27	1	28.28	28.33	3.2	8,100	0.04%
2019/09/20	0	0.00	1	28.00	27.98	-1	7,850	-0.01%
2019/09/19	2	28.01	2	28.09	27.97	0	7,861	0.00%
2019/09/18	0	0.00	1	28.04	28.05	-1	7,862	-0.01%
2019/09/17	0	0.00	2.5	27.99	28.00	-2.5	7,859	-0.03%
2019/09/16	0	0.00	7	27.93	27.94	-7	7,809	-0.09%
2019/09/12	2	27.97	5	28.00	27.92	-3	7,861	-0.04%
2019/09/11	1	27.89	0	0.00	27.81	1	7,833	0.01%
2019/09/09	1	27.75	0	0.00	27.77	1	7,727	0.01%
2019/09/06	3	27.84	20	27.83	27.83	-17	7,701	-0.22%
2019/09/05	0.5	27.71	31	27.75	27.71	-30.5	7,572	-0.40%
2019/09/04	1	27.54	1	27.51	27.54	0	7,409	0.00%
2019/09/03	0	0.00	3	27.45	27.40	-3	7,314	-0.04%
2019/09/02	0	0.00	10	27.41	27.44	-10	7,237	-0.14%
2019/08/30	0	0.00	1	27.31	27.25	-1	7,220	-0.01%
2019/08/29	2	26.99	0	0.00	27.00	2	7,036	0.03%
2019/08/28	0	0.00	2	26.98	26.97	-2	7,116	-0.03%
2019/08/27	0	0.00	4	26.99	26.96	-4	7,234	-0.06%
2019/08/26	2	26.81	2	26.89	26.88	0	7,350	0.00%
2019/08/23	0	0.00	15	27.02	27.02	-15	7,298	-0.21%
2019/08/22	70	27.08	7	27.03	27.02	63	7,477	0.84%
2019/08/19	3	26.99	0	0.00	27.03	3	8,017	0.04%
2019/08/16	1	26.82	2	26.93	26.95	-1	8,497	-0.01%
2019/08/15	0	0.00	2	26.75	26.82	-2	8,632	-0.02%
2019/08/14	2	26.96	0	0.00	26.93	2	8,821	0.02%
2019/08/13	4	26.71	3	26.74	26.76	1	9,037	0.01%
2019/08/12	5	26.82	0	0.00	26.90	5	9,379	0.05%
2019/08/08	1	26.57	2	26.47	26.56	-1	9,580	-0.01%
2019/08/07	1	26.40	0	0.00	26.43	1	9,640	0.01%
2019/08/06	1	26.02	0	0.00	26.52	1	9,836	0.01%
2019/08/05	3	26.72	3	26.80	26.60	0	9,910	0.00%
2019/08/02	4.1	26.89	0	0.00	26.85	4.1	9,881	0.04%
2019/08/01	0	0.00	1	27.10	27.10	-1	9,867	-0.01%
2019/07/31	2	27.14	3	27.19	27.20	-1	9,844	-0.01%
2019/07/30	2	27.29	10	27.31	27.29	-8	9,832	-0.08%
2019/07/29	1	27.36	0	0.00	27.37	1	9,985	0.01%
2019/07/25	0	0.00	3	27.36	27.47	-3	9,973	-0.03%
2019/07/24	0	0.00	5	27.32	27.28	-5	9,839	-0.05%
2019/07/23	0	0.00	4	27.25	27.24	-4	9,743	-0.04%
2019/07/17	0	0.00	3	27.17	27.14	-3	9,614	-0.03%
2019/07/15	0	0.00	2	27.21	27.21	-2	9,580	-0.02%
2019/07/11	0	0.00	1	27.16	27.11	-1	9,417	-0.01%
2019/07/10	0	0.00	1	26.90	26.95	-1	9,359	-0.01%
2019/07/05	2	27.02	1	27.05	26.99	1	9,410	0.01%
2019/07/04	0	0.00	2.2	26.97	26.93	-2.2	9,405	-0.02%
2019/07/03	3	26.88	0	0.00	26.78	3	9,587	0.03%
2019/07/02	0	0.00	1	26.93	26.96	-1	9,637	-0.01%
2019/07/01	0	0.00	1	26.95	26.95	-1	9,701	-0.01%
2019/06/27	7	26.62	11	26.62	26.61	-4	9,642	-0.04%
2019/06/26	2	26.45	6	26.46	26.43	-4	9,628	-0.04%
2019/06/25	2	26.48	22	26.49	26.47	-20	9,602	-0.21%
