元大高股息 (0056)-凱基-東勢券商分點個股進出

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
36.91
漲跌
▼0.14
漲幅
-0.38%
成交量
31,063張
產業
上市
3446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-東勢券商分點個股進出

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-東勢券商分點個股進出
凱基-東勢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
2024/12/11	78.3	36.96	0	0.00	36.91	78.3	34,701	0.23%
2024/12/10	35.1	37.14	0	0.00	37.05	35.1	34,453	0.10%
2024/12/09	8	37.23	38.5	37.23	37.30	-30.5	34,541	-0.09%
2024/12/06	47	37.34	3	37.30	37.30	44	34,545	0.13%
2024/12/04	27	37.06	0	0.00	37.09	27	34,574	0.08%
2024/12/03	5	37.11	16	37.05	37.05	-11	35,545	-0.03%
2024/12/02	3	36.82	11	36.88	37.02	-8	35,261	-0.02%
2024/11/29	41	36.33	2	36.57	36.60	39	35,078	0.11%
2024/11/28	38.5	36.43	70	36.41	36.50	-31.5	34,705	-0.09%
2024/11/27	39.2	36.92	1	36.71	36.71	38.2	33,867	0.11%
2024/11/26	9.1	37.39	1	37.39	37.31	8.1	32,482	0.02%
2024/11/25	1	37.54	0	0.00	37.48	1	32,293	0.00%
2024/11/22	1	37.48	1	37.46	37.33	0	32,291	0.00%
2024/11/21	12.1	36.91	0	0.00	37.10	12.1	32,283	0.04%
2024/11/20	0.9	37.14	0	0.00	37.10	0.9	32,075	0.00%
2024/11/19	3.1	37.03	1.5	37.25	37.25	1.6	31,902	0.00%
2024/11/18	20.7	37.05	5	37.04	37.00	15.7	31,696	0.05%
2024/11/15	38	37.17	33	37.12	37.14	5	31,188	0.02%
2024/11/14	51.5	37.19	0	0.00	37.08	51.5	31,246	0.16%
2024/11/13	7.7	37.41	5	37.39	37.49	2.7	30,369	0.01%
2024/11/12	41.6	37.61	12.1	37.54	37.52	29.5	29,998	0.10%
2024/11/11	1.3	38.10	0	0.00	38.08	1.3	29,138	0.00%
2024/11/08	2	38.32	1.1	38.37	38.13	0.9	28,899	0.00%
2024/11/07	12	38.03	0	0.00	38.16	12	28,964	0.04%
2024/11/06	1.1	37.84	0	0.00	37.79	1.1	28,982	0.00%
2024/11/05	1	37.36	0.5	37.60	37.68	0.5	29,104	0.00%
2024/11/04	4	37.36	1	37.42	37.48	3	30,076	0.01%
2024/11/01	17.6	36.85	0.9	37.15	37.34	16.7	31,838	0.05%
2024/10/30	23.7	37.42	55	37.35	37.42	-31.3	31,978	-0.10%
2024/10/29	16.2	37.45	88	37.42	37.49	-71.8	31,775	-0.23%
2024/10/28	4	37.94	0.5	38.00	37.94	3.5	30,990	0.01%
2024/10/25	4.1	37.96	0	0.00	37.97	4.1	31,363	0.01%
2024/10/24	13	37.85	15	37.86	37.81	-2	32,058	-0.01%
2024/10/23	19.6	38.04	0	0.00	38.01	19.6	32,708	0.06%
2024/10/22	2	38.14	13	38.17	38.16	-11	32,661	-0.03%
2024/10/21	2.4	38.13	0	0.00	38.09	2.4	33,633	0.01%
2024/10/18	73.2	38.21	4	38.20	38.06	69.2	34,340	0.20%
2024/10/17	16	38.07	0	0.00	38.12	16	34,334	0.05%
2024/10/16	8.8	38.92	0	0.00	39.02	8.8	34,050	0.03%
2024/10/15	7	39.02	6	39.03	39.10	1	33,632	0.00%
2024/10/14	22	38.64	10	38.65	38.70	12	34,111	0.04%
2024/10/11	3	38.61	0	0.00	38.60	3	34,137	0.01%
2024/10/09	22	38.49	0	0.00	38.43	22	33,980	0.06%
2024/10/08	15.1	38.33	6	38.35	38.43	9.1	33,813	0.03%
2024/10/07	19	38.49	10	38.58	38.64	9	33,414	0.03%
2024/10/04	38.2	38.34	16	38.44	38.35	22.2	33,221	0.07%
2024/10/01	51.9	38.58	0.5	38.74	38.57	51.4	32,581	0.16%
2024/09/30	14.7	38.77	1	38.81	38.66	13.7	32,043	0.04%
2024/09/27	0	0.00	81.1	38.97	39.01	-81.1	31,992	-0.25%
2024/09/26	0.1	38.72	20	38.94	38.75	-19.9	32,850	-0.06%
2024/09/25	0	0.00	6	38.71	38.73	-6	33,646	-0.02%
2024/09/24	3	38.06	5	38.18	38.24	-2	33,709	-0.01%
2024/09/23	1	38.28	0	0.00	38.25	1	33,817	0.00%
2024/09/20	0.8	38.28	2	38.22	38.15	-1.3	34,146	0.00%
2024/09/19	2	37.93	0	0.00	37.97	2	34,336	0.01%
2024/09/18	22.1	37.80	0	0.00	37.72	22.1	34,587	0.06%
2024/09/16	9	37.93	0	0.00	37.98	9	34,423	0.03%
2024/09/13	2.1	37.83	0.2	37.83	37.82	1.9	34,476	0.01%
2024/09/12	1	37.70	3.2	37.77	37.77	-2.2	34,624	-0.01%
2024/09/11	20	37.18	0	0.00	37.15	20	34,675	0.06%
2024/09/10	20.3	37.38	15	37.56	37.18	5.3	34,657	0.02%
2024/09/09	34.3	37.28	0	0.00	37.66	34.3	34,280	0.10%
2024/09/06	61	37.85	0	0.00	37.87	61	34,090	0.18%
2024/09/05	21	37.89	0	0.00	37.63	21	33,990	0.06%
2024/09/04	55.6	37.47	36	37.77	37.59	19.6	33,957	0.06%
2024/09/03	1	39.00	3	39.05	38.98	-2	32,915	-0.01%
2024/09/02	0.7	39.11	10	39.17	39.06	-9.3	33,026	-0.03%
2024/08/30	10	39.11	3	39.09	39.06	7	33,193	0.02%
2024/08/29	4.1	38.90	0	0.00	39.01	4.1	33,286	0.01%
2024/08/28	10	38.93	1	38.87	38.99	9	33,323	0.03%
2024/08/27	7.2	38.77	5	38.70	38.87	2.2	33,520	0.01%
2024/08/26	1	39.06	9	38.98	39.02	-8	33,677	-0.02%
2024/08/23	19	38.38	1	38.37	38.61	18	33,641	0.05%
2024/08/22	1.1	38.66	0.2	38.63	38.58	0.9	33,645	0.00%
2024/08/21	16.5	38.66	0.1	38.75	38.66	16.4	34,132	0.05%
2024/08/20	4	38.97	0	0.00	38.91	4	34,163	0.01%
2024/08/19	14	38.92	67	38.82	38.83	-53	34,359	-0.15%
2024/08/16	5	38.62	6	38.84	38.82	-1	34,635	0.00%
2024/08/15	12.2	38.41	2.2	38.33	38.17	10	34,293	0.03%
2024/08/14	3.1	38.39	0	0.00	38.36	3.1	34,342	0.01%
2024/08/13	16.1	38.02	11	37.93	37.98	5.1	34,322	0.01%
2024/08/12	39.1	37.71	1.1	37.86	37.88	38	34,454	0.11%
2024/08/09	1	37.45	0	0.00	37.35	1	34,528	0.00%
2024/08/08	24.9	36.68	5	36.72	36.77	19.9	34,402	0.06%
2024/08/07	40.2	36.76	20.1	36.83	36.99	20.1	34,260	0.06%
2024/08/06	103.1	35.86	10	35.74	35.81	93.1	33,982	0.27%	大買/
2024/08/05	115.5	35.86	41	35.12	35.11	74.5	32,829	0.23%	大買/
2024/08/02	19.5	38.18	5	38.24	38.00	14.5	30,893	0.05%
2024/08/01	10.2	38.95	1.5	38.90	39.15	8.7	30,172	0.03%
2024/07/31	3.5	38.26	0	0.00	38.37	3.5	30,161	0.01%
2024/07/30	18	37.83	1	37.74	38.37	17	29,935	0.06%
2024/07/29	31.3	38.48	25	38.79	38.42	6.3	29,326	0.02%
2024/07/26	118.9	38.68	21	38.42	38.82	97.9	28,488	0.34%	大買/
2024/07/23	27	39.42	5	39.45	39.47	22	27,170	0.08%
2024/07/22	61.5	38.87	5	38.78	39.04	56.5	26,876	0.21%
2024/07/19	19.4	39.85	20.2	39.74	39.81	-0.8	25,911	0.00%
2024/07/18	23	40.30	0	0.00	40.40	23	25,163	0.09%
2024/07/17	5	41.09	5	41.18	41.00	0	24,503	0.00%
2024/07/16	13.6	41.27	1	41.21	41.30	12.6	24,409	0.05%
2024/07/15	30.8	42.28	0.1	42.70	42.37	30.7	25,086	0.12%
2024/07/12	9.2	42.41	16.2	42.37	42.39	-6.9	24,909	-0.03%
2024/07/11	8.1	42.58	3.1	42.67	42.65	5.1	25,598	0.02%
2024/07/10	1	42.28	1	42.15	42.34	0	27,066	0.00%
2024/07/09	2	42.23	25.2	41.95	42.09	-23.1	27,738	-0.08%
2024/07/08	4	41.92	8.7	42.07	42.14	-4.7	27,493	-0.02%
2024/07/05	3.1	41.90	5.2	41.90	41.94	-2.2	27,341	-0.01%
2024/07/04	12	41.86	5.5	41.64	41.88	6.5	27,085	0.02%
2024/07/03	2	41.36	7	41.35	41.42	-5	26,816	-0.02%
2024/07/02	14.8	41.01	0	0.00	41.10	14.8	26,714	0.06%
2024/07/01	18	41.35	0	0.00	41.35	18	25,929	0.07%
2024/06/28	5.1	41.13	0	0.00	41.12	5.1	25,162	0.02%
2024/06/27	6.5	40.89	0	0.00	40.91	6.5	25,197	0.03%
2024/06/26	1.5	41.11	0	0.00	41.20	1.5	25,105	0.01%
2024/06/25	43	41.10	0	0.00	41.30	43	24,778	0.17%
2024/06/24	11	41.49	30	41.41	41.41	-19	24,604	-0.08%
2024/06/21	0.4	41.87	6.3	41.87	41.90	-6	24,658	-0.02%
2024/06/20	3.2	41.80	1	41.70	41.95	2.2	24,702	0.01%
2024/06/19	0	0.00	33	41.07	41.52	-33	24,861	-0.13%
2024/06/18	0	40.85	15	40.87	40.96	-15	24,809	-0.06%
2024/06/17	0	0.00	6	40.61	40.79	-6	25,013	-0.02%
2024/06/14	0	0.00	35	40.54	40.55	-35	25,218	-0.14%
2024/06/13	0	40.42	3	40.39	40.42	-3	25,502	-0.01%
2024/06/12	3	39.92	0	0.00	39.97	3	25,595	0.01%
2024/06/11	4.1	39.93	2	39.95	39.95	2.1	25,805	0.01%
2024/06/07	0.5	40.08	2	40.02	40.01	-1.5	25,867	-0.01%
2024/06/06	1	40.00	5	40.03	40.05	-4	26,073	-0.02%
2024/06/05	20.5	39.88	121	39.87	39.86	-100.5	26,194	-0.38%	大賣/
2024/06/04	10.3	40.03	0	0.00	40.01	10.3	26,673	0.04%
2024/06/03	0.5	40.21	10	40.23	40.32	-9.5	26,970	-0.04%
2024/05/31	4	40.03	13	40.29	39.93	-9	27,267	-0.03%
2024/05/30	28.1	40.08	1	40.24	40.03	27.1	27,391	0.10%
2024/05/29	7.7	40.59	23	40.67	40.59	-15.3	27,695	-0.06%
2024/05/28	0	0.00	10	40.79	40.81	-10	27,722	-0.04%
2024/05/27	5	40.57	9	40.68	40.74	-4	27,745	-0.01%
2024/05/24	0	0.00	2	40.01	40.10	-2	27,490	-0.01%
2024/05/23	0	0.00	5	40.08	40.01	-5	27,610	-0.02%
2024/05/22	12	39.94	30	40.00	40.04	-18	27,763	-0.06%
2024/05/21	2	39.57	40	39.34	39.50	-38	27,717	-0.14%
2024/05/20	0	0.00	4.2	39.63	39.66	-4.2	27,847	-0.02%
2024/05/17	36	39.61	10	39.53	39.51	26	28,163	0.09%
2024/05/16	0	0.00	29	39.63	39.60	-29	28,312	-0.10%
2024/05/15	2	39.38	37	39.51	39.30	-35	28,593	-0.12%
2024/05/14	30.5	39.21	51.6	39.19	39.26	-21.1	29,207	-0.07%
2024/05/13	1	39.05	51	39.04	39.04	-50	29,257	-0.17%
2024/05/10	41	39.05	0	0.00	39.04	41	29,446	0.14%
2024/05/09	0	38.94	0	0.00	38.92	0	29,421	0.00%
2024/05/08	0	39.01	7	38.92	39.02	-7	29,501	-0.02%
2024/05/07	1.5	38.90	15	38.87	38.97	-13.5	29,676	-0.05%
2024/05/06	0	0.00	2	38.88	38.88	-2	29,727	-0.01%
2024/05/03	0	0.00	5	38.44	38.45	-5	29,694	-0.02%
2024/05/02	0	0.00	2	38.15	38.35	-2	29,894	-0.01%
2024/04/29	20	38.19	2	38.19	38.34	18	30,224	0.06%
2024/04/26	40	37.79	4.2	37.77	37.69	35.8	30,421	0.12%
2024/04/25	2	37.51	4	37.57	37.51	-2	30,629	-0.01%
2024/04/24	8	37.69	0.8	37.80	37.85	7.2	31,019	0.02%
2024/04/23	49.1	37.07	0	0.00	37.12	49.1	32,830	0.15%
2024/04/22	77.6	36.98	1	37.27	36.92	76.6	34,650	0.22%
2024/04/19	63.3	37.35	46	37.23	37.27	17.3	34,860	0.05%
2024/04/18	29.6	38.17	17	38.20	38.18	12.6	33,506	0.04%
2024/04/17	103.3	38.78	2	38.60	38.94	101.3	32,984	0.31%	大買/鉅額交易
2024/04/16	44.4	38.65	4	38.48	38.49	40.4	32,116	0.13%
2024/04/15	10.4	39.65	1	39.70	39.62	9.4	30,685	0.03%
2024/04/12	6	40.02	0	0.00	39.98	6	30,281	0.02%
2024/04/11	11.6	39.95	0	0.00	40.09	11.6	30,433	0.04%
2024/04/10	4	40.25	1	40.29	40.20	3	30,557	0.01%
2024/04/09	3.2	39.99	9	39.99	39.99	-5.8	31,635	-0.02%
2024/04/08	5	39.82	6	39.87	39.92	-1	31,929	0.00%
2024/04/03	11	39.80	0	0.00	39.75	11	31,830	0.03%
2024/04/02	8.5	39.88	1	39.78	39.88	7.5	31,934	0.02%
2024/04/01	7	39.61	1	39.73	39.59	6	32,441	0.02%
2024/03/29	0.5	39.70	6	39.81	39.86	-5.5	32,753	-0.02%
2024/03/28	1	39.62	0	0.00	39.74	1	32,919	0.00%
