元大高股息 (0056)-凱基-信義券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
38.35
漲跌
▲0.03
漲幅
+0.08%
成交量
13,039張
產業
上市0.00%
3356人加入追蹤

立即追蹤
本地時間:14:30

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

元大高股息 (0056)籌碼相關－凱基-信義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-信義券商分點個股進出
凱基-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0.5	38.14	0	0.00	38.35	0.5	29,894	0.00%
2024/04/30	2	38.35	2	38.38	38.32	0	29,995	0.00%
2024/04/29	2	38.30	2	38.34	38.34	0	30,224	0.00%
2024/04/26	2	37.74	20	37.66	37.69	-18	30,421	-0.06%
2024/04/25	2	37.53	0	0.00	37.51	2	30,629	0.01%
2024/04/24	1.5	37.77	0.8	37.74	37.85	0.7	31,019	0.00%
2024/04/23	4.4	37.08	2	37.12	37.12	2.4	32,830	0.01%
2024/04/22	7	37.15	25.6	37.28	36.92	-18.6	34,650	-0.05%
2024/04/19	38.7	37.26	1,364	37.07	37.27	-1,325.3	34,860	-3.80%	大賣/鉅額交易
2024/04/18	4.6	38.27	0.6	38.24	38.18	4	33,506	0.01%
2024/04/17	25	38.77	0	0.00	38.94	25	32,984	0.08%
2024/04/16	23.7	38.58	9	38.34	38.49	14.7	32,116	0.05%
2024/04/15	12	39.62	0	0.00	39.62	12	30,685	0.04%
2024/04/12	0	0.00	2	40.06	39.98	-2	30,281	-0.01%
2024/04/11	2.1	39.96	0	0.00	40.09	2.1	30,433	0.01%
2024/04/10	0	0.00	1.1	40.21	40.20	-1.1	30,557	0.00%
2024/04/09	0	40.00	0	0.00	39.99	0	31,635	0.00%
2024/04/08	8	39.79	2	39.83	39.92	6	31,929	0.02%
2024/04/03	8	39.82	1	39.90	39.75	7	31,830	0.02%
2024/04/02	12	39.82	4	39.85	39.88	8	31,934	0.03%
2024/04/01	1	39.70	1	39.75	39.59	0	32,441	0.00%
2024/03/29	1	39.65	4	39.71	39.86	-3	32,753	-0.01%
2024/03/28	4	39.64	0	0.00	39.74	4	32,919	0.01%
2024/03/27	3	39.54	0	0.00	39.55	3	33,013	0.01%
2024/03/26	4	39.08	2	39.78	39.24	2	33,076	0.01%
2024/03/25	0	0.00	15	39.71	39.62	-15	33,059	-0.05%
2024/03/22	4	39.91	5	39.83	39.80	-1	33,201	0.00%
2024/03/21	0	0.00	13	39.92	39.93	-13	33,133	-0.04%
2024/03/20	3.2	39.66	7	39.77	39.63	-3.8	33,302	-0.01%
2024/03/19	4	39.70	10	39.59	39.70	-6	33,682	-0.02%
2024/03/15	2.5	38.93	4	38.89	39.02	-1.5	34,152	0.00%
2024/03/14	0.1	38.96	15	38.81	38.72	-14.9	33,922	-0.04%
2024/03/13	0	0.00	2	39.09	39.08	-2	33,830	-0.01%
2024/03/12	1	38.70	2	38.63	38.99	-1	33,698	0.00%
2024/03/11	1	38.48	0	0.00	38.43	1	33,783	0.00%
2024/03/08	4	38.65	22	38.97	38.45	-18	33,669	-0.05%
2024/03/07	6	38.80	3	38.47	38.68	3	33,152	0.01%
2024/03/06	1	38.12	8	38.48	38.53	-7	32,892	-0.02%
2024/03/05	2	38.03	1	38.15	38.16	1	32,576	0.00%
2024/03/04	0	0.00	9	38.05	38.00	-9	32,498	-0.03%
2024/03/01	1	37.74	1	37.80	37.74	0	32,039	0.00%
2024/02/29	2	37.52	2	37.54	37.70	0	32,168	0.00%
2024/02/27	2	37.59	21	37.55	37.51	-19	32,028	-0.06%
2024/02/26	2	37.61	0	0.00	37.68	2	31,870	0.01%
2024/02/23	6	37.84	2	37.83	37.59	4	31,783	0.01%
2024/02/22	2	37.63	3	37.55	37.65	-1	32,100	0.00%
2024/02/21	2	37.31	151	37.26	37.29	-149	31,762	-0.47%	大賣/鉅額交易
2024/02/20	0	0.00	3	37.34	37.39	-3	31,741	-0.01%
2024/02/19	1	37.05	8	37.12	37.14	-7	31,436	-0.02%
2024/02/16	0	0.00	33.4	37.16	37.07	-33.4	31,677	-0.11%
2024/02/15	1	36.87	2	36.88	36.86	-1	31,353	0.00%
2024/02/05	0	0.00	1	36.35	36.45	-1	30,608	0.00%
2024/02/02	3	36.48	3	36.48	36.45	0	30,525	0.00%
2024/01/31	7	36.18	0	0.00	36.20	7	30,544	0.02%
2024/01/29	0	0.00	1	36.27	36.28	-1	30,526	0.00%
2024/01/26	7	36.09	0	0.00	36.07	7	30,394	0.02%
2024/01/25	0	0.00	2	36.32	36.29	-2	30,391	-0.01%
2024/01/24	0	0.00	3.2	36.29	36.23	-3.2	30,277	-0.01%
2024/01/23	2	36.20	1.1	36.15	36.20	0.9	30,812	0.00%
2024/01/22	7	36.10	1.2	36.09	36.14	5.8	30,686	0.02%
2024/01/19	12.1	35.40	0	0.00	35.65	12.1	30,473	0.04%
2024/01/18	10.1	35.12	1.2	35.11	35.12	8.9	31,058	0.03%
2024/01/17	21.2	35.29	0.5	35.38	35.19	20.7	30,727	0.07%
2024/01/16	188	36.22	0	0.00	36.37	188	29,046	0.65%	大買/鉅額交易
2024/01/15	22	36.51	3	36.51	36.42	19	27,642	0.07%
2024/01/12	10	36.31	0	0.00	36.33	10	27,656	0.04%
2024/01/11	14	36.29	1	36.26	36.39	13	28,953	0.04%
2024/01/10	3.3	36.26	0	0.00	36.24	3.3	31,275	0.01%
2024/01/09	19	36.47	1	36.52	36.49	18	32,297	0.06%
2024/01/08	7	36.63	0	0.00	36.57	7	32,979	0.02%
2024/01/05	1	36.70	0	0.00	36.55	1	33,330	0.00%
2024/01/04	5	36.60	0	0.00	36.59	5	33,253	0.02%
2024/01/03	10	36.73	0	0.00	36.68	10	33,531	0.03%
2024/01/02	4	37.14	0	0.00	37.17	4	32,601	0.01%
2023/12/29	12	37.37	0	0.00	37.40	12	32,410	0.04%
2023/12/28	0	0.00	1	37.36	37.33	-1	32,806	0.00%
2023/12/27	0	0.00	14.8	37.34	37.42	-14.8	33,456	-0.04%
2023/12/26	0	0.00	2	36.93	37.00	-2	33,230	-0.01%
2023/12/25	0	0.00	2	36.63	36.65	-2	32,781	-0.01%
2023/12/21	1	36.21	0	0.00	36.33	1	32,461	0.00%
2023/12/20	0	0.00	10	36.49	36.57	-10	32,376	-0.03%
2023/12/19	0	0.00	1	35.96	36.10	-1	32,120	0.00%
2023/12/18	2	36.41	12	36.38	36.38	-10	32,281	-0.03%
2023/12/15	2	36.47	1	36.38	36.36	1	32,159	0.00%
2023/12/14	0	0.00	12	36.48	36.55	-12	31,933	-0.04%
2023/12/13	3	35.99	2	35.97	36.06	1	31,472	0.00%
2023/12/12	5	35.57	12	35.63	35.58	-7	30,915	-0.02%
2023/12/08	0	0.00	1	35.48	35.42	-1	30,809	0.00%
2023/12/07	1	35.25	5	35.24	35.25	-4	30,780	-0.01%
2023/12/06	2	35.28	3	35.36	35.31	-1	31,299	0.00%
2023/12/05	5	34.99	2	34.99	35.05	3	31,001	0.01%
2023/12/04	7	35.24	1	35.19	35.19	6	30,868	0.02%
2023/11/30	5	34.96	0	0.00	35.08	5	30,907	0.02%
2023/11/29	1	35.06	1	35.10	35.09	0	30,961	0.00%
2023/11/28	5	34.78	0	0.00	34.90	5	30,789	0.02%
2023/11/27	0.2	34.92	0	0.00	34.75	0.2	30,758	0.00%
2023/11/24	1	34.94	0	0.00	34.94	1	30,597	0.00%
2023/11/23	1	34.97	0	0.00	34.97	1	30,643	0.00%
2023/11/22	8	35.08	1	35.03	35.05	7	30,857	0.02%
2023/11/21	1	35.20	31	35.24	35.30	-30	31,044	-0.10%
2023/11/20	0	0.00	10	34.82	34.90	-10	31,152	-0.03%
2023/11/17	2	34.82	1.1	34.84	34.82	0.9	31,201	0.00%
2023/11/16	4	34.73	0	0.00	34.77	4	31,282	0.01%
2023/11/15	7	34.93	0	0.00	34.83	7	31,235	0.02%
2023/11/14	6	34.65	0	0.00	34.68	6	31,232	0.02%
2023/11/13	1	34.53	1	34.59	34.54	0	31,300	0.00%
2023/11/10	1.3	34.39	1	34.40	34.43	0.3	31,543	0.00%
2023/11/09	1	34.55	57	34.52	34.55	-56	31,693	-0.18%
2023/11/08	1	34.61	0	0.00	34.54	1	32,047	0.00%
2023/11/07	61	34.21	0	0.00	34.23	61	32,009	0.19%
2023/11/06	1	34.24	1	34.12	34.24	0	32,783	0.00%
2023/11/03	1	33.68	4	33.73	33.69	-3	32,772	-0.01%
2023/11/02	33	33.44	4	33.47	33.52	29	33,164	0.09%
2023/11/01	1	32.90	0	0.00	32.89	1	33,528	0.00%
2023/10/31	12.3	32.86	5	33.16	32.69	7.3	34,305	0.02%
2023/10/30	1	33.18	0	0.00	33.23	1	35,099	0.00%
2023/10/26	13	32.99	0	0.00	33.10	13	37,274	0.03%
2023/10/25	2	33.64	0	0.00	33.62	2	37,595	0.01%
2023/10/24	2	33.24	1	33.10	33.47	1	38,032	0.00%
2023/10/23	16	33.17	2	33.16	33.08	14	38,620	0.04%
2023/10/20	11.2	33.29	4	33.16	33.40	7.2	39,802	0.02%
2023/10/19	23.1	33.50	4	33.51	33.65	19.1	41,284	0.05%
2023/10/18	53	34.85	12	34.85	34.90	41	40,573	0.10%
2023/10/17	47.3	35.40	0	0.00	35.27	47.3	38,508	0.12%
2023/10/16	3	35.46	0	0.00	35.52	3	38,342	0.01%
2023/10/13	9	35.76	0	0.00	35.72	9	38,793	0.02%
2023/10/12	4	35.91	11	35.95	35.98	-7	39,925	-0.02%
2023/10/11	1	35.77	11	36.13	35.78	-10	41,376	-0.02%
2023/10/06	5	35.74	1	35.79	35.79	4	42,535	0.01%
2023/10/05	10	35.70	3	35.62	35.69	7	43,168	0.02%
2023/10/04	4	35.17	0	0.00	35.39	4	43,474	0.01%
2023/10/03	7	35.65	11.2	35.90	35.60	-4.2	43,353	-0.01%
2023/10/02	1	35.67	26	35.75	35.74	-25	43,325	-0.06%
2023/09/28	3	35.05	0	0.00	35.06	3	43,861	0.01%
2023/09/27	1	34.89	0	0.00	34.87	1	44,651	0.00%
2023/09/26	8	34.85	2	34.92	34.76	6	45,761	0.01%
2023/09/25	0	0.00	10	35.06	35.08	-10	46,125	-0.02%
2023/09/22	5	34.60	2	34.65	34.89	3	46,174	0.01%
2023/09/21	20.2	34.60	2	34.58	34.70	18.2	46,266	0.04%
2023/09/20	3	35.11	0	0.00	35.05	3	45,945	0.01%
2023/09/19	1	35.35	2.3	35.13	35.14	-1.3	46,493	0.00%
2023/09/18	4	35.31	2	35.39	35.31	2	46,664	0.00%
2023/09/15	1	35.50	15	35.58	35.58	-14	46,803	-0.03%
2023/09/14	0	0.00	1	35.32	35.31	-1	46,953	0.00%
2023/09/13	0	0.00	10	34.87	34.86	-10	47,064	-0.02%
2023/09/12	7	34.78	0	0.00	34.80	7	47,518	0.01%
2023/09/11	11.2	34.77	40.9	34.70	34.79	-29.7	48,056	-0.06%
2023/09/08	2.4	35.41	0	0.00	35.42	2.4	47,956	0.00%
2023/09/07	3	35.48	3	35.45	35.45	0	48,886	0.00%
2023/09/06	4	35.59	3.4	35.61	35.60	0.6	49,568	0.00%
2023/09/05	4	35.43	2	35.38	35.43	2	49,852	0.00%
2023/09/04	1	35.10	0	0.00	35.27	1	50,141	0.00%
2023/09/01	2	35.15	2.9	35.33	35.12	-0.9	50,299	0.00%
2023/08/31	1	35.22	0	0.00	35.31	1	50,522	0.00%
2023/08/30	0	0.00	1	35.40	35.35	-1	50,824	0.00%
2023/08/28	0.1	35.00	4	34.96	35.06	-4	51,398	-0.01%
2023/08/25	6.4	35.22	0	0.00	35.14	6.4	51,319	0.01%
2023/08/24	0.1	35.99	3	36.07	35.76	-3	51,396	-0.01%
2023/08/23	2	35.36	1	35.30	35.43	1	51,458	0.00%
