元大高股息 (0056)-凱基-土城券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
39.50
漲跌
▼0.16
漲幅
-0.40%
成交量
10,670張
產業
上市
3363人加入追蹤

立即追蹤
本地時間:14:30

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

元大高股息 (0056)籌碼相關－凱基-土城券商分點個股進出

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-土城券商分點個股進出
凱基-土城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	1.4	39.42	0	0.00	39.50	1.4	27,717	0.00%
2024/05/20	5	39.59	5	39.65	39.66	0	27,847	0.00%
2024/05/16	5	39.60	0.3	39.60	39.60	4.7	28,312	0.02%
2024/05/15	10.4	39.48	0.7	39.48	39.30	9.7	28,593	0.03%
2024/05/14	0	0.00	9.1	39.22	39.26	-9.1	29,207	-0.03%
2024/05/13	2.1	39.02	3.1	39.04	39.04	-1	29,257	0.00%
2024/05/10	9.1	39.08	0.2	38.94	39.04	8.9	29,446	0.03%
2024/05/09	21.2	39.00	0.6	38.94	38.92	20.6	29,421	0.07%
2024/05/08	0	0.00	31	39.02	39.02	-31	29,501	-0.11%
2024/05/07	4	38.93	1	38.97	38.97	3	29,676	0.01%
2024/05/06	1.1	38.87	0	0.00	38.88	1.1	29,727	0.00%
2024/05/03	1	38.53	0.1	38.70	38.45	0.9	29,694	0.00%
2024/05/02	4.1	38.10	0	0.00	38.35	4.1	29,894	0.01%
2024/04/30	3.1	38.32	1	38.34	38.32	2.1	29,995	0.01%
2024/04/29	2.6	38.25	0.4	38.17	38.34	2.3	30,224	0.01%
2024/04/26	2	37.81	1	37.82	37.69	1	30,421	0.00%
2024/04/25	4	37.48	0	0.00	37.51	4	30,629	0.01%
2024/04/24	3	37.62	30	37.55	37.85	-27	31,019	-0.09%
2024/04/23	2.1	37.09	41	37.17	37.12	-38.9	32,830	-0.12%
2024/04/22	12.8	37.09	19	36.94	36.92	-6.2	34,650	-0.02%
2024/04/19	43.1	37.41	14	37.27	37.27	29.1	34,860	0.08%
2024/04/18	15.5	38.15	11	38.30	38.18	4.5	33,506	0.01%
2024/04/17	19.9	38.77	0.1	39.02	38.94	19.8	32,984	0.06%
2024/04/16	65.4	38.76	14	38.56	38.49	51.4	32,116	0.16%
2024/04/15	22.1	39.69	1	39.74	39.62	21.1	30,685	0.07%
2024/04/12	8.2	40.01	0	0.00	39.98	8.2	30,281	0.03%
2024/04/11	103.3	39.89	0	0.00	40.09	103.3	30,433	0.34%	大買/鉅額交易
2024/04/10	13	40.20	12	40.30	40.20	1	30,557	0.00%
2024/04/09	1.1	39.99	0	0.00	39.99	1.1	31,635	0.00%
2024/04/08	3.2	39.75	2	39.90	39.92	1.2	31,929	0.00%
2024/04/03	9	39.82	1	39.85	39.75	8	31,830	0.03%
2024/04/02	18.2	39.85	2	39.88	39.88	16.2	31,934	0.05%
2024/04/01	11	39.70	3	39.76	39.59	8	32,441	0.02%
2024/03/29	20	39.63	58	39.72	39.86	-38	32,753	-0.12%
2024/03/28	1	39.75	2	39.69	39.74	-1	32,919	0.00%
2024/03/27	1	39.25	0	0.00	39.55	1	33,013	0.00%
2024/03/26	34.2	39.20	27	39.01	39.24	7.2	33,076	0.02%
2024/03/25	3	39.63	4	39.82	39.62	-1	33,059	0.00%
2024/03/22	0	0.00	1.2	39.77	39.80	-1.2	33,201	0.00%
2024/03/21	4	39.74	3.2	39.92	39.93	0.9	33,133	0.00%
2024/03/20	10	39.67	5	39.85	39.63	5	33,302	0.01%
2024/03/19	2	39.40	4	39.53	39.70	-2	33,682	-0.01%
2024/03/18	5.9	39.09	3.2	39.10	39.36	2.7	34,225	0.01%
2024/03/15	1.2	38.78	1.4	39.00	39.02	-0.1	34,152	0.00%
2024/03/14	20	38.82	3	38.81	38.72	17	33,922	0.05%
2024/03/13	1	39.19	3	39.06	39.08	-2	33,830	-0.01%
2024/03/12	2	38.84	3	38.89	38.99	-1	33,698	0.00%
2024/03/11	5	38.50	0.1	38.57	38.43	5	33,783	0.01%
2024/03/08	4.4	38.58	0.1	38.85	38.45	4.3	33,669	0.01%
2024/03/07	5.2	38.60	4	38.50	38.68	1.2	33,152	0.00%
2024/03/06	0	0.00	0.1	38.50	38.53	-0.1	32,892	0.00%
2024/03/05	6	38.11	10	38.13	38.16	-4	32,576	-0.01%
2024/03/04	36.7	38.11	9.9	38.08	38.00	26.8	32,498	0.08%
2024/03/01	1	37.78	5	37.79	37.74	-4	32,039	-0.01%
2024/02/29	0	0.00	1	37.44	37.70	-1	32,168	0.00%
2024/02/27	8	37.47	4	37.50	37.51	4	32,028	0.01%
2024/02/26	1	37.63	5	37.62	37.68	-4	31,870	-0.01%
2024/02/23	10.2	37.77	11.1	37.82	37.59	-0.9	31,783	0.00%
2024/02/22	2	37.55	21.3	37.57	37.65	-19.3	32,100	-0.06%
2024/02/21	14.7	37.33	7	37.34	37.29	7.7	31,762	0.02%
2024/02/20	11	37.41	3	37.35	37.39	8	31,741	0.03%
2024/02/19	3	37.08	1.2	37.08	37.14	1.8	31,436	0.01%
2024/02/16	1.1	37.09	39.6	37.13	37.07	-38.6	31,677	-0.12%
2024/02/15	2	36.77	39	36.83	36.86	-37	31,353	-0.12%
2024/02/05	12	36.41	15.3	36.45	36.45	-3.3	30,608	-0.01%
2024/02/02	48	36.50	6	36.51	36.45	42	30,525	0.14%
2024/02/01	6.1	36.23	4	36.25	36.30	2.1	30,337	0.01%
2024/01/31	11.2	36.22	10	36.18	36.20	1.2	30,544	0.00%
2024/01/30	5.2	36.32	7.3	36.38	36.36	-2.1	30,496	-0.01%
2024/01/29	0	0.00	3	36.25	36.28	-3	30,526	-0.01%
2024/01/26	20	36.09	1	36.06	36.07	19	30,394	0.06%
2024/01/25	2.4	36.35	10	36.33	36.29	-7.6	30,391	-0.03%
2024/01/24	8.8	36.29	4	36.32	36.23	4.8	30,277	0.02%
2024/01/23	9.1	36.17	1	36.15	36.20	8.1	30,812	0.03%
2024/01/22	1	36.10	6	36.06	36.14	-5	30,686	-0.02%
2024/01/19	1	35.54	8	35.47	35.65	-7	30,473	-0.02%
2024/01/18	11	35.16	1	35.11	35.12	10	31,058	0.03%
2024/01/17	53.1	35.34	0	0.00	35.19	53.1	30,727	0.17%
2024/01/16	29.3	36.22	10.2	36.22	36.37	19.1	29,046	0.07%
2024/01/15	27	36.45	11	36.46	36.42	16	27,642	0.06%
2024/01/12	13.3	36.25	4	36.39	36.33	9.3	27,656	0.03%
2024/01/11	7	36.32	0	0.00	36.39	7	28,953	0.02%
2024/01/10	3.1	36.26	1	36.36	36.24	2.1	31,275	0.01%
2024/01/09	3.3	36.50	4	36.49	36.49	-0.7	32,297	0.00%
2024/01/08	13.1	36.65	0	0.00	36.57	13.1	32,979	0.04%
2024/01/05	2	36.61	12.6	36.56	36.55	-10.6	33,330	-0.03%
2024/01/04	4.6	36.63	0	0.00	36.59	4.6	33,253	0.01%
2024/01/03	36.4	36.71	4	36.67	36.68	32.4	33,531	0.10%
2024/01/02	5.3	37.14	1	37.18	37.17	4.3	32,601	0.01%
2023/12/29	13.1	37.34	1	37.41	37.40	12.1	32,410	0.04%
2023/12/28	0.7	37.38	3	37.34	37.33	-2.3	32,806	-0.01%
2023/12/27	2	37.38	17.1	37.29	37.42	-15.1	33,456	-0.04%
2023/12/26	0	0.00	11	36.94	37.00	-11	33,230	-0.03%
2023/12/25	8.6	36.60	1.6	36.62	36.65	7	32,781	0.02%
2023/12/22	6.1	36.31	1.7	36.38	36.37	4.4	32,487	0.01%
2023/12/21	1.1	36.21	30	36.12	36.33	-28.9	32,461	-0.09%
2023/12/20	1	36.35	8	36.43	36.57	-7	32,376	-0.02%
2023/12/19	9.3	36.04	7	36.08	36.10	2.3	32,120	0.01%
2023/12/18	12	36.37	5.1	36.33	36.38	6.9	32,281	0.02%
2023/12/15	5.5	36.46	17.8	36.50	36.36	-12.3	32,159	-0.04%
2023/12/14	1	36.40	111.6	36.49	36.55	-110.6	31,933	-0.35%	大賣/鉅額交易
2023/12/13	0	0.00	2.1	35.97	36.06	-2.1	31,472	-0.01%
2023/12/12	2	35.60	1	35.57	35.58	1	30,915	0.00%
2023/12/11	11	35.47	0	0.00	35.47	11	30,849	0.04%
2023/12/08	0	0.00	0.5	35.46	35.42	-0.5	30,809	0.00%
2023/12/07	0	0.00	1	35.21	35.25	-1	30,780	0.00%
2023/12/06	3	35.31	0	0.00	35.31	3	31,299	0.01%
2023/12/05	3.2	34.98	0	0.00	35.05	3.2	31,001	0.01%
2023/12/04	2.1	35.26	0.1	35.23	35.19	2	30,868	0.01%
2023/12/01	1	35.06	7	35.00	35.13	-6	30,932	-0.02%
2023/11/30	2.2	35.02	0	0.00	35.08	2.2	30,907	0.01%
2023/11/29	10	35.09	1.7	35.09	35.09	8.3	30,961	0.03%
2023/11/28	1	34.78	0.6	34.83	34.90	0.4	30,789	0.00%
2023/11/27	3	34.86	8	34.92	34.75	-5	30,758	-0.02%
2023/11/24	3	34.95	1	34.97	34.94	2	30,597	0.01%
2023/11/23	20.2	34.99	0	0.00	34.97	20.2	30,643	0.07%
2023/11/22	5	35.04	0	0.00	35.05	5	30,857	0.02%
2023/11/21	1	35.23	22.8	35.24	35.30	-21.8	31,044	-0.07%
2023/11/20	0.3	34.86	36	34.83	34.90	-35.7	31,152	-0.11%
2023/11/17	0	0.00	54	34.86	34.82	-54	31,201	-0.17%
2023/11/16	5.1	34.77	0	0.00	34.77	5.1	31,282	0.02%
2023/11/15	7.4	34.86	7	35.09	34.83	0.4	31,235	0.00%
2023/11/14	2	34.67	3	34.71	34.68	-1	31,232	0.00%
2023/11/13	0	0.00	1.2	34.51	34.54	-1.2	31,300	0.00%
2023/11/10	0.8	34.42	4	34.38	34.43	-3.2	31,543	-0.01%
2023/11/09	2.5	34.49	3.2	34.55	34.55	-0.8	31,693	0.00%
2023/11/08	3.6	34.54	29.4	34.59	34.54	-25.8	32,047	-0.08%
2023/11/07	2.2	34.20	0	0.00	34.23	2.2	32,009	0.01%
2023/11/06	2.5	34.09	1	34.10	34.24	1.5	32,783	0.00%
2023/11/03	11.2	33.71	1	33.70	33.69	10.2	32,772	0.03%
2023/11/02	0	0.00	3.5	33.47	33.52	-3.5	33,164	-0.01%
2023/11/01	1.3	32.86	0	0.00	32.89	1.3	33,528	0.00%
2023/10/31	8.1	32.79	0	0.00	32.69	8.1	34,305	0.02%
2023/10/30	4.1	33.19	0	0.00	33.23	4.1	35,099	0.01%
2023/10/27	1	33.11	1	33.29	33.13	0	35,971	0.00%
2023/10/26	13.2	33.02	15	33.11	33.10	-1.8	37,274	0.00%
2023/10/25	4	33.59	0	0.00	33.62	4	37,595	0.01%
2023/10/24	7	33.11	1.7	33.32	33.47	5.3	38,032	0.01%
2023/10/23	3	33.12	0	0.00	33.08	3	38,620	0.01%
2023/10/20	13.4	33.21	3	33.18	33.40	10.4	39,802	0.03%
2023/10/19	31.5	33.56	20.1	33.47	33.65	11.4	41,284	0.03%
2023/10/18	125.2	34.91	21	34.84	34.90	104.2	40,573	0.26%	大買/鉅額交易
2023/10/17	112.6	35.44	0	0.00	35.27	112.6	38,508	0.29%	大買/鉅額交易
2023/10/16	41.1	35.47	5.4	35.53	35.52	35.7	38,342	0.09%
2023/10/13	47.1	35.61	0	0.00	35.72	47.1	38,793	0.12%
2023/10/12	8	35.90	7	35.91	35.98	1	39,925	0.00%
2023/10/11	19.2	35.93	2	36.12	35.78	17.2	41,376	0.04%
2023/10/06	21.6	35.78	29.2	35.79	35.79	-7.6	42,535	-0.02%