2024/03/27	0	0.00	15	39.36	39.55	-15	33,013	-0.05%
2024/03/26	14.3	39.05	26.1	39.38	39.24	-11.7	33,076	-0.04%
2024/03/25	3	39.68	43	39.64	39.62	-40	33,059	-0.12%
2024/03/22	5	39.81	13.1	39.77	39.80	-8.1	33,201	-0.02%
2024/03/21	2	39.89	2	39.75	39.93	0	33,133	0.00%
2024/03/20	0	0.00	21	39.81	39.63	-21	33,302	-0.06%
2024/03/19	50.6	39.44	13.7	39.66	39.70	36.9	33,682	0.11%
2024/03/18	7	39.09	53.1	39.06	39.36	-46.1	34,225	-0.13%
2024/03/15	2	38.99	2	38.86	39.02	0	34,152	0.00%
2024/03/14	4.3	38.72	4	38.72	38.72	0.3	33,922	0.00%
2024/03/13	0.9	39.13	24.8	39.13	39.08	-24	33,830	-0.07%
2024/03/12	0.2	38.89	3	38.83	38.99	-2.8	33,698	-0.01%
2024/03/11	5	38.43	0	0.00	38.43	5	33,783	0.01%
2024/03/08	11.2	38.42	45	38.88	38.45	-33.8	33,669	-0.10%
2024/03/07	3	38.55	4	38.59	38.68	-1	33,152	0.00%
2024/03/06	6	38.19	11.7	38.21	38.53	-5.7	32,892	-0.02%
2024/03/05	0	0.00	4	38.03	38.16	-4	32,576	-0.01%
2024/03/04	2.1	38.03	52	38.07	38.00	-49.9	32,498	-0.15%
2024/03/01	3.1	37.77	15	37.77	37.74	-11.9	32,039	-0.04%
2024/02/29	1	37.43	66.1	37.55	37.70	-65.1	32,168	-0.20%
2024/02/27	1.9	37.56	4	37.54	37.51	-2.1	32,028	-0.01%
2024/02/26	0	0.00	72	37.58	37.68	-72	31,870	-0.23%
2024/02/23	5	37.84	9.4	37.78	37.59	-4.4	31,783	-0.01%
2024/02/22	31	37.59	42	37.63	37.65	-11	32,100	-0.03%
2024/02/21	6.2	37.31	10	37.29	37.29	-3.8	31,762	-0.01%
2024/02/20	41.2	37.39	5	37.38	37.39	36.2	31,741	0.11%
2024/02/19	2	37.07	35.1	37.10	37.14	-33.1	31,436	-0.11%
2024/02/16	69	37.12	20.5	37.11	37.07	48.5	31,677	0.15%
2024/02/15	32	36.80	21.2	36.75	36.86	10.9	31,353	0.03%
2024/02/05	2.4	36.36	8	36.44	36.45	-5.6	30,608	-0.02%
2024/02/02	1	36.48	2	36.49	36.45	-1	30,525	0.00%
2024/02/01	1	36.23	157.4	36.27	36.30	-156.4	30,337	-0.52%	大賣/鉅額交易
2024/01/31	20	36.26	0	0.00	36.20	20	30,544	0.07%
2024/01/30	6	36.32	10	36.34	36.36	-4	30,496	-0.01%
2024/01/29	0.3	36.28	5	36.26	36.28	-4.7	30,526	-0.02%
2024/01/26	2.3	36.07	23	36.14	36.07	-20.7	30,394	-0.07%
2024/01/25	2	36.33	16.5	36.29	36.29	-14.5	30,391	-0.05%
2024/01/24	1	36.22	47	36.31	36.23	-46	30,277	-0.15%
2024/01/23	108	36.13	5.3	36.16	36.20	102.7	30,812	0.33%	大買/鉅額交易
2024/01/22	76	36.06	0	0.00	36.14	76	30,686	0.25%
2024/01/19	5	35.40	3	35.50	35.65	2	30,473	0.01%
2024/01/18	27.5	35.12	12.5	35.11	35.12	15	31,058	0.05%
2024/01/17	54.5	35.36	6	35.45	35.19	48.5	30,727	0.16%
2024/01/16	45.1	36.28	0	0.00	36.37	45.1	29,046	0.16%
2024/01/15	13.1	36.41	5	36.56	36.42	8.1	27,642	0.03%
2024/01/12	7	36.30	2	36.22	36.33	5	27,656	0.02%
2024/01/11	37	36.30	0	0.00	36.39	37	28,953	0.13%
2024/01/10	10	36.30	5	36.24	36.24	5	31,275	0.02%
2024/01/09	18.5	36.53	23	36.51	36.49	-4.6	32,297	-0.01%
2024/01/08	25	36.57	1	36.66	36.57	24	32,979	0.07%
2024/01/05	4.3	36.57	1	36.55	36.55	3.3	33,330	0.01%
2024/01/04	12.2	36.60	0	0.00	36.59	12.2	33,253	0.04%
2024/01/03	33.1	36.74	50	36.74	36.68	-16.9	33,531	-0.05%
2024/01/02	17.2	37.12	52.2	37.09	37.17	-35	32,601	-0.11%
2023/12/29	9	37.35	7	37.36	37.40	2	32,410	0.01%
2023/12/28	12.5	37.45	0.4	37.35	37.33	12.2	32,806	0.04%
2023/12/27	5.3	37.29	81	37.33	37.42	-75.7	33,456	-0.23%
2023/12/26	54.2	36.87	38	36.92	37.00	16.2	33,230	0.05%
2023/12/25	1	36.63	14	36.64	36.65	-13	32,781	-0.04%
2023/12/22	12	36.35	10	36.40	36.37	2	32,487	0.01%
2023/12/21	7	36.23	5	36.32	36.33	2	32,461	0.01%
2023/12/20	1.1	36.29	12	36.48	36.57	-10.9	32,376	-0.03%
2023/12/19	4.1	35.98	1	36.02	36.10	3.1	32,120	0.01%
2023/12/18	4.1	36.31	11	36.17	36.38	-6.9	32,281	-0.02%
2023/12/15	6.1	36.42	12	36.40	36.36	-5.9	32,159	-0.02%
2023/12/14	16.2	36.43	4	36.48	36.55	12.2	31,933	0.04%
2023/12/13	6.6	36.01	55.5	36.00	36.06	-48.9	31,472	-0.16%
2023/12/12	5	35.62	4	35.62	35.58	1	30,915	0.00%
2023/12/11	1.5	35.46	0	0.00	35.47	1.5	30,849	0.00%
2023/12/08	0	0.00	8	35.48	35.42	-8	30,809	-0.03%
2023/12/07	3.2	35.25	20	35.37	35.25	-16.8	30,780	-0.05%
2023/12/06	1	35.23	10	35.30	35.31	-9	31,299	-0.03%
2023/12/05	4	34.98	2	35.01	35.05	2	31,001	0.01%
2023/12/04	5	35.20	3	35.28	35.19	2	30,868	0.01%
2023/12/01	2.2	35.14	3	35.12	35.13	-0.8	30,932	0.00%
2023/11/30	4	35.03	3	35.06	35.08	1	30,907	0.00%
2023/11/29	1	35.07	14	35.12	35.09	-13	30,961	-0.04%
2023/11/28	1	34.84	12	34.83	34.90	-11	30,789	-0.04%
2023/11/27	6.2	34.84	0	0.00	34.75	6.2	30,758	0.02%
2023/11/24	3	34.95	2	34.96	34.94	1	30,597	0.00%
2023/11/23	0	0.00	1	34.97	34.97	-1	30,643	0.00%
2023/11/22	16.2	35.05	0	0.00	35.05	16.2	30,857	0.05%
2023/11/21	2	35.30	11	35.24	35.30	-9	31,044	-0.03%
2023/11/20	0.2	34.84	0	0.00	34.90	0.2	31,152	0.00%
2023/11/17	0	0.00	6	34.82	34.82	-6	31,201	-0.02%
2023/11/16	4.1	34.76	0	0.00	34.77	4.1	31,282	0.01%
2023/11/15	3.1	34.90	3	35.07	34.83	0.1	31,235	0.00%
2023/11/14	1.1	34.69	2	34.68	34.68	-0.9	31,232	0.00%
2023/11/13	6	34.59	2	34.55	34.54	4	31,300	0.01%
2023/11/10	5	34.40	10	34.38	34.43	-5	31,543	-0.02%
2023/11/09	1.2	34.50	2	34.60	34.55	-0.8	31,693	0.00%
2023/11/08	2.6	34.55	21	34.56	34.54	-18.4	32,047	-0.06%
2023/11/07	3	34.23	1	34.17	34.23	2	32,009	0.01%
2023/11/06	1	34.24	8	34.12	34.24	-7	32,783	-0.02%
2023/11/03	3	33.68	0	0.00	33.69	3	32,772	0.01%
2023/11/02	2	33.45	0	0.00	33.52	2	33,164	0.01%
2023/11/01	3	32.77	0	0.00	32.89	3	33,528	0.01%
2023/10/31	32.5	32.89	0	0.00	32.69	32.5	34,305	0.09%
2023/10/30	6	33.19	1	33.27	33.23	5	35,099	0.01%
2023/10/27	6	33.17	0	0.00	33.13	6	35,971	0.02%
2023/10/26	18.6	33.04	0	0.00	33.10	18.6	37,274	0.05%
2023/10/25	0	33.68	1	33.59	33.62	-1	37,595	0.00%
2023/10/24	4	33.14	2	33.08	33.47	2	38,032	0.01%
2023/10/23	23.1	33.20	14	33.14	33.08	9.1	38,620	0.02%
2023/10/20	21.7	33.19	13	33.04	33.40	8.7	39,802	0.02%
2023/10/19	58.4	33.53	16	33.63	33.65	42.4	41,284	0.10%
2023/10/18	54.6	34.81	4	34.91	34.90	50.6	40,573	0.12%
2023/10/17	63.7	35.46	0	0.00	35.27	63.7	38,508	0.17%
2023/10/16	38.2	35.48	5	35.46	35.52	33.2	38,342	0.09%
2023/10/13	20.1	35.71	2.1	35.64	35.72	18.1	38,793	0.05%
2023/10/12	17	35.83	17	35.93	35.98	0	39,925	0.00%
2023/10/11	10	36.01	1.2	35.97	35.78	8.8	41,376	0.02%
2023/10/06	14	35.76	5	35.77	35.79	9	42,535	0.02%
2023/10/05	10	35.56	4	35.62	35.69	6	43,168	0.01%
2023/10/04	20	35.19	9	35.18	35.39	11	43,474	0.03%
2023/10/03	43.3	35.71	9	35.96	35.60	34.3	43,353	0.08%
2023/10/02	2	35.73	8	35.73	35.74	-6	43,325	-0.01%
2023/09/28	2.1	35.19	5	35.04	35.06	-2.9	43,861	-0.01%
2023/09/27	3	34.78	8	34.79	34.87	-5	44,651	-0.01%
2023/09/26	7.1	34.91	2	34.88	34.76	5.1	45,761	0.01%
2023/09/22	9	34.64	10.2	34.81	34.89	-1.1	46,174	0.00%
2023/09/21	17.5	34.62	31	34.68	34.70	-13.5	46,266	-0.03%
2023/09/20	6	35.03	1	35.25	35.05	5	45,945	0.01%
2023/09/19	12.1	35.20	2	35.13	35.14	10.1	46,493	0.02%
2023/09/18	25.4	35.29	6	35.30	35.31	19.4	46,664	0.04%
2023/09/15	3	35.42	7	35.49	35.58	-4	46,803	-0.01%
2023/09/14	15.1	35.29	15	35.30	35.31	0.1	46,953	0.00%
2023/09/13	1	34.82	5	34.85	34.86	-4	47,064	-0.01%
2023/09/12	25	34.72	5	34.91	34.80	20	47,518	0.04%
2023/09/11	5.8	34.76	7.8	34.81	34.79	-2	48,056	0.00%
2023/09/08	1.2	35.30	0	0.00	35.42	1.2	47,956	0.00%
2023/09/07	1.2	35.51	6	35.50	35.45	-4.8	48,886	-0.01%
2023/09/06	4	35.59	5	35.61	35.60	-1	49,568	0.00%
2023/09/05	0.1	35.31	8	35.42	35.43	-7.9	49,852	-0.02%
2023/09/04	1.6	35.11	45	35.07	35.27	-43.4	50,141	-0.09%
2023/09/01	11.6	35.24	37	35.19	35.12	-25.4	50,299	-0.05%
2023/08/31	0.1	35.26	0.1	35.23	35.31	0	50,522	0.00%
2023/08/30	0.6	35.36	3	35.48	35.35	-2.4	50,824	0.00%
2023/08/29	1	35.00	0	0.00	35.16	1	51,337	0.00%
2023/08/28	1.1	35.03	19	35.01	35.06	-17.9	51,398	-0.03%
2023/08/25	72.6	35.49	1.1	35.38	35.14	71.5	51,319	0.14%
2023/08/24	23	36.02	5	36.14	35.76	18	51,396	0.04%
2023/08/23	20	35.23	10	35.20	35.43	10	51,458	0.02%
2023/08/22	1	35.27	12	35.21	35.11	-11	52,007	-0.02%
2023/08/21	43.1	34.85	1	35.11	34.85	42.1	52,135	0.08%
2023/08/18	17.2	34.99	2	35.42	34.84	15.2	52,121	0.03%
2023/08/17	1.1	35.30	11	35.04	35.33	-9.9	51,806	-0.02%
2023/08/16	11.3	34.94	21	34.86	35.14	-9.7	51,736	-0.02%
2023/08/15	1.2	34.87	2	34.95	34.85	-0.8	51,873	0.00%
2023/08/14	10.7	34.25	0	0.00	34.28	10.7	52,221	0.02%
2023/08/11	7.2	34.63	7	34.68	34.56	0.2	52,016	0.00%
2023/08/10	23.5	34.64	5.6	34.45	34.43	17.9	52,010	0.03%
2023/08/09	41.1	35.43	4	35.58	35.35	37.1	51,239	0.07%
2023/08/08	13.1	35.62	0	0.00	35.59	13.1	50,991	0.03%
2023/08/07	25	35.63	18	35.29	35.70	7	50,577	0.01%
2023/08/04	6	34.52	50.3	34.51	34.74	-44.3	50,055	-0.09%
2023/08/02	37.8	34.74	3	35.00	34.51	34.8	49,160	0.07%
2023/08/01	17	35.55	12	35.57	35.73	5	47,781	0.01%
2023/07/31	57.7	36.73	7.7	36.83	35.74	50	46,827	0.11%
2023/07/28	1	36.28	14	36.06	36.58	-13	45,368	-0.03%
2023/07/27	2.1	36.08	39.2	36.23	36.10	-37.1	44,245	-0.08%
2023/07/26	3	36.17	39.2	36.05	36.02	-36.2	43,693	-0.08%
2023/07/25	51.1	36.48	20	36.31	36.05	31.1	42,844	0.07%
2023/07/24	12	35.90	37	35.89	35.99	-25	41,141	-0.06%
2023/07/21	1.3	34.93	18.2	34.94	35.26	-16.9	39,128	-0.04%
2023/07/20	9.6	34.48	2.2	34.63	34.71	7.4	38,945	0.02%
2023/07/19	10.3	34.67	14	34.68	34.36	-3.7	38,430	-0.01%
2023/07/18	23	35.23	22	35.01	35.11	1	37,308	0.00%
2023/07/17	24.3	35.82	3.2	35.74	35.94	21.1	35,892	0.06%
2023/07/14	44	35.58	66	35.47	35.54	-22	33,984	-0.06%
2023/07/13	54.1	35.18	37	34.85	34.82	17.1	32,411	0.05%
2023/07/12	24	34.24	27	34.23	34.30	-3	30,636	-0.01%
2023/07/11	5	33.64	46.4	33.73	33.80	-41.4	29,710	-0.14%
2023/07/10	23.3	33.18	10	33.27	33.18	13.3	29,355	0.05%
2023/07/07	14.9	33.09	3	33.08	33.08	11.9	28,963	0.04%
2023/07/06	38.2	33.56	1	33.65	33.34	37.2	28,125	0.13%