2023/08/21	1	35.00	2	34.85	34.85	-1	52,135	0.00%
2023/08/18	1.4	34.75	14	35.01	34.84	-12.7	52,121	-0.02%
2023/08/17	10	35.20	1	34.96	35.33	9	51,806	0.02%
2023/08/16	0	0.00	5	34.95	35.14	-5	51,736	-0.01%
2023/08/15	0	0.00	3	34.84	34.85	-3	51,873	-0.01%
2023/08/14	19.5	34.24	6	34.43	34.28	13.5	52,221	0.03%
2023/08/11	0.1	34.78	5	34.67	34.56	-4.9	52,016	-0.01%
2023/08/10	5.2	34.45	12	34.48	34.43	-6.9	52,010	-0.01%
2023/08/09	0	0.00	2	35.38	35.35	-2	51,239	0.00%
2023/08/08	1.1	35.58	13	35.60	35.59	-11.9	50,991	-0.02%
2023/08/07	0.3	35.36	4.2	35.59	35.70	-3.9	50,577	-0.01%
2023/08/04	38.3	34.67	5	34.74	34.74	33.3	50,055	0.07%
2023/08/02	8.4	34.71	17	35.38	34.51	-8.6	49,160	-0.02%
2023/08/01	4.5	35.70	5	35.47	35.73	-0.5	47,781	0.00%
2023/07/31	14.2	35.82	30	36.11	35.74	-15.8	46,827	-0.03%
2023/07/28	1	36.44	9	36.45	36.58	-8	45,368	-0.02%
2023/07/27	16	36.26	14.3	36.24	36.10	1.8	44,245	0.00%
2023/07/26	4.2	36.02	9.1	36.15	36.02	-4.9	43,693	-0.01%
2023/07/25	6.1	36.43	16.2	36.41	36.05	-10.1	42,844	-0.02%
2023/07/24	0	0.00	28	35.87	35.99	-28	41,141	-0.07%
2023/07/21	11	34.72	27.1	34.60	35.26	-16.1	39,128	-0.04%
2023/07/20	2	34.59	2.1	34.65	34.71	-0.1	38,945	0.00%
2023/07/19	5.2	34.66	31.3	34.50	34.36	-26.1	38,430	-0.07%
2023/07/18	25.6	35.22	6.3	35.44	35.11	19.3	37,308	0.05%
2023/07/17	24.3	35.82	2	35.76	35.94	22.3	35,892	0.06%
2023/07/14	54	35.37	11.9	35.50	35.54	42.1	33,984	0.12%
2023/07/13	13.7	35.12	43.5	35.24	34.82	-29.9	32,411	-0.09%
2023/07/12	5.2	34.28	9.4	34.22	34.30	-4.2	30,636	-0.01%
2023/07/11	0	0.00	4.1	33.73	33.80	-4.1	29,710	-0.01%
2023/07/10	16	33.13	0.5	33.23	33.18	15.5	29,355	0.05%
2023/07/07	10.7	33.07	0	0.00	33.08	10.7	28,963	0.04%
2023/07/06	47.3	33.39	0	0.00	33.34	47.3	28,125	0.17%
2023/07/05	13	33.75	16.4	33.75	33.71	-3.4	27,144	-0.01%
2023/07/04	19.9	33.87	23	33.59	33.91	-3.1	26,313	-0.01%
2023/07/03	14	33.26	14	33.20	33.24	0	25,368	0.00%
2023/06/29	8	32.50	7	32.56	32.53	1	25,191	0.00%
2023/06/28	5	32.33	5	32.35	32.30	0	25,050	0.00%
2023/06/27	13	32.41	11	32.50	32.18	2	25,112	0.01%
2023/06/26	0	0.00	40	32.67	32.77	-40	24,721	-0.16%
2023/06/21	1	32.62	19	32.60	32.83	-18	24,714	-0.07%
2023/06/20	22.4	32.42	30	32.53	32.48	-7.6	24,470	-0.03%
2023/06/19	13.3	32.68	6	32.62	32.73	7.3	24,190	0.03%
2023/06/16	18	32.83	20	32.77	32.78	-2	23,898	-0.01%
2023/06/15	19	32.65	13.1	32.58	32.69	6	23,537	0.03%
2023/06/14	6	32.27	16	32.23	32.32	-10	23,053	-0.04%
2023/06/13	3	32.18	6	32.05	32.20	-3	22,990	-0.01%
2023/06/12	23	31.86	34	31.84	31.78	-11	22,212	-0.05%
2023/06/09	5	31.65	2.3	31.70	31.78	2.8	21,791	0.01%
2023/06/08	31	31.38	11	31.40	31.24	20	21,944	0.09%
2023/06/07	0.3	31.46	41.5	31.45	31.46	-41.3	22,078	-0.19%
2023/06/06	3	31.09	8	31.12	31.15	-5	22,001	-0.02%
2023/06/05	6	31.12	74	30.95	31.10	-68	21,934	-0.31%
2023/06/02	13	30.96	6	30.97	30.93	7	21,734	0.03%
2023/06/01	4	30.42	6	30.44	30.47	-2	21,375	-0.01%
2023/05/31	7	30.49	1	30.49	30.49	6	21,387	0.03%
2023/05/30	24	30.62	17	30.55	30.52	7	21,242	0.03%
2023/05/29	21	30.64	16	30.65	30.65	5	20,974	0.02%
2023/05/26	7	30.06	6.8	30.02	30.13	0.2	20,701	0.00%
2023/05/25	5	29.63	2	29.77	29.78	3	20,433	0.01%
2023/05/24	0	0.00	4	29.31	29.43	-4	20,364	-0.02%
2023/05/23	0	0.00	3	29.32	29.37	-3	20,586	-0.01%
2023/05/22	0	0.00	1	29.35	29.35	-1	20,555	0.00%
2023/05/19	3	29.32	27	29.25	29.31	-24	20,426	-0.12%
2023/05/18	12	28.99	8	29.04	29.05	4	20,315	0.02%
2023/05/17	0	0.00	1.6	28.75	28.76	-1.6	19,833	-0.01%
2023/05/16	1	28.54	4	28.53	28.65	-3	19,596	-0.02%
2023/05/15	1	28.37	0	0.00	28.42	1	19,581	0.01%
2023/05/12	10.5	28.33	5	28.45	28.45	5.5	19,709	0.03%
2023/05/11	11.6	28.44	0	0.00	28.40	11.6	19,730	0.06%
2023/05/10	5	28.55	0	0.00	28.54	5	19,819	0.03%
2023/05/09	4	28.67	0	0.00	28.64	4	19,838	0.02%
2023/05/08	0	0.00	2	28.63	28.67	-2	20,137	-0.01%
2023/05/04	2.1	28.37	0	0.00	28.45	2.1	20,512	0.01%
2023/05/03	0.2	28.35	0	0.00	28.42	0.2	20,639	0.00%
2023/05/02	1.1	28.42	0	0.00	28.44	1.1	20,848	0.01%
2023/04/28	2	28.23	4	28.17	28.23	-2	21,218	-0.01%
2023/04/26	5.2	27.73	15	27.75	27.84	-9.8	21,374	-0.05%
2023/04/25	8.6	27.89	2	27.92	27.80	6.6	21,169	0.03%
2023/04/24	1	28.26	0	0.00	28.27	1	20,386	0.00%
2023/04/21	3.9	28.23	0	0.00	28.19	3.9	20,417	0.02%
2023/04/20	2	28.46	0	0.00	28.43	2	20,440	0.01%
2023/04/19	2	28.64	0	0.00	28.55	2	20,772	0.01%
2023/04/18	2.5	28.68	0	0.00	28.67	2.5	20,861	0.01%
2023/04/17	0	0.00	3	28.79	28.80	-3	20,763	-0.01%
2023/04/14	6	28.74	3	28.68	28.74	3	20,701	0.01%
2023/04/13	6	28.73	2	28.75	28.71	4	20,739	0.02%
2023/04/12	0	0.00	1.8	28.81	28.85	-1.8	20,533	-0.01%
2023/04/10	1	28.48	2	28.48	28.50	-1	20,786	0.00%
2023/04/07	1	28.45	0	0.00	28.43	1	20,709	0.00%
2023/04/06	8	28.44	5	28.41	28.47	3	20,739	0.01%
2023/03/31	1	28.42	8	28.44	28.43	-7	20,527	-0.03%
2023/03/30	1	28.29	12.3	28.30	28.29	-11.3	20,270	-0.06%
2023/03/28	2	28.12	32	28.09	28.06	-30	20,445	-0.15%
2023/03/27	1	28.30	3	28.26	28.31	-2	20,288	-0.01%
2023/03/24	1	28.27	2	28.18	28.26	-1	20,355	-0.01%
2023/03/22	2	28.04	11	28.02	28.05	-9	20,077	-0.04%
2023/03/21	2	27.85	3	27.87	27.84	-1	19,992	-0.01%
2023/03/20	5	27.72	0	0.00	27.76	5	20,057	0.02%
2023/03/17	1	27.61	0	0.00	27.76	1	19,971	0.01%
2023/03/16	12	27.48	0	0.00	27.50	12	20,002	0.06%
2023/03/15	11	27.86	0	0.00	27.66	11	19,828	0.06%
2023/03/14	7.4	27.69	0	0.00	27.66	7.4	20,028	0.04%
2023/03/13	5	27.86	3	27.90	27.93	2	19,940	0.01%
2023/03/10	33.2	27.89	0	0.00	27.86	33.2	19,434	0.17%
2023/03/09	1	28.23	1	28.23	28.24	0	19,250	0.00%
2023/03/08	1	28.26	2	28.24	28.37	-1	19,260	-0.01%
2023/03/07	0.9	28.25	0	0.00	28.38	0.9	19,170	0.00%
2023/03/06	6	28.20	11.1	28.23	28.25	-5.1	19,336	-0.03%
2023/03/03	3	27.96	2	27.92	27.95	1	19,265	0.01%
2023/03/02	1	27.65	3	27.74	27.78	-2	19,261	-0.01%
2023/03/01	6	27.69	0	0.00	27.72	6	19,262	0.03%
2023/02/24	3.1	27.69	2	27.73	27.67	1.1	19,252	0.01%
2023/02/23	1	27.74	3	27.63	27.74	-2	18,853	-0.01%
2023/02/22	8	27.34	12	27.31	27.40	-4	18,630	-0.02%
2023/02/21	0	0.00	0	27.42	27.53	0	18,676	0.00%
2023/02/20	13	27.37	0	0.00	27.41	13	18,848	0.07%
2023/02/17	10	27.18	0	0.00	27.24	10	19,228	0.05%
2023/02/16	1	27.32	35	27.23	27.33	-34	19,710	-0.17%
2023/02/14	2	27.14	0	0.00	27.13	2	19,890	0.01%
2023/02/13	10	26.97	5	26.93	26.97	5	20,252	0.02%
2023/02/10	3.4	27.04	3	27.05	27.02	0.4	20,463	0.00%
2023/02/09	3	27.13	1	27.15	27.15	2	20,644	0.01%
2023/02/08	1	27.16	8	27.15	27.15	-7	20,772	-0.03%
2023/02/07	1	26.93	0	0.00	26.94	1	20,779	0.00%
2023/02/06	2.1	26.92	2	26.89	26.92	0.1	20,807	0.00%
2023/02/03	6	27.00	2	26.99	27.00	4	20,631	0.02%
2023/02/02	3	26.96	1	27.00	26.99	2	20,588	0.01%
2023/02/01	1	26.66	0	0.00	26.67	1	20,715	0.00%
2023/01/31	21.2	26.59	0	0.00	26.54	21.2	20,789	0.10%
2023/01/30	2	26.48	3	26.48	26.53	-1	20,925	0.00%
2023/01/17	4	26.05	105	26.05	26.06	-101	21,187	-0.48%	大賣/鉅額交易
2023/01/16	1	26.01	2	26.07	26.02	-1	21,491	0.00%
2023/01/13	1	26.00	0	0.00	25.98	1	21,901	0.00%
2023/01/12	0	0.00	7	26.01	25.99	-7	23,355	-0.03%
2023/01/11	3	26.11	3	26.08	26.07	0	26,140	0.00%
2023/01/10	2	25.99	3	26.00	26.06	-1	28,394	0.00%
2023/01/09	3	25.89	14	25.89	25.94	-11	30,395	-0.04%
2023/01/06	5	25.56	4	25.60	25.66	1	30,737	0.00%
2023/01/05	1.4	25.48	2	25.46	25.46	-0.6	31,646	0.00%
2023/01/04	15	25.47	4	25.48	25.45	11	32,661	0.03%
2023/01/03	4	25.35	1	25.47	25.49	3	34,171	0.01%
2022/12/30	1	25.43	12.4	25.44	25.40	-11.4	35,174	-0.03%
2022/12/29	4	25.20	0	0.00	25.29	4	36,105	0.01%
2022/12/28	4	25.35	4	25.43	25.38	0	37,580	0.00%
2022/12/27	1	25.64	5	25.68	25.63	-4	39,029	-0.01%
2022/12/26	1	25.54	0	0.00	25.58	1	39,495	0.00%
2022/12/23	1	25.60	0	0.00	25.60	1	40,046	0.00%
2022/12/22	1	25.62	0	0.00	25.67	1	40,666	0.00%
2022/12/21	1	25.36	10	25.34	25.34	-9	41,902	-0.02%
2022/12/20	2	25.34	17	25.48	25.30	-15	42,413	-0.04%
2022/12/19	2	25.76	0	0.00	25.73	2	43,612	0.00%
2022/12/16	7	25.44	1	25.70	25.70	6	43,959	0.01%
2022/12/15	1	25.70	0	0.00	25.70	1	44,276	0.00%
2022/12/14	1	25.68	0	0.00	25.68	1	44,807	0.00%
2022/12/13	1	25.51	0	0.00	25.53	1	45,119	0.00%
2022/12/12	3	25.38	1	25.50	25.50	2	45,266	0.00%
2022/12/09	2	25.51	2	25.49	25.51	0	45,466	0.00%
2022/12/08	6.4	25.23	0	0.00	25.29	6.4	45,414	0.01%
2022/12/07	3.1	25.52	5	25.44	25.44	-1.9	45,356	0.00%
2022/12/06	4	25.68	1	25.75	25.61	3	45,095	0.01%
2022/12/05	2	25.87	2	25.89	25.87	0	44,791	0.00%
2022/12/02	2	25.73	5	25.72	25.73	-3	44,678	-0.01%
2022/12/01	22	25.84	10	25.92	25.82	12	44,927	0.03%
2022/11/30	28	25.56	1	25.60	25.65	27	44,924	0.06%