2019/06/24	3	26.54	0	0.00	26.60	3	9,553	0.03%
2019/06/21	6	26.62	0	0.00	26.52	6	9,504	0.06%
2019/06/19	10	26.47	28	26.30	26.47	-18	9,490	-0.19%
2019/06/18	2	26.04	0	0.00	26.06	2	9,486	0.02%
2019/06/13	0	0.00	5	26.02	26.01	-5	9,632	-0.05%
2019/06/12	0	0.00	1	26.00	26.10	-1	9,561	-0.01%
2019/06/11	2	26.01	5	26.07	26.04	-3	9,520	-0.03%
2019/06/10	0	0.00	1	25.95	25.99	-1	9,429	-0.01%
2019/06/06	1	25.65	0	0.00	25.69	1	9,425	0.01%
2019/06/05	2	25.84	0	0.00	25.81	2	9,293	0.02%
2019/06/03	2	25.65	0	0.00	25.84	2	9,261	0.02%
2019/05/31	2	25.91	0	0.00	25.94	2	9,166	0.02%
2019/05/30	0	0.00	50	25.52	25.58	-50	9,109	-0.55%
2019/05/29	5	25.32	1	25.39	25.39	4	9,105	0.04%
2019/05/28	55	25.42	2	25.45	25.50	53	9,002	0.59%
2019/05/24	18	25.42	0	0.00	25.44	18	8,978	0.20%
2019/05/23	20	25.45	0	0.00	25.44	20	8,938	0.22%
2019/05/22	2	25.81	0	0.00	25.79	2	8,554	0.02%
2019/05/21	11	25.74	0	0.00	25.76	11	8,558	0.13%
2019/05/20	1	25.70	65	25.76	25.70	-64	8,317	-0.77%
2019/05/17	4	25.71	0	0.00	25.70	4	8,142	0.05%
2019/05/16	4	25.97	0	0.00	25.92	4	7,872	0.05%
2019/05/15	1	26.23	0	0.00	26.18	1	7,697	0.01%
2019/05/14	15	25.95	0	0.00	26.07	15	7,656	0.20%
2019/05/13	2	26.20	1	26.44	26.09	1	7,409	0.01%
2019/05/10	13	26.73	2	26.49	26.55	11	7,083	0.16%
2019/05/09	8	26.87	10	26.83	26.74	-2	6,862	-0.03%
2019/05/08	1	27.15	1	27.12	27.20	0	6,628	0.00%
2019/05/07	14	27.12	0	0.00	27.26	14	6,768	0.21%
2019/05/06	5	27.08	0	0.00	27.08	5	6,968	0.07%
2019/04/30	0	0.00	2	27.24	27.35	-2	6,847	-0.03%
2019/04/24	0	0.00	5	27.54	27.57	-5	6,904	-0.07%
2019/04/22	5	27.40	2	27.39	27.41	3	6,833	0.04%
2019/04/18	0	0.00	1	27.15	27.14	-1	6,739	-0.01%
2019/04/17	0	0.00	10	27.45	27.44	-10	6,701	-0.15%
2019/04/16	10	27.21	0	0.00	27.25	10	6,569	0.15%
2019/04/12	0	0.00	2	26.74	26.76	-2	6,639	-0.03%
2019/04/11	0	0.00	2	27.00	26.89	-2	6,849	-0.03%
2019/04/10	1	26.96	0	0.00	26.97	1	6,895	0.01%
2019/04/08	0	0.00	5	26.94	26.93	-5	6,633	-0.08%
2019/04/01	1	26.50	2	26.50	26.51	-1	6,747	-0.01%
2019/03/28	0	0.00	2	26.23	26.24	-2	6,603	-0.03%
2019/03/26	1	26.27	0	0.00	26.25	1	6,586	0.02%
2019/03/18	1	26.01	1	26.10	26.13	0	6,282	0.00%
2019/03/15	20	25.96	2	25.98	25.91	18	6,315	0.29%
2019/03/13	1	26.00	0	0.00	25.98	1	6,393	0.02%
2019/03/12	2	26.02	4	26.02	26.01	-2	6,406	-0.03%
2019/03/11	1	25.85	0	0.00	25.89	1	6,398	0.02%
2019/03/07	1	26.00	2	26.08	25.98	-1	6,446	-0.02%
2019/03/04	1	25.95	1	25.95	26.12	0	6,359	0.00%
2019/02/27	4	25.98	0	0.00	25.96	4	6,190	0.06%
2019/02/26	0	0.00	1	26.24	26.18	-1	6,134	-0.02%