2023/07/05	25	33.80	13	33.78	33.71	12	27,144	0.04%
2023/07/04	27.2	33.61	11	33.79	33.91	16.2	26,313	0.06%
2023/07/03	0.1	33.23	4	33.27	33.24	-3.9	25,368	-0.02%
2023/06/30	6	32.64	0	0.00	32.67	6	25,119	0.02%
2023/06/29	2	32.45	0.1	32.50	32.53	1.9	25,191	0.01%
2023/06/28	12.1	32.41	15	32.34	32.30	-2.9	25,050	-0.01%
2023/06/27	11.1	32.35	14	32.20	32.18	-2.9	25,112	-0.01%
2023/06/26	6.1	32.72	5.2	32.66	32.77	0.9	24,721	0.00%
2023/06/21	3.3	32.79	4	32.75	32.83	-0.7	24,714	0.00%
2023/06/20	5	32.48	15	32.60	32.48	-10	24,470	-0.04%
2023/06/19	4.2	32.68	7	32.70	32.73	-2.8	24,190	-0.01%
2023/06/16	2.1	32.78	58	32.85	32.78	-55.9	23,898	-0.23%
2023/06/15	5.2	32.70	4.2	32.52	32.69	1	23,537	0.00%
2023/06/14	1.2	32.29	6	32.31	32.32	-4.8	23,053	-0.02%
2023/06/13	4	32.10	55	32.10	32.20	-51	22,990	-0.22%
2023/06/12	19.8	31.77	6	31.92	31.78	13.8	22,212	0.06%
2023/06/09	1.1	31.76	1	31.55	31.78	0.1	21,791	0.00%
2023/06/08	41.2	31.34	4	31.34	31.24	37.2	21,944	0.17%
2023/06/07	11.3	31.48	37	31.28	31.46	-25.7	22,078	-0.12%
2023/06/06	1	31.20	10	31.15	31.15	-9	22,001	-0.04%
2023/06/05	4.2	31.10	8	31.10	31.10	-3.8	21,934	-0.02%
2023/06/02	7.2	31.05	89	31.07	30.93	-81.8	21,734	-0.38%
2023/06/01	2.3	30.42	12	30.42	30.47	-9.7	21,375	-0.05%
2023/05/31	13.4	30.48	0	0.00	30.49	13.4	21,387	0.06%
2023/05/30	10.1	30.50	14.9	30.60	30.52	-4.8	21,242	-0.02%
2023/05/29	30.4	30.68	14	30.64	30.65	16.4	20,974	0.08%
2023/05/26	0.5	30.10	55	30.11	30.13	-54.5	20,701	-0.26%
2023/05/25	11	29.78	21	29.77	29.78	-10	20,433	-0.05%
2023/05/24	4	29.28	5	29.30	29.43	-1	20,364	0.00%
2023/05/23	1.4	29.34	0	0.00	29.37	1.4	20,586	0.01%
2023/05/22	0	0.00	3.2	29.33	29.35	-3.2	20,555	-0.02%
2023/05/19	16	29.31	25	29.31	29.31	-9	20,426	-0.04%
2023/05/18	0	0.00	12	29.04	29.05	-12	20,315	-0.06%
2023/05/17	1	28.74	10	28.77	28.76	-9	19,833	-0.05%
2023/05/16	1	28.65	1	28.65	28.65	0	19,596	0.00%
2023/05/15	0.1	28.39	3	28.38	28.42	-2.9	19,581	-0.01%
2023/05/12	0	0.00	3	28.30	28.45	-3	19,709	-0.02%
2023/05/11	3	28.42	1	28.45	28.40	2	19,730	0.01%
2023/05/10	2.1	28.52	8	28.55	28.54	-5.9	19,819	-0.03%
2023/05/09	10.4	28.64	0	0.00	28.64	10.4	19,838	0.05%
2023/05/08	6	28.60	0	0.00	28.67	6	20,137	0.03%
2023/05/05	2	28.47	1	28.48	28.47	1	20,193	0.00%
2023/05/04	0	0.00	1	28.44	28.45	-1	20,512	0.00%
2023/05/03	1	28.40	0	0.00	28.42	1	20,639	0.00%
2023/04/28	4	28.21	0	0.00	28.23	4	21,218	0.02%
2023/04/27	10.3	27.96	0	0.00	28.02	10.3	21,247	0.05%
2023/04/26	8.8	27.72	0	0.00	27.84	8.8	21,374	0.04%
2023/04/25	29.3	27.91	10	27.80	27.80	19.3	21,169	0.09%
2023/04/24	4.1	28.11	7	28.20	28.27	-3	20,386	-0.01%
2023/04/21	9.1	28.20	0	0.00	28.19	9.1	20,417	0.04%
2023/04/20	9	28.43	0	0.00	28.43	9	20,440	0.04%
2023/04/19	1.1	28.67	0	0.00	28.55	1.1	20,772	0.01%
2023/04/18	7	28.70	0	0.00	28.67	7	20,861	0.03%
2023/04/17	0	0.00	2	28.80	28.80	-2	20,763	-0.01%
2023/04/14	1.5	28.68	4	28.67	28.74	-2.5	20,701	-0.01%
2023/04/13	12.1	28.73	0	0.00	28.71	12.1	20,739	0.06%
2023/04/12	2	28.76	7	28.79	28.85	-5	20,533	-0.02%
2023/04/11	2	28.69	19	28.60	28.70	-17	20,618	-0.08%
2023/04/10	0	0.00	0.5	28.55	28.50	-0.5	20,786	0.00%
2023/04/07	5	28.47	0	0.00	28.43	5	20,709	0.02%
2023/04/06	0	0.00	10	28.30	28.47	-10	20,739	-0.05%
2023/03/31	8.1	28.45	30	28.46	28.43	-21.9	20,527	-0.11%
2023/03/30	1	28.29	7	28.24	28.29	-6	20,270	-0.03%
2023/03/29	0.3	28.10	55	28.18	28.15	-54.7	20,139	-0.27%
2023/03/28	5.5	28.23	0.2	28.13	28.06	5.3	20,445	0.03%
2023/03/27	4	28.28	1	28.35	28.31	3	20,288	0.01%
2023/03/24	1	28.23	3	28.19	28.26	-2	20,355	-0.01%
2023/03/23	9	28.12	2	28.08	28.12	7	20,172	0.03%
2023/03/22	3.1	28.02	2	28.03	28.05	1.1	20,077	0.01%
2023/03/21	1	27.84	0	0.00	27.84	1	19,992	0.01%
2023/03/20	10.1	27.73	6	27.75	27.76	4.1	20,057	0.02%
2023/03/17	1	27.58	0	0.00	27.76	1	19,971	0.01%
2023/03/16	3.9	27.50	0	0.00	27.50	3.9	20,002	0.02%
2023/03/15	4.1	27.79	0	0.00	27.66	4.1	19,828	0.02%
2023/03/14	5	27.67	0	0.00	27.66	5	20,028	0.02%
2023/03/13	8.5	27.73	26	27.67	27.93	-17.5	19,940	-0.09%
2023/03/10	23	27.91	0	0.00	27.86	23	19,434	0.12%
2023/03/09	14.3	28.28	2	28.22	28.24	12.3	19,250	0.06%
2023/03/08	3	28.24	10	28.21	28.37	-7	19,260	-0.04%
2023/03/07	2	28.35	3	28.37	28.38	-1	19,170	-0.01%
2023/03/06	7	28.23	0	0.00	28.25	7	19,336	0.04%
2023/03/03	30.1	27.96	50	27.96	27.95	-19.9	19,265	-0.10%
2023/03/02	12	27.77	0	0.00	27.78	12	19,261	0.06%
2023/03/01	17	27.58	3	27.65	27.72	14	19,262	0.07%
2023/02/24	6	27.76	0	0.00	27.67	6	19,252	0.03%
2023/02/23	0	0.00	143	27.72	27.74	-143	18,853	-0.76%	大賣/鉅額交易
2023/02/22	15	27.32	10	27.26	27.40	5	18,630	0.03%
2023/02/21	2	27.40	5	27.53	27.53	-3	18,676	-0.02%
2023/02/20	8	27.40	0	0.00	27.41	8	18,848	0.04%
2023/02/17	4.1	27.22	31.9	27.23	27.24	-27.8	19,228	-0.14%
2023/02/16	4	27.29	9	27.30	27.33	-5	19,710	-0.03%
2023/02/15	0	0.00	1	27.15	27.05	-1	19,842	-0.01%
2023/02/14	1	27.14	6	27.12	27.13	-5	19,890	-0.03%
2023/02/13	5	26.91	4	26.99	26.97	1	20,252	0.00%
2023/02/10	16	27.04	6	27.01	27.02	10	20,463	0.05%
2023/02/09	3.2	27.16	0	0.00	27.15	3.2	20,644	0.02%
2023/02/07	0.1	26.93	4	26.92	26.94	-3.9	20,779	-0.02%
2023/02/06	5.3	26.87	0	0.00	26.92	5.3	20,807	0.03%
2023/02/03	4.2	26.95	12	26.95	27.00	-7.8	20,631	-0.04%
2023/02/02	1	26.93	12	26.87	26.99	-11	20,588	-0.05%
2023/02/01	3.5	26.65	0	0.00	26.67	3.5	20,715	0.02%
2023/01/31	1.1	26.55	0.3	26.60	26.54	0.8	20,789	0.00%
2023/01/30	6	26.49	22.2	26.48	26.53	-16.2	20,925	-0.08%
2023/01/17	2	26.04	3	26.05	26.06	-1	21,187	0.00%
2023/01/16	2.5	26.03	0	0.00	26.02	2.5	21,491	0.01%
2023/01/13	1	26.03	0	0.00	25.98	1	21,901	0.00%
2023/01/12	12	25.98	14	25.95	25.99	-2	23,355	-0.01%
2023/01/11	2.2	26.14	4	26.09	26.07	-1.8	26,140	-0.01%
2023/01/10	1	26.07	2	26.03	26.06	-1	28,394	0.00%
2023/01/09	4	25.90	7	25.87	25.94	-3	30,395	-0.01%
2023/01/06	10	25.65	33	25.60	25.66	-23	30,737	-0.07%
2023/01/05	3	25.53	0	0.00	25.46	3	31,646	0.01%
2023/01/04	1.1	25.49	161	25.52	25.45	-159.9	32,661	-0.49%	大賣/鉅額交易
2023/01/03	11	25.25	4	25.41	25.49	7	34,171	0.02%
2022/12/30	10	25.46	0	0.00	25.40	10	35,174	0.03%
2022/12/29	1	25.29	0	0.00	25.29	1	36,105	0.00%
2022/12/28	3	25.40	0	0.00	25.38	3	37,580	0.01%
2022/12/22	2	25.53	11	25.67	25.67	-9	40,666	-0.02%
2022/12/21	6	25.35	0	0.00	25.34	6	41,902	0.01%
2022/12/20	15	25.46	0	0.00	25.30	15	42,413	0.04%
2022/12/16	4	25.51	0	0.00	25.70	4	43,959	0.01%
2022/12/15	0	0.00	2	25.72	25.70	-2	44,276	0.00%
2022/12/14	0.1	25.70	0	0.00	25.68	0.1	44,807	0.00%
2022/12/13	2	25.54	0.3	25.60	25.53	1.7	45,119	0.00%
2022/12/12	2	25.42	29	25.26	25.50	-27	45,266	-0.06%
2022/12/09	1	25.50	1	25.42	25.51	0	45,466	0.00%
2022/12/08	7	25.32	1	25.34	25.29	6	45,414	0.01%
2022/12/07	6.2	25.44	0	0.00	25.44	6.2	45,356	0.01%
2022/12/06	5	25.71	0	0.00	25.61	5	45,095	0.01%
2022/12/05	4	25.82	9	25.85	25.87	-5	44,791	-0.01%
2022/12/02	1	25.72	0	0.00	25.73	1	44,678	0.00%
2022/12/01	4	25.86	0	0.00	25.82	4	44,927	0.01%
2022/11/30	4	25.62	11	25.64	25.65	-7	44,924	-0.02%
2022/11/29	8	25.29	0	0.00	25.47	8	45,006	0.02%
2022/11/28	9.8	25.32	0	0.00	25.32	9.8	45,368	0.02%
2022/11/25	2.3	25.56	13	25.63	25.52	-10.8	45,495	-0.02%
2022/11/24	1	25.46	0	0.00	25.54	1	45,526	0.00%
2022/11/23	1	25.30	2	25.33	25.30	-1	45,616	0.00%
2022/11/22	0.3	25.12	5	25.09	25.10	-4.7	46,286	-0.01%
2022/11/21	1	25.44	10.1	25.24	25.22	-9.1	46,210	-0.02%
2022/11/18	35.2	25.62	10	25.46	25.43	25.2	46,058	0.05%
2022/11/17	3	25.51	9	25.43	25.58	-6	46,115	-0.01%
2022/11/16	1	25.50	16	25.52	25.53	-15	46,277	-0.03%
2022/11/15	3	25.53	9	25.46	25.55	-6	46,005	-0.01%
2022/11/14	11	25.33	2	25.36	25.42	9	45,523	0.02%
2022/11/11	22	25.13	18	25.02	25.00	4	44,997	0.01%
2022/11/10	11.1	24.53	82	24.55	24.53	-70.9	44,523	-0.16%
2022/11/09	36	24.50	28	24.51	24.61	8	44,514	0.02%
2022/11/08	8	24.31	20	24.25	24.23	-12	44,336	-0.03%
2022/11/07	16.1	24.03	20	23.95	24.06	-3.9	43,972	-0.01%
2022/11/04	26.1	23.61	0	0.00	23.64	26.1	43,722	0.06%
2022/11/03	3.4	23.45	0	0.00	23.58	3.4	43,744	0.01%
2022/11/02	1	23.65	5	23.57	23.67	-4	43,687	-0.01%
2022/11/01	3	23.52	0	0.00	23.55	3	43,778	0.01%
2022/10/31	2	23.50	0	0.00	23.48	2	43,858	0.00%
2022/10/28	11.7	23.38	0	0.00	23.31	11.7	44,013	0.03%
2022/10/27	6	23.53	0	0.00	23.58	6	43,742	0.01%
2022/10/26	0.1	23.34	0	0.00	23.41	0.1	43,975	0.00%
2022/10/25	5.2	23.39	2	23.42	23.40	3.2	43,675	0.01%
2022/10/24	6.3	23.80	1	23.84	23.69	5.3	43,127	0.01%
2022/10/21	9	23.67	2	23.63	23.58	7	42,952	0.02%
2022/10/20	36.1	23.45	13	23.49	23.65	23.1	42,434	0.05%
2022/10/19	116.7	23.95	16.2	24.02	23.95	100.5	41,038	0.24%	大買/
2022/10/18	171.1	25.83	15	25.90	25.84	156.1	38,264	0.41%	大買/鉅額交易
2022/10/17	164.3	25.62	13	25.46	25.77	151.3	36,062	0.42%	大買/鉅額交易
2022/10/14	6	25.90	1	25.91	25.91	5	33,875	0.01%
2022/10/13	35.2	25.61	0	0.00	25.53	35.2	33,319	0.11%
2022/10/12	43.1	25.76	6	25.68	25.82	37.1	32,298	0.11%
2022/10/11	36.9	25.86	4	25.91	25.85	32.9	31,414	0.10%
2022/10/07	143.2	26.30	51	26.37	26.28	92.2	30,057	0.31%	大買/
2022/10/06	32.1	26.52	2	26.55	26.57	30.1	29,048	0.10%
2022/10/05	132.3	26.58	7	26.58	26.62	125.3	28,495	0.44%	大買/鉅額交易
2022/10/04	32.4	26.20	6	26.17	26.27	26.4	27,349	0.10%
2022/10/03	6.1	25.64	1	25.56	25.67	5.1	25,742	0.02%
2022/09/30	30.6	25.63	2	25.64	25.78	28.6	25,645	0.11%
2022/09/29	22.5	25.87	5	25.94	25.81	17.5	25,407	0.07%
2022/09/28	92.4	26.04	1	25.85	25.83	91.4	25,726	0.36%
2022/09/27	12.3	26.26	1	26.42	26.33	11.3	24,823	0.05%
2022/09/26	47.3	26.37	0	0.00	26.33	47.3	24,841	0.19%