2023/10/05	5	35.66	0	0.00	35.69	5	43,168	0.01%
2023/10/04	110.6	35.30	15	35.39	35.39	95.6	43,474	0.22%	大買/
2023/10/03	37	35.74	24.2	35.83	35.60	12.8	43,353	0.03%
2023/10/02	0.1	35.70	13	35.70	35.74	-13	43,325	-0.03%
2023/09/28	2	35.03	10	35.24	35.06	-8	43,861	-0.02%
2023/09/27	8	34.71	0	0.00	34.87	8	44,651	0.02%
2023/09/26	27.5	34.87	0	0.00	34.76	27.5	45,761	0.06%
2023/09/25	0.2	35.06	0	0.00	35.08	0.2	46,125	0.00%
2023/09/22	1.1	34.58	21	34.84	34.89	-19.9	46,174	-0.04%
2023/09/21	33.8	34.58	7	34.63	34.70	26.8	46,266	0.06%
2023/09/20	2	35.08	1.1	35.01	35.05	0.9	45,945	0.00%
2023/09/19	12	35.20	0	0.00	35.14	12	46,493	0.03%
2023/09/18	24	35.28	1.1	35.33	35.31	22.9	46,664	0.05%
2023/09/15	1	35.54	16.1	35.60	35.58	-15.1	46,803	-0.03%
2023/09/14	47	35.29	24	35.34	35.31	23	46,953	0.05%
2023/09/13	2	34.86	0	0.00	34.86	2	47,064	0.00%
2023/09/12	0	0.00	5	34.83	34.80	-5	47,518	-0.01%
2023/09/11	41.9	34.64	28.5	34.83	34.79	13.4	48,056	0.03%
2023/09/08	4.2	35.37	2	35.33	35.42	2.2	47,956	0.00%
2023/09/07	12.5	35.52	0	0.00	35.45	12.5	48,886	0.03%
2023/09/06	18	35.63	15	35.57	35.60	3	49,568	0.01%
2023/09/05	24	35.34	4	35.29	35.43	20	49,852	0.04%
2023/09/04	1.1	35.10	0	0.00	35.27	1.1	50,141	0.00%
2023/09/01	66	35.13	5.4	35.28	35.12	60.6	50,299	0.12%
2023/08/31	0	0.00	1	35.17	35.31	-1	50,522	0.00%
2023/08/30	1	35.30	1	35.50	35.35	0	50,824	0.00%
2023/08/29	2	35.00	4	35.06	35.16	-2	51,337	0.00%
2023/08/28	1	35.14	0	0.00	35.06	1	51,398	0.00%
2023/08/25	7.2	35.18	1.1	35.26	35.14	6.2	51,319	0.01%
2023/08/24	12	35.77	33.6	36.00	35.76	-21.6	51,396	-0.04%
2023/08/23	0	0.00	11.1	35.36	35.43	-11.1	51,458	-0.02%
2023/08/22	11.1	35.26	0.2	35.10	35.11	10.9	52,007	0.02%
2023/08/21	0.4	34.92	11.3	34.93	34.85	-10.9	52,135	-0.02%
2023/08/18	7.2	34.80	0.3	35.34	34.84	6.9	52,121	0.01%
2023/08/17	2.1	35.15	1	35.15	35.33	1.1	51,806	0.00%
2023/08/16	2.1	34.84	20	34.96	35.14	-17.9	51,736	-0.03%
2023/08/15	25.1	34.85	1.1	34.86	34.85	24	51,873	0.05%
2023/08/14	3.1	34.26	0	0.00	34.28	3.1	52,221	0.01%
2023/08/11	2.4	34.64	10	34.63	34.56	-7.6	52,016	-0.01%
2023/08/10	40.8	34.45	20	35.13	34.43	20.8	52,010	0.04%
2023/08/09	6	35.35	0	0.00	35.35	6	51,239	0.01%
2023/08/08	0	0.00	0.3	35.39	35.59	-0.3	50,991	0.00%
2023/08/07	3.6	35.40	41.6	35.47	35.70	-38	50,577	-0.08%
2023/08/04	18.3	34.82	4.5	34.60	34.74	13.8	50,055	0.03%
2023/08/02	83.7	34.92	16.8	35.02	34.51	66.9	49,160	0.14%
2023/08/01	53.8	35.43	51.3	35.73	35.73	2.5	47,781	0.01%
2023/07/31	26.4	36.12	137	36.37	35.74	-110.6	46,827	-0.24%	大賣/鉅額交易
2023/07/28	12	36.27	35.9	36.33	36.58	-23.9	45,368	-0.05%
2023/07/27	10	36.28	45.4	36.33	36.10	-35.4	44,245	-0.08%
2023/07/26	4.2	36.10	21.7	36.07	36.02	-17.5	43,693	-0.04%
2023/07/25	16.8	36.45	32.5	36.43	36.05	-15.7	42,844	-0.04%
2023/07/24	15	35.51	47.1	35.83	35.99	-32.1	41,141	-0.08%
2023/07/21	3.4	34.81	15.1	34.82	35.26	-11.7	39,128	-0.03%
2023/07/20	11.1	34.69	10.1	34.48	34.71	1	38,945	0.00%
2023/07/19	38.5	34.81	51	34.84	34.36	-12.5	38,430	-0.03%
2023/07/18	100.1	35.02	90	35.05	35.11	10.1	37,308	0.03%
2023/07/17	31	35.73	29	35.89	35.94	2	35,892	0.01%
2023/07/14	46.3	35.27	67.1	35.33	35.54	-20.8	33,984	-0.06%
2023/07/13	29	35.07	20.1	35.14	34.82	8.9	32,411	0.03%
2023/07/12	50.2	34.14	25.1	34.18	34.30	25.1	30,636	0.08%
2023/07/11	5	33.64	1	33.70	33.80	4	29,710	0.01%
2023/07/10	32.2	33.19	1.1	33.16	33.18	31.1	29,355	0.11%
2023/07/07	13.5	33.02	75	33.08	33.08	-61.5	28,963	-0.21%
2023/07/06	47.1	33.42	40	33.35	33.34	7.1	28,125	0.03%
2023/07/05	25.9	33.75	1.6	33.86	33.71	24.3	27,144	0.09%
2023/07/04	55	33.79	8.3	33.60	33.91	46.7	26,313	0.18%
2023/07/03	5.1	33.14	42	33.22	33.24	-36.9	25,368	-0.15%
2023/06/30	1	32.64	1	32.60	32.67	0	25,119	0.00%
2023/06/29	3	32.52	1	32.53	32.53	2	25,191	0.01%
2023/06/28	1	32.37	46.4	32.32	32.30	-45.4	25,050	-0.18%
2023/06/27	32.4	32.47	4	32.50	32.18	28.4	25,112	0.11%
2023/06/26	13	32.76	102.1	32.74	32.77	-89	24,721	-0.36%	大賣/
2023/06/21	7	32.65	3	32.71	32.83	4	24,714	0.02%
2023/06/20	5.1	32.54	16	32.64	32.48	-10.9	24,470	-0.04%
2023/06/19	33.1	32.74	45.2	32.70	32.73	-12.1	24,190	-0.05%
2023/06/16	4.1	32.84	12.3	32.83	32.78	-8.2	23,898	-0.03%
2023/06/15	3.8	32.62	1	32.65	32.69	2.8	23,537	0.01%
2023/06/14	4	32.26	1.2	32.30	32.32	2.8	23,053	0.01%
2023/06/13	10	32.16	9.1	32.08	32.20	0.9	22,990	0.00%
2023/06/12	1.7	31.76	13	31.90	31.78	-11.3	22,212	-0.05%
2023/06/09	20.5	31.63	21	31.76	31.78	-0.5	21,791	0.00%
2023/06/08	11.6	31.41	2	31.47	31.24	9.6	21,944	0.04%
2023/06/07	1.5	31.47	4.1	31.35	31.46	-2.5	22,078	-0.01%
2023/06/06	0.2	31.13	7	31.14	31.15	-6.8	22,001	-0.03%
2023/06/05	12	31.03	17.1	31.07	31.10	-5.1	21,934	-0.02%
2023/06/02	1	31.01	47	30.94	30.93	-46	21,734	-0.21%
2023/06/01	6.1	30.41	3.8	30.44	30.47	2.3	21,375	0.01%
2023/05/31	3	30.44	54.1	30.45	30.49	-51.1	21,387	-0.24%
2023/05/30	9	30.57	13	30.54	30.52	-4	21,242	-0.02%
2023/05/29	45	30.63	4	30.64	30.65	41	20,974	0.20%
2023/05/26	3	30.12	84	30.02	30.13	-81	20,701	-0.39%
2023/05/25	2	29.78	13	29.79	29.78	-11	20,433	-0.05%
2023/05/24	0	0.00	3.4	29.33	29.43	-3.4	20,364	-0.02%
2023/05/23	1	29.36	9	29.35	29.37	-8	20,586	-0.04%
2023/05/22	84	29.32	0	0.00	29.35	84	20,555	0.41%
2023/05/19	5	29.23	1	29.34	29.31	4	20,426	0.02%
2023/05/18	1	28.97	2	29.10	29.05	-1	20,315	0.00%
2023/05/15	6	28.38	0	0.00	28.42	6	19,581	0.03%
2023/05/12	2	28.20	0	0.00	28.45	2	19,709	0.01%
2023/05/11	2	28.40	5	28.41	28.40	-3	19,730	-0.02%
2023/05/10	1.4	28.55	12	28.53	28.54	-10.7	19,819	-0.05%
2023/05/09	0.5	28.58	10.8	28.63	28.64	-10.3	19,838	-0.05%
2023/05/08	2	28.64	2	28.66	28.67	0	20,137	0.00%
2023/05/05	0	0.00	2.7	28.47	28.47	-2.7	20,193	-0.01%
2023/05/04	0.4	28.42	15	28.40	28.45	-14.6	20,512	-0.07%
2023/05/03	1	28.32	0	0.00	28.42	1	20,639	0.00%
2023/05/02	2.1	28.29	0	0.00	28.44	2.1	20,848	0.01%
2023/04/28	6	28.20	0.1	28.21	28.23	5.9	21,218	0.03%
2023/04/27	2	28.04	0	0.00	28.02	2	21,247	0.01%
2023/04/26	19.1	27.74	3	27.62	27.84	16.1	21,374	0.08%
2023/04/25	31.2	28.10	0.1	27.90	27.80	31.2	21,169	0.15%
2023/04/24	7	28.27	0	0.00	28.27	7	20,386	0.03%
2023/04/21	35.2	28.31	2	28.24	28.19	33.2	20,417	0.16%
2023/04/20	19	28.45	1	28.46	28.43	18	20,440	0.09%
2023/04/19	23.5	28.63	0	0.00	28.55	23.5	20,772	0.11%
2023/04/18	16	28.68	0	0.00	28.67	16	20,861	0.08%
2023/04/17	0	0.00	1	28.81	28.80	-1	20,763	0.00%
2023/04/14	0.5	28.71	7	28.71	28.74	-6.5	20,701	-0.03%
2023/04/13	8.1	28.72	6	28.72	28.71	2.1	20,739	0.01%
2023/04/12	1	28.79	2	28.77	28.85	-1	20,533	0.00%
2023/04/11	3	28.60	0.2	28.73	28.70	2.8	20,618	0.01%
2023/04/10	1	28.47	2	28.50	28.50	-1	20,786	0.00%
2023/04/07	1	28.44	0.2	28.48	28.43	0.9	20,709	0.00%
2023/04/06	5.1	28.44	3	28.37	28.47	2.1	20,739	0.01%
2023/03/31	0	0.00	11.4	28.47	28.43	-11.4	20,527	-0.06%
2023/03/30	1	28.26	1	28.23	28.29	0	20,270	0.00%
2023/03/29	0	0.00	1	28.13	28.15	-1	20,139	0.00%
2023/03/28	3	28.11	0	0.00	28.06	3	20,445	0.01%
2023/03/27	0	0.00	2	28.33	28.31	-2	20,288	-0.01%
2023/03/24	2	28.19	1	28.26	28.26	1	20,355	0.00%
2023/03/22	1	27.91	7	28.03	28.05	-6	20,077	-0.03%
2023/03/21	0	0.00	3.4	27.82	27.84	-3.4	19,992	-0.02%
2023/03/20	7	27.80	0	0.00	27.76	7	20,057	0.03%
2023/03/17	0	0.00	2	27.66	27.76	-2	19,971	-0.01%
2023/03/16	4.1	27.48	10.4	27.50	27.50	-6.3	20,002	-0.03%
2023/03/15	32	27.75	0	0.00	27.66	32	19,828	0.16%
2023/03/14	5.1	27.66	0	0.00	27.66	5.1	20,028	0.03%
2023/03/13	4.1	27.61	3	27.70	27.93	1.1	19,940	0.01%
2023/03/10	15	27.92	35	27.93	27.86	-20	19,434	-0.10%
2023/03/09	4.2	28.25	30	28.26	28.24	-25.8	19,250	-0.13%
2023/03/08	6.3	28.24	46	28.26	28.37	-39.7	19,260	-0.21%
2023/03/07	1	28.39	7	28.35	28.38	-6	19,170	-0.03%
2023/03/06	0	0.00	5.3	28.22	28.25	-5.3	19,336	-0.03%
2023/03/03	0	0.00	2.5	27.95	27.95	-2.5	19,265	-0.01%
2023/03/02	0.1	27.67	1.1	27.76	27.78	-1	19,261	-0.01%
2023/03/01	12.1	27.61	5.6	27.64	27.72	6.5	19,262	0.03%
2023/02/24	1	27.75	8	27.67	27.67	-7	19,252	-0.04%
2023/02/23	1	27.71	102.5	27.60	27.74	-101.5	18,853	-0.54%	大賣/鉅額交易
2023/02/22	1	27.40	0	0.00	27.40	1	18,630	0.01%
2023/02/21	3	27.53	1	27.50	27.53	2	18,676	0.01%
2023/02/20	0	0.00	2	27.36	27.41	-2	18,848	-0.01%
2023/02/17	0	0.00	15.1	27.23	27.24	-15.1	19,228	-0.08%
2023/02/16	0	0.00	6.1	27.32	27.33	-6.1	19,710	-0.03%