2022/11/29	13	25.23	0	0.00	25.47	13	45,006	0.03%
2022/11/28	31	25.31	2	25.37	25.32	29	45,368	0.06%
2022/11/25	13	25.57	0	0.00	25.52	13	45,495	0.03%
2022/11/24	6	25.41	0	0.00	25.54	6	45,526	0.01%
2022/11/23	1	25.25	0	0.00	25.30	1	45,616	0.00%
2022/11/22	13	25.11	5	25.09	25.10	8	46,286	0.02%
2022/11/21	13.1	25.32	0	0.00	25.22	13.1	46,210	0.03%
2022/11/18	2	25.47	3	25.55	25.43	-1	46,058	0.00%
2022/11/17	2.1	25.49	0	0.00	25.58	2.1	46,115	0.00%
2022/11/16	0.1	25.52	9	25.54	25.53	-9	46,277	-0.02%
2022/11/15	2.1	25.37	15	25.50	25.55	-13	46,005	-0.03%
2022/11/14	7.4	25.30	25	25.36	25.42	-17.6	45,523	-0.04%
2022/11/11	2	24.96	32	25.06	25.00	-30	44,997	-0.07%
2022/11/10	0	0.00	3	24.53	24.53	-3	44,523	-0.01%
2022/11/09	3	24.52	16	24.51	24.61	-13	44,514	-0.03%
2022/11/08	1	24.25	6	24.31	24.23	-5	44,336	-0.01%
2022/11/07	5	24.07	6	23.88	24.06	-1	43,972	0.00%
2022/11/04	6	23.48	0	0.00	23.64	6	43,722	0.01%
2022/11/03	6	23.50	1	23.49	23.58	5	43,744	0.01%
2022/11/02	0	0.00	3	23.64	23.67	-3	43,687	-0.01%
2022/11/01	4.5	23.52	0	0.00	23.55	4.5	43,778	0.01%
2022/10/31	0	0.00	7	23.50	23.48	-7	43,858	-0.02%
2022/10/28	8.1	23.38	0	0.00	23.31	8.1	44,013	0.02%
2022/10/27	13	23.47	2	23.57	23.58	11	43,742	0.03%
2022/10/26	3	23.38	1	23.41	23.41	2	43,975	0.00%
2022/10/25	14.6	23.46	9	23.44	23.40	5.6	43,675	0.01%
2022/10/24	10.4	23.74	8	23.75	23.69	2.4	43,127	0.01%
2022/10/21	12	23.71	2	23.69	23.58	10	42,952	0.02%
2022/10/20	17.1	23.47	2	23.58	23.65	15.1	42,434	0.04%
2022/10/19	45.8	23.93	1	23.94	23.95	44.8	41,038	0.11%
2022/10/18	58	25.78	3	25.97	25.84	55	38,264	0.14%
2022/10/17	59.1	25.47	1	25.68	25.77	58.1	36,062	0.16%
2022/10/14	49	25.92	4	25.95	25.91	45	33,875	0.13%
2022/10/13	16.1	25.60	2	25.58	25.53	14.1	33,319	0.04%
2022/10/12	23	25.74	1	25.84	25.82	22	32,298	0.07%
2022/10/11	40	25.83	0	0.00	25.85	40	31,414	0.13%
2022/10/07	55	26.35	0	0.00	26.28	55	30,057	0.18%
2022/10/06	55	26.54	7	26.56	26.57	48	29,048	0.17%
2022/10/05	27	26.62	6.2	26.62	26.62	20.8	28,495	0.07%
2022/10/04	51	26.20	1	26.19	26.27	50	27,349	0.18%
2022/10/03	12	25.57	13	25.60	25.67	-1	25,742	0.00%
2022/09/30	26.1	25.54	1	25.71	25.78	25.1	25,645	0.10%
2022/09/29	10.2	25.99	0	0.00	25.81	10.2	25,407	0.04%
2022/09/28	46.4	25.91	24	25.86	25.83	22.4	25,726	0.09%
2022/09/27	47	26.30	2	26.28	26.33	45	24,823	0.18%
2022/09/26	37.6	26.39	2	26.35	26.33	35.6	24,841	0.14%
2022/09/23	27	27.07	0	0.00	27.06	27	24,343	0.11%
2022/09/22	17	27.16	0	0.00	27.17	17	24,787	0.07%
2022/09/21	9.8	27.71	0	0.00	27.64	9.8	24,382	0.04%
2022/09/20	21.1	28.01	0	0.00	27.98	21.1	24,002	0.09%
2022/09/19	4	28.09	0	0.00	28.06	4	23,870	0.02%
2022/09/16	10	28.28	0	0.00	28.28	10	23,904	0.04%
2022/09/15	26	28.42	7	28.45	28.59	19	24,377	0.08%
2022/09/14	9.1	28.21	1.8	28.28	28.35	7.3	25,063	0.03%
2022/09/13	1	28.70	1	28.70	28.71	0	25,067	0.00%
2022/09/12	1	28.55	7	28.53	28.56	-6	25,899	-0.02%
2022/09/08	3	28.11	35	28.24	28.25	-32	26,541	-0.12%
2022/09/07	40.2	27.91	1	27.90	27.90	39.2	27,361	0.14%
2022/09/06	26	28.11	3	28.12	28.08	23	27,108	0.08%
2022/09/05	6	28.07	5	28.03	28.18	1	27,077	0.00%
2022/09/02	6.3	28.34	3.8	28.34	28.10	2.5	27,375	0.01%
2022/09/01	8	28.44	3	28.39	28.44	5	26,958	0.02%
2022/08/31	4.1	28.51	3	28.46	28.79	1.1	26,588	0.00%
2022/08/30	4	28.51	3	28.49	28.67	1	26,330	0.00%
2022/08/29	16.2	28.44	3	28.41	28.45	13.2	26,109	0.05%
2022/08/26	6	29.10	3	29.14	29.10	3	25,430	0.01%
2022/08/25	9	28.90	3	28.95	28.94	6	25,285	0.02%
2022/08/24	10.3	28.88	3	28.94	28.80	7.3	25,177	0.03%
2022/08/23	40.2	28.97	3	29.07	28.93	37.2	24,848	0.15%
2022/08/22	10.1	29.18	3	29.18	29.25	7.1	24,388	0.03%
2022/08/19	6	29.31	7	29.34	29.42	-1	24,110	0.00%
2022/08/18	6	29.21	4	29.13	29.29	2	24,128	0.01%
2022/08/17	4	29.25	3	29.24	29.28	1	24,037	0.00%
2022/08/16	5	29.15	3	29.13	29.24	2	24,041	0.01%
2022/08/15	5	29.26	3	29.29	29.22	2	23,880	0.01%
2022/08/12	3	29.14	3.7	29.13	29.30	-0.7	23,637	0.00%
2022/08/11	4	29.09	64	29.12	29.12	-60	23,814	-0.25%
2022/08/10	4	28.85	4	28.84	28.81	0	23,742	0.00%
2022/08/09	5	28.87	13	28.81	29.07	-8	23,654	-0.03%
2022/08/08	2	28.81	3	28.76	28.87	-1	23,892	0.00%
2022/08/05	6	28.70	5	28.68	28.87	1	23,904	0.00%
2022/08/04	3	28.31	27	28.31	28.43	-24	24,150	-0.10%
2022/08/03	11	28.31	0	0.00	28.44	11	24,195	0.05%
2022/08/02	2	28.35	5	28.41	28.45	-3	24,176	-0.01%
2022/08/01	1	28.41	1	28.70	28.76	0	24,031	0.00%
2022/07/29	1	28.52	3	28.50	28.55	-2	24,047	-0.01%
2022/07/26	7.5	28.05	0	0.00	28.12	7.5	23,575	0.03%
2022/07/25	3	28.19	0	0.00	28.33	3	23,450	0.01%
2022/07/22	2.2	28.44	9	28.40	28.40	-6.9	23,497	-0.03%
2022/07/21	13	28.06	2	28.20	28.38	11	23,839	0.05%
2022/07/20	3	28.00	10	28.07	28.00	-7	24,096	-0.03%
2022/07/19	14	27.40	2	27.67	27.68	12	24,748	0.05%
2022/07/18	3.1	27.18	0	0.00	27.48	3.1	24,713	0.01%
2022/07/15	16	27.10	1	27.12	27.09	15	24,487	0.06%
2022/07/14	1	27.18	3	27.15	27.18	-2	24,288	-0.01%
2022/07/13	33	27.18	12	27.19	27.08	21	24,146	0.09%
2022/07/12	28.2	26.64	1	26.62	26.62	27.2	24,016	0.11%
2022/07/11	3	27.26	11	27.30	27.25	-8	23,577	-0.03%
2022/07/08	10	27.04	5	27.20	27.25	5	23,400	0.02%
2022/07/07	7.6	26.52	2	26.61	26.76	5.6	23,071	0.02%
2022/07/06	37.1	26.48	1	26.31	26.32	36.1	23,127	0.16%
2022/07/05	8	26.75	0	0.00	26.96	8	22,663	0.04%
2022/07/04	17	26.54	0	0.00	26.68	17	22,393	0.08%
2022/07/01	40.3	27.11	0	0.00	26.81	40.3	22,566	0.18%
2022/06/30	24	27.59	0	0.00	27.56	24	21,708	0.11%
2022/06/29	7.5	28.23	0	0.00	28.14	7.5	20,881	0.04%
2022/06/28	11.1	28.57	0	0.00	28.53	11.1	20,578	0.05%
2022/06/27	6	28.71	6	28.79	28.86	0	20,368	0.00%
2022/06/24	23	28.22	1	28.25	28.10	22	20,147	0.11%
2022/06/23	44.1	28.18	0.5	28.02	28.05	43.6	20,047	0.22%
2022/06/22	32	28.71	2	28.52	28.50	30	19,293	0.16%
2022/06/21	33	29.09	31	29.21	29.28	2	18,528	0.01%
2022/06/20	51.6	29.11	2.2	29.02	28.87	49.4	18,308	0.27%
2022/06/17	28.5	29.47	0	0.00	29.62	28.5	17,392	0.16%
2022/06/16	10.1	30.05	0	0.00	29.94	10.1	16,622	0.06%
2022/06/15	6	30.40	0.2	30.43	30.39	5.8	15,696	0.04%
2022/06/14	11	30.22	0	0.00	30.48	11	15,602	0.07%
2022/06/13	25.3	30.48	0	0.00	30.51	25.3	15,482	0.16%
2022/06/10	3	31.03	1	31.11	31.08	2	14,994	0.01%
2022/06/09	4	31.34	0	0.00	31.30	4	15,011	0.03%
2022/06/08	0	0.00	3	31.58	31.60	-3	14,992	-0.02%
2022/06/07	0	0.00	1	31.44	31.44	-1	15,163	-0.01%
2022/06/06	0	0.00	1	31.41	31.48	-1	15,209	-0.01%
2022/05/31	0	0.00	1	31.36	31.40	-1	16,408	-0.01%
2022/05/30	0	0.00	1	31.41	31.43	-1	16,672	-0.01%
2022/05/27	0	0.00	1	31.10	31.08	-1	16,766	-0.01%
2022/05/26	0.1	30.99	0	0.00	30.80	0.1	17,092	0.00%
2022/05/25	0.4	30.83	1	30.86	30.88	-0.6	17,125	0.00%
2022/05/24	11	30.75	0	0.00	30.70	11	17,438	0.06%
2022/05/23	0	0.00	1	30.80	30.86	-1	17,461	-0.01%
2022/05/20	1.1	30.73	0	0.00	30.72	1.1	17,709	0.01%
2022/05/19	25	30.49	0	0.00	30.68	25	18,026	0.14%
2022/05/18	1	30.97	0	0.00	31.01	1	17,868	0.01%
2022/05/17	5	30.73	0	0.00	30.69	5	17,836	0.03%
2022/05/16	3	30.69	1	30.64	30.72	2	17,947	0.01%
2022/05/13	1.2	30.78	2	30.76	30.80	-0.8	17,622	0.00%
2022/05/12	20	30.86	1	30.72	30.63	19	17,584	0.11%
2022/05/11	10.3	31.16	3	31.18	31.17	7.3	17,093	0.04%
2022/05/10	10	31.14	1	31.61	31.65	9	16,798	0.05%
2022/05/09	11.4	31.69	3	31.66	31.57	8.4	16,792	0.05%
2022/05/05	5.2	32.46	1	32.46	32.54	4.2	16,763	0.03%
2022/05/03	1	31.96	0	0.00	32.09	1	17,554	0.01%
2022/04/29	5	31.94	1	31.95	32.01	4	17,967	0.02%
2022/04/28	565.5	31.55	1	31.62	31.72	564.5	18,539	3.04%	大買/鉅額交易
2022/04/27	35.6	31.39	4	31.50	31.48	31.6	18,489	0.17%
2022/04/26	3.3	32.02	0	0.00	31.93	3.3	18,167	0.02%
2022/04/25	38.6	32.04	10	31.98	32.03	28.6	18,243	0.16%
2022/04/21	1	32.84	0	0.00	32.90	1	17,770	0.01%
2022/04/19	1	32.84	0	0.00	32.85	1	18,080	0.01%
2022/04/18	2	32.61	0	0.00	32.68	2	18,217	0.01%
2022/04/15	7	32.84	0	0.00	32.90	7	18,004	0.04%
2022/04/14	1	33.14	1	33.07	33.07	0	18,223	0.00%
2022/04/13	1	33.02	0	0.00	33.11	1	18,347	0.01%
2022/04/12	6.4	32.64	5	32.62	32.69	1.4	18,315	0.01%
2022/04/11	4.3	32.83	2	32.79	32.81	2.3	17,884	0.01%
2022/04/08	6	33.06	0	0.00	33.17	6	17,526	0.03%
2022/04/07	16	33.08	1	33.24	32.90	15	17,428	0.09%
2022/04/06	1	33.36	0	0.00	33.47	1	16,712	0.01%
2022/04/01	1	33.50	0	0.00	33.55	1	16,657	0.01%
2022/03/31	5	33.64	0	0.00	33.63	5	16,656	0.03%
2022/03/30	0	0.00	8	33.70	33.70	-8	16,713	-0.05%
2022/03/29	7	33.71	0	0.00	33.64	7	16,641	0.04%
2022/03/28	1.3	33.60	0	0.00	33.78	1.3	16,634	0.01%
2022/03/25	4.2	33.84	0	0.00	33.81	4.2	16,484	0.03%
2022/03/24	2	33.97	0	0.00	33.96	2	16,660	0.01%