2022/09/23	11.4	27.13	1	27.24	27.06	10.4	24,343	0.04%
2022/09/22	7.2	27.18	0	0.00	27.17	7.2	24,787	0.03%
2022/09/21	20.2	27.72	0	0.00	27.64	20.2	24,382	0.08%
2022/09/20	11	27.97	0	0.00	27.98	11	24,002	0.05%
2022/09/19	9	28.21	0	0.00	28.06	9	23,870	0.04%
2022/09/16	25	28.26	0	0.00	28.28	25	23,904	0.10%
2022/09/15	5	28.57	0	0.00	28.59	5	24,377	0.02%
2022/09/14	2.1	28.31	0	0.00	28.35	2.1	25,063	0.01%
2022/09/13	33	28.67	0	0.00	28.71	33	25,067	0.13%
2022/09/12	14	28.47	1	28.58	28.56	13	25,899	0.05%
2022/09/08	3	27.95	1	28.23	28.25	2	26,541	0.01%
2022/09/07	5.2	27.84	0	0.00	27.90	5.2	27,361	0.02%
2022/09/06	9.2	28.09	0	0.00	28.08	9.2	27,108	0.03%
2022/09/05	5	28.04	0	0.00	28.18	5	27,077	0.02%
2022/09/02	48.3	28.26	1	28.28	28.10	47.3	27,375	0.17%
2022/09/01	20.2	28.38	0	0.00	28.44	20.2	26,958	0.07%
2022/08/31	0	0.00	5	28.64	28.79	-5	26,588	-0.02%
2022/08/30	7	28.47	3	28.56	28.67	4	26,330	0.02%
2022/08/29	34.2	28.44	0	0.00	28.45	34.2	26,109	0.13%
2022/08/26	7	29.13	0.1	29.13	29.10	6.9	25,430	0.03%
2022/08/25	2	28.96	1	28.97	28.94	1	25,285	0.00%
2022/08/24	50	28.85	2	28.80	28.80	48	25,177	0.19%
2022/08/23	8.6	28.96	20	28.98	28.93	-11.4	24,848	-0.05%
2022/08/22	2.1	29.22	9	29.20	29.25	-6.9	24,388	-0.03%
2022/08/19	1.4	29.35	1	29.39	29.42	0.4	24,110	0.00%
2022/08/18	2	29.08	0	0.00	29.29	2	24,128	0.01%
2022/08/17	3	29.19	0.1	29.28	29.28	2.9	24,037	0.01%
2022/08/16	3.2	29.19	0	0.00	29.24	3.2	24,041	0.01%
2022/08/15	6.2	29.18	0	0.00	29.22	6.2	23,880	0.03%
2022/08/12	0	0.00	12.1	29.25	29.30	-12.1	23,637	-0.05%
2022/08/11	0.1	29.15	7	29.11	29.12	-6.9	23,814	-0.03%
2022/08/10	3.5	28.87	0	0.00	28.81	3.5	23,742	0.01%
2022/08/09	3	29.08	10	29.05	29.07	-7	23,654	-0.03%
2022/08/08	1	28.80	0.5	28.68	28.87	0.5	23,892	0.00%
2022/08/05	1	28.69	9	28.86	28.87	-8	23,904	-0.03%
2022/08/04	5.2	28.32	0	0.00	28.43	5.2	24,150	0.02%
2022/08/03	3	28.34	0	0.00	28.44	3	24,195	0.01%
2022/08/02	3.1	28.33	8	28.32	28.45	-4.9	24,176	-0.02%
2022/08/01	6	28.76	4	28.71	28.76	2	24,031	0.01%
2022/07/29	0	0.00	24	28.47	28.55	-24	24,047	-0.10%
2022/07/28	5	28.24	0	0.00	28.18	5	23,873	0.02%
2022/07/27	1.1	28.00	0	0.00	28.25	1.1	23,648	0.00%
2022/07/26	6.5	28.08	1	28.05	28.12	5.5	23,575	0.02%
2022/07/25	1.2	28.33	2	28.22	28.33	-0.8	23,450	0.00%
2022/07/22	50.6	28.35	2	28.35	28.40	48.6	23,497	0.21%
2022/07/21	4	28.33	22.1	28.30	28.38	-18.1	23,839	-0.08%
2022/07/20	16	28.06	23.1	28.02	28.00	-7.1	24,096	-0.03%
2022/07/19	22	27.59	2.2	27.60	27.68	19.8	24,748	0.08%
2022/07/18	0.1	27.30	8	27.28	27.48	-7.9	24,713	-0.03%
2022/07/15	9	27.11	1	27.10	27.09	8	24,487	0.03%
2022/07/14	5	27.23	0	0.00	27.18	5	24,288	0.02%
2022/07/13	3	27.13	4	27.17	27.08	-1	24,146	0.00%
2022/07/12	14.5	26.54	0	0.00	26.62	14.5	24,016	0.06%
2022/07/11	53	27.23	23	27.27	27.25	30	23,577	0.13%
2022/07/08	2.2	27.21	6	27.18	27.25	-3.8	23,400	-0.02%
2022/07/07	34.8	26.42	0	0.00	26.76	34.8	23,071	0.15%
2022/07/06	26.5	26.48	0	0.00	26.32	26.5	23,127	0.11%
2022/07/05	8	26.67	6	26.57	26.96	2	22,663	0.01%
2022/07/04	9.3	26.63	0	0.00	26.68	9.3	22,393	0.04%
2022/07/01	29.8	27.04	2	27.16	26.81	27.8	22,566	0.12%
2022/06/30	43.4	27.64	0	0.00	27.56	43.4	21,708	0.20%
2022/06/29	19.1	28.23	5	28.16	28.14	14.1	20,881	0.07%
2022/06/28	8	28.48	3	28.52	28.53	5	20,578	0.02%
2022/06/27	22.1	28.67	8.2	28.77	28.86	14	20,368	0.07%
2022/06/24	7.1	28.21	6	28.28	28.10	1.1	20,147	0.01%
2022/06/23	30.7	28.18	0.3	28.17	28.05	30.4	20,047	0.15%
2022/06/22	14.8	28.68	0	0.00	28.50	14.8	19,293	0.08%
2022/06/21	4	29.10	9	29.05	29.28	-5	18,528	-0.03%
2022/06/20	43	29.04	6	29.28	28.87	37	18,308	0.20%
2022/06/17	25.5	29.53	3	29.67	29.62	22.5	17,392	0.13%
2022/06/16	13.1	30.19	9	30.16	29.94	4.1	16,622	0.02%
2022/06/15	1.5	30.34	0	0.00	30.39	1.5	15,696	0.01%
2022/06/14	11.6	30.24	0	0.00	30.48	11.6	15,602	0.07%
2022/06/13	30.7	30.47	0	0.00	30.51	30.7	15,482	0.20%
2022/06/10	12.1	31.09	1	31.05	31.08	11.1	14,994	0.07%
2022/06/09	3.2	31.33	0	0.00	31.30	3.2	15,011	0.02%
2022/06/08	0.2	31.60	0	0.00	31.60	0.2	14,992	0.00%
2022/06/07	10	31.41	1	31.43	31.44	9	15,163	0.06%
2022/06/06	11	31.33	0	0.00	31.48	11	15,209	0.07%
2022/06/01	0	0.00	3	31.55	31.52	-3	16,204	-0.02%
2022/05/31	1	31.22	0	0.00	31.40	1	16,408	0.01%
2022/05/30	5	31.41	1.1	31.39	31.43	3.9	16,672	0.02%
2022/05/27	1	31.10	1	31.08	31.08	0	16,766	0.00%
2022/05/26	1	30.85	0	0.00	30.80	1	17,092	0.01%
2022/05/25	3	30.80	0	0.00	30.88	3	17,125	0.02%
2022/05/24	5.1	30.71	0	0.00	30.70	5.1	17,438	0.03%
2022/05/23	1.5	30.88	3	30.91	30.86	-1.5	17,461	-0.01%
2022/05/20	3	30.77	0	0.00	30.72	3	17,709	0.02%
2022/05/19	1.7	30.51	0	0.00	30.68	1.7	18,026	0.01%
2022/05/18	1	30.81	2	30.86	31.01	-1	17,868	-0.01%
2022/05/17	10.1	30.72	0	0.00	30.69	10.1	17,836	0.06%
2022/05/16	9.7	30.64	0	0.00	30.72	9.7	17,947	0.05%
2022/05/13	7.5	30.74	0	0.00	30.80	7.5	17,622	0.04%
2022/05/12	19.4	30.87	0	0.00	30.63	19.4	17,584	0.11%
2022/05/11	9.6	31.20	28.6	31.24	31.17	-18.9	17,093	-0.11%
2022/05/10	12.1	31.44	10	31.56	31.65	2.1	16,798	0.01%
2022/05/09	7.3	31.75	0	0.00	31.57	7.3	16,792	0.04%
2022/05/06	0	0.00	5	32.10	32.25	-5	16,679	-0.03%
2022/05/03	3	31.99	0	0.00	32.09	3	17,554	0.02%
2022/04/29	0	0.00	58	31.93	32.01	-58	17,967	-0.32%
2022/04/28	62	31.63	0	0.00	31.72	62	18,539	0.33%
2022/04/27	8	31.33	1.3	31.45	31.48	6.7	18,489	0.04%
2022/04/26	3	31.98	20	31.96	31.93	-17	18,167	-0.09%
2022/04/25	28	32.09	0	0.00	32.03	28	18,243	0.15%
2022/04/22	2.1	32.64	0	0.00	32.78	2.1	17,463	0.01%
2022/04/21	1	32.85	0	0.00	32.90	1	17,770	0.01%
2022/04/20	0.1	32.80	0	0.00	32.83	0.1	17,859	0.00%
2022/04/19	1	32.91	0	0.00	32.85	1	18,080	0.01%
2022/04/18	3	32.64	6	32.70	32.68	-3	18,217	-0.02%
2022/04/15	16	32.92	0	0.00	32.90	16	18,004	0.09%
2022/04/14	0	0.00	32	33.11	33.07	-32	18,223	-0.18%
2022/04/13	21	32.92	0	0.00	33.11	21	18,347	0.11%
2022/04/12	36.1	32.68	0	0.00	32.69	36.1	18,315	0.20%
2022/04/11	4.2	32.84	6	32.80	32.81	-1.8	17,884	-0.01%
2022/04/08	6	33.05	3	33.07	33.17	3	17,526	0.02%
2022/04/07	17.1	32.99	0	0.00	32.90	17.1	17,428	0.10%
2022/04/06	1.6	33.42	0.1	33.45	33.47	1.5	16,712	0.01%
2022/04/01	1.1	33.50	0	0.00	33.55	1.1	16,657	0.01%
2022/03/31	1	33.66	0	0.00	33.63	1	16,656	0.01%
2022/03/30	4	33.64	0	0.00	33.70	4	16,713	0.02%
2022/03/29	1	33.77	0	0.00	33.64	1	16,641	0.01%
2022/03/28	5	33.47	0.5	33.50	33.78	4.5	16,634	0.03%
2022/03/25	5.6	33.79	7	33.84	33.81	-1.4	16,484	-0.01%
2022/03/24	5.1	33.92	0	0.00	33.96	5.1	16,660	0.03%
2022/03/23	0.1	33.95	1	34.00	33.96	-0.9	16,953	-0.01%
2022/03/22	6.1	33.86	0.9	33.90	33.87	5.2	17,380	0.03%
2022/03/21	2	33.96	0	0.00	33.95	2	17,417	0.01%
2022/03/18	3.1	33.82	5	33.84	33.90	-1.9	17,685	-0.01%
2022/03/17	5	33.83	0	0.00	34.01	5	17,731	0.03%
2022/03/16	5.1	33.70	0	0.00	33.71	5.1	17,821	0.03%
2022/03/15	14.1	33.88	0.2	33.93	33.78	13.9	17,846	0.08%
2022/03/14	21	34.04	0	0.00	34.13	21	18,020	0.12%
2022/03/11	0.1	33.88	6	33.85	33.90	-5.9	18,151	-0.03%
2022/03/10	1.1	33.90	7	33.94	33.89	-5.9	18,239	-0.03%
2022/03/09	5.1	33.34	1	33.24	33.36	4.1	18,168	0.02%
2022/03/08	8.6	33.05	8	33.09	33.00	0.6	18,129	0.00%
2022/03/07	17.2	33.35	11	33.30	33.45	6.2	17,675	0.04%
2022/03/04	2.1	34.18	1.3	34.25	34.04	0.8	17,185	0.00%
2022/03/03	3.1	34.22	10.3	34.21	34.22	-7.2	17,340	-0.04%
2022/03/02	0.1	33.80	2	33.91	33.97	-1.9	17,356	-0.01%
2022/03/01	11.1	33.76	67	33.84	33.88	-55.9	17,209	-0.33%
2022/02/25	34	33.22	2	33.29	33.33	32	16,965	0.19%
2022/02/24	3	33.30	4	33.31	33.19	-1	17,005	-0.01%
2022/02/23	4	33.72	11	33.66	33.75	-7	16,824	-0.04%
2022/02/22	45	33.40	1	33.47	33.49	44	16,978	0.26%
2022/02/21	0	0.00	16	33.65	33.80	-16	17,361	-0.09%
2022/02/18	1	33.26	3	33.27	33.50	-2	17,247	-0.01%
2022/02/17	0	0.00	3	33.39	33.34	-3	17,551	-0.02%
2022/02/16	15.3	33.34	2	33.28	33.27	13.3	17,830	0.07%
2022/02/15	2	33.19	0	0.00	33.10	2	17,811	0.01%
2022/02/14	4	33.14	14	33.11	33.13	-10	18,019	-0.06%
2022/02/11	1	33.45	1	33.45	33.43	0	18,330	0.00%
2022/02/10	0	0.00	3	33.49	33.49	-3	18,757	-0.02%
2022/02/09	0	0.00	6.1	33.45	33.50	-6.1	19,206	-0.03%
2022/02/08	2	33.23	2	33.23	33.30	0	19,190	0.00%
2022/02/07	14	32.63	1	32.55	33.00	13	19,118	0.07%
2022/01/26	1.2	32.39	3	32.47	32.40	-1.8	19,021	-0.01%
2022/01/25	15.1	32.35	0	0.00	32.34	15.1	19,107	0.08%
2022/01/24	6	32.47	3	32.56	32.72	3	18,760	0.02%
2022/01/21	24.5	32.90	3.3	32.86	32.84	21.2	18,519	0.11%
2022/01/20	0.1	33.29	3	33.29	33.36	-2.9	18,158	-0.02%
2022/01/19	5	33.22	12	33.30	33.21	-7	18,354	-0.04%
2022/01/18	2.1	33.43	8	33.43	33.45	-5.9	18,641	-0.03%
2022/01/17	10	33.09	0.5	33.22	33.22	9.5	18,981	0.05%
2022/01/14	25.1	32.99	0	0.00	33.15	25.1	21,215	0.12%
2022/01/13	5.1	33.20	0	0.00	33.20	5.1	22,404	0.02%
2022/01/12	10	33.12	0	0.00	33.10	10	23,373	0.04%
2022/01/11	6.7	33.26	0	0.00	33.20	6.7	23,638	0.03%
2022/01/10	2	33.26	2	33.23	33.27	0	24,258	0.00%
2022/01/07	11.1	33.20	0	0.00	33.17	11.1	24,516	0.05%
2022/01/06	3.2	33.38	0	0.00	33.41	3.2	24,667	0.01%
2022/01/05	1	33.41	0	0.00	33.45	1	25,175	0.00%
2022/01/04	1.4	33.43	1	33.48	33.41	0.4	26,009	0.00%
2022/01/03	0	0.00	2	33.41	33.42	-2	26,439	-0.01%
2021/12/30	3.1	33.61	0	0.00	33.58	3.1	27,336	0.01%
2021/12/29	1	33.57	5	33.58	33.61	-4	27,867	-0.01%
2021/12/28	1	33.53	23	33.55	33.56	-22	28,292	-0.08%
2021/12/27	0	0.00	27	33.38	33.38	-27	28,983	-0.09%
2021/12/24	1	33.34	4	33.35	33.29	-3	30,113	-0.01%
2021/12/23	0	0.00	1	33.35	33.34	-1	30,324	0.00%
2021/12/22	2	33.36	16	33.32	33.30	-14	30,997	-0.05%