2023/02/15	4.2	27.12	5.2	27.13	27.05	-1	19,842	-0.01%
2023/02/14	0	0.00	17	27.13	27.13	-17	19,890	-0.09%
2023/02/13	0.9	26.96	1	27.00	26.97	-0.1	20,252	0.00%
2023/02/10	5.5	27.06	1.1	27.02	27.02	4.4	20,463	0.02%
2023/02/09	1	27.14	11	27.14	27.15	-10	20,644	-0.05%
2023/02/08	2	27.16	13.3	27.15	27.15	-11.3	20,772	-0.05%
2023/02/07	2.5	26.93	1	26.89	26.94	1.5	20,779	0.01%
2023/02/06	11.8	26.92	10	26.88	26.92	1.8	20,807	0.01%
2023/02/03	8.2	27.00	6	27.01	27.00	2.2	20,631	0.01%
2023/02/02	5.2	26.87	4	26.94	26.99	1.2	20,588	0.01%
2023/02/01	1.1	26.65	1	26.67	26.67	0.1	20,715	0.00%
2023/01/31	1.5	26.57	2	26.62	26.54	-0.5	20,789	0.00%
2023/01/30	6	26.47	2.4	26.47	26.53	3.7	20,925	0.02%
2023/01/17	1	26.03	3	26.05	26.06	-2	21,187	-0.01%
2023/01/16	1	26.05	0	0.00	26.02	1	21,491	0.00%
2023/01/13	3	26.06	6	26.04	25.98	-3	21,901	-0.01%
2023/01/12	1	25.98	0	0.00	25.99	1	23,355	0.00%
2023/01/11	1	26.07	0	0.00	26.07	1	26,140	0.00%
2023/01/10	1	25.99	17	25.99	26.06	-16	28,394	-0.06%
2023/01/09	1	25.88	63	25.90	25.94	-62	30,395	-0.20%
2023/01/06	0	0.00	16	25.58	25.66	-16	30,737	-0.05%
2023/01/05	0	0.00	1	25.50	25.46	-1	31,646	0.00%
2023/01/04	6	25.47	1	25.43	25.45	5	32,661	0.02%
2023/01/03	1.3	25.44	0	0.00	25.49	1.3	34,171	0.00%
2022/12/30	6	25.43	0	0.00	25.40	6	35,174	0.02%
2022/12/29	6.1	25.18	0	0.00	25.29	6.1	36,105	0.02%
2022/12/28	15.4	25.44	17	25.49	25.38	-1.6	37,580	0.00%
2022/12/27	4	25.66	1	25.63	25.63	3	39,029	0.01%
2022/12/26	3.2	25.58	3	25.55	25.58	0.2	39,495	0.00%
2022/12/23	0	0.00	6	25.52	25.60	-6	40,046	-0.01%
2022/12/22	2	25.58	16	25.62	25.67	-14	40,666	-0.03%
2022/12/21	3	25.32	1	25.34	25.34	2	41,902	0.00%
2022/12/20	3	25.50	1	25.30	25.30	2	42,413	0.00%
2022/12/19	0	0.00	15	25.76	25.73	-15	43,612	-0.03%
2022/12/16	15	25.40	0	0.00	25.70	15	43,959	0.03%
2022/12/15	3	25.71	24	25.72	25.70	-21	44,276	-0.05%
2022/12/14	15.2	25.67	4	25.69	25.68	11.2	44,807	0.02%
2022/12/13	8	25.58	8	25.59	25.53	0	45,119	0.00%
2022/12/12	7	25.34	0	0.00	25.50	7	45,266	0.02%
2022/12/09	3	25.49	3	25.51	25.51	0	45,466	0.00%
2022/12/08	4	25.21	0	0.00	25.29	4	45,414	0.01%
2022/12/07	32.5	25.47	1	25.36	25.44	31.5	45,356	0.07%
2022/12/06	7.4	25.70	13.7	25.69	25.61	-6.3	45,095	-0.01%
2022/12/05	3.2	25.74	2	25.87	25.87	1.2	44,791	0.00%
2022/12/02	1.2	25.71	6	25.74	25.73	-4.8	44,678	-0.01%
2022/12/01	10.1	25.91	6	25.93	25.82	4.1	44,927	0.01%
2022/11/30	8	25.55	0	0.00	25.65	8	44,924	0.02%
2022/11/28	2.4	25.33	11	25.26	25.32	-8.6	45,368	-0.02%
2022/11/24	28	25.43	0	0.00	25.54	28	45,526	0.06%
2022/11/23	15	25.26	0	0.00	25.30	15	45,616	0.03%
2022/11/22	12.3	25.11	9	25.07	25.10	3.3	46,286	0.01%
2022/11/21	1	25.24	1.7	25.34	25.22	-0.7	46,210	0.00%
2022/11/18	1.5	25.44	5	25.67	25.43	-3.5	46,058	-0.01%
2022/11/17	3	25.40	16	25.46	25.58	-13	46,115	-0.03%
2022/11/16	3	25.48	75	25.52	25.53	-72	46,277	-0.16%
2022/11/15	0	0.00	11	25.40	25.55	-11	46,005	-0.02%
2022/11/14	3	25.29	10	25.40	25.42	-7	45,523	-0.02%
2022/11/11	4	25.10	56	25.04	25.00	-52	44,997	-0.12%
2022/11/10	2	24.52	19	24.54	24.53	-17	44,523	-0.04%
2022/11/09	7	24.54	4	24.58	24.61	3	44,514	0.01%
2022/11/08	4	24.26	2	24.30	24.23	2	44,336	0.00%
2022/11/07	3.3	24.04	2.1	23.97	24.06	1.2	43,972	0.00%
2022/11/04	5.4	23.51	0	0.00	23.64	5.4	43,722	0.01%
2022/11/03	1.1	23.55	0	0.00	23.58	1.1	43,744	0.00%
2022/11/01	3	23.56	4.2	23.51	23.55	-1.2	43,778	0.00%
2022/10/31	6.7	23.50	14	23.41	23.48	-7.3	43,858	-0.02%
2022/10/28	9.2	23.35	0	0.00	23.31	9.2	44,013	0.02%
2022/10/27	15.2	23.50	5	23.48	23.58	10.2	43,742	0.02%
2022/10/26	16.3	23.39	19	23.43	23.41	-2.7	43,975	-0.01%
2022/10/25	32.3	23.47	20	23.41	23.40	12.3	43,675	0.03%
2022/10/24	5	23.74	30	23.89	23.69	-25	43,127	-0.06%
2022/10/21	13.7	23.67	1	23.74	23.58	12.7	42,952	0.03%
2022/10/20	18.5	23.45	3	23.41	23.65	15.5	42,434	0.04%
2022/10/19	57.5	23.93	11	23.99	23.95	46.5	41,038	0.11%
2022/10/18	192	25.73	21	25.80	25.84	171	38,264	0.45%	大買/鉅額交易
2022/10/17	74.7	25.51	0	0.00	25.77	74.7	36,062	0.21%
2022/10/14	12.9	25.94	1.5	26.02	25.91	11.4	33,875	0.03%
2022/10/13	66	25.66	1	25.83	25.53	65	33,319	0.20%
2022/10/12	14	25.74	2.5	25.82	25.82	11.5	32,298	0.04%
2022/10/11	88.5	25.87	24	25.91	25.85	64.5	31,414	0.21%
2022/10/07	51	26.34	5	26.36	26.28	46	30,057	0.15%
2022/10/06	40	26.56	11	26.58	26.57	29	29,048	0.10%
2022/10/05	106.1	26.60	22	26.59	26.62	84.1	28,495	0.30%	大買/
2022/10/04	82.2	26.20	0	0.00	26.27	82.2	27,349	0.30%
2022/10/03	77.2	25.55	6	25.70	25.67	71.2	25,742	0.28%
2022/09/30	4.9	25.64	0	0.00	25.78	4.9	25,645	0.02%
2022/09/29	9.1	25.85	4	25.98	25.81	5.1	25,407	0.02%
2022/09/28	56.9	25.99	2	26.23	25.83	54.9	25,726	0.21%
2022/09/27	16.1	26.25	0	0.00	26.33	16.1	24,823	0.06%
2022/09/26	61.8	26.43	2	26.45	26.33	59.8	24,841	0.24%
2022/09/23	33.4	27.05	2	27.15	27.06	31.4	24,343	0.13%
2022/09/22	22.1	27.21	1	27.07	27.17	21.1	24,787	0.09%
2022/09/21	18.7	27.66	1.6	27.58	27.64	17.1	24,382	0.07%
2022/09/20	23	27.99	2	28.01	27.98	21	24,002	0.09%
2022/09/19	3.2	28.14	0	0.00	28.06	3.2	23,870	0.01%
2022/09/16	23	28.23	0	0.00	28.28	23	23,904	0.10%
2022/09/15	1	28.60	0	0.00	28.59	1	24,377	0.00%
2022/09/14	3.6	28.32	1.2	28.22	28.35	2.4	25,063	0.01%
2022/09/13	4	28.68	1	28.72	28.71	3	25,067	0.01%
2022/09/12	4	28.55	5	28.55	28.56	-1	25,899	0.00%
2022/09/08	10	27.88	1	27.90	28.25	9	26,541	0.03%
2022/09/07	6.1	27.85	20	27.90	27.90	-14	27,361	-0.05%
2022/09/06	4.1	28.04	0	0.00	28.08	4.1	27,108	0.02%
2022/09/05	8.1	28.10	0	0.00	28.18	8.1	27,077	0.03%
2022/09/02	14.6	28.21	0	0.00	28.10	14.6	27,375	0.05%
2022/09/01	7.1	28.40	1	28.45	28.44	6.1	26,958	0.02%
2022/08/31	2.3	28.60	0.3	28.81	28.79	2	26,588	0.01%
2022/08/30	4	28.51	21	28.65	28.67	-17	26,330	-0.06%
2022/08/29	14.5	28.43	11	28.45	28.45	3.5	26,109	0.01%
2022/08/26	2.1	29.11	10	29.14	29.10	-7.9	25,430	-0.03%
2022/08/25	14	28.97	4	28.96	28.94	10	25,285	0.04%
2022/08/24	7.7	28.91	1	28.98	28.80	6.7	25,177	0.03%
2022/08/23	6.4	28.97	3.1	28.98	28.93	3.3	24,848	0.01%
2022/08/22	36.3	29.25	4.2	29.21	29.25	32.1	24,388	0.13%
2022/08/19	10.1	29.38	1	29.28	29.42	9.1	24,110	0.04%
2022/08/18	2	29.23	8	29.24	29.29	-6	24,128	-0.02%
2022/08/17	4.2	29.19	0	0.00	29.28	4.2	24,037	0.02%
2022/08/16	1.2	29.17	5	29.14	29.24	-3.8	24,041	-0.02%
2022/08/15	11.1	29.17	0	0.00	29.22	11.1	23,880	0.05%
2022/08/12	0.1	29.20	1	29.24	29.30	-0.9	23,637	0.00%
2022/08/11	2	29.10	4	29.10	29.12	-2	23,814	-0.01%
2022/08/10	2	28.83	1	28.80	28.81	1	23,742	0.00%
2022/08/09	1	28.80	1	28.84	29.07	0	23,654	0.00%
2022/08/08	1	28.86	1	28.80	28.87	0	23,892	0.00%
2022/08/05	1.1	28.84	11	28.79	28.87	-9.9	23,904	-0.04%
2022/08/04	0.2	28.36	0	0.00	28.43	0.2	24,150	0.00%
2022/08/03	2.1	28.30	0	0.00	28.44	2.1	24,195	0.01%
2022/08/02	4.2	28.34	1	28.44	28.45	3.2	24,176	0.01%
2022/08/01	35	28.75	0	0.00	28.76	35	24,031	0.15%
2022/07/29	3	28.48	1	28.51	28.55	2	24,047	0.01%
2022/07/28	5	28.22	0.2	28.24	28.18	4.8	23,873	0.02%
2022/07/27	0.7	28.27	1.4	28.04	28.25	-0.7	23,648	0.00%
2022/07/26	3.7	28.13	20	28.25	28.12	-16.3	23,575	-0.07%
2022/07/25	3	28.23	0	0.00	28.33	3	23,450	0.01%
2022/07/22	4.5	28.35	2	28.38	28.40	2.5	23,497	0.01%
2022/07/21	4	28.09	4.6	28.28	28.38	-0.6	23,839	0.00%
2022/07/20	4	28.04	7	28.03	28.00	-3	24,096	-0.01%
2022/07/19	1	27.59	2	27.63	27.68	-1	24,748	0.00%
2022/07/18	2.3	27.32	0	0.00	27.48	2.3	24,713	0.01%
2022/07/15	7.5	27.08	0	0.00	27.09	7.5	24,487	0.03%
2022/07/14	4	26.93	0.3	26.99	27.18	3.7	24,288	0.02%
2022/07/13	4	27.13	7	27.20	27.08	-3	24,146	-0.01%
2022/07/12	15.4	26.60	0	0.00	26.62	15.4	24,016	0.06%
2022/07/11	1	27.21	0	0.00	27.25	1	23,577	0.00%
2022/07/08	22.5	27.13	6	27.21	27.25	16.5	23,400	0.07%
2022/07/07	5.2	26.47	0	0.00	26.76	5.2	23,071	0.02%
2022/07/06	8.6	26.49	0.7	26.46	26.32	7.9	23,127	0.03%
2022/07/05	2.2	26.82	6	27.08	26.96	-3.8	22,663	-0.02%
2022/07/04	12.3	26.74	5	26.69	26.68	7.3	22,393	0.03%
2022/07/01	22.8	27.09	0	0.00	26.81	22.8	22,566	0.10%
2022/06/30	29.2	27.63	2	27.59	27.56	27.2	21,708	0.13%
2022/06/29	5	28.23	1	28.13	28.14	4	20,881	0.02%
2022/06/28	15.1	28.49	1	28.49	28.53	14.1	20,578	0.07%
2022/06/27	4.5	28.83	1	28.67	28.86	3.5	20,368	0.02%
2022/06/24	11	28.15	0	0.00	28.10	11	20,147	0.05%
2022/06/23	10.4	28.16	5.3	28.22	28.05	5.1	20,047	0.03%