2022/03/23	1	33.95	0	0.00	33.96	1	16,953	0.01%
2022/03/22	1	33.86	1	33.91	33.87	0	17,380	0.00%
2022/03/21	1	33.97	0	0.00	33.95	1	17,417	0.01%
2022/03/18	6	33.85	0	0.00	33.90	6	17,685	0.03%
2022/03/16	1.6	33.69	2	33.63	33.71	-0.4	17,821	0.00%
2022/03/15	1	33.83	1	33.90	33.78	0	17,846	0.00%
2022/03/14	1	34.08	15	34.07	34.13	-14	18,020	-0.08%
2022/03/11	1.1	33.89	0	0.00	33.90	1.1	18,151	0.01%
2022/03/09	1	33.31	0	0.00	33.36	1	18,168	0.01%
2022/03/08	11.3	32.94	0	0.00	33.00	11.3	18,129	0.06%
2022/03/07	11.5	33.36	0	0.00	33.45	11.5	17,675	0.07%
2022/03/04	5	34.21	0	0.00	34.04	5	17,185	0.03%
2022/03/03	1	34.21	0	0.00	34.22	1	17,340	0.01%
2022/03/02	4	33.90	0	0.00	33.97	4	17,356	0.02%
2022/03/01	0	0.00	15	33.81	33.88	-15	17,209	-0.09%
2022/02/25	4	33.25	0	0.00	33.33	4	16,965	0.02%
2022/02/24	11.1	33.33	0	0.00	33.19	11.1	17,005	0.07%
2022/02/23	1	33.73	5	33.68	33.75	-4	16,824	-0.02%
2022/02/22	5	33.37	0.6	33.33	33.49	4.4	16,978	0.03%
2022/02/21	2	33.70	2	33.63	33.80	0	17,361	0.00%
2022/02/18	0	0.00	1	33.19	33.50	-1	17,247	-0.01%
2022/02/17	3	33.36	4	33.36	33.34	-1	17,551	-0.01%
2022/02/16	4	33.28	0	0.00	33.27	4	17,830	0.02%
2022/02/15	4	33.17	0	0.00	33.10	4	17,811	0.02%
2022/02/14	5	33.10	0	0.00	33.13	5	18,019	0.03%
2022/02/11	7	33.42	0	0.00	33.43	7	18,330	0.04%
2022/02/10	3	33.46	4	33.42	33.49	-1	18,757	-0.01%
2022/02/09	1	33.40	4	33.45	33.50	-3	19,206	-0.02%
2022/02/08	3	33.24	0	0.00	33.30	3	19,190	0.02%
2022/02/07	2	32.76	0	0.00	33.00	2	19,118	0.01%
2022/01/26	5	32.39	0	0.00	32.40	5	19,021	0.03%
2022/01/25	26.2	32.31	0	0.00	32.34	26.2	19,107	0.14%
2022/01/24	9	32.47	1	32.65	32.72	8	18,760	0.04%
2022/01/21	24.1	32.93	5	32.87	32.84	19.1	18,519	0.10%
2022/01/20	2	33.25	10	33.33	33.36	-8	18,158	-0.04%
2022/01/19	2	33.22	0	0.00	33.21	2	18,354	0.01%
2022/01/18	1	33.40	5	33.50	33.45	-4	18,641	-0.02%
2022/01/17	3	33.17	5	33.15	33.22	-2	18,981	-0.01%
2022/01/14	6	32.94	0	0.00	33.15	6	21,215	0.03%
2022/01/13	1	33.18	2	33.19	33.20	-1	22,404	0.00%
2022/01/12	7	33.11	1	33.11	33.10	6	23,373	0.03%
2022/01/11	4	33.22	21	33.25	33.20	-17	23,638	-0.07%
2022/01/10	6	33.23	2	33.27	33.27	4	24,258	0.02%
2022/01/07	7.1	33.18	11	33.18	33.17	-4	24,516	-0.02%
2022/01/06	1.1	33.48	0	0.00	33.41	1.1	24,667	0.00%
2022/01/04	0	0.00	2	33.40	33.41	-2	26,009	-0.01%
2022/01/03	2	33.42	0	0.00	33.42	2	26,439	0.01%
2021/12/30	1	33.60	10	33.65	33.58	-9	27,336	-0.03%
2021/12/29	0	0.00	1	33.58	33.61	-1	27,867	0.00%
2021/12/28	0	0.00	2	33.55	33.56	-2	28,292	-0.01%
2021/12/27	18.1	33.37	2	33.40	33.38	16.1	28,983	0.06%
2021/12/24	1	33.35	0	0.00	33.29	1	30,113	0.00%
2021/12/23	0	0.00	1.2	33.37	33.34	-1.2	30,324	0.00%
2021/12/22	7	33.31	1	33.30	33.30	6	30,997	0.02%
2021/12/20	1	33.34	0	0.00	33.41	1	31,224	0.00%
2021/12/16	0	0.00	5	33.44	33.45	-5	30,909	-0.02%
2021/12/15	1	32.95	3.9	32.96	33.04	-2.9	31,068	-0.01%
2021/12/14	1	32.98	3.5	33.00	32.95	-2.5	31,054	-0.01%
2021/12/13	1	33.35	0	0.00	33.33	1	30,895	0.00%
2021/12/10	0	0.00	11	33.38	33.30	-11	30,862	-0.04%
2021/12/08	1	33.23	1	33.16	33.18	0	30,597	0.00%
2021/12/03	1	32.70	0	0.00	32.65	1	30,302	0.00%
2021/12/02	1	32.50	0	0.00	32.47	1	30,250	0.00%
2021/12/01	4	32.41	0	0.00	32.50	4	30,420	0.01%
2021/11/30	2	32.49	0	0.00	32.30	2	30,392	0.01%
2021/11/29	10	32.15	15	32.05	32.22	-5	30,384	-0.02%
2021/11/26	5.2	32.47	0	0.00	32.35	5.2	30,133	0.02%
2021/11/25	5	32.66	7	32.66	32.65	-2	29,905	-0.01%
2021/11/24	7.1	32.58	2	32.59	32.61	5.1	29,925	0.02%
2021/11/23	9.1	32.66	11	32.69	32.63	-1.9	29,885	-0.01%
2021/11/22	2	32.97	2	33.01	32.93	0	29,903	0.00%
2021/11/19	5	33.01	11	33.09	32.93	-6	29,833	-0.02%
2021/11/18	2	33.03	5	32.99	32.98	-3	29,820	-0.01%
2021/11/17	0	32.63	15	32.65	32.71	-15	29,329	-0.05%
2021/11/16	1	32.47	1	32.52	32.59	0	29,410	0.00%
2021/11/15	5	32.41	0	0.00	32.43	5	29,642	0.02%
2021/11/12	4.4	32.14	15	32.17	32.20	-10.6	29,635	-0.04%
2021/11/11	1	32.21	0	0.00	32.15	1	29,814	0.00%
2021/11/10	1	32.38	3	32.49	32.34	-2	30,295	-0.01%
2021/11/09	1	32.35	0	0.00	32.35	1	30,107	0.00%
2021/11/08	1	32.31	21	32.03	32.39	-20	29,738	-0.07%
2021/11/05	4	31.88	1	31.88	31.95	3	29,680	0.01%
2021/11/04	7	31.89	2	31.92	31.86	5	29,884	0.02%
2021/11/03	1	31.72	0	0.00	31.77	1	29,845	0.00%
2021/11/02	8	31.59	12	31.53	31.53	-4	29,764	-0.01%
2021/11/01	17	31.54	0	0.00	31.56	17	29,464	0.06%
2021/10/29	2.6	31.41	11	31.29	31.45	-8.4	29,203	-0.03%
2021/10/28	7	31.38	0	0.00	31.39	7	29,000	0.02%
2021/10/27	6	31.12	2	31.10	31.15	4	28,924	0.01%
2021/10/26	4	31.02	0.1	31.08	31.05	3.9	28,992	0.01%
2021/10/25	1.3	30.82	0	0.00	30.86	1.3	28,743	0.00%
2021/10/22	49	30.71	9	30.83	30.84	40	28,569	0.14%
2021/10/21	49	32.36	3	32.42	32.40	46	26,495	0.17%
2021/10/20	36.2	32.38	0	0.00	32.37	36.2	25,033	0.14%
2021/10/19	16	32.38	2	32.40	32.40	14	23,996	0.06%
2021/10/18	9.2	32.34	0	0.00	32.36	9.2	23,655	0.04%
2021/10/15	5	32.30	0	0.00	32.31	5	23,612	0.02%
2021/10/14	6.1	32.11	46	32.29	32.18	-40	23,569	-0.17%
2021/10/13	26	32.15	1	32.19	32.17	25	23,078	0.11%
2021/10/12	70.4	32.41	1	32.38	32.24	69.4	22,532	0.31%
2021/10/08	46	32.64	0	0.00	32.59	46	21,746	0.21%
2021/10/07	4	32.61	15	32.47	32.57	-11	21,631	-0.05%
2021/10/06	8.2	31.85	0	0.00	31.88	8.2	20,959	0.04%
2021/10/05	8	31.68	2	31.48	31.96	6	20,585	0.03%
2021/10/04	25.4	31.97	0	0.00	31.84	25.4	20,219	0.13%
2021/10/01	41.3	32.27	0	0.00	32.26	41.3	19,474	0.21%
2021/09/30	5	32.71	0	0.00	32.77	5	18,345	0.03%
2021/09/29	13.2	32.63	1	32.71	32.70	12.2	18,174	0.07%
2021/09/28	6.2	33.04	1	33.14	33.08	5.2	17,606	0.03%
2021/09/27	1	33.29	0	0.00	33.30	1	17,512	0.01%
2021/09/24	0	0.00	2	33.28	33.30	-2	17,887	-0.01%
2021/09/23	3	33.10	0	0.00	33.08	3	17,863	0.02%
2021/09/22	28	32.81	0	0.00	32.90	28	17,894	0.16%
2021/09/17	12	33.39	0	0.00	33.42	12	17,382	0.07%
2021/09/16	0	0.00	1	33.34	33.28	-1	17,370	-0.01%
2021/09/14	0	0.00	2	33.39	33.36	-2	17,241	-0.01%
2021/09/13	0.1	33.45	0	0.00	33.41	0.1	17,264	0.00%
2021/09/10	5	33.21	0	0.00	33.22	5	17,282	0.03%
2021/09/09	2	32.79	0	0.00	32.94	2	17,241	0.01%
2021/09/08	0	0.00	2	32.90	32.80	-2	17,202	-0.01%
2021/09/07	10	33.12	1	33.08	33.16	9	16,852	0.05%
2021/09/06	20	33.12	0	0.00	33.07	20	16,790	0.12%
2021/09/03	21	33.23	0	0.00	33.24	21	16,600	0.13%
2021/09/02	16	33.21	1	33.27	33.16	15	16,607	0.09%
2021/09/01	1	33.40	1	33.40	33.39	0	16,552	0.00%
2021/08/31	3	33.15	0	0.00	33.38	3	16,476	0.02%
2021/08/30	4	33.21	0	0.00	33.29	4	16,532	0.02%
2021/08/27	2	33.03	1	33.00	33.11	1	16,504	0.01%
2021/08/26	35.5	32.98	0	0.00	32.99	35.5	16,452	0.22%
2021/08/25	3	32.91	1	33.00	33.00	2	16,281	0.01%
2021/08/24	10	32.91	0	0.00	32.80	10	16,383	0.06%
2021/08/23	11	32.76	0	0.00	32.88	11	16,186	0.07%
2021/08/20	16.2	32.17	0	0.00	32.26	16.2	16,057	0.10%
2021/08/19	25.1	32.62	0	0.00	32.32	25.1	15,784	0.16%
2021/08/18	3	32.69	6	32.27	33.07	-3	15,181	-0.02%
2021/08/17	20	32.66	0	0.00	32.53	20	14,907	0.13%
2021/08/16	10.2	32.82	0	0.00	32.86	10.2	14,707	0.07%
2021/08/12	4	33.41	0	0.00	33.51	4	13,851	0.03%
2021/08/11	6.1	33.45	21	33.43	33.49	-14.9	13,905	-0.11%
2021/08/10	4.1	33.78	0	0.00	33.79	4.1	13,704	0.03%
2021/08/06	0.1	34.24	0	0.00	34.25	0.1	14,660	0.00%
2021/08/05	1	34.35	5	34.23	34.20	-4	15,367	-0.03%
2021/08/04	11	34.30	0	0.00	34.35	11	16,712	0.07%
2021/08/03	0	0.00	1	34.15	34.15	-1	17,432	-0.01%
2021/08/02	10	33.76	3	33.93	34.00	7	17,428	0.04%
2021/07/30	1	34.20	0	0.00	33.90	1	17,250	0.01%
2021/07/29	2	33.97	2	34.16	34.10	0	17,094	0.00%
2021/07/28	1	33.84	1	33.76	33.89	0	17,359	0.00%
2021/07/27	6	34.05	0	0.00	34.07	6	17,372	0.03%
2021/07/26	0	0.00	2	34.57	34.50	-2	17,260	-0.01%
2021/07/23	0	0.00	1.6	34.39	34.47	-1.6	17,212	-0.01%
2021/07/22	5	34.20	0	0.00	34.21	5	17,183	0.03%
2021/07/21	46	34.04	2	34.80	34.13	44	16,996	0.26%
2021/07/20	6	34.65	3	34.95	34.56	3	16,353	0.02%
2021/07/19	0	0.00	2	35.09	35.14	-2	16,195	-0.01%
2021/07/15	23	34.62	0	0.00	34.98	23	16,244	0.14%
2021/07/14	3	34.51	30	34.54	34.48	-27	16,238	-0.17%
2021/07/13	5	35.00	0	0.00	34.85	5	16,009	0.03%
2021/07/12	1	35.15	0	0.00	35.27	1	15,934	0.01%
2021/07/09	0.1	35.55	0	0.00	35.44	0.1	15,733	0.00%
2021/07/08	0	0.00	1	35.66	35.80	-1	15,796	-0.01%
2021/07/07	4.1	35.72	1	35.84	35.61	3.1	15,802	0.02%
2021/07/06	8	35.95	1	35.93	35.91	7	15,704	0.04%
2021/07/05	0	0.00	1	35.58	35.69	-1	15,631	-0.01%
2021/07/01	0.1	34.98	4	35.23	35.00	-3.9	15,473	-0.03%
2021/06/29	4.1	34.80	0	0.00	34.80	4.1	15,029	0.03%
2021/06/28	0	0.00	1	35.10	35.10	-1	15,068	-0.01%