2021/12/21	2.1	33.29	1	33.30	33.36	1.1	31,128	0.00%
2021/12/20	2	33.34	17.5	33.37	33.41	-15.5	31,224	-0.05%
2021/12/17	2	33.46	10.1	33.33	33.43	-8.1	31,075	-0.03%
2021/12/16	1	33.37	21	33.39	33.45	-20	30,909	-0.06%
2021/12/15	2.3	32.92	1	33.00	33.04	1.3	31,068	0.00%
2021/12/14	19.3	33.03	17	32.99	32.95	2.3	31,054	0.01%
2021/12/13	0.8	33.35	5.9	33.41	33.33	-5.1	30,895	-0.02%
2021/12/10	7	33.35	14.3	33.35	33.30	-7.3	30,862	-0.02%
2021/12/09	13	33.26	28	33.32	33.32	-15	30,754	-0.05%
2021/12/08	14	33.18	16.5	33.24	33.18	-2.5	30,597	-0.01%
2021/12/07	3.5	32.90	10.7	32.98	33.03	-7.2	30,311	-0.02%
2021/12/06	2	32.53	7	32.80	32.86	-5	30,069	-0.02%
2021/12/03	5	32.64	1	32.65	32.65	4	30,302	0.01%
2021/12/02	13	32.46	0	0.00	32.47	13	30,250	0.04%
2021/12/01	0	0.00	2	32.40	32.50	-2	30,420	-0.01%
2021/11/30	2	32.45	4	32.50	32.30	-2	30,392	-0.01%
2021/11/29	7.9	32.07	4	32.23	32.22	3.9	30,384	0.01%
2021/11/26	10	32.43	8	32.46	32.35	2	30,133	0.01%
2021/11/25	6	32.66	0	0.00	32.65	6	29,905	0.02%
2021/11/24	10.5	32.59	30	32.57	32.61	-19.5	29,925	-0.07%
2021/11/23	5	32.65	12	32.63	32.63	-7	29,885	-0.02%
2021/11/22	10	32.95	5.3	32.99	32.93	4.7	29,903	0.02%
2021/11/19	17	33.01	7	33.11	32.93	10	29,833	0.03%
2021/11/18	4	32.94	21	32.96	32.98	-17	29,820	-0.06%
2021/11/17	7	32.64	16	32.62	32.71	-9	29,329	-0.03%
2021/11/16	6.2	32.49	5	32.53	32.59	1.2	29,410	0.00%
2021/11/15	4	32.41	4	32.42	32.43	0	29,642	0.00%
2021/11/12	18	32.17	9	32.16	32.20	9	29,635	0.03%
2021/11/11	25	32.21	6.6	32.26	32.15	18.4	29,814	0.06%
2021/11/10	7	32.37	47	32.49	32.34	-40	30,295	-0.13%
2021/11/09	8.4	32.36	20	32.40	32.35	-11.6	30,107	-0.04%
2021/11/08	9	32.09	120	32.31	32.39	-111	29,738	-0.37%	大賣/鉅額交易
2021/11/05	3	31.83	1	31.95	31.95	2	29,680	0.01%
2021/11/04	2.1	31.92	3	31.97	31.86	-0.9	29,884	0.00%
2021/11/03	3	31.74	11.7	31.70	31.77	-8.7	29,845	-0.03%
2021/11/02	27	31.58	2	31.69	31.53	25	29,764	0.08%
2021/11/01	6	31.58	1	31.59	31.56	5	29,464	0.02%
2021/10/29	2.5	31.33	0.5	31.41	31.45	2	29,203	0.01%
2021/10/28	4.1	31.36	0	0.00	31.39	4.1	29,000	0.01%
2021/10/27	23.2	31.08	3	31.08	31.15	20.2	28,924	0.07%
2021/10/26	13	30.95	0	0.00	31.05	13	28,992	0.04%
2021/10/25	57	30.74	3	30.75	30.86	54	28,743	0.19%
2021/10/22	65.8	30.71	1	30.70	30.84	64.8	28,569	0.23%
2021/10/21	61.2	32.34	0	0.00	32.40	61.2	26,495	0.23%
2021/10/20	55.1	32.36	2	32.44	32.37	53.1	25,033	0.21%
2021/10/19	52	32.38	0	0.00	32.40	52	23,996	0.22%
2021/10/18	10.3	32.36	3	32.34	32.36	7.3	23,655	0.03%
2021/10/15	5.5	32.30	2	32.30	32.31	3.5	23,612	0.01%
2021/10/14	25.2	32.08	0	0.00	32.18	25.2	23,569	0.11%
2021/10/13	39.2	32.13	1	32.17	32.17	38.2	23,078	0.17%
2021/10/12	58.1	32.29	0	0.00	32.24	58.1	22,532	0.26%
2021/10/08	8	32.58	2	32.56	32.59	6	21,746	0.03%
2021/10/07	69	32.52	1	32.68	32.57	68	21,631	0.31%
2021/10/06	8.2	31.86	0	0.00	31.88	8.2	20,959	0.04%
2021/10/05	14.1	31.85	0.1	31.83	31.96	14	20,585	0.07%
2021/10/04	18.2	32.01	0	0.00	31.84	18.2	20,219	0.09%
2021/10/01	25.8	32.38	0	0.00	32.26	25.8	19,474	0.13%
2021/09/30	27.2	32.67	0	0.00	32.77	27.2	18,345	0.15%
2021/09/29	17.5	32.65	2	32.71	32.70	15.5	18,174	0.09%
2021/09/28	2	33.00	5	32.91	33.08	-3	17,606	-0.02%
2021/09/27	2.7	33.31	5	33.38	33.30	-2.3	17,512	-0.01%
2021/09/24	3	33.30	0	0.00	33.30	3	17,887	0.02%
2021/09/23	5	33.10	0	0.00	33.08	5	17,863	0.03%
2021/09/22	11	32.80	0	0.00	32.90	11	17,894	0.06%
2021/09/16	1	33.20	0	0.00	33.28	1	17,370	0.01%
2021/09/15	0.2	33.33	1	33.20	33.33	-0.8	17,219	0.00%
2021/09/14	1	33.33	0	0.00	33.36	1	17,241	0.01%
2021/09/13	1	33.29	1	33.40	33.41	0	17,264	0.00%
2021/09/10	2	33.13	0	0.00	33.22	2	17,282	0.01%
2021/09/09	3	32.75	2	32.95	32.94	1	17,241	0.01%
2021/09/08	17	32.80	5	32.83	32.80	12	17,202	0.07%
2021/09/07	3	33.13	0	0.00	33.16	3	16,852	0.02%
2021/09/06	2.1	33.23	2	33.04	33.07	0.1	16,790	0.00%
2021/09/03	1	33.23	2	33.30	33.24	-1	16,600	-0.01%
2021/09/02	4	33.28	10	33.16	33.16	-6	16,607	-0.04%
2021/08/31	1	33.15	0	0.00	33.38	1	16,476	0.01%
2021/08/30	0	0.00	1.2	33.22	33.29	-1.2	16,532	-0.01%
2021/08/27	0	0.00	0	33.14	33.11	0	16,504	0.00%
2021/08/26	5	32.80	0	0.00	32.99	5	16,452	0.03%
2021/08/25	23	32.89	0	0.00	33.00	23	16,281	0.14%
2021/08/24	6.1	32.81	2	32.72	32.80	4.1	16,383	0.02%
2021/08/20	13	32.32	5	32.28	32.26	8	16,057	0.05%
2021/08/19	18.5	32.54	0	0.00	32.32	18.5	15,784	0.12%
2021/08/18	17.8	32.58	0	0.00	33.07	17.8	15,181	0.12%
2021/08/17	4.3	32.66	1	33.00	32.53	3.3	14,907	0.02%
2021/08/16	22.7	32.93	0	0.00	32.86	22.7	14,707	0.15%
2021/08/13	8	33.28	0	0.00	33.27	8	14,056	0.06%
2021/08/12	9.1	33.41	0	0.00	33.51	9.1	13,851	0.07%
2021/08/11	8.2	33.49	0	0.00	33.49	8.2	13,905	0.06%
2021/08/10	9.4	33.86	0	0.00	33.79	9.4	13,704	0.07%
2021/08/09	1	34.08	7	34.08	34.10	-6	14,439	-0.04%
2021/08/06	0	0.00	1	34.21	34.25	-1	14,660	-0.01%
2021/08/05	2	34.30	0	0.00	34.20	2	15,367	0.01%
2021/08/03	0.1	34.12	5	34.04	34.15	-4.9	17,432	-0.03%
2021/08/02	24.2	33.69	0	0.00	34.00	24.2	17,428	0.14%
2021/07/30	2.6	33.99	2	33.98	33.90	0.6	17,250	0.00%
2021/07/29	6.1	34.02	0	0.00	34.10	6.1	17,094	0.04%
2021/07/28	11.8	33.74	0	0.00	33.89	11.8	17,359	0.07%
2021/07/27	7	34.20	0.2	34.15	34.07	6.8	17,372	0.04%
2021/07/26	1.3	34.53	0	0.00	34.50	1.3	17,260	0.01%
2021/07/23	1	34.42	0.7	34.37	34.47	0.3	17,212	0.00%
2021/07/22	4	34.25	1	34.15	34.21	3	17,183	0.02%
2021/07/21	14.8	34.19	0	0.00	34.13	14.8	16,996	0.09%
2021/07/20	2.4	34.77	0.1	34.65	34.56	2.3	16,353	0.01%
2021/07/19	1	35.00	0	0.00	35.14	1	16,195	0.01%
2021/07/16	2	35.12	1	35.06	35.12	1	16,301	0.01%
2021/07/15	6.6	34.68	0	0.00	34.98	6.6	16,244	0.04%
2021/07/14	26.3	34.39	4	34.59	34.48	22.3	16,238	0.14%
2021/07/13	17	34.98	0	0.00	34.85	17	16,009	0.11%
2021/07/12	6	35.20	0	0.00	35.27	6	15,934	0.04%
2021/07/09	15	35.47	0.1	35.39	35.44	15	15,733	0.10%
2021/07/08	1	35.51	2	35.81	35.80	-1	15,796	-0.01%
2021/07/07	8	35.69	0	0.00	35.61	8	15,802	0.05%
2021/07/06	0.1	35.94	5	35.96	35.91	-4.9	15,704	-0.03%
2021/07/05	1	35.42	13	35.60	35.69	-12	15,631	-0.08%
2021/07/02	1	35.07	3	35.17	35.20	-2	15,550	-0.01%
2021/07/01	1.6	35.03	2	35.32	35.00	-0.4	15,473	0.00%
2021/06/30	10	34.99	2	35.00	35.00	8	15,037	0.05%
2021/06/29	15	34.77	0	0.00	34.80	15	15,029	0.10%
2021/06/28	1	35.09	16.9	34.99	35.10	-15.9	15,068	-0.11%
2021/06/25	2	34.82	5	34.85	34.74	-3	15,000	-0.02%
2021/06/24	0	0.00	2.2	34.57	34.66	-2.2	15,045	-0.01%
2021/06/23	3	34.44	1	34.50	34.45	2	15,186	0.01%
2021/06/22	10	34.58	0	0.00	34.43	10	15,168	0.07%
2021/06/21	21.5	34.57	0	0.00	34.55	21.5	15,124	0.14%
2021/06/18	0	0.00	1	34.95	34.91	-1	15,026	-0.01%
2021/06/17	2	34.76	1	34.82	34.90	1	15,116	0.01%
2021/06/16	0	0.00	1	34.72	34.78	-1	15,232	-0.01%
2021/06/15	0	0.00	1	34.60	34.65	-1	15,274	-0.01%
2021/06/11	2.1	34.55	1	34.65	34.55	1.1	15,354	0.01%
2021/06/09	6.1	34.40	0	0.00	34.45	6.1	15,529	0.04%
2021/06/08	6	34.60	0	0.00	34.65	6	15,624	0.04%
2021/06/07	6	34.62	0	0.00	34.72	6	15,739	0.04%
2021/06/04	5.1	34.76	0	0.00	34.77	5.1	15,681	0.03%
2021/06/03	0	0.00	2	34.98	34.95	-2	15,696	-0.01%
2021/06/02	1	35.06	5	35.02	34.96	-4	15,809	-0.03%
2021/06/01	5	34.81	1	34.93	35.06	4	15,858	0.03%
2021/05/31	0	0.00	1	34.72	34.75	-1	15,721	-0.01%
2021/05/28	1	34.46	13	34.47	34.55	-12	15,754	-0.08%
2021/05/27	10.1	34.07	1	34.20	34.28	9.1	15,767	0.06%
2021/05/26	2	34.27	5.8	34.31	34.32	-3.8	15,811	-0.02%
2021/05/25	0	0.00	9	34.20	34.34	-9	15,861	-0.06%
2021/05/24	1	34.04	8	33.71	34.05	-7	15,943	-0.04%
2021/05/21	3	34.38	6	33.94	34.00	-3	15,870	-0.02%
2021/05/20	3	33.76	0	0.00	33.86	3	15,950	0.02%
2021/05/18	3	33.87	5	33.15	34.01	-2	15,921	-0.01%
2021/05/17	9.2	32.56	3	32.95	32.75	6.2	15,879	0.04%
2021/05/14	6.5	33.65	5	33.82	33.65	1.5	14,792	0.01%
2021/05/13	6.6	33.23	10	32.54	33.40	-3.4	14,460	-0.02%
2021/05/12	12.5	33.41	60	34.04	33.50	-47.5	13,679	-0.35%
2021/05/11	34.1	35.03	0	0.00	34.70	34.1	12,332	0.28%
2021/05/10	0.1	35.86	2	35.85	35.88	-2	11,676	-0.02%
2021/05/07	0	0.00	2.8	35.61	35.72	-2.8	11,778	-0.02%
2021/05/06	7	35.23	1	35.52	35.30	6	11,877	0.05%
2021/05/05	0.2	35.67	8.9	35.49	35.35	-8.7	11,916	-0.07%
2021/05/04	6.9	35.27	3.8	35.30	35.30	3.1	11,516	0.03%
2021/05/03	5	35.98	0.8	36.06	35.91	4.2	11,089	0.04%
2021/04/29	1	36.13	4	36.11	36.12	-3	11,039	-0.03%
2021/04/28	1.2	35.96	1	35.92	35.98	0.2	11,127	0.00%
2021/04/27	2	35.92	2	35.96	35.98	0	11,379	0.00%
2021/04/26	1	35.93	4.5	35.70	35.99	-3.5	11,527	-0.03%
2021/04/23	11	35.18	4	35.21	35.30	7	11,671	0.06%
2021/04/22	7	35.55	1	35.80	35.40	6	11,800	0.05%
2021/04/21	2	35.27	26	35.35	35.53	-24	12,099	-0.20%
2021/04/20	2	35.35	7.1	35.37	35.33	-5.1	12,400	-0.04%
2021/04/19	4	35.16	13	35.12	35.20	-9	12,466	-0.07%
2021/04/16	1	34.90	8	34.86	34.94	-7	12,623	-0.06%
2021/04/15	1	34.48	2	34.50	34.50	-1	12,665	-0.01%
2021/04/14	4.4	34.26	11	34.32	34.35	-6.6	13,099	-0.05%
2021/04/13	14.4	34.64	1	34.68	34.47	13.4	13,191	0.10%
2021/04/09	7	34.68	0	0.00	34.70	7	13,634	0.05%
2021/04/08	2	34.70	0	0.00	34.75	2	13,861	0.01%
2021/04/07	4	34.71	1	34.73	34.71	3	13,924	0.02%
2021/04/06	3	34.80	1	34.88	34.74	2	13,991	0.01%
2021/04/01	1	34.59	50	34.64	34.61	-49	14,051	-0.35%
2021/03/31	2	34.66	1	34.62	34.63	1	14,126	0.01%
2021/03/30	4	34.36	1	34.37	34.60	3	13,963	0.02%
2021/03/29	2	34.32	6	34.18	34.34	-4	14,041	-0.03%
2021/03/26	2	33.77	2	33.78	33.80	0	14,091	0.00%
2021/03/25	0.9	33.57	4	33.60	33.66	-3.1	14,089	-0.02%
2021/03/24	1.4	33.67	0	0.00	33.65	1.4	14,064	0.01%
2021/03/22	2	33.61	0	0.00	33.60	2	14,115	0.01%