2022/06/22	20.9	28.65	0	0.00	28.50	20.9	19,293	0.11%
2022/06/21	0	29.00	5	29.30	29.28	-5	18,528	-0.03%
2022/06/20	21	29.05	0.5	29.15	28.87	20.5	18,308	0.11%
2022/06/17	37	29.45	2	29.39	29.62	35	17,392	0.20%
2022/06/16	22.5	30.12	1.6	30.16	29.94	20.9	16,622	0.13%
2022/06/15	10	30.31	3	30.41	30.39	7	15,696	0.04%
2022/06/14	9.2	30.29	4.5	30.37	30.48	4.7	15,602	0.03%
2022/06/13	14.9	30.44	4	30.49	30.51	10.9	15,482	0.07%
2022/06/10	2	31.05	0	0.00	31.08	2	14,994	0.01%
2022/06/09	1.1	31.32	0	0.00	31.30	1.1	15,011	0.01%
2022/06/08	0	0.00	1	31.59	31.60	-1	14,992	-0.01%
2022/06/07	1	31.46	1	31.43	31.44	0	15,163	0.00%
2022/06/02	6	31.39	0	0.00	31.40	6	15,616	0.04%
2022/06/01	4	31.55	0	0.00	31.52	4	16,204	0.02%
2022/05/31	0	0.00	2	31.44	31.40	-2	16,408	-0.01%
2022/05/27	0.1	31.09	0	0.00	31.08	0.1	16,766	0.00%
2022/05/26	1	30.90	1	30.94	30.80	0	17,092	0.00%
2022/05/25	1	30.79	0	0.00	30.88	1	17,125	0.01%
2022/05/20	0.7	30.80	0	0.00	30.72	0.7	17,709	0.00%
2022/05/19	0	30.60	0	0.00	30.68	0	18,026	0.00%
2022/05/17	1	30.69	0	0.00	30.69	1	17,836	0.01%
2022/05/16	0.4	30.77	5	30.72	30.72	-4.7	17,947	-0.03%
2022/05/13	9.3	30.72	0	0.00	30.80	9.3	17,622	0.05%
2022/05/12	16.4	30.89	0	0.00	30.63	16.4	17,584	0.09%
2022/05/11	5.8	31.26	1	31.32	31.17	4.8	17,093	0.03%
2022/05/10	3.1	31.15	4	31.55	31.65	-0.9	16,798	-0.01%
2022/05/09	5.3	31.72	3	31.85	31.57	2.3	16,792	0.01%
2022/05/06	0	32.08	0	0.00	32.25	0	16,679	0.00%
2022/05/05	4	32.44	3	32.58	32.54	1	16,763	0.01%
2022/05/04	0	0.00	2	32.30	32.31	-2	16,949	-0.01%
2022/05/03	10	32.00	2	32.00	32.09	8	17,554	0.05%
2022/04/29	1.1	31.90	1	32.00	32.01	0.1	17,967	0.00%
2022/04/28	1.1	31.44	0	0.00	31.72	1.1	18,539	0.01%
2022/04/27	6.3	31.37	11	31.39	31.48	-4.7	18,489	-0.03%
2022/04/26	10.5	31.98	0	0.00	31.93	10.5	18,167	0.06%
2022/04/25	34.4	32.04	0	0.00	32.03	34.4	18,243	0.19%
2022/04/22	2.2	32.74	0.1	32.83	32.78	2.1	17,463	0.01%
2022/04/21	14	32.86	2.1	32.90	32.90	11.9	17,770	0.07%
2022/04/20	10	32.75	1	32.80	32.83	9	17,859	0.05%
2022/04/19	10	32.88	0	0.00	32.85	10	18,080	0.06%
2022/04/18	3.2	32.68	0	0.00	32.68	3.2	18,217	0.02%
2022/04/15	18	32.83	0	0.00	32.90	18	18,004	0.10%
2022/04/14	5	33.11	0	0.00	33.07	5	18,223	0.03%
2022/04/13	2	33.02	0	0.00	33.11	2	18,347	0.01%
2022/04/12	5.3	32.64	6	32.60	32.69	-0.7	18,315	0.00%
2022/04/11	15.3	32.89	12	32.93	32.81	3.3	17,884	0.02%
2022/04/08	5.1	33.06	1	33.04	33.17	4.1	17,526	0.02%
2022/04/07	24.2	33.13	0	0.00	32.90	24.2	17,428	0.14%
2022/04/06	13.2	33.36	0.5	33.40	33.47	12.7	16,712	0.08%
2022/04/01	4	33.41	0.1	33.59	33.55	3.9	16,657	0.02%
2022/03/31	4	33.64	0	0.00	33.63	4	16,656	0.02%
2022/03/30	1.1	33.60	1	33.70	33.70	0.1	16,713	0.00%
2022/03/29	4	33.69	0	0.00	33.64	4	16,641	0.02%
2022/03/25	1.2	33.86	2	33.80	33.81	-0.8	16,484	0.00%
2022/03/23	0.1	33.96	1	33.96	33.96	-0.9	16,953	-0.01%
2022/03/22	2.6	33.91	0	0.00	33.87	2.6	17,380	0.01%
2022/03/21	1	33.95	0	0.00	33.95	1	17,417	0.01%
2022/03/18	1.1	33.80	0	0.00	33.90	1.1	17,685	0.01%
2022/03/17	0	0.00	6.3	33.90	34.01	-6.3	17,731	-0.04%
2022/03/16	11	33.75	2	33.65	33.71	9	17,821	0.05%
2022/03/15	4.1	33.81	0	0.00	33.78	4.1	17,846	0.02%
2022/03/14	2	34.05	2.7	34.01	34.13	-0.7	18,020	0.00%
2022/03/11	5	33.88	4	33.89	33.90	1	18,151	0.01%
2022/03/10	0.1	33.90	2	33.88	33.89	-1.9	18,239	-0.01%
2022/03/09	2	33.32	5	33.34	33.36	-3	18,168	-0.02%
2022/03/08	6.1	32.94	13	32.95	33.00	-6.9	18,129	-0.04%
2022/03/07	21.2	33.40	10	33.43	33.45	11.2	17,675	0.06%
2022/03/04	4	34.17	0	0.00	34.04	4	17,185	0.02%
2022/03/03	0	0.00	1	34.20	34.22	-1	17,340	-0.01%
2022/03/02	1	33.88	12	33.89	33.97	-11	17,356	-0.06%
2022/03/01	0	0.00	10	33.80	33.88	-10	17,209	-0.06%
2022/02/25	9	33.26	0.2	33.20	33.33	8.8	16,965	0.05%
2022/02/24	9.2	33.33	2	33.35	33.19	7.2	17,005	0.04%
2022/02/23	2	33.66	0	0.00	33.75	2	16,824	0.01%
2022/02/22	4.1	33.45	1	33.33	33.49	3.1	16,978	0.02%
2022/02/21	0.1	33.65	9.7	33.54	33.80	-9.6	17,361	-0.06%
2022/02/17	1.7	33.36	7	33.41	33.34	-5.4	17,551	-0.03%
2022/02/16	3	33.26	0	0.00	33.27	3	17,830	0.02%
2022/02/15	4.2	33.13	0	0.00	33.10	4.2	17,811	0.02%
2022/02/14	16.1	33.11	0	0.00	33.13	16.1	18,019	0.09%
2022/02/11	3	33.42	0	0.00	33.43	3	18,330	0.02%
2022/02/10	12	33.49	2	33.53	33.49	10	18,757	0.05%
2022/02/09	0	0.00	2	33.43	33.50	-2	19,206	-0.01%
2022/02/08	2	33.24	5	33.27	33.30	-3	19,190	-0.02%
2022/02/07	5.2	32.70	10	32.99	33.00	-4.8	19,118	-0.02%
2022/01/26	6.3	32.42	1	32.40	32.40	5.3	19,021	0.03%
2022/01/25	12.4	32.35	1	32.31	32.34	11.4	19,107	0.06%
2022/01/24	3.1	32.59	3	32.50	32.72	0.1	18,760	0.00%
2022/01/21	15.8	32.93	0	0.00	32.84	15.8	18,519	0.09%
2022/01/20	0	0.00	21	33.37	33.36	-21	18,158	-0.12%
2022/01/19	10.2	33.24	1	33.20	33.21	9.2	18,354	0.05%
2022/01/18	1	33.37	17	33.38	33.45	-16	18,641	-0.09%
2022/01/17	5.2	33.12	7	33.16	33.22	-1.8	18,981	-0.01%
2022/01/14	13.3	32.92	8.2	33.04	33.15	5.1	21,215	0.02%
2022/01/13	3	33.20	11	33.20	33.20	-8	22,404	-0.04%
2022/01/12	46	33.14	2	33.10	33.10	44	23,373	0.19%
2022/01/11	4.1	33.22	1.3	33.20	33.20	2.8	23,638	0.01%
2022/01/10	3	33.21	8	33.17	33.27	-5	24,258	-0.02%
2022/01/07	10	33.35	2	33.51	33.17	8	24,516	0.03%
2022/01/06	1.1	33.47	0	0.00	33.41	1.1	24,667	0.00%
2022/01/05	3	33.41	1.5	33.45	33.45	1.5	25,175	0.01%
2022/01/04	2	33.49	2	33.40	33.41	0	26,009	0.00%
2022/01/03	2	33.45	4.4	33.40	33.42	-2.4	26,439	-0.01%
2021/12/30	4	33.63	0	0.00	33.58	4	27,336	0.01%
2021/12/29	5	33.57	3	33.60	33.61	2	27,867	0.01%
2021/12/28	0	0.00	23	33.53	33.56	-23	28,292	-0.08%
2021/12/27	0	0.00	4	33.38	33.38	-4	28,983	-0.01%
2021/12/24	9.5	33.35	2	33.37	33.29	7.5	30,113	0.02%
2021/12/22	0.1	33.33	0	0.00	33.30	0.1	30,997	0.00%
2021/12/21	6	33.24	7	33.30	33.36	-1	31,128	0.00%
2021/12/17	0	0.00	1	33.47	33.43	-1	31,075	0.00%
2021/12/16	0	0.00	61.5	33.44	33.45	-61.5	30,909	-0.20%
2021/12/15	15	32.89	2	33.04	33.04	13	31,068	0.04%
2021/12/14	13.1	33.00	6.5	33.01	32.95	6.6	31,054	0.02%
2021/12/13	1	33.38	0	0.00	33.33	1	30,895	0.00%
2021/12/10	0	0.00	8	33.36	33.30	-8	30,862	-0.03%
2021/12/09	2	33.36	5	33.33	33.32	-3	30,754	-0.01%
2021/12/08	3	33.22	9	33.23	33.18	-6	30,597	-0.02%
2021/12/07	1	32.90	10	32.94	33.03	-9	30,311	-0.03%
2021/12/06	1	32.80	13	32.78	32.86	-12	30,069	-0.04%
2021/12/03	0	0.00	1	32.64	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	7.1	32.39	13	32.52	32.50	-5.9	30,420	-0.02%
2021/11/30	3	32.50	0	0.00	32.30	3	30,392	0.01%
2021/11/29	4	32.16	6	32.08	32.22	-2	30,384	-0.01%
2021/11/26	4	32.40	1	32.52	32.35	3	30,133	0.01%
2021/11/25	0.2	32.69	24	32.67	32.65	-23.8	29,905	-0.08%
2021/11/24	2	32.56	11	32.68	32.61	-9	29,925	-0.03%
2021/11/23	2.4	32.68	1	32.66	32.63	1.4	29,885	0.00%
2021/11/22	2	32.92	7	32.98	32.93	-5	29,903	-0.02%
2021/11/19	2	33.00	8	32.99	32.93	-6	29,833	-0.02%
2021/11/18	0	0.00	1	32.98	32.98	-1	29,820	0.00%
2021/11/17	0	0.00	1	32.70	32.71	-1	29,329	0.00%
2021/11/16	1	32.47	4	32.50	32.59	-3	29,410	-0.01%
2021/11/15	1	32.41	18	32.44	32.43	-17	29,642	-0.06%
2021/11/12	0.1	32.16	0	0.00	32.20	0.1	29,635	0.00%
2021/11/11	3	32.17	3	32.38	32.15	0	29,814	0.00%
2021/11/10	1	32.51	0	0.00	32.34	1	30,295	0.00%
2021/11/09	4	32.37	7	32.38	32.35	-3	30,107	-0.01%
2021/11/08	0	0.00	14.1	32.25	32.39	-14.1	29,738	-0.05%
2021/11/05	2.5	31.88	5	31.89	31.95	-2.5	29,680	-0.01%
2021/11/04	3.1	31.90	3	31.93	31.86	0.1	29,884	0.00%
2021/11/03	2	31.73	2	31.75	31.77	0	29,845	0.00%
2021/11/02	16	31.55	6.3	31.55	31.53	9.7	29,764	0.03%
2021/11/01	1	31.54	0	0.00	31.56	1	29,464	0.00%
2021/10/29	1	31.41	6.2	31.28	31.45	-5.2	29,203	-0.02%
2021/10/28	4.1	31.35	2	31.41	31.39	2.1	29,000	0.01%
2021/10/27	2.6	31.08	3	31.08	31.15	-0.4	28,924	0.00%
2021/10/26	5.1	30.99	27	30.91	31.05	-21.9	28,992	-0.08%
2021/10/25	28.2	30.78	0	0.00	30.86	28.2	28,743	0.10%
2021/10/22	62.5	30.68	1.1	30.76	30.84	61.4	28,569	0.21%
2021/10/21	104.2	32.34	7	32.42	32.40	97.2	26,495	0.37%	大買/
2021/10/20	15	32.34	28	32.43	32.37	-13	25,033	-0.05%
2021/10/19	16	32.33	1	32.33	32.40	15	23,996	0.06%
2021/10/18	6.5	32.32	0	0.00	32.36	6.5	23,655	0.03%
2021/10/15	2.1	32.30	0.2	32.35	32.31	1.9	23,612	0.01%
2021/10/14	16	32.06	1	32.20	32.18	15	23,569	0.06%
2021/10/13	11.2	32.13	5	32.13	32.17	6.2	23,078	0.03%
2021/10/12	16	32.25	0	0.00	32.24	16	22,532	0.07%