2021/06/25	2	34.87	1	34.80	34.74	1	15,000	0.01%
2021/06/24	0	0.00	1	34.63	34.66	-1	15,045	-0.01%
2021/06/23	1	34.41	4	34.45	34.45	-3	15,186	-0.02%
2021/06/22	2	34.56	1	34.43	34.43	1	15,168	0.01%
2021/06/21	5.1	34.70	0	0.00	34.55	5.1	15,124	0.03%
2021/06/17	0.2	34.65	0	0.00	34.90	0.2	15,116	0.00%
2021/06/16	0.1	34.75	0	34.83	34.78	0.1	15,232	0.00%
2021/06/11	1	34.56	25	34.60	34.55	-24	15,354	-0.16%
2021/06/09	0.1	34.47	0	0.00	34.45	0.1	15,529	0.00%
2021/06/08	0.1	34.70	0	0.00	34.65	0.1	15,624	0.00%
2021/06/04	0.1	34.83	0	0.00	34.77	0.1	15,681	0.00%
2021/06/02	0	0.00	1	35.00	34.96	-1	15,809	-0.01%
2021/06/01	0	0.00	2	35.00	35.06	-2	15,858	-0.01%
2021/05/31	2	34.73	1	34.63	34.75	1	15,721	0.01%
2021/05/28	0	0.00	2	34.50	34.55	-2	15,754	-0.01%
2021/05/25	0	0.00	1	34.34	34.34	-1	15,861	-0.01%
2021/05/21	0	0.00	0.2	34.29	34.00	-0.2	15,870	0.00%
2021/05/20	4	33.79	1.1	34.01	33.86	2.9	15,950	0.02%
2021/05/19	1	34.05	0	0.00	34.10	1	15,867	0.01%
2021/05/18	3	33.86	0	0.00	34.01	3	15,921	0.02%
2021/05/17	4	32.53	30	32.34	32.75	-26	15,879	-0.16%
2021/05/14	16	33.65	5	34.00	33.65	11	14,792	0.07%
2021/05/13	5	33.53	0	0.00	33.40	5	14,460	0.03%
2021/05/12	7.3	33.31	13	33.41	33.50	-5.7	13,679	-0.04%
2021/05/11	6	35.04	2	34.84	34.70	4	12,332	0.03%
2021/05/10	0.5	35.86	1	35.82	35.88	-0.5	11,676	0.00%
2021/05/07	1	35.66	0	0.00	35.72	1	11,778	0.01%
2021/05/05	3.5	35.46	2	35.37	35.35	1.5	11,916	0.01%
2021/05/04	7	34.96	2	35.30	35.30	5	11,516	0.04%
2021/05/03	67	36.09	0	0.00	35.91	67	11,089	0.60%
2021/04/29	1	36.10	55	35.88	36.12	-54	11,039	-0.49%
2021/04/28	3	35.91	4	35.95	35.98	-1	11,127	-0.01%
2021/04/26	1	35.98	0	0.00	35.99	1	11,527	0.01%
2021/04/23	1	35.23	0	0.00	35.30	1	11,671	0.01%
2021/04/22	2	35.48	3	35.38	35.40	-1	11,800	-0.01%
2021/04/20	0	0.00	1	35.36	35.33	-1	12,400	-0.01%
2021/04/19	0	0.00	2	35.17	35.20	-2	12,466	-0.02%
2021/04/15	0	0.00	2	34.48	34.50	-2	12,665	-0.02%
2021/04/14	5	34.20	5	34.17	34.35	0	13,099	0.00%
2021/04/13	10	34.68	0	0.00	34.47	10	13,191	0.08%
2021/04/08	0	0.00	1	34.69	34.75	-1	13,861	-0.01%
2021/04/07	0.5	34.75	2	34.72	34.71	-1.5	13,924	-0.01%
2021/04/06	0	0.00	2	34.78	34.74	-2	13,991	-0.01%
2021/04/01	1	34.67	2	34.62	34.61	-1	14,051	-0.01%
2021/03/31	0	0.00	6	34.73	34.63	-6	14,126	-0.04%
2021/03/30	0	0.00	2	34.48	34.60	-2	13,963	-0.01%
2021/03/29	0	0.00	5	34.26	34.34	-5	14,041	-0.04%
2021/03/25	0	0.00	2	33.55	33.66	-2	14,089	-0.01%
2021/03/24	0.2	33.65	0	0.00	33.65	0.2	14,064	0.00%
2021/03/23	0	0.00	1	33.61	33.66	-1	14,047	-0.01%
2021/03/19	0	0.00	1	33.33	33.60	-1	14,304	-0.01%
2021/03/17	0	0.00	2	32.91	32.95	-2	14,394	-0.01%
2021/03/16	6	32.98	1	33.00	32.99	5	14,595	0.03%
2021/03/15	4	32.68	2	32.63	32.74	2	14,896	0.01%
2021/03/12	0	0.00	1	32.37	32.43	-1	15,119	-0.01%
2021/03/11	0	0.00	10	32.29	32.33	-10	15,393	-0.06%
2021/03/10	15	32.17	2	32.09	32.10	13	15,574	0.08%
2021/03/09	4	31.96	0	0.00	32.00	4	15,641	0.03%
2021/03/08	2	31.92	0	0.00	32.00	2	15,766	0.01%
2021/03/05	3	31.63	0	0.00	31.80	3	15,693	0.02%
2021/03/03	6	31.81	0	0.00	31.93	6	15,785	0.04%
2021/03/02	0	0.00	2	32.03	31.90	-2	15,732	-0.01%
2021/02/26	2	31.81	4	31.93	31.90	-2	15,774	-0.01%
2021/02/25	5	31.99	3	31.96	32.01	2	15,760	0.01%
2021/02/24	2	31.89	18	31.81	31.80	-16	15,763	-0.10%
2021/02/23	0	0.00	4	31.68	31.80	-4	15,634	-0.03%
2021/02/22	5	31.48	4	31.49	31.50	1	15,506	0.01%
2021/02/19	0	0.00	1	31.09	31.12	-1	15,365	-0.01%
2021/02/18	3	31.19	25	31.08	31.13	-22	15,500	-0.14%
2021/02/17	8	30.94	5	31.00	31.00	3	15,543	0.02%
2021/02/05	5	30.58	0	0.00	30.55	5	15,356	0.03%
2021/02/04	5	30.51	0	0.00	30.51	5	15,473	0.03%
2021/02/03	6	30.51	0	0.00	30.51	6	15,563	0.04%
2021/02/02	4	30.47	0	0.00	30.50	4	15,854	0.03%
2021/02/01	3	30.10	0	0.00	30.25	3	16,075	0.02%
2021/01/29	3	30.42	1	30.70	30.26	2	16,246	0.01%
2021/01/28	4	30.69	1	30.66	30.72	3	16,201	0.02%
2021/01/27	0	0.00	12	30.94	30.95	-12	16,259	-0.07%
2021/01/26	1	30.87	16.2	30.75	30.68	-15.2	16,164	-0.09%
2021/01/25	0	0.00	24	30.50	30.83	-24	16,491	-0.15%
2021/01/22	0	0.00	4	30.43	30.53	-4	16,841	-0.02%
2021/01/21	5	30.33	0	0.00	30.30	5	17,518	0.03%
2021/01/20	0	0.00	2	30.63	30.25	-2	19,146	-0.01%
2021/01/19	0	0.00	3	30.75	30.74	-3	19,403	-0.02%
2021/01/18	1	30.54	6	30.56	30.61	-5	19,634	-0.03%
2021/01/15	2	31.10	0	0.00	30.79	2	19,548	0.01%
2021/01/14	0	0.00	18	30.96	30.92	-18	19,520	-0.09%
2021/01/13	7	30.62	11	30.65	30.69	-4	19,429	-0.02%
2021/01/12	2	30.51	2	30.46	30.35	0	19,254	0.00%
2021/01/11	2.2	30.53	0	0.00	30.61	2.2	19,281	0.01%
2021/01/08	2	30.36	15	30.38	30.46	-13	19,283	-0.07%
2021/01/07	5.6	30.19	17	30.16	30.22	-11.4	19,236	-0.06%
2021/01/06	5	30.06	4	29.97	30.00	1	18,861	0.01%
2021/01/05	3	29.95	10	29.98	30.02	-7	18,702	-0.04%
2021/01/04	1	29.97	7	29.98	29.94	-6	18,639	-0.03%
2020/12/31	0	0.00	1	29.84	29.95	-1	18,552	-0.01%
2020/12/30	0	0.00	1	29.70	29.78	-1	18,338	-0.01%
2020/12/29	1	29.67	4	29.67	29.67	-3	18,326	-0.02%
2020/12/28	1	29.72	0	0.00	29.75	1	18,329	0.01%
2020/12/25	1	29.51	0	0.00	29.51	1	18,165	0.01%
2020/12/24	2	29.49	0	0.00	29.48	2	18,085	0.01%
2020/12/23	4	29.38	0	0.00	29.42	4	18,156	0.02%
2020/12/22	2	29.48	2	29.50	29.43	0	18,606	0.00%
2020/12/21	1	29.50	0	0.00	29.60	1	19,258	0.01%
2020/12/18	1	29.60	0	0.00	29.61	1	19,328	0.01%
2020/12/17	2	29.62	10	29.65	29.66	-8	19,561	-0.04%
2020/12/15	1	29.49	1	29.60	29.51	0	19,488	0.00%
2020/12/11	0	0.00	1	29.57	29.81	-1	19,359	-0.01%
2020/12/10	1	29.94	7	30.00	29.94	-6	19,265	-0.03%
2020/12/09	5	30.02	11	30.10	30.14	-6	19,097	-0.03%
2020/12/08	1	29.93	5.1	29.90	29.90	-4.1	18,695	-0.02%
2020/12/07	7	29.74	2	29.95	29.85	5	18,414	0.03%
2020/12/04	0.1	29.62	2	29.65	29.68	-1.9	18,251	-0.01%
2020/12/03	3	29.45	0	0.00	29.45	3	18,137	0.02%
2020/12/02	0	0.00	7	29.37	29.44	-7	18,138	-0.04%
2020/12/01	1	29.34	10	29.21	29.35	-9	18,131	-0.05%
2020/11/30	1	29.40	10	29.41	29.35	-9	18,213	-0.05%
2020/11/27	1	29.30	0	0.00	29.32	1	18,098	0.01%
2020/11/26	0	0.00	1	29.13	29.15	-1	18,010	-0.01%
2020/11/25	5	29.14	3.2	28.99	29.01	1.8	18,006	0.01%
2020/11/24	4	29.15	2	29.16	29.11	2	17,904	0.01%
2020/11/23	1	29.13	4	29.12	29.14	-3	17,841	-0.02%
2020/11/19	0	0.00	1	28.87	28.86	-1	18,118	-0.01%
2020/11/17	3	28.81	0	0.00	28.81	3	18,455	0.02%
2020/11/16	2	28.79	2	28.78	28.80	0	19,178	0.00%
2020/11/13	50	28.41	21	28.45	28.53	29	18,963	0.15%
2020/11/12	12	28.40	0	0.00	28.40	12	18,920	0.06%
2020/11/11	1	28.46	10	28.43	28.50	-9	18,920	-0.05%
2020/11/10	2	28.31	3	28.40	28.29	-1	18,893	-0.01%
2020/11/09	4	28.39	4	28.39	28.40	0	18,592	0.00%
2020/11/06	2	28.16	0	0.00	28.19	2	18,420	0.01%
2020/11/05	2	28.13	10	28.12	28.12	-8	18,259	-0.04%
2020/11/04	10	28.01	1	27.93	28.05	9	18,240	0.05%
2020/11/03	8.2	27.96	5	27.92	28.01	3.2	18,058	0.02%
2020/11/02	22	27.67	15	27.67	27.72	7	17,951	0.04%
2020/10/30	12	27.88	4	27.91	27.80	8	17,737	0.05%
2020/10/29	7.2	27.92	0	0.00	27.98	7.2	17,214	0.04%
2020/10/28	26	28.25	3	28.16	28.19	23	16,451	0.14%
2020/10/27	3	29.65	2	29.64	29.69	1	14,985	0.01%
2020/10/26	33	29.68	0	0.00	29.69	33	14,571	0.23%
2020/10/23	5	29.61	3	29.61	29.63	2	14,243	0.01%
2020/10/22	5	29.53	2	29.55	29.59	3	14,252	0.02%
2020/10/21	19	29.63	0	0.00	29.59	19	14,117	0.13%
2020/10/20	6	29.60	0	0.00	29.64	6	13,965	0.04%
2020/10/19	11	29.67	0	0.00	29.64	11	14,347	0.08%
2020/10/16	2	29.54	2	29.54	29.56	0	14,557	0.00%
2020/10/15	27	29.63	0	0.00	29.69	27	14,581	0.19%
2020/10/14	0	0.00	4	29.73	29.74	-4	14,485	-0.03%
2020/10/13	9	29.68	5	29.64	29.71	4	14,504	0.03%
2020/10/12	16	29.81	0	0.00	29.74	16	14,442	0.11%
2020/10/08	2	29.72	0	0.00	29.76	2	14,174	0.01%
2020/10/07	6	29.64	0	0.00	29.65	6	14,166	0.04%
2020/10/06	2	29.64	0	0.00	29.68	2	14,217	0.01%
2020/10/05	1	29.43	0	0.00	29.45	1	14,385	0.01%
2020/09/30	1	29.46	1	29.50	29.48	0	14,532	0.00%
2020/09/29	3	29.32	4	29.43	29.40	-1	15,005	-0.01%
2020/09/28	3	29.29	2	29.25	29.38	1	15,348	0.01%
2020/09/25	21	28.99	3	28.97	28.90	18	15,839	0.11%
2020/09/24	11	29.21	3	29.20	29.06	8	15,657	0.05%
2020/09/23	8	29.71	2	29.69	29.70	6	15,278	0.04%
2020/09/22	1	29.79	1	29.72	29.80	0	15,424	0.00%
2020/09/21	0	0.00	2	30.06	30.03	-2	15,180	-0.01%
2020/09/18	0	0.00	1	30.11	30.20	-1	15,272	-0.01%
2020/09/17	1	30.25	0	0.00	30.23	1	15,304	0.01%
2020/09/16	0	0.00	1	30.27	30.25	-1	15,278	-0.01%
2020/09/15	0	0.00	11	30.10	30.10	-11	15,251	-0.07%
2020/09/14	1	29.88	1	29.88	29.98	0	15,378	0.00%
2020/09/11	2	29.78	3	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	14	29.71	2	29.58	29.85	12	15,903	0.08%