2019/02/25	0	0.00	5	26.05	26.13	-5	6,036	-0.08%
2019/02/22	0	0.00	7	25.89	25.90	-7	5,846	-0.12%
2019/02/21	1	25.87	0	0.00	25.84	1	5,647	0.02%
2019/02/20	2	25.70	0	0.00	25.74	2	5,522	0.04%
2019/02/19	2	25.53	10	25.52	25.52	-8	5,357	-0.15%
2019/02/18	1	25.57	1	25.55	25.52	0	5,339	0.00%
2019/02/15	0	0.00	3	25.40	25.39	-3	5,279	-0.06%
2019/02/14	0	0.00	1	25.45	25.43	-1	5,240	-0.02%
2019/02/13	1	25.39	0	0.00	25.42	1	5,182	0.02%
2019/01/29	0	0.00	1	24.88	24.89	-1	4,913	-0.02%
2019/01/28	0	0.00	5	25.05	25.01	-5	4,903	-0.10%
2019/01/22	0	0.00	6	24.51	24.50	-6	4,706	-0.13%
2019/01/21	0	0.00	1	24.53	24.51	-1	4,849	-0.02%
2019/01/18	0	0.00	1	24.33	24.39	-1	5,011	-0.02%
2019/01/17	1	24.30	0	0.00	24.26	1	5,280	0.02%
2019/01/11	0	0.00	3	24.05	24.04	-3	6,239	-0.05%
2019/01/10	0	0.00	9	23.99	24.01	-9	6,289	-0.14%
2019/01/04	3	23.31	0	0.00	23.40	3	7,051	0.04%
2018/12/27	0	0.00	4	24.00	23.91	-4	8,621	-0.05%
2018/12/26	1	23.80	0	0.00	23.72	1	8,759	0.01%
2018/12/25	1	23.99	0	0.00	23.97	1	8,686	0.01%
2018/12/21	1	24.13	0	0.00	24.14	1	8,473	0.01%
2018/12/17	1	24.29	0	0.00	24.31	1	8,215	0.01%
2018/12/07	2	24.24	0	0.00	24.28	2	8,234	0.02%
2018/12/06	2	24.12	0	0.00	24.19	2	8,290	0.02%
2018/12/05	0	0.00	68	24.61	24.60	-68	8,209	-0.83%
2018/12/03	0	0.00	31	24.78	24.89	-31	8,500	-0.36%
2018/11/30	0	0.00	25	24.49	24.46	-25	8,381	-0.30%
2018/11/29	2	24.45	0	0.00	24.38	2	8,342	0.02%
2018/11/28	1	24.20	0	0.00	24.27	1	8,290	0.01%
2018/11/27	0	0.00	1	24.10	24.10	-1	8,278	-0.01%
2018/11/23	1	23.98	0	0.00	23.94	1	8,256	0.01%
2018/11/22	3	24.14	0	0.00	23.98	3	8,224	0.04%
2018/11/21	0	0.00	5	24.14	24.14	-5	8,179	-0.06%
2018/11/12	3	24.20	0	0.00	24.18	3	7,914	0.04%
2018/11/08	31	24.38	5	24.36	24.37	26	7,862	0.33%
2018/11/06	0.2	24.15	0	0.00	24.08	0.2	7,809	0.00%
2018/11/05	1	24.15	3	24.11	24.18	-2	7,756	-0.03%
2018/11/02	0	0.00	4	24.10	24.18	-4	7,715	-0.05%
2018/11/01	0	0.00	6	24.03	24.08	-6	7,680	-0.08%
2018/10/31	1	23.74	0	0.00	23.78	1	7,620	0.01%
2018/10/30	0	0.00	4	23.40	23.42	-4	7,572	-0.05%
2018/10/29	1	23.27	0	0.00	23.34	1	7,528	0.01%
2018/10/26	1	23.50	0	0.00	23.43	1	7,385	0.01%
2018/10/25	9	23.58	0	0.00	23.59	9	7,185	0.13%
2018/10/24	1	24.08	1	24.22	24.12	0	6,901	0.00%
2018/10/23	23	24.14	0	0.00	24.13	23	6,812	0.34%
2018/10/22	7	25.68	60	25.81	25.81	-53	6,360	-0.83%
2018/10/19	0	0.00	1	25.51	25.55	-1	6,251	-0.02%
2018/10/18	6	25.47	0	0.00	25.54	6	6,234	0.10%
2018/10/17	14	25.65	0	0.00	25.51	14	6,223	0.22%
2018/10/16	2	25.43	0	0.00	25.39	2	6,122	0.03%