2021/10/08	26.4	32.63	2	32.69	32.59	24.4	21,746	0.11%
2021/10/07	24	32.46	12	32.56	32.57	12	21,631	0.06%
2021/10/06	8.3	31.83	0	0.00	31.88	8.3	20,959	0.04%
2021/10/05	38.2	31.69	0.9	32.04	31.96	37.3	20,585	0.18%
2021/10/04	16.3	31.90	0	0.00	31.84	16.3	20,219	0.08%
2021/10/01	49.3	32.20	6	32.43	32.26	43.3	19,474	0.22%
2021/09/30	13	32.69	2	32.61	32.77	11	18,345	0.06%
2021/09/29	12.1	32.68	0	0.00	32.70	12.1	18,174	0.07%
2021/09/28	5	33.02	1	33.10	33.08	4	17,606	0.02%
2021/09/27	10.2	33.29	0	0.00	33.30	10.2	17,512	0.06%
2021/09/24	2	33.30	0	0.00	33.30	2	17,887	0.01%
2021/09/22	13.4	32.80	0	0.00	32.90	13.4	17,894	0.07%
2021/09/16	0.1	33.35	0	0.00	33.28	0.1	17,370	0.00%
2021/09/13	1	33.40	0	0.00	33.41	1	17,264	0.01%
2021/09/10	0.3	33.09	0	0.00	33.22	0.3	17,282	0.00%
2021/09/09	1	32.73	0	0.00	32.94	1	17,241	0.01%
2021/09/08	11.2	32.82	0	0.00	32.80	11.2	17,202	0.07%
2021/09/07	1	33.10	1	33.11	33.16	0	16,852	0.00%
2021/09/06	2.2	33.06	0	0.00	33.07	2.2	16,790	0.01%
2021/09/03	0	0.00	2	33.25	33.24	-2	16,600	-0.01%
2021/09/02	0	0.00	1	33.34	33.16	-1	16,607	-0.01%
2021/09/01	1	33.39	0	0.00	33.39	1	16,552	0.01%
2021/08/31	10.2	33.10	5	33.16	33.38	5.2	16,476	0.03%
2021/08/30	0	0.00	2	33.23	33.29	-2	16,532	-0.01%
2021/08/27	0	0.00	8.2	33.07	33.11	-8.2	16,504	-0.05%
2021/08/26	6	32.87	0	0.00	32.99	6	16,452	0.04%
2021/08/25	2.1	32.89	7.1	32.90	33.00	-5.1	16,281	-0.03%
2021/08/24	10	32.71	5.1	32.93	32.80	4.9	16,383	0.03%
2021/08/23	5.1	32.78	0.1	32.89	32.88	5	16,186	0.03%
2021/08/20	9	32.32	0	0.00	32.26	9	16,057	0.06%
2021/08/19	26.3	32.51	0	0.00	32.32	26.3	15,784	0.17%
2021/08/18	4	32.76	8	32.38	33.07	-4	15,181	-0.03%
2021/08/17	15.3	32.70	7	32.54	32.53	8.3	14,907	0.06%
2021/08/16	11.2	33.06	0	0.00	32.86	11.2	14,707	0.08%
2021/08/13	8.2	33.28	4	33.25	33.27	4.2	14,056	0.03%
2021/08/12	6.1	33.43	0	0.00	33.51	6.1	13,851	0.04%
2021/08/11	6.1	33.50	0	0.00	33.49	6.1	13,905	0.04%
2021/08/10	15	33.81	4	33.87	33.79	11	13,704	0.08%
2021/08/09	3	34.03	0	0.00	34.10	3	14,439	0.02%
2021/08/06	2.2	34.07	0	0.00	34.25	2.2	14,660	0.01%
2021/08/05	1.1	34.39	1	34.30	34.20	0.1	15,367	0.00%
2021/08/04	0.2	34.24	0	0.00	34.35	0.2	16,712	0.00%
2021/08/03	0.1	34.13	2	34.07	34.15	-1.9	17,432	-0.01%
2021/08/02	8.2	33.76	3	34.00	34.00	5.2	17,428	0.03%
2021/07/30	11.2	33.98	2	34.14	33.90	9.2	17,250	0.05%
2021/07/29	4.2	33.93	0	0.00	34.10	4.2	17,094	0.02%
2021/07/28	12.3	33.50	0	0.00	33.89	12.3	17,359	0.07%
2021/07/27	10.3	34.11	0	0.00	34.07	10.3	17,372	0.06%
2021/07/26	2	34.52	0	0.00	34.50	2	17,260	0.01%
2021/07/23	4	34.33	1	34.31	34.47	3	17,212	0.02%
2021/07/22	2	34.20	0	0.00	34.21	2	17,183	0.01%
2021/07/21	23	34.11	0.9	34.04	34.13	22.1	16,996	0.13%
2021/07/20	12.1	34.61	0	0.00	34.56	12.1	16,353	0.07%
2021/07/19	3	35.07	0	0.00	35.14	3	16,195	0.02%
2021/07/16	0.1	35.12	0	0.00	35.12	0.1	16,301	0.00%
2021/07/15	1.1	34.59	7	34.96	34.98	-5.9	16,244	-0.04%
2021/07/14	8.2	34.47	1	34.53	34.48	7.2	16,238	0.04%
2021/07/13	13.2	34.95	0	0.00	34.85	13.2	16,009	0.08%
2021/07/12	5	35.19	2	35.54	35.27	3	15,934	0.02%
2021/07/09	7.2	35.37	13	35.48	35.44	-5.8	15,733	-0.04%
2021/07/08	0	0.00	3	35.65	35.80	-3	15,796	-0.02%
2021/07/07	3.3	35.80	1	35.84	35.61	2.3	15,802	0.01%
2021/07/06	0	0.00	0.5	35.95	35.91	-0.5	15,704	0.00%
2021/07/05	3	35.57	1	35.66	35.69	2	15,631	0.01%
2021/07/02	0	0.00	10	35.20	35.20	-10	15,550	-0.06%
2021/07/01	1	35.31	7	35.24	35.00	-6	15,473	-0.04%
2021/06/30	2	34.88	1	34.93	35.00	1	15,037	0.01%
2021/06/29	2.1	34.78	0	0.00	34.80	2.1	15,029	0.01%
2021/06/25	0.1	34.87	1.1	34.82	34.74	-1	15,000	-0.01%
2021/06/23	2	34.45	0	0.00	34.45	2	15,186	0.01%
2021/06/22	1	34.52	1	34.51	34.43	0	15,168	0.00%
2021/06/21	1.1	34.54	0	0.00	34.55	1.1	15,124	0.01%
2021/06/17	0	0.00	2	34.70	34.90	-2	15,116	-0.01%
2021/06/16	2	34.66	0	0.00	34.78	2	15,232	0.01%
2021/06/15	0.2	34.64	1	34.59	34.65	-0.8	15,274	-0.01%
2021/06/09	3.1	34.45	0	0.00	34.45	3.1	15,529	0.02%
2021/06/08	0	34.70	0	0.00	34.65	0	15,624	0.00%
2021/06/07	1.1	34.52	0	0.00	34.72	1.1	15,739	0.01%
2021/06/04	1	34.77	1	34.82	34.77	0	15,681	0.00%
2021/06/03	1	34.93	0	0.00	34.95	1	15,696	0.01%
2021/06/02	0	0.00	1	34.94	34.96	-1	15,809	-0.01%
2021/06/01	2	34.85	0	0.00	35.06	2	15,858	0.01%
2021/05/31	1.1	34.70	7	34.73	34.75	-5.9	15,721	-0.04%
2021/05/28	0	0.00	2	34.49	34.55	-2	15,754	-0.01%
2021/05/27	3.1	34.03	0	0.00	34.28	3.1	15,767	0.02%
2021/05/26	1	34.27	0	0.00	34.32	1	15,811	0.01%
2021/05/25	0	0.00	1	34.22	34.34	-1	15,861	-0.01%
2021/05/24	2	33.79	1	33.83	34.05	1	15,943	0.01%
2021/05/21	0	0.00	1	33.91	34.00	-1	15,870	-0.01%
2021/05/20	2	33.74	0	0.00	33.86	2	15,950	0.01%
2021/05/19	1	33.85	0	0.00	34.10	1	15,867	0.01%
2021/05/18	19	33.59	17.5	33.62	34.01	1.5	15,921	0.01%
2021/05/17	2	32.86	10.8	32.76	32.75	-8.8	15,879	-0.06%
2021/05/14	7.5	33.58	3.6	33.58	33.65	3.9	14,792	0.03%
2021/05/13	2	33.15	5	32.66	33.40	-3	14,460	-0.02%
2021/05/12	15	33.47	65.2	33.77	33.50	-50.2	13,679	-0.37%
2021/05/11	14	34.97	0	0.00	34.70	14	12,332	0.11%
2021/05/10	1.6	35.82	1	35.87	35.88	0.6	11,676	0.01%
2021/05/07	0	0.00	6	35.72	35.72	-6	11,778	-0.05%
2021/05/06	4	35.00	0	0.00	35.30	4	11,877	0.03%
2021/05/05	1	35.58	3	35.41	35.35	-2	11,916	-0.02%
2021/05/04	5.1	35.50	11	35.69	35.30	-5.9	11,516	-0.05%
2021/05/03	0	0.00	6	36.09	35.91	-6	11,089	-0.05%
2021/04/29	1	35.90	6	36.00	36.12	-5	11,039	-0.05%
2021/04/28	1.1	35.94	2	35.93	35.98	-0.9	11,127	-0.01%
2021/04/27	5	35.96	0	0.00	35.98	5	11,379	0.04%
2021/04/26	0.1	35.66	0	0.00	35.99	0.1	11,527	0.00%
2021/04/23	1	35.17	1	35.20	35.30	0	11,671	0.00%
2021/04/22	4.1	35.57	1	35.36	35.40	3.1	11,800	0.03%
2021/04/21	0	0.00	1	35.50	35.53	-1	12,099	-0.01%
2021/04/19	1.1	35.16	1	35.12	35.20	0.1	12,466	0.00%
2021/04/16	0	0.00	1	34.74	34.94	-1	12,623	-0.01%
2021/04/15	1.1	34.47	0	0.00	34.50	1.1	12,665	0.01%
2021/04/14	4	34.19	0.9	34.40	34.35	3.1	13,099	0.02%
2021/04/13	2.2	34.60	0	0.00	34.47	2.2	13,191	0.02%
2021/04/12	3	34.70	0	0.00	34.69	3	13,479	0.02%
2021/04/09	1	34.70	5.5	34.67	34.70	-4.5	13,634	-0.03%
2021/04/08	13	34.72	0	0.00	34.75	13	13,861	0.09%
2021/04/07	3.1	34.71	0	34.76	34.71	3.1	13,924	0.02%
2021/04/06	2.1	34.78	5	34.77	34.74	-2.9	13,991	-0.02%
2021/04/01	3	34.59	1	34.57	34.61	2	14,051	0.01%
2021/03/30	2	34.42	7	34.37	34.60	-5	13,963	-0.04%
2021/03/29	14	34.01	0	0.00	34.34	14	14,041	0.10%
2021/03/26	0	0.00	5	33.76	33.80	-5	14,091	-0.04%
2021/03/25	2	33.51	0	0.00	33.66	2	14,089	0.01%
2021/03/24	2	33.60	0	0.00	33.65	2	14,064	0.01%
2021/03/23	0.1	33.69	0.2	33.69	33.66	-0.1	14,047	0.00%
2021/03/22	2.1	33.59	2	33.62	33.60	0.1	14,115	0.00%
2021/03/19	1	33.40	18	33.45	33.60	-17	14,304	-0.12%
2021/03/18	1	33.51	1	33.49	33.53	0	14,273	0.00%
2021/03/17	2	32.93	1.3	32.98	32.95	0.7	14,394	0.00%
2021/03/16	0.5	33.02	1.4	33.00	32.99	-0.9	14,595	-0.01%
2021/03/15	1	32.64	0	0.00	32.74	1	14,896	0.01%
2021/03/10	2	32.14	2	32.12	32.10	0	15,574	0.00%
2021/03/09	4.2	31.95	0	0.00	32.00	4.2	15,641	0.03%
2021/03/08	1	31.99	2.2	32.00	32.00	-1.2	15,766	-0.01%
2021/03/05	2	31.66	0	0.00	31.80	2	15,693	0.01%
2021/03/04	5.1	31.87	0	0.00	31.80	5.1	15,709	0.03%
2021/03/03	1	31.80	0	0.00	31.93	1	15,785	0.01%
2021/03/02	7.2	31.96	9	32.05	31.90	-1.8	15,732	-0.01%
2021/02/26	3	31.91	0	0.00	31.90	3	15,774	0.02%
2021/02/25	2	31.95	2	31.98	32.01	0	15,760	0.00%
2021/02/24	2.5	31.99	11	31.91	31.80	-8.5	15,763	-0.05%
2021/02/23	3	31.48	10	31.73	31.80	-7	15,634	-0.04%
2021/02/22	5	31.51	6	31.50	31.50	-1	15,506	-0.01%
2021/02/19	0	0.00	0	31.14	31.12	0	15,365	0.00%
2021/02/17	0	0.00	5.1	30.99	31.00	-5.1	15,543	-0.03%
2021/02/05	0	0.00	0.1	30.81	30.55	-0.1	15,356	0.00%
2021/02/04	0	0.00	1	30.47	30.51	-1	15,473	-0.01%
2021/02/03	1	30.55	1	30.49	30.51	0	15,563	0.00%
2021/02/02	2	30.54	6.7	30.44	30.50	-4.7	15,854	-0.03%
2021/02/01	1	30.20	0	0.00	30.25	1	16,075	0.01%
2021/01/29	0	30.31	2	30.59	30.26	-2	16,246	-0.01%
2021/01/28	2	30.60	8	30.67	30.72	-6	16,201	-0.04%
2021/01/27	0	0.00	1	30.98	30.95	-1	16,259	-0.01%
2021/01/26	0	0.00	2	30.70	30.68	-2	16,164	-0.01%
2021/01/25	1	30.53	13.3	30.68	30.83	-12.3	16,491	-0.07%
2021/01/22	0	0.00	2	30.46	30.53	-2	16,841	-0.01%
2021/01/21	3	30.32	0	0.00	30.30	3	17,518	0.02%
2021/01/20	3	30.49	2	30.54	30.25	1	19,146	0.01%