2020/09/08	22	29.91	0	0.00	29.97	22	15,932	0.14%
2020/09/07	3	29.98	0	0.00	29.96	3	16,173	0.02%
2020/09/04	9	30.04	1	30.01	30.09	8	16,345	0.05%
2020/09/03	1	30.28	0	0.00	30.25	1	16,346	0.01%
2020/09/02	2	30.14	2	30.12	30.14	0	16,374	0.00%
2020/09/01	3	30.05	2	30.06	30.06	1	16,665	0.01%
2020/08/31	2	30.21	1	30.19	30.16	1	16,971	0.01%
2020/08/28	10	30.22	0	0.00	30.24	10	17,226	0.06%
2020/08/27	1	30.34	0	0.00	30.33	1	17,715	0.01%
2020/08/26	3	30.30	1	30.33	30.43	2	17,808	0.01%
2020/08/25	2	30.41	2	30.39	30.44	0	17,900	0.00%
2020/08/21	12	29.95	4	29.98	30.11	8	17,747	0.05%
2020/08/20	24	29.75	3	29.51	29.79	21	17,584	0.12%
2020/08/19	2	31.00	0	0.00	30.77	2	17,106	0.01%
2020/08/18	1	30.89	4	30.87	30.90	-3	17,222	-0.02%
2020/08/17	6	30.95	1	30.95	30.96	5	17,405	0.03%
2020/08/14	0	0.00	4	30.58	30.63	-4	17,515	-0.02%
2020/08/13	2	30.34	1	30.30	30.32	1	17,551	0.01%
2020/08/12	3	30.19	4	30.16	30.22	-1	17,670	-0.01%
2020/08/11	4	30.35	1	30.53	30.35	3	17,800	0.02%
2020/08/10	1	30.63	0	0.00	30.60	1	17,852	0.01%
2020/08/07	0	0.00	2	30.65	30.65	-2	17,963	-0.01%
2020/08/06	3	30.89	3	30.79	30.70	0	18,123	0.00%
2020/08/05	4	30.53	2	30.57	30.62	2	18,150	0.01%
2020/08/04	1	30.01	2	30.07	30.17	-1	18,066	-0.01%
2020/08/03	0	0.00	7	30.01	30.01	-7	18,203	-0.04%
2020/07/31	2	30.05	4	30.12	30.24	-2	18,362	-0.01%
2020/07/30	0	0.00	6	29.78	29.99	-6	18,199	-0.03%
2020/07/29	2	29.68	5	29.68	29.62	-3	18,290	-0.02%
2020/07/28	3	29.48	10	29.69	29.46	-7	18,589	-0.04%
2020/07/27	1	29.86	1	29.80	29.84	0	18,958	0.00%
2020/07/24	0	0.00	16	30.08	29.85	-16	19,177	-0.08%
2020/07/23	12	30.10	33	30.07	30.17	-21	19,226	-0.11%
2020/07/22	2	29.91	4	29.98	29.97	-2	19,001	-0.01%
2020/07/21	1	29.74	2	29.83	29.84	-1	18,618	-0.01%
2020/07/20	1	29.46	11.5	29.48	29.55	-10.5	18,471	-0.06%
2020/07/17	3	29.65	1	29.67	29.59	2	18,517	0.01%
2020/07/16	0	0.00	1	29.75	29.63	-1	18,912	-0.01%
2020/07/15	1	29.88	1.1	29.55	29.53	-0.1	19,020	0.00%
2020/07/14	2	29.59	24	29.64	29.58	-22	19,474	-0.11%
2020/07/13	5	29.65	2	29.63	29.65	3	19,664	0.02%
2020/07/10	2	29.55	33	29.58	29.52	-31	20,111	-0.15%
2020/07/09	2	29.84	3	29.93	29.74	-1	20,149	0.00%
2020/07/08	2	29.72	6	29.73	29.72	-4	20,104	-0.02%
2020/07/07	37	29.58	5	29.87	29.43	32	19,758	0.16%
2020/07/06	7	29.67	16	29.71	29.83	-9	19,831	-0.05%
2020/07/03	59	29.31	133	29.34	29.33	-74	19,848	-0.37%	大賣/
2020/07/02	6	28.95	4	29.04	29.09	2	19,919	0.01%
2020/07/01	4	28.77	5	28.90	28.79	-1	19,835	-0.01%
2020/06/30	2	28.56	0	0.00	28.56	2	19,720	0.01%
2020/06/29	5	28.45	5	28.50	28.51	0	19,944	0.00%
2020/06/24	1	28.56	6	28.57	28.54	-5	20,125	-0.02%
2020/06/23	1	28.60	3	28.58	28.54	-2	20,752	-0.01%
2020/06/22	3	28.55	3	28.51	28.48	0	21,173	0.00%
2020/06/19	1	28.57	3	28.66	28.56	-2	21,935	-0.01%
2020/06/18	4	28.51	4	28.51	28.55	0	22,217	0.00%
2020/06/17	1	28.38	10	28.51	28.46	-9	22,778	-0.04%
2020/06/16	6	28.42	5	28.44	28.45	1	23,966	0.00%
2020/06/15	5	28.21	7	28.36	28.13	-2	25,896	-0.01%
2020/06/12	10	27.95	2	28.24	28.29	8	26,870	0.03%
2020/06/11	15	28.49	8	28.67	28.43	7	28,066	0.02%
2020/06/10	11	28.81	1	28.88	28.86	10	29,208	0.03%
2020/06/09	0	0.00	6	28.86	28.84	-6	31,585	-0.02%
2020/06/08	3	28.90	3	28.93	28.88	0	33,932	0.00%
2020/06/05	1	28.81	49	28.80	28.80	-48	34,209	-0.14%
2020/06/04	1	28.67	13	28.66	28.67	-12	34,954	-0.03%
2020/06/03	0	0.00	38	28.47	28.48	-38	36,194	-0.10%
2020/06/02	2	28.18	4	28.20	28.17	-2	36,074	-0.01%
2020/06/01	1	28.04	1	28.00	28.05	0	36,099	0.00%
2020/05/29	1	27.78	19	27.83	27.86	-18	36,125	-0.05%
2020/05/28	0	0.00	14	27.96	27.90	-14	36,417	-0.04%
2020/05/27	2	27.89	29	27.86	27.85	-27	36,930	-0.07%
2020/05/26	0	0.00	5	27.80	27.82	-5	37,686	-0.01%
2020/05/25	0	0.00	1	27.49	27.50	-1	37,769	0.00%
2020/05/22	1	27.56	6	27.55	27.45	-5	37,724	-0.01%
2020/05/21	0	0.00	14	27.64	27.63	-14	37,673	-0.04%
2020/05/20	0	0.00	13	27.49	27.48	-13	37,414	-0.03%
2020/05/19	0	0.00	55	27.45	27.43	-55	37,371	-0.15%
2020/05/18	0	0.00	39	27.38	27.25	-39	37,373	-0.10%
2020/05/15	0	0.00	1	27.43	27.43	-1	37,286	0.00%
2020/05/14	10	27.48	2	27.62	27.48	8	37,309	0.02%
2020/05/13	2	27.54	3	27.64	27.75	-1	37,221	0.00%
2020/05/12	1	27.53	3	27.58	27.55	-2	37,202	-0.01%
2020/05/11	2	27.64	0	0.00	27.66	2	37,225	0.01%
2020/05/08	3	27.50	5	27.54	27.50	-2	37,125	-0.01%
2020/05/07	2	27.45	6	27.41	27.40	-4	37,179	-0.01%
2020/05/06	1	27.32	1	27.38	27.32	0	37,098	0.00%
2020/05/05	6	27.41	1	27.29	27.33	5	37,146	0.01%
2020/05/04	4	27.05	4	27.04	27.09	0	37,105	0.00%
2020/04/30	0	0.00	7	27.43	27.46	-7	36,925	-0.02%
2020/04/29	6	27.03	2	27.09	27.07	4	37,079	0.01%
2020/04/28	8	26.85	5	26.92	26.91	3	37,392	0.01%
2020/04/27	1	26.76	23	26.72	26.79	-22	39,171	-0.06%
2020/04/24	1	26.33	2	26.32	26.33	-1	38,889	0.00%
2020/04/23	1	26.29	1	26.44	26.34	0	38,981	0.00%
2020/04/22	9	25.93	16	25.83	26.23	-7	38,900	-0.02%
2020/04/21	6	26.23	11	26.35	26.10	-5	38,703	-0.01%
2020/04/20	4	26.59	1	26.55	26.60	3	38,276	0.01%
2020/04/17	8	26.57	2	26.71	26.50	6	38,143	0.02%
2020/04/16	2	26.38	6	26.42	26.44	-4	37,641	-0.01%
2020/04/15	22	26.40	5	26.45	26.47	17	37,489	0.05%
2020/04/14	3	25.98	8	25.77	26.05	-5	37,155	-0.01%
2020/04/13	5	25.69	2	25.76	25.68	3	37,244	0.01%
2020/04/10	3	25.71	10	25.66	25.73	-7	37,181	-0.02%
2020/04/09	7	25.66	9	25.71	25.65	-2	37,221	-0.01%
2020/04/08	12	25.45	10	25.50	25.77	2	36,867	0.01%
2020/04/07	23.2	25.21	44	25.20	25.22	-20.8	36,353	-0.06%
2020/04/06	4	24.77	0	0.00	24.84	4	36,110	0.01%
2020/04/01	3	24.48	1	24.50	24.52	2	35,797	0.01%
2020/03/31	4	24.57	0	0.00	24.49	4	35,582	0.01%
2020/03/30	9	23.98	1	24.06	24.32	8	35,350	0.02%
2020/03/27	22	24.54	42	24.65	24.35	-20	35,016	-0.06%
2020/03/26	18	24.11	33	24.17	24.26	-15	34,321	-0.04%
2020/03/25	17	24.26	8	24.18	24.09	9	33,888	0.03%
2020/03/24	8	23.32	11	23.34	23.38	-3	33,068	-0.01%
2020/03/23	30	22.54	2	22.51	22.49	28	32,600	0.09%
2020/03/20	42	23.02	27	23.17	23.28	15	31,861	0.05%
2020/03/19	116.1	22.11	30	22.26	21.85	86.1	30,566	0.28%	大買/
2020/03/18	19.1	23.56	6	23.58	23.29	13.1	28,445	0.05%
2020/03/17	41.3	23.73	14	23.82	23.67	27.3	27,264	0.10%
2020/03/16	75	24.80	10	24.67	24.41	65	25,639	0.25%
2020/03/13	121	24.28	10	24.69	25.29	111	24,153	0.46%	大買/鉅額交易
2020/03/12	132	26.03	11	25.88	25.93	121	21,637	0.56%	大買/鉅額交易
2020/03/11	9	27.13	2	27.19	26.97	7	19,241	0.04%
2020/03/10	142	26.97	12	26.94	27.25	130	18,794	0.69%	大買/鉅額交易
2020/03/09	61	27.33	13	27.31	27.25	48	17,707	0.27%
2020/03/06	5	27.91	6	27.84	27.88	-1	16,214	-0.01%
2020/03/05	0	0.00	1.8	28.13	28.10	-1.8	16,065	-0.01%
2020/03/04	12	27.80	0	0.00	27.86	12	16,235	0.07%
2020/03/03	19	28.03	1	28.06	27.93	18	15,926	0.11%
2020/03/02	7.5	27.59	9	27.57	27.75	-1.5	15,541	-0.01%
2020/02/27	51.5	27.97	3	27.92	27.90	48.5	14,821	0.33%
2020/02/26	27	28.39	2	28.51	28.30	25	13,985	0.18%
2020/02/25	3	28.58	0	0.00	28.67	3	13,480	0.02%
2020/02/24	1	28.65	1	28.72	28.70	0	13,484	0.00%
2020/02/20	1	28.96	0	0.00	28.93	1	13,388	0.01%
2020/02/19	1	28.80	1	28.78	28.96	0	13,416	0.00%
2020/02/18	2	28.77	0	0.00	28.80	2	13,342	0.01%
2020/02/17	1	28.61	10	28.75	28.80	-9	13,204	-0.07%
2020/02/14	1	28.73	1	28.78	28.79	0	13,043	0.00%
2020/02/13	0	0.00	1	28.74	28.64	-1	12,980	-0.01%
2020/02/12	4	28.48	0	0.00	28.56	4	13,444	0.03%
2020/02/10	11	28.10	0	0.00	28.14	11	13,445	0.08%
2020/02/07	3	28.23	0	0.00	28.23	3	13,453	0.02%
2020/02/06	0	0.00	13	28.35	28.44	-13	13,474	-0.10%
2020/02/05	2	28.20	8	28.06	28.08	-6	13,426	-0.04%
2020/02/04	12	27.93	37	27.96	28.12	-25	13,381	-0.19%
2020/02/03	45	27.45	4	27.60	27.74	41	13,397	0.31%
2020/01/31	34	27.88	2	27.82	27.92	32	12,821	0.25%
2020/01/30	67	27.68	3	27.75	27.70	64	12,492	0.51%
2020/01/20	0	0.00	10	29.20	29.19	-10	10,664	-0.09%
2020/01/17	2	29.15	3	29.16	29.16	-1	10,913	-0.01%
2020/01/16	4	29.02	1	29.11	29.10	3	11,189	0.03%
2020/01/15	3	29.02	1	29.06	29.01	2	12,641	0.02%
2020/01/14	0	0.00	7	28.99	29.02	-7	13,051	-0.05%
2020/01/13	1	28.73	7.8	28.78	28.84	-6.8	13,473	-0.05%
2020/01/10	1	28.72	0	0.00	28.69	1	13,569	0.01%
2020/01/09	1	28.71	1	28.76	28.70	0	13,606	0.00%
2020/01/08	6	28.48	24	28.56	28.50	-18	13,583	-0.13%
2020/01/07	6	28.60	2	28.56	28.69	4	13,478	0.03%
2020/01/06	0	0.00	9	28.99	28.96	-9	13,221	-0.07%
2020/01/03	2	29.13	2	29.24	29.18	0	13,373	0.00%
2019/12/31	0	0.00	1	29.05	28.97	-1	13,889	-0.01%
2019/12/30	1	28.98	24	29.02	29.00	-23	13,762	-0.17%
2019/12/27	0	0.00	1	28.91	28.90	-1	13,551	-0.01%
2019/12/20	0	0.00	1	28.72	28.80	-1	13,527	-0.01%
