元大高股息 (0056)-凱基-虎尾券商分點個股進出

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-虎尾券商分點個股進出

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-虎尾券商分點個股進出
凱基-虎尾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	0.4	36.99	0.2	36.98	36.91	0.2	34,701	0.00%
2024/12/10	4.2	37.22	16	37.08	37.05	-11.8	34,453	-0.03%
2024/12/09	6.3	37.23	4	37.22	37.30	2.3	34,541	0.01%
2024/12/06	1.6	37.31	3	37.28	37.30	-1.5	34,545	0.00%
2024/12/05	0	0.00	0.7	37.35	37.21	-0.7	34,446	0.00%
2024/12/04	1.9	37.07	0	0.00	37.09	1.9	34,574	0.01%
2024/12/03	3.1	37.08	0	0.00	37.05	3.1	35,545	0.01%
2024/12/02	2	36.83	0	0.00	37.02	2	35,261	0.01%
2024/11/29	125.8	36.11	100	36.08	36.60	25.8	35,078	0.07%	大買/
2024/11/28	18.3	36.46	0.2	36.41	36.50	18.1	34,705	0.05%
2024/11/27	16.7	36.88	0	0.00	36.71	16.7	33,867	0.05%
2024/11/26	2	37.25	33.1	37.13	37.31	-31.1	32,482	-0.10%
2024/11/25	2.3	37.55	0	0.00	37.48	2.3	32,293	0.01%
2024/11/22	2.1	37.34	1	37.16	37.33	1.1	32,291	0.00%
2024/11/20	4	37.14	1	37.28	37.10	3	32,075	0.01%
2024/11/19	0.2	37.02	0.3	37.05	37.25	-0.1	31,902	0.00%
2024/11/18	38	36.97	15	37.12	37.00	23	31,696	0.07%
2024/11/15	5.2	37.20	5	37.27	37.14	0.2	31,188	0.00%
2024/11/14	14.3	37.01	0	0.00	37.08	14.3	31,246	0.05%
2024/11/13	4.1	37.38	0	0.00	37.49	4.1	30,369	0.01%
2024/11/12	20.6	37.66	1	37.61	37.52	19.6	29,998	0.07%
2024/11/11	1.2	37.90	0	0.00	38.08	1.2	29,138	0.00%
2024/11/08	0.2	38.34	30	38.31	38.13	-29.8	28,899	-0.10%
2024/11/07	1	38.20	6	38.22	38.16	-5	28,964	-0.02%
2024/11/06	1	37.86	2.4	37.81	37.79	-1.4	28,982	0.00%
2024/11/05	2.1	37.58	4.5	37.59	37.68	-2.4	29,104	-0.01%
2024/11/04	3	37.34	5	37.33	37.48	-2	30,076	-0.01%
2024/11/01	7.5	36.82	0	0.00	37.34	7.5	31,838	0.02%
2024/10/30	7.2	37.46	1	37.60	37.42	6.2	31,978	0.02%
2024/10/29	22.4	37.48	0	0.00	37.49	22.4	31,775	0.07%
2024/10/28	18	37.92	0	0.00	37.94	18	30,990	0.06%
2024/10/25	0	37.98	5.2	37.97	37.97	-5.2	31,363	-0.02%
2024/10/24	20.8	37.85	0	0.00	37.81	20.8	32,058	0.06%
2024/10/23	10.3	38.07	0	0.00	38.01	10.3	32,708	0.03%
2024/10/22	0.3	38.19	1.5	38.17	38.16	-1.1	32,661	0.00%
2024/10/21	0	0.00	6	38.16	38.09	-6	33,633	-0.02%
2024/10/18	9.1	38.08	5	38.20	38.06	4.1	34,340	0.01%
2024/10/17	12.1	38.07	4	38.10	38.12	8.1	34,334	0.02%
2024/10/16	60.3	38.86	2	38.94	39.02	58.3	34,050	0.17%
2024/10/15	7.3	39.03	5	39.06	39.10	2.3	33,632	0.01%
2024/10/14	5	38.63	25	38.60	38.70	-20	34,111	-0.06%
2024/10/11	20	38.65	2	38.63	38.60	18	34,137	0.05%
2024/10/09	2.3	38.55	0.3	38.64	38.43	2.1	33,980	0.01%
2024/10/08	14.6	38.30	0	0.00	38.43	14.6	33,813	0.04%