2021/01/18	5	30.34	11	30.53	30.61	-6	19,634	-0.03%
2021/01/15	2	30.81	14	31.00	30.79	-12	19,548	-0.06%
2021/01/14	0	0.00	3	30.99	30.92	-3	19,520	-0.02%
2021/01/13	1	30.69	11.7	30.55	30.69	-10.7	19,429	-0.05%
2021/01/12	6	30.36	2.2	30.50	30.35	3.8	19,254	0.02%
2021/01/11	1	30.53	1	30.55	30.61	0	19,281	0.00%
2021/01/08	1	30.39	3	30.38	30.46	-2	19,283	-0.01%
2021/01/07	2	30.09	30	30.15	30.22	-28	19,236	-0.15%
2021/01/05	1	30.02	4	30.00	30.02	-3	18,702	-0.02%
2021/01/04	4.1	29.92	5	29.98	29.94	-0.9	18,639	0.00%
2020/12/31	1	29.77	2	29.99	29.95	-1	18,552	-0.01%
2020/12/30	0	0.00	0.1	29.70	29.78	-0.1	18,338	0.00%
2020/12/29	1	29.68	0	0.00	29.67	1	18,326	0.01%
2020/12/28	0	0.00	16	29.65	29.75	-16	18,329	-0.09%
2020/12/25	1	29.53	0	0.00	29.51	1	18,165	0.01%
2020/12/24	0	0.00	1	29.49	29.48	-1	18,085	-0.01%
2020/12/23	1	29.36	0	0.00	29.42	1	18,156	0.01%
2020/12/22	0	0.00	3	29.49	29.43	-3	18,606	-0.02%
2020/12/21	1	29.48	4	29.53	29.60	-3	19,258	-0.02%
2020/12/17	0	0.00	1	29.69	29.66	-1	19,561	-0.01%
2020/12/16	0	0.00	3	29.64	29.80	-3	19,561	-0.02%
2020/12/15	5.2	29.59	3	29.62	29.51	2.2	19,488	0.01%
2020/12/14	1	29.86	15	29.82	29.82	-14	19,302	-0.07%
2020/12/11	0	29.82	3	29.72	29.81	-3	19,359	-0.02%
2020/12/10	3	29.93	1	30.01	29.94	2	19,265	0.01%
2020/12/09	1	30.13	12	30.10	30.14	-11	19,097	-0.06%
2020/12/08	1	29.89	10	29.93	29.90	-9	18,695	-0.05%
2020/12/07	2	29.80	1	29.85	29.85	1	18,414	0.01%
2020/12/04	1	29.64	7	29.63	29.68	-6	18,251	-0.03%
2020/12/03	3	29.53	2	29.56	29.45	1	18,137	0.01%
2020/12/02	1	29.37	5	29.42	29.44	-4	18,138	-0.02%
2020/12/01	1	29.34	0	0.00	29.35	1	18,131	0.01%
2020/11/30	0	0.00	7	29.42	29.35	-7	18,213	-0.04%
2020/11/27	0	0.00	2	29.24	29.32	-2	18,098	-0.01%
2020/11/26	2	29.13	1.7	29.15	29.15	0.3	18,010	0.00%
2020/11/25	0.3	29.10	0	0.00	29.01	0.3	18,006	0.00%
2020/11/24	4.9	29.12	14.8	29.18	29.11	-10	17,904	-0.06%
2020/11/23	0	0.00	10.5	29.13	29.14	-10.5	17,841	-0.06%
2020/11/20	2	28.84	6	28.85	28.88	-4	17,893	-0.02%
2020/11/17	1	28.86	0	0.00	28.81	1	18,455	0.01%
2020/11/16	13	28.79	0	0.00	28.80	13	19,178	0.07%
2020/11/13	0	0.00	1	28.50	28.53	-1	18,963	-0.01%
2020/11/12	2	28.40	0	0.00	28.40	2	18,920	0.01%
2020/11/11	3	28.47	2	28.45	28.50	1	18,920	0.01%
2020/11/10	10.5	28.32	0	0.00	28.29	10.5	18,893	0.06%
2020/11/09	1	28.43	30	28.35	28.40	-29	18,592	-0.16%
2020/11/06	1	28.23	0	0.00	28.19	1	18,420	0.01%
2020/11/05	0	0.00	1	28.09	28.12	-1	18,259	-0.01%
2020/11/04	27	27.95	2	28.03	28.05	25	18,240	0.14%
2020/11/03	6	27.96	14	27.91	28.01	-8	18,058	-0.04%
2020/11/02	7	27.65	1	27.64	27.72	6	17,951	0.03%
2020/10/30	17	27.85	0	0.00	27.80	17	17,737	0.10%
2020/10/29	17.1	27.97	1	27.91	27.98	16.1	17,214	0.09%
2020/10/28	48.2	28.30	0	0.00	28.19	48.2	16,451	0.29%
2020/10/27	6	29.63	2	29.63	29.69	4	14,985	0.03%
2020/10/26	15	29.70	0	0.00	29.69	15	14,571	0.10%
2020/10/23	3	29.61	0	0.00	29.63	3	14,243	0.02%
2020/10/22	2	29.55	2	29.54	29.59	0	14,252	0.00%
2020/10/21	1	29.64	10	29.68	29.59	-9	14,117	-0.06%
2020/10/20	0	0.00	10	29.64	29.64	-10	13,965	-0.07%
2020/10/19	0	0.00	10	29.61	29.64	-10	14,347	-0.07%
2020/10/16	5	29.59	0	0.00	29.56	5	14,557	0.03%
2020/10/15	5	29.57	0	0.00	29.69	5	14,581	0.03%
2020/10/12	9	29.79	1	29.94	29.74	8	14,442	0.06%
2020/10/08	1	29.80	0	0.00	29.76	1	14,174	0.01%
2020/10/06	2	29.62	0	0.00	29.68	2	14,217	0.01%
2020/10/05	2	29.43	1	29.43	29.45	1	14,385	0.01%
2020/09/29	0	0.00	1	29.45	29.40	-1	15,005	-0.01%
2020/09/28	3	29.33	0.5	29.43	29.38	2.5	15,348	0.02%
2020/09/25	9	28.86	5	28.88	28.90	4	15,839	0.03%
2020/09/24	25	29.23	1	29.07	29.06	24	15,657	0.15%
2020/09/23	6	29.62	0	0.00	29.70	6	15,278	0.04%
2020/09/22	6	29.83	1	29.85	29.80	5	15,424	0.03%
2020/09/21	0	0.00	1	30.05	30.03	-1	15,180	-0.01%
2020/09/17	10	30.22	0.2	30.26	30.23	9.8	15,304	0.06%
2020/09/16	0	0.00	7	30.26	30.25	-7	15,278	-0.05%
2020/09/11	3	29.77	1	29.77	29.75	2	15,516	0.01%
2020/09/10	5	29.88	0	0.00	29.85	5	15,677	0.03%
2020/09/09	9	29.60	0	0.00	29.85	9	15,903	0.06%
2020/09/08	9	29.90	0	0.00	29.97	9	15,932	0.06%
2020/09/07	9	30.00	0	0.00	29.96	9	16,173	0.06%
2020/09/04	3	29.97	0	0.00	30.09	3	16,345	0.02%
2020/08/31	1	30.16	1	30.36	30.16	0	16,971	0.00%
2020/08/28	1	30.18	7	30.18	30.24	-6	17,226	-0.03%
2020/08/27	3	30.32	1	30.34	30.33	2	17,715	0.01%
2020/08/26	7	30.31	1	30.30	30.43	6	17,808	0.03%
2020/08/25	2	30.44	4	30.38	30.44	-2	17,900	-0.01%
2020/08/24	1	30.09	0	0.00	30.14	1	17,717	0.01%
2020/08/21	6	30.03	6	30.01	30.11	0	17,747	0.00%
2020/08/20	22	29.94	1	29.96	29.79	21	17,584	0.12%
2020/08/19	2	30.89	0	0.00	30.77	2	17,106	0.01%
2020/08/17	5	30.95	6	30.92	30.96	-1	17,405	-0.01%
2020/08/14	2	30.63	2	30.53	30.63	0	17,515	0.00%
2020/08/13	1	30.40	0	0.00	30.32	1	17,551	0.01%
2020/08/10	0	0.00	2	30.54	30.60	-2	17,852	-0.01%
2020/08/07	1	30.65	2	30.66	30.65	-1	17,963	-0.01%
2020/08/06	1	30.71	2	30.69	30.70	-1	18,123	-0.01%
2020/08/05	1	30.44	6	30.55	30.62	-5	18,150	-0.03%
2020/08/04	0	0.00	1	30.01	30.17	-1	18,066	-0.01%
2020/07/31	1	30.13	2.8	30.07	30.24	-1.8	18,362	-0.01%
2020/07/30	0	0.00	2	29.76	29.99	-2	18,199	-0.01%
2020/07/29	3	29.77	0	0.00	29.62	3	18,290	0.02%
2020/07/28	1	29.91	0.7	29.48	29.46	0.3	18,589	0.00%
2020/07/27	5	29.87	16.2	29.86	29.84	-11.2	18,958	-0.06%
2020/07/24	3	29.91	2	29.89	29.85	1	19,177	0.01%
2020/07/23	0	0.00	15	30.07	30.17	-15	19,226	-0.08%
2020/07/22	0	0.00	10	29.97	29.97	-10	19,001	-0.05%
2020/07/21	2	29.81	2	29.76	29.84	0	18,618	0.00%
2020/07/20	2	29.42	4	29.42	29.55	-2	18,471	-0.01%
2020/07/17	2	29.76	0	0.00	29.59	2	18,517	0.01%
2020/07/15	0	0.00	1	29.79	29.53	-1	19,020	-0.01%
2020/07/14	0	0.00	5	29.66	29.58	-5	19,474	-0.03%
2020/07/13	1	29.65	1	29.65	29.65	0	19,664	0.00%
2020/07/10	4	29.58	1	29.72	29.52	3	20,111	0.01%
2020/07/09	0	0.00	7	29.92	29.74	-7	20,149	-0.03%
2020/07/08	3	29.70	2	29.77	29.72	1	20,104	0.00%
2020/07/07	12	29.53	0	0.00	29.43	12	19,758	0.06%
2020/07/06	8	29.60	30	29.66	29.83	-22	19,831	-0.11%
2020/07/03	0	0.00	17	29.33	29.33	-17	19,848	-0.09%
2020/07/02	2	29.09	3	29.01	29.09	-1	19,919	-0.01%
2020/07/01	2	28.90	3	28.75	28.79	-1	19,835	-0.01%
2020/06/30	1	28.58	0	0.00	28.56	1	19,720	0.01%
2020/06/29	2	28.46	2	28.49	28.51	0	19,944	0.00%
2020/06/23	0	0.00	6	28.53	28.54	-6	20,752	-0.03%
2020/06/19	0	0.00	2	28.66	28.56	-2	21,935	-0.01%
2020/06/17	0	0.00	7	28.43	28.46	-7	22,778	-0.03%
2020/06/16	0	0.00	2	28.38	28.45	-2	23,966	-0.01%
2020/06/15	5	28.31	0	0.00	28.13	5	25,896	0.02%
2020/06/12	0	0.00	7	28.05	28.29	-7	26,870	-0.03%
2020/06/11	3	28.47	88	28.86	28.43	-85	28,066	-0.30%
2020/06/09	1	28.80	0	0.00	28.84	1	31,585	0.00%
2020/06/08	5	28.89	0	0.00	28.88	5	33,932	0.01%
2020/06/05	3	28.80	18.5	28.74	28.80	-15.5	34,209	-0.05%
2020/06/04	2.3	28.66	4	28.66	28.67	-1.7	34,954	0.00%
2020/06/03	2	28.49	10	28.47	28.48	-8	36,194	-0.02%
2020/06/02	1	28.18	1	28.13	28.17	0	36,074	0.00%
2020/06/01	0	0.00	19	28.01	28.05	-19	36,099	-0.05%
2020/05/29	0	0.00	2	27.81	27.86	-2	36,125	-0.01%
2020/05/28	3	27.98	6	28.00	27.90	-3	36,417	-0.01%
2020/05/27	4	27.86	0	0.00	27.85	4	36,930	0.01%
2020/05/26	0	0.00	16	27.77	27.82	-16	37,686	-0.04%
2020/05/25	5	27.32	0	0.00	27.50	5	37,769	0.01%
2020/05/22	5	27.53	2	27.53	27.45	3	37,724	0.01%
2020/05/21	0	0.00	2	27.67	27.63	-2	37,673	-0.01%
2020/05/20	0	0.00	0.3	27.53	27.48	-0.3	37,414	0.00%
2020/05/19	3	27.43	0	0.00	27.43	3	37,371	0.01%
2020/05/14	7	27.62	12	27.48	27.48	-5	37,309	-0.01%
2020/05/13	1	27.75	0	0.00	27.75	1	37,221	0.00%
2020/05/12	0	0.00	1	27.54	27.55	-1	37,202	0.00%
2020/05/11	3	27.66	0	0.00	27.66	3	37,225	0.01%
2020/05/07	1	27.34	2	27.40	27.40	-1	37,179	0.00%
2020/05/06	1	27.27	0	0.00	27.32	1	37,098	0.00%
2020/05/05	2	27.37	4	27.36	27.33	-2	37,146	-0.01%
2020/05/04	1	26.94	7	26.98	27.09	-6	37,105	-0.02%
2020/04/30	3	27.34	9	27.38	27.46	-6	36,925	-0.02%
2020/04/29	0	0.00	2	27.02	27.07	-2	37,079	-0.01%
2020/04/28	0.2	26.94	4	26.88	26.91	-3.8	37,392	-0.01%
2020/04/27	2	26.65	1	26.78	26.79	1	39,171	0.00%
2020/04/24	0	0.00	0.7	26.38	26.33	-0.7	38,889	0.00%
2020/04/23	5	26.32	1	26.32	26.34	4	38,981	0.01%
2020/04/22	1	26.23	3	26.16	26.23	-2	38,900	-0.01%
2020/04/21	5	26.23	5	26.41	26.10	0	38,703	0.00%
2020/04/20	0.1	26.65	7	26.45	26.60	-6.9	38,276	-0.02%
2020/04/17	6.2	26.74	1	26.95	26.50	5.2	38,143	0.01%