2019/12/18	4	28.76	0	0.00	28.77	4	13,651	0.03%
2019/12/17	0	0.00	1	28.71	28.71	-1	13,549	-0.01%
2019/12/16	0	0.00	1	28.56	28.57	-1	13,469	-0.01%
2019/12/11	5	28.20	5	28.15	28.21	0	13,328	0.00%
2019/12/06	0	0.00	1	28.18	28.13	-1	13,516	-0.01%
2019/12/05	0	0.00	10	28.03	28.03	-10	13,450	-0.07%
2019/12/04	3	27.87	0	0.00	27.88	3	13,511	0.02%
2019/12/03	1	27.94	10	27.95	27.92	-9	13,692	-0.07%
2019/12/02	16	27.62	0	0.00	27.65	16	13,797	0.12%
2019/11/29	3	27.78	11	27.81	27.75	-8	13,635	-0.06%
2019/11/27	2	28.04	0	0.00	28.04	2	13,666	0.01%
2019/11/26	2	28.05	5	28.05	28.06	-3	13,631	-0.02%
2019/11/25	2	27.99	0	0.00	27.99	2	13,586	0.01%
2019/11/22	5	28.01	0	0.00	28.01	5	13,516	0.04%
2019/11/21	2	27.92	0	0.00	28.00	2	13,703	0.01%
2019/11/20	11	28.09	0	0.00	28.09	11	13,558	0.08%
2019/11/18	1	28.00	10	28.01	28.05	-9	13,457	-0.07%
2019/11/15	2	27.86	0	0.00	27.88	2	13,347	0.01%
2019/11/13	2	27.76	0	0.00	27.79	2	13,284	0.02%
2019/11/11	8	27.52	10	27.51	27.50	-2	13,273	-0.02%
2019/11/08	2	27.83	2	27.82	27.88	0	12,640	0.00%
2019/11/07	2	27.75	0	0.00	27.80	2	12,608	0.02%
2019/11/06	2	27.91	0	0.00	27.93	2	12,524	0.02%
2019/11/05	22	28.03	0	0.00	28.03	22	12,445	0.18%
2019/11/04	3	27.80	0	0.00	27.84	3	12,571	0.02%
2019/11/01	22	27.57	0	0.00	27.63	22	12,668	0.17%
2019/10/31	108	27.60	0	0.00	27.58	108	12,802	0.84%	大買/鉅額交易
2019/10/30	8	27.61	2	27.66	27.65	6	12,593	0.05%
2019/10/29	6	27.69	0	0.00	27.62	6	12,476	0.05%
2019/10/28	26	27.70	0	0.00	27.70	26	12,149	0.21%
2019/10/25	8	27.63	0	0.00	27.60	8	11,944	0.07%
2019/10/24	17	27.61	6	27.60	27.65	11	11,625	0.09%
2019/10/23	41	27.46	9	27.56	27.54	32	11,355	0.28%
2019/10/22	7	28.99	20	29.03	29.03	-13	9,885	-0.13%
2019/10/21	23	28.94	21	28.93	28.95	2	9,478	0.02%
2019/10/18	14	28.80	1	28.80	28.82	13	8,991	0.14%
2019/10/17	0	0.00	1	28.62	28.70	-1	8,831	-0.01%
2019/10/16	0	0.00	2	28.50	28.51	-2	8,735	-0.02%
2019/10/15	5	28.48	1	28.52	28.45	4	8,666	0.05%
2019/10/14	8	28.51	2	28.56	28.52	6	8,593	0.07%
2019/10/09	8	28.29	2	28.32	28.28	6	8,581	0.07%
2019/10/08	12	28.47	2	28.45	28.44	10	8,493	0.12%
2019/10/07	18	28.44	1	28.41	28.42	17	8,511	0.20%
2019/10/04	7	28.12	1	28.11	28.14	6	7,917	0.08%
2019/10/03	1	28.05	21	28.10	28.12	-20	7,926	-0.25%
2019/10/01	0	0.00	2	28.13	28.18	-2	8,004	-0.02%
2019/09/27	6	27.88	0	0.00	27.88	6	7,986	0.08%
2019/09/26	1	28.15	2	28.27	28.15	-1	7,928	-0.01%
2019/09/25	1	28.18	5	28.19	28.20	-4	7,983	-0.05%
2019/09/24	0	0.00	2	28.29	28.33	-2	8,100	-0.02%
2019/09/23	5	28.13	1	28.10	28.12	4	8,000	0.05%
2019/09/19	10	28.02	0	0.00	27.97	10	7,861	0.13%
2019/09/18	1.4	28.04	1	28.03	28.05	0.4	7,862	0.00%
2019/09/17	0	0.00	1	28.00	28.00	-1	7,859	-0.01%
2019/09/16	1	27.97	4	27.94	27.94	-3	7,809	-0.04%
2019/09/11	1	27.90	2	27.86	27.81	-1	7,833	-0.01%
2019/09/10	0	0.00	22	27.74	27.74	-22	7,725	-0.28%
2019/09/09	0	0.00	2	27.90	27.77	-2	7,727	-0.03%
2019/09/05	1	27.75	0	0.00	27.71	1	7,572	0.01%
2019/09/03	0	0.00	4	27.49	27.40	-4	7,314	-0.05%
2019/08/30	0	0.00	2	27.32	27.25	-2	7,220	-0.03%
2019/08/28	2	26.97	0	0.00	26.97	2	7,116	0.03%
2019/08/27	1	26.95	1	26.97	26.96	0	7,234	0.00%
2019/08/26	5	26.87	0	0.00	26.88	5	7,350	0.07%
2019/08/22	0	0.00	2	27.09	27.02	-2	7,477	-0.03%
2019/08/21	0	0.00	1	27.06	27.05	-1	7,546	-0.01%
2019/08/20	0	0.00	4	27.07	27.07	-4	7,787	-0.05%
2019/08/15	12	26.78	1	26.79	26.82	11	8,632	0.13%
2019/08/14	1	26.98	0	0.00	26.93	1	8,821	0.01%
2019/08/13	1	26.71	1	26.72	26.76	0	9,037	0.00%
2019/08/12	2	26.77	0	0.00	26.90	2	9,379	0.02%
2019/08/08	1	26.55	1	26.49	26.56	0	9,580	0.00%
2019/08/07	3	26.46	2	26.51	26.43	1	9,640	0.01%
2019/08/06	18	26.16	5	26.48	26.52	13	9,836	0.13%
2019/08/05	1	26.60	5	26.69	26.60	-4	9,910	-0.04%
2019/08/02	0.1	27.00	1	26.85	26.85	-0.9	9,881	-0.01%
2019/08/01	0	0.00	8	27.15	27.10	-8	9,867	-0.08%
2019/07/31	0	0.00	2	27.17	27.20	-2	9,844	-0.02%
2019/07/30	0	0.00	1	27.28	27.29	-1	9,832	-0.01%
2019/07/29	0	0.00	1	27.35	27.37	-1	9,985	-0.01%
2019/07/26	0	0.00	6.9	27.41	27.40	-6.9	10,002	-0.07%
2019/07/25	0	0.00	2	27.39	27.47	-2	9,973	-0.02%
2019/07/24	0	0.00	3	27.33	27.28	-3	9,839	-0.03%
2019/07/23	0	0.00	3	27.24	27.24	-3	9,743	-0.03%
2019/07/19	3	27.13	0	0.00	27.06	3	9,632	0.03%
2019/07/18	0	0.00	1	27.08	27.06	-1	9,668	-0.01%
2019/07/17	1	27.15	0	0.00	27.14	1	9,614	0.01%
2019/07/16	0	0.00	11	27.27	27.26	-11	9,616	-0.11%
2019/07/12	11	27.26	3	27.25	27.16	8	9,519	0.08%
2019/07/11	0	0.00	3	27.16	27.11	-3	9,417	-0.03%
2019/07/10	0	0.00	2	26.90	26.95	-2	9,359	-0.02%
2019/07/05	0	0.00	4	27.00	26.99	-4	9,410	-0.04%
2019/07/04	0	0.00	1	26.97	26.93	-1	9,405	-0.01%
2019/07/03	7	26.88	1	26.85	26.78	6	9,587	0.06%
2019/07/02	0	0.00	9	26.96	26.96	-9	9,637	-0.09%
2019/07/01	0	0.00	4	26.94	26.95	-4	9,701	-0.04%
2019/06/26	1	26.42	0	0.00	26.43	1	9,628	0.01%
2019/06/25	1	26.47	0	0.00	26.47	1	9,602	0.01%
2019/06/24	0	0.00	1	26.62	26.60	-1	9,553	-0.01%
2019/06/21	0	0.00	3	26.65	26.52	-3	9,504	-0.03%
2019/06/20	0	0.00	1	26.60	26.61	-1	9,474	-0.01%
2019/06/19	0	0.00	4	26.28	26.47	-4	9,490	-0.04%
2019/06/18	1	26.06	1	26.04	26.06	0	9,486	0.00%
2019/06/17	1	26.05	1	26.07	26.05	0	9,491	0.00%
2019/06/12	3	26.02	1	26.02	26.10	2	9,561	0.02%
2019/06/10	3	25.89	0	0.00	25.99	3	9,429	0.03%
2019/06/06	4	25.70	2	25.69	25.69	2	9,425	0.02%
2019/06/05	4	25.91	0	0.00	25.81	4	9,293	0.04%
2019/06/04	0	0.00	1	25.76	25.76	-1	9,308	-0.01%
2019/06/03	3	25.69	2	25.68	25.84	1	9,261	0.01%
2019/05/31	5	25.87	2	25.89	25.94	3	9,166	0.03%
2019/05/30	1	25.50	1	25.49	25.58	0	9,109	0.00%
2019/05/29	7	25.39	11	25.36	25.39	-4	9,105	-0.04%
2019/05/28	8	25.42	1	25.43	25.50	7	9,002	0.08%
2019/05/27	1	25.45	0	0.00	25.45	1	9,012	0.01%
2019/05/24	6	25.45	0	0.00	25.44	6	8,978	0.07%
2019/05/23	6	25.44	0	0.00	25.44	6	8,938	0.07%
2019/05/22	1	25.83	0	0.00	25.79	1	8,554	0.01%
2019/05/21	2	25.72	0	0.00	25.76	2	8,558	0.02%
2019/05/20	2	25.65	0	0.00	25.70	2	8,317	0.02%
2019/05/17	12	25.81	0	0.00	25.70	12	8,142	0.15%
2019/05/16	3.3	26.00	0	0.00	25.92	3.3	7,872	0.04%
2019/05/15	1	26.23	0	0.00	26.18	1	7,697	0.01%
2019/05/14	6	25.87	1	25.99	26.07	5	7,656	0.07%
2019/05/13	1	26.19	0	0.00	26.09	1	7,409	0.01%
2019/05/10	4	26.52	0	0.00	26.55	4	7,083	0.06%
2019/05/09	3.2	26.88	0	0.00	26.74	3.2	6,862	0.05%
2019/05/08	2	27.09	1	27.01	27.20	1	6,628	0.02%
2019/05/07	0	0.00	1	27.25	27.26	-1	6,768	-0.01%
2019/05/06	3.1	27.09	2	27.10	27.08	1.1	6,968	0.02%
2019/05/03	3	27.55	1	27.53	27.56	2	6,823	0.03%
2019/05/02	1	27.40	1	27.39	27.40	0	6,805	0.00%
2019/04/30	0	0.00	8	27.23	27.35	-8	6,847	-0.12%
2019/04/29	0	0.00	2	27.39	27.35	-2	6,855	-0.03%
2019/04/26	1	27.49	0	0.00	27.52	1	6,893	0.01%
2019/04/25	5	27.60	0	0.00	27.65	5	6,895	0.07%
2019/04/24	0	0.00	1	27.51	27.57	-1	6,904	-0.01%
2019/04/22	0	0.00	1	27.44	27.41	-1	6,833	-0.01%
2019/04/19	0	0.00	1	27.31	27.35	-1	6,797	-0.01%
2019/04/18	0	0.00	1	27.54	27.14	-1	6,739	-0.01%
2019/04/17	3	27.46	1	27.46	27.44	2	6,701	0.03%
2019/04/16	0	0.00	1	27.19	27.25	-1	6,569	-0.02%
2019/04/15	3	26.99	0	0.00	26.99	3	6,395	0.05%
2019/04/11	2	27.07	7	27.07	26.89	-5	6,849	-0.07%
2019/04/09	0	0.00	4	27.04	27.02	-4	6,835	-0.06%
2019/04/08	0	0.00	1	26.97	26.93	-1	6,633	-0.02%
2019/04/03	3	26.74	3	26.73	26.73	0	6,721	0.00%
2019/04/01	3.2	26.54	0	0.00	26.51	3.2	6,747	0.05%
2019/03/29	0	0.00	2	26.39	26.40	-2	6,645	-0.03%
2019/03/27	1	26.26	2	26.26	26.28	-1	6,599	-0.02%
2019/03/26	1	26.26	2	26.28	26.25	-1	6,586	-0.02%
2019/03/25	0	0.00	8	26.08	26.10	-8	6,812	-0.12%
2019/03/22	0	0.00	1	26.37	26.37	-1	6,765	-0.01%
2019/03/21	0	0.00	2	26.34	26.37	-2	6,637	-0.03%
2019/03/19	0	0.00	9	26.23	26.22	-9	6,474	-0.14%
2019/03/18	0	0.00	2	26.07	26.13	-2	6,282	-0.03%
2019/03/15	0	0.00	1	25.93	25.91	-1	6,315	-0.02%
2019/03/14	2	25.89	0	0.00	25.91	2	6,297	0.03%
2019/03/13	1	25.97	1	26.00	25.98	0	6,393	0.00%
2019/03/12	2	26.03	0	0.00	26.01	2	6,406	0.03%
2019/03/11	4	25.85	0	0.00	25.89	4	6,398	0.06%
2019/03/08	1	25.73	0	0.00	25.84	1	6,486	0.02%
2019/03/07	2	26.03	1	26.10	25.98	1	6,446	0.02%
2019/03/06	0	0.00	17	26.06	26.08	-17	6,448	-0.26%
2019/03/04	2	25.99	2	26.02	26.12	0	6,359	0.00%
2019/02/27	0	0.00	18	25.96	25.96	-18	6,190	-0.29%
2019/02/26	0	0.00	1	26.20	26.18	-1	6,134	-0.02%
2019/02/25	0	0.00	3	26.09	26.13	-3	6,036	-0.05%
2019/02/22	0	0.00	1	25.89	25.90	-1	5,846	-0.02%
2019/02/20	0	0.00	2	25.63	25.74	-2	5,522	-0.04%
2019/02/19	0	0.00	1	25.53	25.52	-1	5,357	-0.02%
2019/02/18	0	0.00	15	25.57	25.52	-15	5,339	-0.28%
2019/02/15	5	25.47	5	25.42	25.39	0	5,279	0.00%