2021/03/19	1.2	33.43	1.4	33.46	33.60	-0.2	14,304	0.00%
2021/03/18	0.5	33.36	6	33.45	33.53	-5.5	14,273	-0.04%
2021/03/17	3.5	32.99	0	0.00	32.95	3.5	14,394	0.02%
2021/03/16	0	0.00	7	33.00	32.99	-7	14,595	-0.05%
2021/03/15	1	32.68	0	0.00	32.74	1	14,896	0.01%
2021/03/12	1.1	32.40	1	32.38	32.43	0.1	15,119	0.00%
2021/03/11	0	0.00	11	32.28	32.33	-11	15,393	-0.07%
2021/03/10	1.1	32.08	3	32.16	32.10	-2	15,574	-0.01%
2021/03/09	2	31.90	0	0.00	32.00	2	15,641	0.01%
2021/03/08	3	31.93	8	32.00	32.00	-5	15,766	-0.03%
2021/03/05	11.2	31.71	0.9	31.90	31.80	10.3	15,693	0.07%
2021/03/04	2	31.85	2	31.88	31.80	0	15,709	0.00%
2021/03/03	21	31.81	1	31.90	31.93	20	15,785	0.13%
2021/03/02	1	32.02	2.1	32.04	31.90	-1.1	15,732	-0.01%
2021/02/26	4	31.87	3	31.90	31.90	1	15,774	0.01%
2021/02/25	3.1	31.96	0	0.00	32.01	3.1	15,760	0.02%
2021/02/24	0	0.00	9.1	31.95	31.80	-9.1	15,763	-0.06%
2021/02/23	1	31.40	20.2	31.57	31.80	-19.2	15,634	-0.12%
2021/02/22	11.1	31.42	5.4	31.46	31.50	5.6	15,506	0.04%
2021/02/19	6	30.99	1	31.04	31.12	5	15,365	0.03%
2021/02/18	0	0.00	3	31.04	31.13	-3	15,500	-0.02%
2021/02/17	5	30.92	18	30.91	31.00	-13	15,543	-0.08%
2021/02/05	24	30.60	4	30.56	30.55	20	15,356	0.13%
2021/02/04	2	30.44	1	30.52	30.51	1	15,473	0.01%
2021/02/02	0	0.00	8	30.46	30.50	-8	15,854	-0.05%
2021/02/01	3	30.10	5	30.05	30.25	-2	16,075	-0.01%
2021/01/29	10	30.46	5	30.68	30.26	5	16,246	0.03%
2021/01/28	5	30.67	17	30.62	30.72	-12	16,201	-0.07%
2021/01/27	0	0.00	7	30.92	30.95	-7	16,259	-0.04%
2021/01/26	11	30.61	2	30.87	30.68	9	16,164	0.06%
2021/01/25	0	0.00	15	30.65	30.83	-15	16,491	-0.09%
2021/01/22	3	30.36	2	30.45	30.53	1	16,841	0.01%
2021/01/21	2	30.25	2	30.25	30.30	0	17,518	0.00%
2021/01/20	11	30.43	20	30.42	30.25	-9	19,146	-0.05%
2021/01/19	1	30.75	2	30.72	30.74	-1	19,403	-0.01%
2021/01/18	1	30.54	0	0.00	30.61	1	19,634	0.01%
2021/01/15	2	30.85	8	31.01	30.79	-6	19,548	-0.03%
2021/01/14	0	0.00	15	30.92	30.92	-15	19,520	-0.08%
2021/01/13	0	0.00	7	30.58	30.69	-7	19,429	-0.04%
2021/01/12	5	30.45	0	30.53	30.35	5	19,254	0.03%
2021/01/11	1	30.52	22	30.51	30.61	-21	19,281	-0.11%
2021/01/08	0	0.00	43	30.41	30.46	-43	19,283	-0.22%
2021/01/07	4	30.18	23	30.17	30.22	-19	19,236	-0.10%
2021/01/06	4	30.01	9	30.04	30.00	-5	18,861	-0.03%
2021/01/05	2	29.92	38	29.96	30.02	-36	18,702	-0.19%
2021/01/04	2	29.83	1	29.98	29.94	1	18,639	0.01%
2020/12/31	3	29.79	8	29.85	29.95	-5	18,552	-0.03%
2020/12/30	4	29.71	3	29.69	29.78	1	18,338	0.01%
2020/12/29	4	29.69	0	0.00	29.67	4	18,326	0.02%
2020/12/28	0	0.00	3	29.70	29.75	-3	18,329	-0.02%
2020/12/25	2	29.50	13.4	29.52	29.51	-11.4	18,165	-0.06%
2020/12/24	2	29.50	0	0.00	29.48	2	18,085	0.01%
2020/12/23	5	29.38	1	29.40	29.42	4	18,156	0.02%
2020/12/22	10	29.48	1	29.43	29.43	9	18,606	0.05%
2020/12/21	2	29.47	2	29.55	29.60	0	19,258	0.00%
2020/12/18	9	29.61	2	29.59	29.61	7	19,328	0.04%
2020/12/17	0	0.00	10	29.71	29.66	-10	19,561	-0.05%
2020/12/16	1	29.63	0	0.00	29.80	1	19,561	0.01%
2020/12/15	7	29.62	1	29.50	29.51	6	19,488	0.03%
2020/12/14	13	29.78	0	0.00	29.82	13	19,302	0.07%
2020/12/11	17.2	29.80	19	29.67	29.81	-1.8	19,359	-0.01%
2020/12/10	21	29.97	23	29.97	29.94	-2	19,265	-0.01%
2020/12/09	4	30.11	7	30.09	30.14	-3	19,097	-0.02%
2020/12/08	0	0.00	4	29.93	29.90	-4	18,695	-0.02%
2020/12/07	4	29.79	15	29.79	29.85	-11	18,414	-0.06%
2020/12/04	0	0.00	1	29.62	29.68	-1	18,251	-0.01%
2020/12/03	3	29.48	7	29.50	29.45	-4	18,137	-0.02%
2020/12/02	8	29.35	0	0.00	29.44	8	18,138	0.04%
2020/12/01	7	29.32	0	0.00	29.35	7	18,131	0.04%
2020/11/30	22.1	29.40	0	0.00	29.35	22.1	18,213	0.12%
2020/11/27	1	29.30	6	29.28	29.32	-5	18,098	-0.03%
2020/11/25	2	29.10	2	29.02	29.01	0	18,006	0.00%
2020/11/24	8	29.18	4	29.15	29.11	4	17,904	0.02%
2020/11/23	2	29.10	54	29.13	29.14	-52	17,841	-0.29%
2020/11/20	2	28.84	0	0.00	28.88	2	17,893	0.01%
2020/11/19	4.3	28.88	3	28.87	28.86	1.3	18,118	0.01%
2020/11/18	1	28.88	3	28.88	28.90	-2	18,250	-0.01%
2020/11/17	2	28.81	16	28.92	28.81	-14	18,455	-0.08%
2020/11/16	4	28.79	2	28.80	28.80	2	19,178	0.01%
2020/11/13	4	28.42	0	0.00	28.53	4	18,963	0.02%
2020/11/12	8	28.47	2	28.41	28.40	6	18,920	0.03%
2020/11/11	15	28.48	5	28.43	28.50	10	18,920	0.05%
2020/11/10	15	28.32	0	0.00	28.29	15	18,893	0.08%
2020/11/09	8	28.41	2	28.41	28.40	6	18,592	0.03%
2020/11/05	6.4	28.09	0	0.00	28.12	6.4	18,259	0.03%
2020/11/04	6	27.99	0	0.00	28.05	6	18,240	0.03%
2020/11/03	10	27.98	0	0.00	28.01	10	18,058	0.06%
2020/11/02	17	27.66	0	0.00	27.72	17	17,951	0.09%
2020/10/30	20.1	27.87	0	0.00	27.80	20.1	17,737	0.11%
2020/10/29	31	27.94	2	27.82	27.98	29	17,214	0.17%
2020/10/28	50.4	28.33	2	28.17	28.19	48.4	16,451	0.29%
2020/10/27	11	29.65	8	29.67	29.69	3	14,985	0.02%
2020/10/26	11	29.70	4	29.70	29.69	7	14,571	0.05%
2020/10/23	1	29.60	2	29.62	29.63	-1	14,243	-0.01%
2020/10/22	32	29.56	12	29.55	29.59	20	14,252	0.14%
2020/10/21	12	29.66	1	29.70	29.59	11	14,117	0.08%
2020/10/20	0	0.00	10	29.62	29.64	-10	13,965	-0.07%
2020/10/19	6	29.59	10	29.65	29.64	-4	14,347	-0.03%
2020/10/16	16	29.61	20	29.60	29.56	-4	14,557	-0.03%
2020/10/15	4	29.61	0	0.00	29.69	4	14,581	0.03%
2020/10/14	5	29.72	1	29.77	29.74	4	14,485	0.03%
2020/10/13	4	29.65	0	0.00	29.71	4	14,504	0.03%
2020/10/12	22	29.84	0	0.00	29.74	22	14,442	0.15%
2020/10/07	3	29.64	0	0.00	29.65	3	14,166	0.02%
2020/10/06	0	0.00	2	29.66	29.68	-2	14,217	-0.01%
2020/10/05	11	29.41	0	0.00	29.45	11	14,385	0.08%
2020/09/29	1	29.27	20	29.39	29.40	-19	15,005	-0.13%
2020/09/28	2	29.29	1	29.20	29.38	1	15,348	0.01%
2020/09/25	4	28.90	0	0.00	28.90	4	15,839	0.03%
2020/09/24	19	29.28	5	29.06	29.06	14	15,657	0.09%
2020/09/23	3	29.65	0	0.00	29.70	3	15,278	0.02%
2020/09/22	13	29.81	0	0.00	29.80	13	15,424	0.08%
2020/09/21	27	30.05	0	0.00	30.03	27	15,180	0.18%
2020/09/18	0	0.00	3	30.09	30.20	-3	15,272	-0.02%
2020/09/17	1	30.17	0	0.00	30.23	1	15,304	0.01%
2020/09/16	1	30.25	7	30.23	30.25	-6	15,278	-0.04%
2020/09/15	2	30.12	1	30.15	30.10	1	15,251	0.01%
2020/09/14	0	0.00	8	29.84	29.98	-8	15,378	-0.05%
2020/09/11	10	29.76	0	0.00	29.75	10	15,516	0.06%
2020/09/10	6	29.86	10	29.88	29.85	-4	15,677	-0.03%
2020/09/09	3	29.63	0	0.00	29.85	3	15,903	0.02%
2020/09/08	2	29.85	0	0.00	29.97	2	15,932	0.01%
2020/09/07	12	30.04	0	0.00	29.96	12	16,173	0.07%
2020/09/04	5	30.02	1	30.08	30.09	4	16,345	0.02%
2020/09/03	23	30.28	0	0.00	30.25	23	16,346	0.14%
2020/09/02	0	0.00	1	30.12	30.14	-1	16,374	-0.01%
2020/09/01	4	29.98	1	30.05	30.06	3	16,665	0.02%
2020/08/31	6.1	30.17	1	30.26	30.16	5.1	16,971	0.03%
2020/08/28	3	30.22	8	30.18	30.24	-5	17,226	-0.03%
2020/08/27	1	30.35	1	30.45	30.33	0	17,715	0.00%
2020/08/26	1	30.44	0	0.00	30.43	1	17,808	0.01%
2020/08/25	0	0.00	1	30.48	30.44	-1	17,900	-0.01%
2020/08/24	2	30.08	0	0.00	30.14	2	17,717	0.01%
2020/08/21	9	30.05	0	0.00	30.11	9	17,747	0.05%
2020/08/20	15	29.89	0	0.00	29.79	15	17,584	0.09%
2020/08/19	4	30.84	1	31.02	30.77	3	17,106	0.02%
2020/08/18	3	30.84	0	0.00	30.90	3	17,222	0.02%
2020/08/17	5	30.94	11	30.85	30.96	-6	17,405	-0.03%
2020/08/14	9	30.35	8	30.53	30.63	1	17,515	0.01%
2020/08/13	1	30.34	1	30.32	30.32	0	17,551	0.00%
2020/08/12	1	30.11	0	0.00	30.22	1	17,670	0.01%
2020/08/11	9	30.50	2	30.54	30.35	7	17,800	0.04%
2020/08/10	2	30.71	32	30.62	30.60	-30	17,852	-0.17%
2020/08/07	3	30.67	0	0.00	30.65	3	17,963	0.02%
2020/08/06	1	30.70	0	0.00	30.70	1	18,123	0.01%
2020/08/05	14	30.48	12	30.46	30.62	2	18,150	0.01%
2020/08/04	21	30.11	0	0.00	30.17	21	18,066	0.12%
2020/08/03	11	30.04	30	30.02	30.01	-19	18,203	-0.10%
2020/07/31	30	30.23	19	30.16	30.24	11	18,362	0.06%
2020/07/30	0	0.00	1	29.78	29.99	-1	18,199	-0.01%
2020/07/29	0	0.00	6.6	29.58	29.62	-6.6	18,290	-0.04%
2020/07/28	9	29.63	5	29.63	29.46	4	18,589	0.02%
2020/07/27	5	29.84	0	0.00	29.84	5	18,958	0.03%
2020/07/24	3	29.94	3	30.16	29.85	0	19,177	0.00%
2020/07/23	8	30.14	32	30.10	30.17	-24	19,226	-0.12%
2020/07/22	1	29.89	22	29.97	29.97	-21	19,001	-0.11%
2020/07/21	8	29.76	12.3	29.83	29.84	-4.3	18,618	-0.02%
2020/07/20	4	29.46	21	29.50	29.55	-17	18,471	-0.09%
2020/07/17	1	29.70	0	0.00	29.59	1	18,517	0.01%
2020/07/16	12	29.73	12	29.62	29.63	0	18,912	0.00%
2020/07/15	1	29.67	5	29.53	29.53	-4	19,020	-0.02%
2020/07/14	4	29.61	21	29.63	29.58	-17	19,474	-0.09%
2020/07/13	0	0.00	9	29.67	29.65	-9	19,664	-0.05%
2020/07/10	2	29.58	9	29.55	29.52	-7	20,111	-0.03%
2020/07/09	1	29.85	15	29.93	29.74	-14	20,149	-0.07%
2020/07/08	1	29.48	15	29.72	29.72	-14	20,104	-0.07%
2020/07/07	8	29.48	9	29.54	29.43	-1	19,758	-0.01%
2020/07/06	7	29.66	13	29.73	29.83	-6	19,831	-0.03%
2020/07/03	0	0.00	64	29.33	29.33	-64	19,848	-0.32%
2020/07/02	0	0.00	8	29.01	29.09	-8	19,919	-0.04%
2020/07/01	0	0.00	2	28.90	28.79	-2	19,835	-0.01%
2020/06/30	10	28.57	0	0.00	28.56	10	19,720	0.05%
2020/06/29	0	0.00	6	28.46	28.51	-6	19,944	-0.03%
2020/06/24	6	28.55	7	28.56	28.54	-1	20,125	0.00%
2020/06/23	0	0.00	46	28.52	28.54	-46	20,752	-0.22%
2020/06/19	40	28.65	13	28.63	28.56	27	21,935	0.12%
2020/06/18	1	28.52	0	0.00	28.55	1	22,217	0.00%
2020/06/16	6	28.38	0	0.00	28.45	6	23,966	0.03%
2020/06/15	12	28.29	5	28.40	28.13	7	25,896	0.03%
2020/06/12	19	28.00	10	27.86	28.29	9	26,870	0.03%
2020/06/11	3	28.49	34	28.55	28.43	-31	28,066	-0.11%
2020/06/10	1	28.78	47	28.89	28.86	-46	29,208	-0.16%
2020/06/09	3	28.89	16	28.89	28.84	-13	31,585	-0.04%
2020/06/08	10	28.87	42	28.87	28.88	-32	33,932	-0.09%
2020/06/05	5	28.80	25	28.81	28.80	-20	34,209	-0.06%
2020/06/04	0	0.00	16	28.63	28.67	-16	34,954	-0.05%