2020/04/16	7	26.35	0	0.00	26.44	7	37,641	0.02%
2020/04/15	3	26.34	7	26.37	26.47	-4	37,489	-0.01%
2020/04/14	4	25.85	23	25.92	26.05	-19	37,155	-0.05%
2020/04/13	2	25.72	0	0.00	25.68	2	37,244	0.01%
2020/04/10	2.1	25.69	11	25.63	25.73	-9	37,181	-0.02%
2020/04/09	3	25.65	3	25.96	25.65	0	37,221	0.00%
2020/04/08	0.2	25.82	14.8	25.64	25.77	-14.6	36,867	-0.04%
2020/04/07	15	25.21	14.6	25.21	25.22	0.4	36,353	0.00%
2020/04/06	2	24.80	14	24.74	24.84	-12	36,110	-0.03%
2020/04/01	2	24.52	2	24.47	24.52	0	35,797	0.00%
2020/03/31	5	24.46	1	24.53	24.49	4	35,582	0.01%
2020/03/30	4	23.94	3	23.85	24.32	1	35,350	0.00%
2020/03/27	1	24.77	20	24.73	24.35	-19	35,016	-0.05%
2020/03/26	6	24.22	10	23.97	24.26	-4	34,321	-0.01%
2020/03/25	38	24.25	20	24.31	24.09	18	33,888	0.05%
2020/03/24	11	23.35	0	0.00	23.38	11	33,068	0.03%
2020/03/23	11	22.54	0	0.00	22.49	11	32,600	0.03%
2020/03/20	27	22.88	2	23.05	23.28	25	31,861	0.08%
2020/03/19	40	22.41	0	0.00	21.85	40	30,566	0.13%
2020/03/18	39	23.55	12	23.71	23.29	27	28,445	0.09%
2020/03/17	10	23.68	25	23.45	23.67	-15	27,264	-0.06%
2020/03/16	44.1	24.69	0.1	24.74	24.41	44	25,639	0.17%
2020/03/13	56	24.32	19	24.37	25.29	37	24,153	0.15%
2020/03/12	53	26.03	19	26.10	25.93	34	21,637	0.16%
2020/03/11	6	27.23	0	0.00	26.97	6	19,241	0.03%
2020/03/10	24	26.91	7	27.08	27.25	17	18,794	0.09%
2020/03/09	22	27.31	1	27.38	27.25	21	17,707	0.12%
2020/03/06	5	27.82	0	0.00	27.88	5	16,214	0.03%
2020/03/05	2.5	28.08	0	0.00	28.10	2.5	16,065	0.02%
2020/03/04	4	27.79	3	27.80	27.86	1	16,235	0.01%
2020/03/03	0	0.00	2	28.04	27.93	-2	15,926	-0.01%
2020/03/02	11	27.59	5	27.79	27.75	6	15,541	0.04%
2020/02/27	17	27.97	0	0.00	27.90	17	14,821	0.11%
2020/02/26	4	28.38	0	0.00	28.30	4	13,985	0.03%
2020/02/25	2	28.49	1	28.65	28.67	1	13,480	0.01%
2020/02/24	1	28.68	0	0.00	28.70	1	13,484	0.01%
2020/02/21	1	28.89	0	0.00	28.90	1	13,361	0.01%
2020/02/20	5	29.00	0	0.00	28.93	5	13,388	0.04%
2020/02/19	5	28.79	0	0.00	28.96	5	13,416	0.04%
2020/02/18	7	28.82	21	28.86	28.80	-14	13,342	-0.10%
2020/02/14	5	28.79	1	28.75	28.79	4	13,043	0.03%
2020/02/13	9	28.68	15	28.68	28.64	-6	12,980	-0.05%
2020/02/12	6	28.49	1	28.46	28.56	5	13,444	0.04%
2020/02/11	0	0.00	2	28.30	28.34	-2	13,351	-0.01%
2020/02/10	2.3	27.94	0	0.00	28.14	2.3	13,445	0.02%
2020/02/07	9	28.29	17	28.25	28.23	-8	13,453	-0.06%
2020/02/06	8	28.28	8	28.28	28.44	0	13,474	0.00%
2020/02/05	10	28.11	0	0.00	28.08	10	13,426	0.07%
2020/02/04	13	27.97	0.5	28.20	28.12	12.5	13,381	0.09%
2020/02/03	9	27.41	5	27.03	27.74	4	13,397	0.03%
2020/01/31	18	27.84	0	0.00	27.92	18	12,821	0.14%
2020/01/30	40	27.72	1	27.96	27.70	39	12,492	0.31%
2020/01/20	1	29.18	0	0.00	29.19	1	10,664	0.01%
2020/01/17	0	0.00	1	29.17	29.16	-1	10,913	-0.01%
2020/01/16	0	0.00	1.1	29.10	29.10	-1.1	11,189	-0.01%
2020/01/15	1	29.04	1.3	29.01	29.01	-0.3	12,641	0.00%
2020/01/14	1	28.98	2	29.01	29.02	-1	13,051	-0.01%
2020/01/13	1	28.85	0	0.00	28.84	1	13,473	0.01%
2020/01/10	1	28.70	1	28.70	28.69	0	13,569	0.00%
2020/01/09	4	28.69	104	28.70	28.70	-100	13,606	-0.73%	大賣/
2020/01/07	3	28.75	0	0.00	28.69	3	13,478	0.02%
2020/01/06	2	29.02	11	28.99	28.96	-9	13,221	-0.07%
2020/01/03	2	29.12	8	29.08	29.18	-6	13,373	-0.04%
2020/01/02	1	29.05	11	29.06	29.09	-10	13,410	-0.07%
2019/12/31	0.1	28.99	0	0.00	28.97	0.1	13,889	0.00%
2019/12/30	3	29.00	36	28.99	29.00	-33	13,762	-0.24%
2019/12/25	0	0.00	100	28.83	28.83	-100	13,511	-0.74%
2019/12/23	1	28.71	3	28.74	28.72	-2	13,547	-0.01%
2019/12/20	1	28.73	0.3	28.81	28.80	0.7	13,527	0.01%
2019/12/19	0	0.00	5	28.75	28.69	-5	13,545	-0.04%
2019/12/18	2	28.74	0.7	28.78	28.77	1.3	13,651	0.01%
2019/12/17	0	0.00	2	28.66	28.71	-2	13,549	-0.01%
2019/12/16	1	28.59	1	28.56	28.57	0	13,469	0.00%
2019/12/13	1	28.38	0	0.00	28.37	1	13,377	0.01%
2019/12/12	9	28.33	3	28.31	28.31	6	13,384	0.04%
2019/12/11	0	0.00	1	28.20	28.21	-1	13,328	-0.01%
2019/12/10	0	0.00	1	28.16	28.14	-1	13,446	-0.01%
2019/12/09	1	28.21	1	28.21	28.21	0	13,528	0.00%
2019/12/06	1	28.15	1	28.11	28.13	0	13,516	0.00%
2019/12/05	1	27.99	1	28.04	28.03	0	13,450	0.00%
2019/12/04	15	27.84	0	0.00	27.88	15	13,511	0.11%
2019/12/03	1	27.92	0	0.00	27.92	1	13,692	0.01%
2019/12/02	1	27.61	0	0.00	27.65	1	13,797	0.01%
2019/11/29	11	27.80	0	0.00	27.75	11	13,635	0.08%
2019/11/28	0	0.00	2	28.02	28.03	-2	13,452	-0.01%
2019/11/25	8	28.00	0	0.00	27.99	8	13,586	0.06%
2019/11/21	2	27.85	0	0.00	28.00	2	13,703	0.01%
2019/11/20	3	28.08	0	0.00	28.09	3	13,558	0.02%
2019/11/19	1	28.04	5	28.11	28.14	-4	13,536	-0.03%
2019/11/18	29	27.98	0	0.00	28.05	29	13,457	0.22%
2019/11/15	5	27.86	0	0.00	27.88	5	13,347	0.04%
2019/11/12	0	0.00	7	27.68	27.74	-7	13,309	-0.05%
2019/11/11	8	27.57	0	0.00	27.50	8	13,273	0.06%
2019/11/07	15	27.83	30	27.72	27.80	-15	12,608	-0.12%
2019/11/06	79	27.90	80	27.98	27.93	-1	12,524	-0.01%
2019/11/05	38	28.01	0	0.00	28.03	38	12,445	0.31%
2019/11/04	0	0.00	1	27.77	27.84	-1	12,571	-0.01%
2019/11/01	2	27.54	2	27.56	27.63	0	12,668	0.00%
2019/10/31	14	27.62	11	27.60	27.58	3	12,802	0.02%
2019/10/29	7	27.66	5	27.65	27.62	2	12,476	0.02%
2019/10/28	36	27.69	0	0.00	27.70	36	12,149	0.30%
2019/10/25	2	27.60	0	0.00	27.60	2	11,944	0.02%
2019/10/24	20	27.63	0	0.00	27.65	20	11,625	0.17%
2019/10/23	41	27.47	1	27.54	27.54	40	11,355	0.35%
2019/10/22	10	29.01	8	29.02	29.03	2	9,885	0.02%
2019/10/21	42	28.93	1	28.93	28.95	41	9,478	0.43%
2019/10/18	47	28.81	3	28.84	28.82	44	8,991	0.49%
2019/10/17	2	28.63	3	28.68	28.70	-1	8,831	-0.01%
2019/10/16	15	28.51	1	28.48	28.51	14	8,735	0.16%
2019/10/15	3	28.52	0	0.00	28.45	3	8,666	0.03%
2019/10/14	1	28.54	0	0.00	28.52	1	8,593	0.01%
2019/10/09	2	28.28	0	0.00	28.28	2	8,581	0.02%
2019/10/08	54	28.43	0	0.00	28.44	54	8,493	0.64%
2019/10/07	6	28.43	1.8	28.45	28.42	4.2	8,511	0.05%
2019/10/01	1	28.15	0	0.00	28.18	1	8,004	0.01%
2019/09/27	1	27.91	0	0.00	27.88	1	7,986	0.01%
2019/09/25	0	0.00	1	28.21	28.20	-1	7,983	-0.01%
2019/09/19	0	0.00	1	28.00	27.97	-1	7,861	-0.01%
2019/09/17	0	0.00	3	28.00	28.00	-3	7,859	-0.04%
2019/09/16	0	0.00	2	27.97	27.94	-2	7,809	-0.03%
2019/09/12	5	27.96	0	0.00	27.92	5	7,861	0.06%
2019/09/11	0	0.00	4	27.92	27.81	-4	7,833	-0.05%
2019/09/10	0	0.00	1	27.76	27.74	-1	7,725	-0.01%
2019/09/09	1	27.76	0	0.00	27.77	1	7,727	0.01%
2019/09/06	0	0.00	1	27.83	27.83	-1	7,701	-0.01%
2019/09/05	0	0.00	17	27.76	27.71	-17	7,572	-0.22%
2019/09/04	1	27.48	13	27.50	27.54	-12	7,409	-0.16%
2019/09/03	1	27.44	1	27.50	27.40	0	7,314	0.00%
2019/09/02	0	0.00	7	27.41	27.44	-7	7,237	-0.10%
2019/08/30	0	0.00	5	27.29	27.25	-5	7,220	-0.07%
2019/08/29	0	0.00	1	27.00	27.00	-1	7,036	-0.01%
2019/08/28	0	0.00	16	26.97	26.97	-16	7,116	-0.22%
2019/08/26	3	26.83	0	0.00	26.88	3	7,350	0.04%
2019/08/22	11	27.10	3	27.06	27.02	8	7,477	0.11%
2019/08/21	1	27.05	0	0.00	27.05	1	7,546	0.01%
2019/08/19	1	27.02	3	27.09	27.03	-2	8,017	-0.02%
2019/08/16	1	26.85	1	26.94	26.95	0	8,497	0.00%
2019/08/15	2	26.75	0	0.00	26.82	2	8,632	0.02%
2019/08/14	0	0.00	1	26.94	26.93	-1	8,821	-0.01%
2019/08/13	2	26.77	0	0.00	26.76	2	9,037	0.02%
2019/08/08	1	26.51	0	0.00	26.56	1	9,580	0.01%
2019/08/07	8	26.56	0	0.00	26.43	8	9,640	0.08%
2019/08/06	4	26.29	2	25.97	26.52	2	9,836	0.02%
2019/08/05	7	26.67	1	26.72	26.60	6	9,910	0.06%
2019/08/02	4	26.84	0	0.00	26.85	4	9,881	0.04%
2019/08/01	1	27.10	1	27.10	27.10	0	9,867	0.00%
2019/07/30	1	27.28	0	0.00	27.29	1	9,832	0.01%
2019/07/29	0	0.00	1	27.32	27.37	-1	9,985	-0.01%
2019/07/25	0	0.00	3	27.40	27.47	-3	9,973	-0.03%
2019/07/24	0	0.00	3	27.32	27.28	-3	9,839	-0.03%
2019/07/23	0	0.00	1	27.22	27.24	-1	9,743	-0.01%
2019/07/22	10	27.10	1	27.12	27.11	9	9,640	0.09%
2019/07/19	0	0.00	28	27.15	27.06	-28	9,632	-0.29%
2019/07/18	1	27.11	4	27.08	27.06	-3	9,668	-0.03%
2019/07/16	0	0.00	2	27.28	27.26	-2	9,616	-0.02%
2019/07/15	1	27.14	101	27.14	27.21	-100	9,580	-1.04%	大賣/
2019/07/12	0	0.00	6	27.20	27.16	-6	9,519	-0.06%
2019/07/11	0	0.00	7	27.11	27.11	-7	9,417	-0.07%
2019/07/09	10	26.87	3	26.87	26.87	7	9,354	0.07%
2019/07/08	22	27.02	2	27.01	26.96	20	9,386	0.21%
2019/07/05	0	0.00	2	27.02	26.99	-2	9,410	-0.02%
2019/07/03	8	26.86	6	26.85	26.78	2	9,587	0.02%
2019/07/02	0	0.00	3	26.96	26.96	-3	9,637	-0.03%
2019/07/01	0	0.00	4	26.92	26.95	-4	9,701	-0.04%
2019/06/27	0	0.00	1	26.64	26.61	-1	9,642	-0.01%