2024/10/07	37	38.45	1	38.55	38.64	36	33,414	0.11%
2024/10/04	22.4	38.35	0	0.00	38.35	22.4	33,221	0.07%
2024/10/01	12.9	38.52	0	0.00	38.57	12.9	32,581	0.04%
2024/09/30	2.4	38.78	3	38.85	38.66	-0.6	32,043	0.00%
2024/09/27	0.2	38.97	11.4	38.95	39.01	-11.2	31,992	-0.04%
2024/09/26	1	38.92	6	38.90	38.75	-5	32,850	-0.02%
2024/09/25	1.1	38.54	3.2	38.70	38.73	-2.1	33,646	-0.01%
2024/09/24	4.3	38.10	1	38.06	38.24	3.3	33,709	0.01%
2024/09/23	4.7	38.26	25	38.29	38.25	-20.3	33,817	-0.06%
2024/09/20	5.4	38.30	1	38.22	38.15	4.4	34,146	0.01%
2024/09/19	3.3	37.89	3.4	37.97	37.97	-0.1	34,336	0.00%
2024/09/18	7.1	37.74	3	37.86	37.72	4.1	34,587	0.01%
2024/09/16	1.1	37.87	0	0.00	37.98	1.1	34,423	0.00%
2024/09/13	0	0.00	0.1	37.85	37.82	-0.1	34,476	0.00%
2024/09/12	0	0.00	3.7	37.66	37.77	-3.7	34,624	-0.01%
2024/09/11	10.3	37.17	0	0.00	37.15	10.3	34,675	0.03%
2024/09/10	8.2	37.40	0	0.00	37.18	8.2	34,657	0.02%
2024/09/09	1.5	37.34	5	37.27	37.66	-3.5	34,280	-0.01%
2024/09/06	2.2	37.81	0	0.00	37.87	2.2	34,090	0.01%
2024/09/05	21.4	37.78	0	0.00	37.63	21.4	33,990	0.06%
2024/09/04	28	37.42	0	0.00	37.59	28	33,957	0.08%
2024/09/03	0	0.00	0.2	39.00	38.98	-0.2	32,915	0.00%
2024/09/02	1	39.14	0	0.00	39.06	1	33,026	0.00%
2024/08/30	0	39.09	1	39.05	39.06	-1	33,193	0.00%
2024/08/29	2.3	38.71	2.1	39.00	39.01	0.2	33,286	0.00%
2024/08/28	1	38.95	0	0.00	38.99	1	33,323	0.00%
2024/08/27	3.6	38.75	0	0.00	38.87	3.6	33,520	0.01%
2024/08/26	1.3	39.09	10.5	38.94	39.02	-9.2	33,677	-0.03%
2024/08/23	9.1	38.37	0	0.00	38.61	9.1	33,641	0.03%
2024/08/22	12.3	38.60	12	38.67	38.58	0.3	33,645	0.00%
2024/08/21	5.2	38.85	0	0.00	38.66	5.2	34,132	0.02%
2024/08/20	1.2	39.00	0	0.00	38.91	1.2	34,163	0.00%
2024/08/19	1.1	38.80	1.8	38.96	38.83	-0.7	34,359	0.00%
2024/08/16	0	0.00	5	38.81	38.82	-5	34,635	-0.01%
2024/08/15	5	38.32	0	0.00	38.17	5	34,293	0.01%
2024/08/14	0	0.00	3	38.40	38.36	-3	34,342	-0.01%
2024/08/13	0.1	37.93	0	0.00	37.98	0.1	34,322	0.00%
2024/08/12	5	37.89	3	37.70	37.88	2	34,454	0.01%
2024/08/09	1.1	37.32	20	37.55	37.35	-18.9	34,528	-0.05%
2024/08/08	6.4	36.66	12	36.45	36.77	-5.6	34,402	-0.02%
2024/08/07	19.5	36.90	6	36.94	36.99	13.5	34,260	0.04%
2024/08/06	9.1	35.60	5.2	35.43	35.81	3.9	33,982	0.01%
2024/08/05	84	35.40	72.1	35.21	35.11	11.9	32,829	0.04%
2024/08/02	18.3	38.19	1	38.29	38.00	17.3	30,893	0.06%
2024/08/01	1	38.83	6.4	38.91	39.15	-5.4	30,172	-0.02%
2024/07/31	4.2	38.36	0.1	38.17	38.37	4.1	30,161	0.01%
2024/07/30	11.2	37.85	0	0.00	38.37	11.2	29,935	0.04%
2024/07/29	18.1	38.58	0	0.00	38.42	18.1	29,326	0.06%
2024/07/26	14.1	38.60	0	0.00	38.82	14.1	28,488	0.05%