2020/06/03	0	0.00	18	28.43	28.48	-18	36,194	-0.05%
2020/06/02	4	28.20	1	28.22	28.17	3	36,074	0.01%
2020/06/01	5	28.03	10	28.04	28.05	-5	36,099	-0.01%
2020/05/29	43	27.77	0	0.00	27.86	43	36,125	0.12%
2020/05/28	2	27.84	50	27.94	27.90	-48	36,417	-0.13%
2020/05/27	1	27.86	2	27.85	27.85	-1	36,930	0.00%
2020/05/26	0	0.00	6	27.80	27.82	-6	37,686	-0.02%
2020/05/25	7	27.26	0	0.00	27.50	7	37,769	0.02%
2020/05/22	70	27.53	1	27.53	27.45	69	37,724	0.18%
2020/05/21	2	27.63	15	27.66	27.63	-13	37,673	-0.03%
2020/05/20	1	27.49	5	27.50	27.48	-4	37,414	-0.01%
2020/05/19	5	27.42	0	0.00	27.43	5	37,371	0.01%
2020/05/18	5	27.27	4	27.20	27.25	1	37,373	0.00%
2020/05/15	0	0.00	12	27.44	27.43	-12	37,286	-0.03%
2020/05/14	18	27.57	15	27.57	27.48	3	37,309	0.01%
2020/05/13	2	27.70	0	0.00	27.75	2	37,221	0.01%
2020/05/12	1	27.55	1	27.56	27.55	0	37,202	0.00%
2020/05/11	1	27.66	7	27.68	27.66	-6	37,225	-0.02%
2020/05/08	2	27.49	7	27.56	27.50	-5	37,125	-0.01%
2020/05/07	1	27.29	0	0.00	27.40	1	37,179	0.00%
2020/05/06	0	0.00	1	27.26	27.32	-1	37,098	0.00%
2020/05/04	3	27.05	0	0.00	27.09	3	37,105	0.01%
2020/04/30	12	27.43	22	27.42	27.46	-10	36,925	-0.03%
2020/04/29	3	27.07	1	27.00	27.07	2	37,079	0.01%
2020/04/28	1	26.90	2	26.93	26.91	-1	37,392	0.00%
2020/04/27	2	26.63	8	26.69	26.79	-6	39,171	-0.02%
2020/04/24	3	26.33	0	0.00	26.33	3	38,889	0.01%
2020/04/23	18	26.45	2	26.47	26.34	16	38,981	0.04%
2020/04/22	17	25.95	14	25.88	26.23	3	38,900	0.01%
2020/04/21	28	26.18	25	26.09	26.10	3	38,703	0.01%
2020/04/20	5	26.49	0	0.00	26.60	5	38,276	0.01%
2020/04/17	24	26.70	6	26.70	26.50	18	38,143	0.05%
2020/04/16	9	26.32	17	26.33	26.44	-8	37,641	-0.02%
2020/04/15	10	26.40	32.1	26.42	26.47	-22.1	37,489	-0.06%
2020/04/14	7.1	25.97	7	25.90	26.05	0.1	37,155	0.00%
2020/04/13	4	25.65	12	25.60	25.68	-8	37,244	-0.02%
2020/04/10	0	0.00	13	25.69	25.73	-13	37,181	-0.03%
2020/04/09	7	25.72	23	25.69	25.65	-16	37,221	-0.04%
2020/04/08	5	25.76	23	25.56	25.77	-18	36,867	-0.05%
2020/04/07	42	25.19	1	25.25	25.22	41	36,353	0.11%
2020/04/06	3	24.65	2	24.76	24.84	1	36,110	0.00%
2020/04/01	1	24.49	3	24.47	24.52	-2	35,797	-0.01%
2020/03/31	12	24.52	5	24.53	24.49	7	35,582	0.02%
2020/03/30	6	23.89	5	23.86	24.32	1	35,350	0.00%
2020/03/27	16	24.51	19	24.53	24.35	-3	35,016	-0.01%
2020/03/26	9	24.16	2	24.24	24.26	7	34,321	0.02%
2020/03/25	27	24.25	59	24.24	24.09	-32	33,888	-0.09%
2020/03/24	18	23.31	8	23.43	23.38	10	33,068	0.03%
2020/03/23	65	22.50	3	22.48	22.49	62	32,600	0.19%
2020/03/20	35	22.95	14	23.11	23.28	21	31,861	0.07%
2020/03/19	53	21.97	4	22.21	21.85	49	30,566	0.16%
2020/03/18	51	23.54	9	23.67	23.29	42	28,445	0.15%
2020/03/17	34	23.69	41	23.72	23.67	-7	27,264	-0.03%
2020/03/16	92	24.73	4	24.90	24.41	88	25,639	0.34%
2020/03/13	88	24.34	49	24.20	25.29	39	24,153	0.16%
2020/03/12	78	26.07	6	25.90	25.93	72	21,637	0.33%
2020/03/11	6	27.19	1	27.17	26.97	5	19,241	0.03%
2020/03/10	49	26.93	1	26.80	27.25	48	18,794	0.26%
2020/03/09	57	27.32	20	27.47	27.25	37	17,707	0.21%
2020/03/06	22	27.80	0	0.00	27.88	22	16,214	0.14%
2020/03/05	22	28.07	1	28.08	28.10	21	16,065	0.13%
2020/03/04	4	27.83	5	27.86	27.86	-1	16,235	-0.01%
2020/03/03	32	28.05	10	28.12	27.93	22	15,926	0.14%
2020/03/02	20	27.58	0	0.00	27.75	20	15,541	0.13%
2020/02/27	28	27.96	1	27.86	27.90	27	14,821	0.18%
2020/02/26	17	28.37	0	0.00	28.30	17	13,985	0.12%
2020/02/25	3	28.43	1	28.70	28.67	2	13,480	0.01%
2020/02/24	3	28.66	1	28.70	28.70	2	13,484	0.01%
2020/02/21	1	28.85	15	28.88	28.90	-14	13,361	-0.10%
2020/02/20	2	29.00	0	0.00	28.93	2	13,388	0.01%
2020/02/19	41	28.82	0	0.00	28.96	41	13,416	0.31%
2020/02/18	5	28.79	4	28.81	28.80	1	13,342	0.01%
2020/02/17	63	28.78	0	0.00	28.80	63	13,204	0.48%
2020/02/13	3	28.68	2	28.66	28.64	1	12,980	0.01%
2020/02/12	1	28.48	0	0.00	28.56	1	13,444	0.01%
2020/02/11	0	0.00	6	28.32	28.34	-6	13,351	-0.04%
2020/02/07	0	0.00	5	28.29	28.23	-5	13,453	-0.04%
2020/02/06	1	28.24	11	28.33	28.44	-10	13,474	-0.07%
2020/02/04	9	27.95	1	28.00	28.12	8	13,381	0.06%
2020/02/03	2	26.86	0	0.00	27.74	2	13,397	0.01%
2020/01/31	29	27.87	0	0.00	27.92	29	12,821	0.23%
2020/01/30	101	27.86	30	28.00	27.70	71	12,492	0.57%	大買/
2020/01/20	2	29.20	16	29.20	29.19	-14	10,664	-0.13%
2020/01/16	6	29.10	6	29.10	29.10	0	11,189	0.00%
2020/01/15	1	29.03	5	29.02	29.01	-4	12,641	-0.03%
2020/01/14	0	0.00	1	29.01	29.02	-1	13,051	-0.01%
2020/01/10	0	0.00	10	28.70	28.69	-10	13,569	-0.07%
2020/01/09	3	28.72	0	0.00	28.70	3	13,606	0.02%
2020/01/07	1	28.50	3	28.50	28.69	-2	13,478	-0.01%
2020/01/03	0	0.00	7	29.11	29.18	-7	13,373	-0.05%
2020/01/02	2	29.09	7	29.10	29.09	-5	13,410	-0.04%
2019/12/31	2	28.95	0	0.00	28.97	2	13,889	0.01%
2019/12/30	1	28.99	22	29.02	29.00	-21	13,762	-0.15%
2019/12/26	0	0.00	2	28.92	28.86	-2	13,505	-0.01%
2019/12/23	0	0.00	20	28.77	28.72	-20	13,547	-0.15%
2019/12/20	12	28.75	11	28.76	28.80	1	13,527	0.01%
2019/12/18	1	28.77	10	28.76	28.77	-9	13,651	-0.07%
2019/12/16	21	28.50	23	28.52	28.57	-2	13,469	-0.01%
2019/12/13	10	28.44	6	28.38	28.37	4	13,377	0.03%
2019/12/12	12	28.32	11	28.30	28.31	1	13,384	0.01%
2019/12/11	0	0.00	1	28.21	28.21	-1	13,328	-0.01%
2019/12/10	0	0.00	1	28.16	28.14	-1	13,446	-0.01%
2019/12/06	5	28.15	1	28.14	28.13	4	13,516	0.03%
2019/12/05	3	28.02	1	28.02	28.03	2	13,450	0.01%
2019/12/04	1	27.86	0	0.00	27.88	1	13,511	0.01%
2019/12/03	0	0.00	2	27.95	27.92	-2	13,692	-0.01%
2019/12/02	1	27.63	0	0.00	27.65	1	13,797	0.01%
2019/11/29	21	27.83	1	27.84	27.75	20	13,635	0.15%
2019/11/28	1	28.00	0	0.00	28.03	1	13,452	0.01%
2019/11/27	0	0.00	4	28.05	28.04	-4	13,666	-0.03%
2019/11/26	2	28.05	16	28.05	28.06	-14	13,631	-0.10%
2019/11/25	11	28.01	0	0.00	27.99	11	13,586	0.08%
2019/11/22	2	28.00	0	0.00	28.01	2	13,516	0.01%
2019/11/21	5	27.87	0	0.00	28.00	5	13,703	0.04%
2019/11/20	1	28.08	1	28.09	28.09	0	13,558	0.00%
2019/11/19	3	28.04	9	28.08	28.14	-6	13,536	-0.04%
2019/11/18	0	0.00	4	28.02	28.05	-4	13,457	-0.03%
2019/11/15	6	27.84	0	0.00	27.88	6	13,347	0.04%
2019/11/14	6	27.80	12	27.80	27.83	-6	13,300	-0.05%
2019/11/13	13	27.74	4	27.77	27.79	9	13,284	0.07%
2019/11/12	1	27.72	0	0.00	27.74	1	13,309	0.01%
2019/11/11	13	27.52	2	27.58	27.50	11	13,273	0.08%
2019/11/08	2	27.88	2	27.84	27.88	0	12,640	0.00%
2019/11/07	5	27.85	1	27.73	27.80	4	12,608	0.03%
2019/11/06	2	27.99	2	27.92	27.93	0	12,524	0.00%
2019/11/05	23	27.98	24	28.00	28.03	-1	12,445	-0.01%
2019/11/04	1	27.84	0	0.00	27.84	1	12,571	0.01%
2019/11/01	1	27.53	5	27.55	27.63	-4	12,668	-0.03%
2019/10/31	7	27.60	28.9	27.60	27.58	-21.9	12,802	-0.17%
2019/10/30	14	27.62	1	27.61	27.65	13	12,593	0.10%
2019/10/29	19	27.68	0	0.00	27.62	19	12,476	0.15%
2019/10/28	3	27.70	0	0.00	27.70	3	12,149	0.02%
2019/10/25	6	27.69	1	27.85	27.60	5	11,944	0.04%
2019/10/24	42	27.63	1	27.63	27.65	41	11,625	0.35%
2019/10/23	72	27.49	2	27.50	27.54	70	11,355	0.62%
2019/10/22	34	29.00	0	0.00	29.03	34	9,885	0.34%
2019/10/21	33	28.92	7	28.92	28.95	26	9,478	0.27%
2019/10/18	6	28.82	2	28.81	28.82	4	8,991	0.04%
2019/10/16	1	28.48	0	0.00	28.51	1	8,735	0.01%
2019/10/15	22	28.48	0	0.00	28.45	22	8,666	0.25%
2019/10/09	7	28.29	20	28.31	28.28	-13	8,581	-0.15%
2019/10/08	12	28.46	0	0.00	28.44	12	8,493	0.14%
2019/10/07	20	28.41	0	0.00	28.42	20	8,511	0.23%
2019/10/04	0	0.00	4	28.12	28.14	-4	7,917	-0.05%
2019/10/02	1	28.17	0	0.00	28.17	1	7,930	0.01%
2019/10/01	0	0.00	2	28.04	28.18	-2	8,004	-0.02%
2019/09/27	10	27.92	0	0.00	27.88	10	7,986	0.13%
2019/09/26	5	28.25	0	0.00	28.15	5	7,928	0.06%
2019/09/24	0.2	28.33	2	28.29	28.33	-1.8	8,100	-0.02%
2019/09/23	1	28.09	10	28.12	28.12	-9	8,000	-0.11%
2019/09/20	0	0.00	2	27.98	27.98	-2	7,850	-0.03%
2019/09/19	1	28.01	10	28.08	27.97	-9	7,861	-0.11%
2019/09/18	0	0.00	5	28.03	28.05	-5	7,862	-0.06%
2019/09/17	1	28.00	13	28.01	28.00	-12	7,859	-0.15%
2019/09/12	0	0.00	9	28.00	27.92	-9	7,861	-0.11%
2019/09/11	30	27.81	6	27.85	27.81	24	7,833	0.31%
2019/09/10	0	0.00	1	27.81	27.74	-1	7,725	-0.01%
2019/09/09	3	27.77	2	27.76	27.77	1	7,727	0.01%
2019/09/06	0	0.00	10	27.85	27.83	-10	7,701	-0.13%
2019/09/05	0	0.00	3	27.74	27.71	-3	7,572	-0.04%
2019/09/04	0	0.00	1	27.55	27.54	-1	7,409	-0.01%
2019/09/03	2	27.41	5	27.51	27.40	-3	7,314	-0.04%
2019/08/30	1	27.30	3	27.23	27.25	-2	7,220	-0.03%
2019/08/28	2	27.00	0	0.00	26.97	2	7,116	0.03%
2019/08/27	2	26.98	0	0.00	26.96	2	7,234	0.03%
2019/08/26	3	26.84	10	26.90	26.88	-7	7,350	-0.10%
2019/08/22	1	27.00	0	0.00	27.02	1	7,477	0.01%
2019/08/20	1	27.05	0	0.00	27.07	1	7,787	0.01%
2019/08/15	1	26.64	0	0.00	26.82	1	8,632	0.01%
2019/08/14	0	0.00	1	26.96	26.93	-1	8,821	-0.01%
2019/08/13	1	26.77	0	0.00	26.76	1	9,037	0.01%
2019/08/12	1	26.80	2	26.88	26.90	-1	9,379	-0.01%
2019/08/08	7	26.50	0	0.00	26.56	7	9,580	0.07%
2019/08/07	3	26.53	0	0.00	26.43	3	9,640	0.03%
2019/08/06	16	26.20	2	26.22	26.52	14	9,836	0.14%
2019/08/05	0	0.00	1	26.66	26.60	-1	9,910	-0.01%
2019/08/02	8	26.85	25	26.83	26.85	-17	9,881	-0.17%
2019/08/01	1	27.14	0.6	27.20	27.10	0.4	9,867	0.00%
2019/07/31	0	0.00	48	27.15	27.20	-48	9,844	-0.49%
2019/07/26	10	27.41	3	27.40	27.40	7	10,002	0.07%
2019/07/25	0	0.00	2	27.34	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	1	27.25	0	0.00	27.24	1	9,743	0.01%
2019/07/18	0	0.00	1	27.09	27.06	-1	9,668	-0.01%
2019/07/17	11	27.10	0	0.00	27.14	11	9,614	0.11%
2019/07/16	1	27.26	6	27.29	27.26	-5	9,616	-0.05%
2019/07/15	0	0.00	10	27.20	27.21	-10	9,580	-0.10%
2019/07/12	0	0.00	20	27.17	27.16	-20	9,519	-0.21%
2019/07/11	0	0.00	267	27.08	27.11	-267	9,417	-2.84%	大賣/鉅額交易