2019/06/25	1	26.47	0	0.00	26.47	1	9,602	0.01%
2019/06/24	1	26.51	0	0.00	26.60	1	9,553	0.01%
2019/06/21	2	26.58	22	26.55	26.52	-20	9,504	-0.21%
2019/06/20	0	0.00	1	26.61	26.61	-1	9,474	-0.01%
2019/06/12	1	26.10	1	26.03	26.10	0	9,561	0.00%
2019/06/11	1	26.04	0	0.00	26.04	1	9,520	0.01%
2019/06/10	1	25.99	10	25.92	25.99	-9	9,429	-0.10%
2019/06/06	2	25.68	0	0.00	25.69	2	9,425	0.02%
2019/06/04	1	25.80	0	0.00	25.76	1	9,308	0.01%
2019/06/03	4	25.70	1	25.87	25.84	3	9,261	0.03%
2019/05/31	3	25.90	7	25.90	25.94	-4	9,166	-0.04%
2019/05/30	2	25.53	1	25.54	25.58	1	9,109	0.01%
2019/05/29	1	25.32	0	0.00	25.39	1	9,105	0.01%
2019/05/27	2	25.42	0	0.00	25.45	2	9,012	0.02%
2019/05/24	4	25.48	0	0.00	25.44	4	8,978	0.04%
2019/05/23	8	25.45	0	0.00	25.44	8	8,938	0.09%
2019/05/22	3	25.81	0	0.00	25.79	3	8,554	0.04%
2019/05/20	7	25.68	0	0.00	25.70	7	8,317	0.08%
2019/05/17	6	25.74	0	0.00	25.70	6	8,142	0.07%
2019/05/16	6	26.01	0	0.00	25.92	6	7,872	0.08%
2019/05/15	2	26.19	0	0.00	26.18	2	7,697	0.03%
2019/05/14	17	25.79	0	0.00	26.07	17	7,656	0.22%
2019/05/13	11	26.17	0	0.00	26.09	11	7,409	0.15%
2019/05/10	19	26.51	0	0.00	26.55	19	7,083	0.27%
2019/05/09	3	26.75	0	0.00	26.74	3	6,862	0.04%
2019/05/08	1	27.15	0	0.00	27.20	1	6,628	0.02%
2019/04/30	0.1	27.35	0	0.00	27.35	0.1	6,847	0.00%
2019/04/26	0	0.00	10	27.48	27.52	-10	6,893	-0.15%
2019/04/25	1	27.56	0	0.00	27.65	1	6,895	0.01%
2019/04/23	0	0.00	5	27.32	27.36	-5	6,843	-0.07%
2019/04/22	3	27.50	3	27.49	27.41	0	6,833	0.00%
2019/04/19	0	0.00	14	27.38	27.35	-14	6,797	-0.21%
2019/04/17	1	27.46	13	27.43	27.44	-12	6,701	-0.18%
2019/04/16	10	27.12	2	27.12	27.25	8	6,569	0.12%
2019/04/15	1	26.96	0	0.00	26.99	1	6,395	0.02%
2019/04/12	4	26.77	0	0.00	26.76	4	6,639	0.06%
2019/04/11	11	26.89	0	0.00	26.89	11	6,849	0.16%
2019/04/09	0	0.00	3.2	27.00	27.02	-3.2	6,835	-0.05%
2019/04/08	1	26.96	4	26.95	26.93	-3	6,633	-0.05%
2019/04/03	0	0.00	8	26.73	26.73	-8	6,721	-0.12%
2019/04/02	2	26.61	0	0.00	26.58	2	6,770	0.03%
2019/03/29	2	26.30	0	0.00	26.40	2	6,645	0.03%
2019/03/28	0	0.00	1	26.22	26.24	-1	6,603	-0.02%
2019/03/26	1	26.25	0	0.00	26.25	1	6,586	0.02%
2019/03/19	1	26.23	2.7	26.24	26.22	-1.7	6,474	-0.03%
2019/03/18	2	26.00	2	26.05	26.13	0	6,282	0.00%
2019/03/15	1	25.91	0	0.00	25.91	1	6,315	0.02%
2019/03/11	0	0.00	5.2	25.84	25.89	-5.2	6,398	-0.08%
2019/03/08	14	25.74	5	25.83	25.84	9	6,486	0.14%
2019/03/07	1	25.98	0	0.00	25.98	1	6,446	0.02%
2019/02/27	1	25.95	0	0.00	25.96	1	6,190	0.02%
2019/02/26	0	0.00	1	26.29	26.18	-1	6,134	-0.02%
2019/02/25	0	0.00	1	26.10	26.13	-1	6,036	-0.02%
2019/02/22	0	0.00	3	25.89	25.90	-3	5,846	-0.05%
2019/02/21	1	25.83	13	25.81	25.84	-12	5,647	-0.21%
2019/02/20	0	0.00	5	25.71	25.74	-5	5,522	-0.09%
2019/02/19	0	0.00	1	25.53	25.52	-1	5,357	-0.02%
2019/02/18	3	25.50	0	0.00	25.52	3	5,339	0.06%
2019/02/15	0	0.00	1	25.55	25.39	-1	5,279	-0.02%
2019/02/14	2	25.48	5	25.45	25.43	-3	5,240	-0.06%
2019/02/13	0	0.00	12	25.39	25.42	-12	5,182	-0.23%
2019/02/12	1	25.18	4	25.21	25.26	-3	5,100	-0.06%
2019/01/30	1	24.98	0	0.00	24.92	1	4,909	0.02%
2019/01/29	0	0.00	1	25.00	24.89	-1	4,913	-0.02%
2019/01/28	0	0.00	2	25.01	25.01	-2	4,903	-0.04%
2019/01/25	0	0.00	13.2	24.86	24.90	-13.2	4,787	-0.28%
2019/01/24	1	24.55	0	0.00	24.55	1	4,632	0.02%
2019/01/23	1	24.41	0	0.00	24.44	1	4,651	0.02%
2019/01/21	2	24.52	0	0.00	24.51	2	4,849	0.04%
2019/01/15	0	0.00	2	24.17	24.13	-2	6,020	-0.03%
2019/01/04	3.1	23.36	0	0.00	23.40	3.1	7,051	0.04%
2019/01/03	4	23.67	0	0.00	23.59	4	7,909	0.05%
2019/01/02	2	23.83	0	0.00	23.83	2	8,005	0.02%
2018/12/27	1	24.00	0	0.00	23.91	1	8,621	0.01%
2018/12/26	2	23.68	0	0.00	23.72	2	8,759	0.02%
2018/12/25	2	23.91	0	0.00	23.97	2	8,686	0.02%
2018/12/24	10	24.17	0	0.00	24.18	10	8,487	0.12%
2018/12/21	1.1	24.13	0	0.00	24.14	1.1	8,473	0.01%
2018/12/18	0.2	24.09	0	0.00	24.03	0.2	8,463	0.00%
2018/12/17	0	0.00	10	24.31	24.31	-10	8,215	-0.12%
2018/12/10	0	0.00	11	24.16	24.07	-11	8,351	-0.13%
2018/12/06	3	24.29	0	0.00	24.19	3	8,290	0.04%
2018/12/05	0	0.00	3	24.60	24.60	-3	8,209	-0.04%
2018/12/03	10	24.85	6.5	24.79	24.89	3.5	8,500	0.04%
2018/11/28	0	0.00	1	24.21	24.27	-1	8,290	-0.01%
2018/11/23	1	24.00	0	0.00	23.94	1	8,256	0.01%
2018/11/22	3	24.01	0	0.00	23.98	3	8,224	0.04%
2018/11/21	1	24.12	0	0.00	24.14	1	8,179	0.01%
2018/11/20	0	0.00	3	24.35	24.17	-3	8,126	-0.04%
2018/11/19	0	0.00	2	24.40	24.40	-2	8,079	-0.02%
2018/11/16	3	24.27	0	0.00	24.29	3	8,055	0.04%
2018/11/14	0	0.00	1	24.10	24.15	-1	8,020	-0.01%
2018/11/13	1	23.79	0	0.00	24.12	1	8,005	0.01%
2018/11/12	1	24.22	0	0.00	24.18	1	7,914	0.01%
2018/11/09	2	24.19	0	0.00	24.21	2	7,901	0.03%
2018/11/08	0	0.00	1	24.40	24.37	-1	7,862	-0.01%
2018/11/07	1	24.20	0	0.00	24.21	1	7,823	0.01%
2018/11/02	1	24.18	0	0.00	24.18	1	7,715	0.01%
2018/10/31	1	23.71	0	0.00	23.78	1	7,620	0.01%
2018/10/29	1	23.40	0	0.00	23.34	1	7,528	0.01%
2018/10/26	4	23.36	0	0.00	23.43	4	7,385	0.05%
2018/10/25	6	23.50	0	0.00	23.59	6	7,185	0.08%
2018/10/24	11	24.00	0	0.00	24.12	11	6,901	0.16%
2018/10/23	22	24.10	0	0.00	24.13	22	6,812	0.32%
2018/10/22	4	25.61	0	0.00	25.81	4	6,360	0.06%
2018/10/18	1	25.47	0	0.00	25.54	1	6,234	0.02%
2018/10/17	2	25.64	0	0.00	25.51	2	6,223	0.03%
2018/10/16	5	25.31	0	0.00	25.39	5	6,122	0.08%
2018/10/15	1	25.20	0	0.00	25.18	1	5,996	0.02%
2018/10/12	4	24.91	0	0.00	25.26	4	5,746	0.07%
2018/10/11	27	24.92	0	0.00	24.91	27	5,427	0.50%
2018/10/09	1	26.20	0	0.00	26.34	1	4,295	0.02%
2018/10/05	9	26.37	0	0.00	26.43	9	3,543	0.25%
2018/10/03	1	27.00	0	0.00	26.97	1	3,010	0.03%
2018/10/02	1	27.17	0	0.00	27.20	1	2,889	0.03%
2018/09/28	1	27.34	0	0.00	27.28	1	2,983	0.03%
2018/09/26	1	27.39	0	0.00	27.40	1	3,083	0.03%
2018/09/25	10	27.41	0	0.00	27.49	10	3,115	0.32%
2018/09/19	1	27.40	0	0.00	27.41	1	3,246	0.03%
2018/09/17	1	27.42	0	0.00	27.46	1	3,338	0.03%
2018/09/12	2	26.61	0	0.00	26.74	2	3,327	0.06%
2018/09/11	2	26.62	0	0.00	26.78	2	3,265	0.06%
2018/09/10	1	26.70	0	0.00	26.67	1	3,260	0.03%
2018/09/04	2	27.69	0	0.00	27.63	2	2,863	0.07%
2018/08/23	1	27.38	0	0.00	27.30	1	3,333	0.03%
2018/08/10	0	0.00	3	27.56	27.53	-3	3,620	-0.08%
2018/07/30	0	0.00	3	27.00	27.04	-3	3,552	-0.08%
2018/07/27	0	0.00	5.8	26.87	26.89	-5.8	3,450	-0.17%
2018/07/25	0	0.00	1	26.50	26.47	-1	3,187	-0.03%
2018/07/24	0.1	26.42	1	26.32	26.42	-0.9	3,117	-0.03%
2018/07/18	0	0.00	2	26.20	26.21	-2	3,264	-0.06%
2018/07/12	0	0.00	2	25.60	25.61	-2	3,133	-0.06%
2018/07/05	0.2	25.44	0	0.00	25.31	0.2	3,045	0.01%
2018/06/28	3	25.42	0	0.00	25.40	3	2,842	0.11%
2018/06/27	3	25.65	0	0.00	25.64	3	2,725	0.11%
2018/06/25	4	25.78	0	0.00	25.78	4	2,557	0.16%
2018/06/22	1	25.90	0	0.00	26.00	1	2,434	0.04%
2018/06/20	1	26.10	0	0.00	26.10	1	2,418	0.04%
2018/06/12	0	0.00	1	26.69	26.60	-1	2,343	-0.04%
2018/05/25	1	26.39	0	0.00	26.33	1	1,789	0.06%
2018/05/21	0	0.00	1	26.38	26.35	-1	1,807	-0.06%
2018/05/18	0	0.00	3	26.18	26.20	-3	1,804	-0.17%
2018/05/17	0	0.00	2	26.13	26.06	-2	1,792	-0.11%
2018/05/14	0	0.00	23	25.73	25.85	-23	1,896	-1.21%
2018/04/27	1	25.07	0	0.00	25.15	1	2,318	0.04%
2018/04/26	6	25.17	0	0.00	25.23	6	2,349	0.26%
2018/04/25	2	25.21	0	0.00	25.31	2	2,317	0.09%
2018/04/24	4	25.69	0	0.00	25.50	4	2,303	0.17%
2018/04/23	3	25.68	0	0.00	25.69	3	2,345	0.13%
2018/04/18	1	25.78	0	0.00	25.68	1	2,513	0.04%
2018/03/05	0	0.00	1	25.63	25.63	-1	3,118	-0.03%
2018/02/26	0	0.00	2	25.95	25.98	-2	3,133	-0.06%
2018/02/23	0	0.00	1	25.76	25.80	-1	3,089	-0.03%
2018/02/22	2	25.63	0	0.00	25.62	2	3,096	0.06%
2018/02/12	2	25.18	2	25.50	25.15	0	3,108	0.00%
2018/02/09	3	24.75	0	0.00	25.50	3	3,102	0.10%
2018/02/08	0	0.00	1	25.50	25.50	-1	3,072	-0.03%
2018/02/07	1	25.16	4	25.49	25.43	-3	3,121	-0.10%
2018/02/06	8	24.81	0	0.00	24.99	8	3,135	0.26%
2018/02/05	1	25.82	0	0.00	26.00	1	3,057	0.03%
2018/02/01	1	26.45	0	0.00	26.42	1	3,119	0.03%
2018/01/26	0	0.00	1	26.47	26.54	-1	2,996	-0.03%
2018/01/25	0	0.00	1	26.59	26.45	-1	2,973	-0.03%
2018/01/24	0	0.00	1	26.30	26.32	-1	2,899	-0.03%
2018/01/15	0	0.00	1	25.65	25.65	-1	2,651	-0.04%
2018/01/12	0	0.00	2	25.56	25.54	-2	2,650	-0.08%
2018/01/08	0	0.00	1	25.55	25.57	-1	2,554	-0.04%
2018/01/05	0	0.00	1	25.44	25.44	-1	2,548	-0.04%
2018/01/04	0	0.00	5	25.42	25.41	-5	2,536	-0.20%
2018/01/03	0	0.00	7	25.28	25.31	-7	2,543	-0.28%
2018/01/02	0	0.00	1	25.10	25.13	-1	2,504	-0.04%