2019/02/14	2	25.47	1	25.42	25.43	1	5,240	0.02%
2019/02/13	0	0.00	2	25.35	25.42	-2	5,182	-0.04%
2019/02/12	0	0.00	8	25.13	25.26	-8	5,100	-0.16%
2019/02/11	0	0.00	1	24.99	24.99	-1	4,965	-0.02%
2019/01/30	0	0.00	1	24.97	24.92	-1	4,909	-0.02%
2019/01/28	1	25.08	1	25.04	25.01	0	4,903	0.00%
2019/01/25	8	24.86	1	24.86	24.90	7	4,787	0.15%
2019/01/24	0	0.00	42	24.57	24.55	-42	4,632	-0.91%
2019/01/22	1	24.45	0	0.00	24.50	1	4,706	0.02%
2019/01/18	0	0.00	1	24.40	24.39	-1	5,011	-0.02%
2019/01/17	0	0.00	1	24.26	24.26	-1	5,280	-0.02%
2019/01/16	0	0.00	1	24.25	24.25	-1	5,438	-0.02%
2019/01/15	1	24.14	2	24.15	24.13	-1	6,020	-0.02%
2019/01/14	0	0.00	5	24.01	23.99	-5	6,153	-0.08%
2019/01/11	1	24.06	0	0.00	24.04	1	6,239	0.02%
2019/01/10	0	0.00	2	24.00	24.01	-2	6,289	-0.03%
2019/01/09	1	24.04	8	23.97	24.05	-7	6,401	-0.11%
2019/01/08	3	23.79	0	0.00	23.79	3	6,461	0.05%
2019/01/07	3	23.68	0	0.00	23.73	3	6,725	0.04%
2019/01/04	13	23.29	3	23.13	23.40	10	7,051	0.14%
2019/01/03	2	23.60	0	0.00	23.59	2	7,909	0.03%
2019/01/02	2	23.84	2	24.06	23.83	0	8,005	0.00%
2018/12/27	8	23.98	7	24.00	23.91	1	8,621	0.01%
2018/12/26	17	23.75	1	23.77	23.72	16	8,759	0.18%
2018/12/25	17	23.89	3	23.92	23.97	14	8,686	0.16%
2018/12/21	1	24.08	0	0.00	24.14	1	8,473	0.01%
2018/12/19	10	24.12	2	24.14	24.14	8	8,442	0.09%
2018/12/18	6	24.03	0	0.00	24.03	6	8,463	0.07%
2018/12/17	4	24.31	0	0.00	24.31	4	8,215	0.05%
2018/12/13	1	24.38	0	0.00	24.39	1	8,152	0.01%
2018/12/10	4	24.04	0	0.00	24.07	4	8,351	0.05%
2018/12/07	1	24.26	20	24.24	24.28	-19	8,234	-0.23%
2018/12/06	13	24.18	0	0.00	24.19	13	8,290	0.16%
2018/12/05	1	24.60	0	0.00	24.60	1	8,209	0.01%
2018/12/04	0	0.00	5	24.92	24.82	-5	8,447	-0.06%
2018/11/30	0	0.00	24	24.45	24.46	-24	8,381	-0.29%
2018/11/29	1	24.38	1	24.50	24.38	0	8,342	0.00%
2018/11/28	4	24.20	0	0.00	24.27	4	8,290	0.05%
2018/11/27	2	23.99	0	0.00	24.10	2	8,278	0.02%
2018/11/21	21	24.08	0	0.00	24.14	21	8,179	0.26%
2018/11/20	2	24.18	26	24.22	24.17	-24	8,126	-0.30%
2018/11/14	0.1	24.20	0	0.00	24.15	0.1	8,020	0.00%
2018/11/13	1	24.04	3	23.76	24.12	-2	8,005	-0.02%
2018/11/12	1	24.17	0	0.00	24.18	1	7,914	0.01%
2018/11/08	1	24.39	0	0.00	24.37	1	7,862	0.01%
2018/11/06	2	24.18	0	0.00	24.08	2	7,809	0.03%
2018/11/05	5	24.13	2	24.13	24.18	3	7,756	0.04%
2018/11/02	22	24.11	0	0.00	24.18	22	7,715	0.29%
2018/11/01	1	23.86	0	0.00	24.08	1	7,680	0.01%
2018/10/31	3	23.75	1	23.70	23.78	2	7,620	0.03%
2018/10/30	2	23.40	0	0.00	23.42	2	7,572	0.03%
2018/10/26	11	23.42	0	0.00	23.43	11	7,385	0.15%
2018/10/25	17	23.60	0	0.00	23.59	17	7,185	0.24%
2018/10/24	3	24.06	0	0.00	24.12	3	6,901	0.04%
2018/10/23	11	24.13	0	0.00	24.13	11	6,812	0.16%
2018/10/22	10	25.78	2	25.79	25.81	8	6,360	0.13%
2018/10/19	1	25.16	11	25.49	25.55	-10	6,251	-0.16%
2018/10/18	9	25.46	14	25.50	25.54	-5	6,234	-0.08%
2018/10/17	20	25.63	4	25.53	25.51	16	6,223	0.26%
2018/10/16	10	25.37	5	25.33	25.39	5	6,122	0.08%
2018/10/15	13	25.20	5	25.16	25.18	8	5,996	0.13%
2018/10/12	12	24.84	0	0.00	25.26	12	5,746	0.21%
2018/10/11	31	24.94	14	24.97	24.91	17	5,427	0.31%
2018/10/09	9	26.27	0	0.00	26.34	9	4,295	0.21%
2018/10/08	2	26.39	1	26.37	26.70	1	3,944	0.03%
2018/10/05	12	26.45	0	0.00	26.43	12	3,543	0.34%
2018/10/04	5	26.73	0	0.00	26.78	5	3,174	0.16%
2018/10/03	4	26.99	0	0.00	26.97	4	3,010	0.13%
2018/10/01	1	27.36	0	0.00	27.32	1	2,885	0.03%
2018/09/27	1	27.39	0	0.00	27.33	1	3,070	0.03%
2018/09/26	2	27.40	0	0.00	27.40	2	3,083	0.06%
2018/09/21	2	27.39	0	0.00	27.41	2	3,108	0.06%
2018/09/20	1	27.38	0	0.00	27.40	1	3,130	0.03%
2018/09/18	1	27.39	0	0.00	27.40	1	3,280	0.03%
2018/09/17	1	27.40	0	0.00	27.46	1	3,338	0.03%
2018/09/14	1	27.46	0	0.00	27.40	1	3,392	0.03%
2018/09/13	1	26.96	0	0.00	26.92	1	3,354	0.03%
2018/09/12	1	26.64	0	0.00	26.74	1	3,327	0.03%
2018/09/11	1	26.76	0	0.00	26.78	1	3,265	0.03%
2018/09/10	3	26.69	0	0.00	26.67	3	3,260	0.09%
2018/09/06	0	0.00	1	27.38	27.45	-1	2,903	-0.03%
2018/09/05	3	27.60	0	0.00	27.53	3	2,877	0.10%
2018/09/04	2	27.67	0	0.00	27.63	2	2,863	0.07%
2018/09/03	1	27.65	1	27.62	27.63	0	2,927	0.00%
2018/08/29	0	0.00	1	27.60	27.61	-1	3,158	-0.03%
2018/08/28	0	0.00	1	27.50	27.56	-1	3,165	-0.03%
2018/08/21	1	27.20	0	0.00	27.23	1	3,464	0.03%
2018/08/20	1	27.15	1	27.14	27.19	0	3,504	0.00%
2018/08/17	1	27.24	3	27.18	27.12	-2	3,491	-0.06%
2018/08/16	1	27.03	0	0.00	27.09	1	3,491	0.03%
2018/08/15	2	27.11	0	0.00	27.10	2	3,502	0.06%
2018/08/14	1	27.26	0	0.00	27.38	1	3,522	0.03%
2018/08/13	1	27.44	0	0.00	27.18	1	3,566	0.03%
2018/08/07	0	0.00	1	27.45	27.45	-1	3,745	-0.03%
2018/08/06	0	0.00	5	27.41	27.43	-5	3,772	-0.13%
2018/08/02	1	26.99	1	27.31	27.00	0	3,725	0.00%
2018/08/01	1	27.26	3	27.27	27.28	-2	3,656	-0.05%
2018/07/31	1	27.05	24	27.06	27.19	-23	3,629	-0.63%
2018/07/27	6	26.87	1	26.90	26.89	5	3,450	0.14%
2018/07/26	0	0.00	6	26.55	26.59	-6	3,256	-0.18%
2018/07/24	1	26.33	1	26.28	26.42	0	3,117	0.00%
2018/07/23	1	26.26	0	0.00	26.23	1	3,099	0.03%
2018/07/19	4	26.18	0	0.00	26.13	4	3,242	0.12%
2018/07/18	1	26.19	0	0.00	26.21	1	3,264	0.03%
2018/07/09	1	25.43	0	0.00	25.60	1	3,152	0.03%
2018/07/06	2	25.33	0	0.00	25.30	2	3,128	0.06%
2018/07/04	2	25.50	0	0.00	25.53	2	2,944	0.07%
2018/06/29	1	25.53	0	0.00	25.66	1	2,877	0.03%
2018/06/28	2	25.40	0	0.00	25.40	2	2,842	0.07%
2018/06/27	1	25.66	0	0.00	25.64	1	2,725	0.04%
2018/06/26	4	25.59	0	0.00	25.65	4	2,696	0.15%
2018/06/25	3	25.78	0	0.00	25.78	3	2,557	0.12%
2018/06/22	8	25.90	0	0.00	26.00	8	2,434	0.33%
2018/06/21	2	26.14	0	0.00	26.12	2	2,379	0.08%
2018/06/19	5	26.00	0	0.00	26.20	5	2,416	0.21%
2018/06/12	0	0.00	5	26.59	26.60	-5	2,343	-0.21%
2018/06/11	0	0.00	3	26.64	26.69	-3	2,363	-0.13%
2018/06/07	1	26.88	3	26.76	26.79	-2	2,251	-0.09%
2018/06/04	2	26.51	0	0.00	26.62	2	2,096	0.10%
2018/06/01	1	26.36	0	0.00	26.40	1	2,066	0.05%
2018/05/31	4	26.18	0	0.00	26.19	4	2,049	0.20%
2018/05/29	2	26.32	0	0.00	26.37	2	1,857	0.11%
2018/05/28	1	26.32	23	26.36	26.39	-22	1,806	-1.22%
2018/05/25	2	26.37	0	0.00	26.33	2	1,789	0.11%
2018/05/24	2	26.36	0	0.00	26.41	2	1,850	0.11%
2018/05/23	1	26.34	1	26.39	26.40	0	1,853	0.00%
2018/05/22	1	26.40	0	0.00	26.40	1	1,823	0.05%
2018/05/21	2	26.36	0	0.00	26.35	2	1,807	0.11%
2018/05/18	3	26.17	0	0.00	26.20	3	1,804	0.17%
2018/05/17	1	26.06	0	0.00	26.06	1	1,792	0.06%
2018/05/15	1	25.70	0	0.00	25.78	1	1,691	0.06%
2018/05/14	2	25.72	0	0.00	25.85	2	1,896	0.11%
2018/05/11	1	25.59	0	0.00	25.60	1	1,887	0.05%
2018/05/10	1	25.49	0	0.00	25.48	1	1,881	0.05%
2018/05/09	1	25.40	0	0.00	25.40	1	1,886	0.05%
2018/05/08	2	25.36	0	0.00	25.43	2	1,918	0.10%
2018/05/07	1	25.27	0	0.00	25.30	1	1,950	0.05%
2018/05/04	1	25.20	0	0.00	25.20	1	2,064	0.05%
2018/05/02	3	25.33	1	25.32	25.34	2	2,167	0.09%
2018/04/30	1	25.10	0	0.00	25.40	1	2,301	0.04%
2018/04/27	2	25.09	0	0.00	25.15	2	2,318	0.09%
2018/04/26	1	25.29	0	0.00	25.23	1	2,349	0.04%
2018/04/24	2	25.49	0	0.00	25.50	2	2,303	0.09%
2018/04/23	2	25.68	0	0.00	25.69	2	2,345	0.09%
2018/04/20	1	25.84	0	0.00	25.82	1	2,444	0.04%
2018/04/18	3	25.69	0	0.00	25.68	3	2,513	0.12%
2018/04/17	2	25.73	0	0.00	25.77	2	2,525	0.08%
2018/04/16	3	25.90	0	0.00	25.98	3	2,506	0.12%
2018/04/03	1	25.90	0	0.00	25.92	1	2,706	0.04%
2018/03/23	3	25.80	10	25.80	25.82	-7	2,712	-0.26%
2018/03/16	10	26.13	0	0.00	26.16	10	2,658	0.38%
2018/03/07	1	25.69	0	0.00	25.70	1	3,051	0.03%
2018/02/23	0	0.00	5	25.78	25.80	-5	3,089	-0.16%
2018/02/22	3	25.57	0	0.00	25.62	3	3,096	0.10%
2018/02/21	5	25.60	0	0.00	25.72	5	3,099	0.16%
2018/02/12	0	0.00	1	25.16	25.15	-1	3,108	-0.03%
2018/02/09	5	24.77	1	25.13	25.50	4	3,102	0.13%
2018/02/06	0	0.00	1	24.99	24.99	-1	3,135	-0.03%
2018/02/05	1	25.96	0	0.00	26.00	1	3,057	0.03%
2018/02/02	1	26.35	0	0.00	26.34	1	3,104	0.03%
2018/01/30	2	26.51	1	26.62	26.41	1	3,101	0.03%
2018/01/29	1	26.78	0	0.00	26.80	1	3,093	0.03%
2018/01/26	1	26.49	1	26.47	26.54	0	2,996	0.00%
2018/01/25	3	26.50	0	0.00	26.45	3	2,973	0.10%
2018/01/24	11	26.30	0	0.00	26.32	11	2,899	0.38%
2018/01/22	1	26.16	0	0.00	26.25	1	2,888	0.03%
2018/01/19	2	26.03	0	0.00	26.00	2	2,838	0.07%
2018/01/18	2	26.10	40	26.04	26.02	-38	2,819	-1.35%
2018/01/17	2	25.90	0	0.00	25.92	2	2,709	0.07%
2018/01/16	1	25.76	3	25.71	25.80	-2	2,680	-0.07%
2018/01/12	2	25.56	0	0.00	25.54	2	2,650	0.08%
2018/01/10	2	25.39	0	0.00	25.37	2	2,578	0.08%
2018/01/09	1	25.53	0	0.00	25.50	1	2,572	0.04%
2018/01/08	2	25.56	0	0.00	25.57	2	2,554	0.08%
2018/01/05	1	25.44	0	0.00	25.44	1	2,548	0.04%
2018/01/04	4	25.42	3	25.39	25.41	1	2,536	0.04%
2018/01/02	1	25.03	0	0.00	25.13	1	2,504	0.04%