2018/10/12	2	24.83	1	25.00	25.26	1	5,746	0.02%
2018/10/11	77	25.07	0	0.00	24.91	77	5,427	1.42%
2018/10/09	22	26.31	0	0.00	26.34	22	4,295	0.51%
2018/10/08	56	26.50	0	0.00	26.70	56	3,944	1.42%
2018/10/05	42	26.38	0	0.00	26.43	42	3,543	1.19%
2018/10/04	36	26.75	0	0.00	26.78	36	3,174	1.13%
2018/10/03	4	27.00	0	0.00	26.97	4	3,010	0.13%
2018/09/17	0	0.00	1	27.46	27.46	-1	3,338	-0.03%
2018/09/14	1	27.06	0	0.00	27.40	1	3,392	0.03%
2018/09/11	1	26.64	0	0.00	26.78	1	3,265	0.03%
2018/09/07	1	27.12	0	0.00	27.19	1	3,011	0.03%
2018/09/03	2	27.80	0	0.00	27.63	2	2,927	0.07%
2018/08/24	0	0.00	1	27.20	27.20	-1	3,211	-0.03%
2018/08/23	2	27.28	0	0.00	27.30	2	3,333	0.06%
2018/08/13	0	0.00	10	27.06	27.18	-10	3,566	-0.28%
2018/08/10	0	0.00	4	27.57	27.53	-4	3,620	-0.11%
2018/08/02	0	0.00	3	27.06	27.00	-3	3,725	-0.08%
2018/08/01	0	0.00	1	27.26	27.28	-1	3,656	-0.03%
2018/07/31	0	0.00	20	26.95	27.19	-20	3,629	-0.55%
2018/07/30	0	0.00	4	27.02	27.04	-4	3,552	-0.11%
2018/07/27	0	0.00	5	26.86	26.89	-5	3,450	-0.14%
2018/07/25	0	0.00	4	26.48	26.47	-4	3,187	-0.13%
2018/07/23	20	26.20	0	0.00	26.23	20	3,099	0.65%
2018/07/18	0	0.00	10	26.14	26.21	-10	3,264	-0.31%
2018/07/16	0	0.00	1	25.90	25.93	-1	3,155	-0.03%
2018/07/06	1	25.22	0	0.00	25.30	1	3,128	0.03%
2018/07/04	0	0.00	1	25.46	25.53	-1	2,944	-0.03%
2018/06/28	10.1	25.46	0	0.00	25.40	10.1	2,842	0.36%
2018/06/27	3	25.73	0	0.00	25.64	3	2,725	0.11%
2018/06/26	1	25.60	0	0.00	25.65	1	2,696	0.04%
2018/06/25	1	25.85	0	0.00	25.78	1	2,557	0.04%
2018/06/22	3	25.93	0	0.00	26.00	3	2,434	0.12%
2018/06/19	1	26.08	0	0.00	26.20	1	2,416	0.04%
2018/06/14	1	26.39	10	26.42	26.39	-9	2,326	-0.39%
2018/06/07	1	26.76	0	0.00	26.79	1	2,251	0.04%
2018/05/25	0	0.00	10	26.34	26.33	-10	1,789	-0.56%
2018/05/22	0	0.00	2	26.42	26.40	-2	1,823	-0.11%
2018/05/17	0	0.00	2	26.13	26.06	-2	1,792	-0.11%
2018/05/16	2	25.90	3	25.90	25.93	-1	1,694	-0.06%
2018/05/07	2	25.28	0	0.00	25.30	2	1,950	0.10%
2018/04/25	2	25.40	0	0.00	25.31	2	2,317	0.09%
2018/03/23	10	25.81	0	0.00	25.82	10	2,712	0.37%
2018/03/22	1	26.20	0	0.00	26.14	1	2,676	0.04%
2018/03/12	50	26.06	0	0.00	26.10	50	2,802	1.78%
2018/02/12	1	25.19	0	0.00	25.15	1	3,108	0.03%
2018/02/05	1	25.90	0	0.00	26.00	1	3,057	0.03%
2018/01/31	1	26.37	0	0.00	26.45	1	3,123	0.03%
2018/01/19	0	0.00	5	26.00	26.00	-5	2,838	-0.18%
2018/01/17	0	0.00	1	25.80	25.92	-1	2,709	-0.04%
2018/01/08	0	0.00	12	25.53	25.57	-12	2,554	-0.47%
2018/01/05	0	0.00	1	25.44	25.44	-1	2,548	-0.04%
2018/01/03	0	0.00	1	25.30	25.31	-1	2,543	-0.04%