2019/07/10	0	0.00	39	26.96	26.95	-39	9,359	-0.42%
2019/07/09	1	26.86	0	0.00	26.87	1	9,354	0.01%
2019/07/08	2	26.94	0	0.00	26.96	2	9,386	0.02%
2019/07/05	0	0.00	20	27.00	26.99	-20	9,410	-0.21%
2019/07/04	0	0.00	2	26.93	26.93	-2	9,405	-0.02%
2019/07/03	8	26.84	5	26.85	26.78	3	9,587	0.03%
2019/07/02	2	26.97	0	0.00	26.96	2	9,637	0.02%
2019/07/01	20	26.92	3	26.91	26.95	17	9,701	0.18%
2019/06/27	0	0.00	3	26.58	26.61	-3	9,642	-0.03%
2019/06/26	1	26.41	0	0.00	26.43	1	9,628	0.01%
2019/06/25	1	26.56	0	0.00	26.47	1	9,602	0.01%
2019/06/24	0	0.00	3	26.50	26.60	-3	9,553	-0.03%
2019/06/19	0	0.00	5	26.29	26.47	-5	9,490	-0.05%
2019/06/18	0	0.00	30	26.07	26.06	-30	9,486	-0.32%
2019/06/17	0	0.00	3	26.07	26.05	-3	9,491	-0.03%
2019/06/14	11	26.01	0	0.00	25.99	11	9,618	0.11%
2019/06/12	0	0.00	20	26.04	26.10	-20	9,561	-0.21%
2019/06/11	7	26.07	2	26.00	26.04	5	9,520	0.05%
2019/06/10	8	25.97	0	0.00	25.99	8	9,429	0.08%
2019/06/06	19	25.72	20	25.69	25.69	-1	9,425	-0.01%
2019/06/05	4	25.89	5	25.96	25.81	-1	9,293	-0.01%
2019/06/04	20	25.78	0	0.00	25.76	20	9,308	0.21%
2019/06/03	10	25.77	3	25.68	25.84	7	9,261	0.08%
2019/05/31	10	25.75	0	0.00	25.94	10	9,166	0.11%
2019/05/30	26	25.52	9	25.50	25.58	17	9,109	0.19%
2019/05/29	4	25.31	0	0.00	25.39	4	9,105	0.04%
2019/05/28	5	25.43	0	0.00	25.50	5	9,002	0.06%
2019/05/27	71	25.41	0	0.00	25.45	71	9,012	0.79%
2019/05/24	1	25.45	0	0.00	25.44	1	8,978	0.01%
2019/05/23	85	25.45	0	0.00	25.44	85	8,938	0.95%
2019/05/22	30	25.78	0	0.00	25.79	30	8,554	0.35%
2019/05/21	62	25.76	0	0.00	25.76	62	8,558	0.72%
2019/05/20	6	25.69	1	25.62	25.70	5	8,317	0.06%
2019/05/17	57	25.70	1	25.71	25.70	56	8,142	0.69%
2019/05/16	40	25.93	1	25.96	25.92	39	7,872	0.50%
2019/05/15	27	26.18	1	26.19	26.18	26	7,697	0.34%
2019/05/14	19	25.89	1	26.01	26.07	18	7,656	0.24%
2019/05/13	59	26.20	0	0.00	26.09	59	7,409	0.80%
2019/05/10	5	26.65	0	0.00	26.55	5	7,083	0.07%
2019/05/09	7	27.00	0	0.00	26.74	7	6,862	0.10%
2019/05/07	0	0.00	5	27.26	27.26	-5	6,768	-0.07%
2019/05/06	1	27.15	0	0.00	27.08	1	6,968	0.01%
2019/05/03	1	27.42	1	27.54	27.56	0	6,823	0.00%
2019/05/02	0	0.00	3	27.41	27.40	-3	6,805	-0.04%
2019/04/29	6	27.29	0	0.00	27.35	6	6,855	0.09%
2019/04/26	5	27.50	0	0.00	27.52	5	6,893	0.07%
2019/04/25	1	27.59	2	27.62	27.65	-1	6,895	-0.01%
2019/04/24	3	27.51	2	27.55	27.57	1	6,904	0.01%
2019/04/23	0.6	27.38	3	27.34	27.36	-2.4	6,843	-0.03%
2019/04/18	0	0.00	4	27.13	27.14	-4	6,739	-0.06%
2019/04/17	0.2	27.44	4	27.45	27.44	-3.8	6,701	-0.06%
2019/04/15	2	26.98	0	0.00	26.99	2	6,395	0.03%
2019/04/11	1	26.94	4	27.00	26.89	-3	6,849	-0.04%
2019/04/10	1	26.98	2	26.93	26.97	-1	6,895	-0.01%
2019/04/09	0	0.00	20	27.00	27.02	-20	6,835	-0.29%
2019/04/08	8	26.93	0	0.00	26.93	8	6,633	0.12%
2019/04/03	1	26.73	1	26.75	26.73	0	6,721	0.00%
2019/04/02	1	26.61	0	0.00	26.58	1	6,770	0.01%
2019/04/01	0	0.00	2	26.58	26.51	-2	6,747	-0.03%
2019/03/29	0.2	26.41	2	26.31	26.40	-1.8	6,645	-0.03%
2019/03/25	0	0.00	3	26.09	26.10	-3	6,812	-0.04%
2019/03/22	1	26.38	16	26.53	26.37	-15	6,765	-0.22%
2019/03/21	0	0.00	68	26.32	26.37	-68	6,637	-1.02%
2019/03/20	1	26.21	65	26.19	26.20	-64	6,477	-0.99%
2019/03/19	0	0.00	1	26.22	26.22	-1	6,474	-0.02%
2019/03/18	0	0.00	3	26.01	26.13	-3	6,282	-0.05%
2019/03/15	2.2	25.92	1	25.97	25.91	1.2	6,315	0.02%
2019/03/14	1	25.90	0	0.00	25.91	1	6,297	0.02%
2019/03/12	0	0.00	1	26.02	26.01	-1	6,406	-0.02%
2019/03/11	2	25.84	0	0.00	25.89	2	6,398	0.03%
2019/03/08	3	25.81	1	25.73	25.84	2	6,486	0.03%
2019/03/07	1	26.03	0	0.00	25.98	1	6,446	0.02%
2019/03/06	0	0.00	15	26.09	26.08	-15	6,448	-0.23%
2019/03/05	2	26.00	0	0.00	26.00	2	6,424	0.03%
2019/03/04	1	26.15	0	0.00	26.12	1	6,359	0.02%
2019/02/26	0	0.00	42	26.26	26.18	-42	6,134	-0.68%
2019/02/25	0	0.00	8	26.09	26.13	-8	6,036	-0.13%
2019/02/21	0	0.00	10	25.83	25.84	-10	5,647	-0.18%
2019/02/20	0	0.00	4	25.64	25.74	-4	5,522	-0.07%
2019/02/18	0	0.00	9	25.54	25.52	-9	5,339	-0.17%
2019/02/14	0	0.00	3	25.43	25.43	-3	5,240	-0.06%
2019/02/13	2	25.36	3	25.33	25.42	-1	5,182	-0.02%
2019/02/12	0	0.00	6	25.17	25.26	-6	5,100	-0.12%
2019/02/11	3	25.10	2	24.99	24.99	1	4,965	0.02%
2019/01/30	5	24.93	0	0.00	24.92	5	4,909	0.10%
2019/01/29	4	24.85	0	0.00	24.89	4	4,913	0.08%
2019/01/28	0	0.00	6	25.06	25.01	-6	4,903	-0.12%
2019/01/25	3	24.89	0	0.00	24.90	3	4,787	0.06%
2019/01/23	0	0.00	1	24.42	24.44	-1	4,651	-0.02%
2019/01/22	4	24.50	0	0.00	24.50	4	4,706	0.08%
2019/01/18	0	0.00	3	24.40	24.39	-3	5,011	-0.06%
2019/01/17	1	24.29	0	0.00	24.26	1	5,280	0.02%
2019/01/16	0	0.00	3	24.24	24.25	-3	5,438	-0.06%
2019/01/11	2	24.08	0	0.00	24.04	2	6,239	0.03%
2019/01/10	2	23.96	0	0.00	24.01	2	6,289	0.03%
2019/01/07	2	23.66	0	0.00	23.73	2	6,725	0.03%
2019/01/04	4	23.21	0	0.00	23.40	4	7,051	0.06%
2019/01/03	10.2	23.59	0	0.00	23.59	10.2	7,909	0.13%
2019/01/02	4	23.82	0	0.00	23.83	4	8,005	0.05%
2018/12/26	2	23.91	0	0.00	23.72	2	8,759	0.02%
2018/12/25	3	23.89	0	0.00	23.97	3	8,686	0.03%
2018/12/21	1	24.01	0	0.00	24.14	1	8,473	0.01%
2018/12/20	5	24.14	0	0.00	24.13	5	8,454	0.06%
2018/12/19	1	24.10	0	0.00	24.14	1	8,442	0.01%
2018/12/18	2	24.00	0	0.00	24.03	2	8,463	0.02%
2018/12/14	2	24.30	0	0.00	24.31	2	8,178	0.02%
2018/12/12	1	24.32	0	0.00	24.32	1	8,220	0.01%
2018/12/05	3	24.60	0	0.00	24.60	3	8,209	0.04%
2018/11/30	2	24.44	0	0.00	24.46	2	8,381	0.02%
2018/11/26	3	24.12	1	24.16	24.11	2	8,272	0.02%
2018/11/22	2	24.09	0	0.00	23.98	2	8,224	0.02%
2018/11/20	0	0.00	4	24.35	24.17	-4	8,126	-0.05%
2018/11/16	0	0.00	1	24.28	24.29	-1	8,055	-0.01%
2018/11/13	1	23.85	0	0.00	24.12	1	8,005	0.01%
2018/11/05	1	24.14	5	24.11	24.18	-4	7,756	-0.05%
2018/10/30	1	23.29	0	0.00	23.42	1	7,572	0.01%
2018/10/26	4	23.55	0	0.00	23.43	4	7,385	0.05%
2018/10/25	2	23.67	0	0.00	23.59	2	7,185	0.03%
2018/10/24	4	24.14	0	0.00	24.12	4	6,901	0.06%
2018/10/23	14	24.17	5	24.11	24.13	9	6,812	0.13%
2018/10/18	2	25.45	0	0.00	25.54	2	6,234	0.03%
2018/10/16	12	25.34	0	0.00	25.39	12	6,122	0.20%
2018/10/15	3	25.19	0	0.00	25.18	3	5,996	0.05%
2018/10/12	2	24.96	0	0.00	25.26	2	5,746	0.03%
2018/10/11	9	24.99	0	0.00	24.91	9	5,427	0.17%
2018/10/09	6	26.25	0	0.00	26.34	6	4,295	0.14%
2018/10/08	5	26.41	0	0.00	26.70	5	3,944	0.13%
2018/10/05	9	26.54	0	0.00	26.43	9	3,543	0.25%
2018/10/04	8	26.75	0	0.00	26.78	8	3,174	0.25%
2018/10/03	11	26.89	0	0.00	26.97	11	3,010	0.37%
2018/10/02	6	27.15	0	0.00	27.20	6	2,889	0.21%
2018/09/26	11	27.37	0	0.00	27.40	11	3,083	0.36%
2018/09/19	1	27.43	0	0.00	27.41	1	3,246	0.03%
2018/09/18	5	27.38	1	27.39	27.40	4	3,280	0.12%
2018/09/12	6	26.60	0	0.00	26.74	6	3,327	0.18%
2018/09/10	10	26.80	4	26.73	26.67	6	3,260	0.18%
2018/09/07	10	27.11	0	0.00	27.19	10	3,011	0.33%
2018/09/05	5	27.60	0	0.00	27.53	5	2,877	0.17%
2018/09/04	0	0.00	1	27.63	27.63	-1	2,863	-0.03%
2018/09/03	1	27.70	0	0.00	27.63	1	2,927	0.03%
2018/08/07	0	0.00	29	27.47	27.45	-29	3,745	-0.77%
2018/08/06	0	0.00	63	27.35	27.43	-63	3,772	-1.67%
2018/08/02	1	27.00	0	0.00	27.00	1	3,725	0.03%
2018/07/31	0	0.00	1	27.08	27.19	-1	3,629	-0.03%
2018/07/27	0	0.00	2	26.80	26.89	-2	3,450	-0.06%
2018/07/17	0	0.00	2	25.95	25.97	-2	3,205	-0.06%
2018/07/10	1	25.62	0	0.00	25.63	1	3,160	0.03%
2018/07/05	1	25.38	0	0.00	25.31	1	3,045	0.03%
2018/07/04	5	25.49	0	0.00	25.53	5	2,944	0.17%
2018/07/02	4	25.63	0	0.00	25.61	4	2,896	0.14%
2018/06/25	5	25.80	0	0.00	25.78	5	2,557	0.20%
2018/06/22	3	25.84	0	0.00	26.00	3	2,434	0.12%
2018/06/19	5	25.97	0	0.00	26.20	5	2,416	0.21%
2018/06/15	9	26.28	0	0.00	26.32	9	2,356	0.38%
2018/06/14	10	26.43	0	0.00	26.39	10	2,326	0.43%
2018/06/08	5	26.64	0	0.00	26.67	5	2,313	0.22%
2018/06/07	0	0.00	2	26.77	26.79	-2	2,251	-0.09%
2018/06/05	0.2	26.61	0	0.00	26.61	0.2	2,104	0.01%
2018/05/31	1	26.18	0	0.00	26.19	1	2,049	0.05%
2018/05/28	0	0.00	2	26.32	26.39	-2	1,806	-0.11%
2018/05/22	0	0.00	8	26.40	26.40	-8	1,823	-0.44%
2018/05/18	0	0.00	1	26.11	26.20	-1	1,804	-0.06%
2018/05/16	5	25.90	0	0.00	25.93	5	1,694	0.30%
2018/05/15	10	25.77	0	0.00	25.78	10	1,691	0.59%
2018/05/08	1	25.30	0	0.00	25.43	1	1,918	0.05%
2018/05/03	0.2	25.34	0	0.00	25.22	0.2	2,082	0.01%
2018/04/27	2	25.10	0	0.00	25.15	2	2,318	0.09%
2018/04/26	1	25.27	0	0.00	25.23	1	2,349	0.04%
2018/04/25	7	25.27	0	0.00	25.31	7	2,317	0.30%
2018/04/24	4	25.55	0	0.00	25.50	4	2,303	0.17%
2018/04/23	2	25.73	0	0.00	25.69	2	2,345	0.09%
2018/04/20	1	25.80	0	0.00	25.82	1	2,444	0.04%
2018/04/17	2	25.73	0	0.00	25.77	2	2,525	0.08%
2018/04/16	2	25.83	0	0.00	25.98	2	2,506	0.08%
2018/04/11	0	0.00	2	26.09	26.11	-2	2,610	-0.08%
2018/04/09	0	0.00	2	25.95	25.95	-2	2,688	-0.07%
2018/04/03	2	25.90	0	0.00	25.92	2	2,706	0.07%
2018/04/02	2	26.00	6	26.00	26.02	-4	2,730	-0.15%
2018/03/29	3	25.83	0	0.00	25.90	3	2,753	0.11%
2018/03/28	1	25.98	0	0.00	25.93	1	2,740	0.04%
2018/03/26	2	25.74	0	0.00	26.00	2	2,720	0.07%
2018/03/19	1	26.12	0	0.00	26.19	1	2,668	0.04%
2018/03/16	1	26.07	0	0.00	26.16	1	2,658	0.04%
2018/03/15	1	26.00	0	0.00	26.11	1	2,658	0.04%
2018/03/07	1	25.73	1	25.70	25.70	0	3,051	0.00%
2018/02/27	0	0.00	1	26.10	25.95	-1	3,142	-0.03%
2018/02/06	5	25.15	0	0.00	24.99	5	3,135	0.16%
2018/02/05	1	26.00	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%
2018/01/31	0	0.00	2	26.34	26.45	-2	3,123	-0.06%
2018/01/30	2	26.55	0	0.00	26.41	2	3,101	0.06%
2018/01/29	0	0.00	2	26.77	26.80	-2	3,093	-0.06%
2018/01/26	1	26.47	0	0.00	26.54	1	2,996	0.03%
2018/01/25	1	26.46	4	26.46	26.45	-3	2,973	-0.10%
2018/01/10	1	25.46	0	0.00	25.37	1	2,578	0.04%
2018/01/09	2	25.50	0	0.00	25.50	2	2,572	0.08%