2024/07/23	3.2	39.42	2	39.47	39.47	1.2	27,170	0.00%
2024/07/22	19.4	39.05	22.2	38.97	39.04	-2.9	26,876	-0.01%
2024/07/19	31.8	39.91	0.4	39.96	39.81	31.4	25,911	0.12%
2024/07/18	46.8	40.40	2.2	40.45	40.40	44.6	25,163	0.18%
2024/07/17	4.8	41.13	0.6	41.04	41.00	4.2	24,503	0.02%
2024/07/16	20.8	41.33	0	0.00	41.30	20.8	24,409	0.09%
2024/07/15	9.9	42.27	0	0.00	42.37	9.9	25,086	0.04%
2024/07/12	11.1	42.35	0	0.00	42.39	11.1	24,909	0.04%
2024/07/11	5	42.60	1	42.65	42.65	4	25,598	0.02%
2024/07/10	2.2	42.28	1	42.16	42.34	1.2	27,066	0.00%
2024/07/09	10.1	42.03	0	0.00	42.09	10.1	27,738	0.04%
2024/07/08	8	42.08	1.5	42.16	42.14	6.5	27,493	0.02%
2024/07/05	13.3	41.88	0	0.00	41.94	13.3	27,341	0.05%
2024/07/04	1.1	41.81	6	41.75	41.88	-4.9	27,085	-0.02%
2024/07/03	7.1	41.31	0	0.00	41.42	7.1	26,816	0.03%
2024/07/02	10.2	40.99	1	41.11	41.10	9.2	26,714	0.03%
2024/07/01	12.1	41.32	1	41.35	41.35	11.1	25,929	0.04%
2024/06/28	3	41.19	0	0.00	41.12	3	25,162	0.01%
2024/06/27	3.3	40.88	0	0.00	40.91	3.3	25,197	0.01%
2024/06/26	3.5	41.28	0	41.51	41.20	3.4	25,105	0.01%
2024/06/25	3.4	41.00	2	41.03	41.30	1.4	24,778	0.01%
2024/06/24	1.9	41.58	1.6	41.42	41.41	0.3	24,604	0.00%
2024/06/21	3.1	41.77	2.2	41.90	41.90	0.9	24,658	0.00%
2024/06/20	1.1	41.95	6.7	41.83	41.95	-5.6	24,702	-0.02%
2024/06/19	1.2	41.25	4	41.40	41.52	-2.8	24,861	-0.01%
2024/06/18	1	40.85	3.6	40.87	40.96	-2.6	24,809	-0.01%
2024/06/17	1.1	40.80	52	40.81	40.79	-50.9	25,013	-0.20%
2024/06/14	4	40.53	4	40.54	40.55	0	25,218	0.00%
2024/06/13	1	40.40	25.1	40.40	40.42	-24.1	25,502	-0.09%
2024/06/12	0.4	40.00	22	40.00	39.97	-21.6	25,595	-0.08%
2024/06/11	2.7	39.92	0	0.00	39.95	2.7	25,805	0.01%
2024/06/07	2	39.98	0.2	40.04	40.01	1.8	25,867	0.01%
2024/06/06	1	39.84	1	40.05	40.05	0	26,073	0.00%
2024/06/05	9.3	39.88	0	0.00	39.86	9.3	26,194	0.04%
2024/06/04	8	40.01	0	0.00	40.01	8	26,673	0.03%
2024/06/03	0	0.00	2.1	40.35	40.32	-2.1	26,970	-0.01%
2024/05/31	0.1	40.01	0	0.00	39.93	0.1	27,267	0.00%
2024/05/30	1.8	40.10	10	40.08	40.03	-8.2	27,391	-0.03%
2024/05/29	1.9	40.69	0	0.00	40.59	1.9	27,695	0.01%
2024/05/28	1	40.85	2.4	40.79	40.81	-1.4	27,722	0.00%
2024/05/27	1	40.82	14	40.81	40.74	-13	27,745	-0.05%
2024/05/24	1	39.88	0	0.00	40.10	1	27,490	0.00%
2024/05/23	11.5	40.04	4.7	40.06	40.01	6.8	27,610	0.02%
2024/05/22	0	0.00	9	39.91	40.04	-9	27,763	-0.03%
2024/05/21	1.2	39.60	0	0.00	39.50	1.2	27,717	0.00%
2024/05/20	1.1	39.52	56.9	39.67	39.66	-55.8	27,847	-0.20%
2024/05/16	3	39.61	12	39.60	39.60	-9	28,312	-0.03%
2024/05/15	2.4	39.46	0	0.00	39.30	2.4	28,593	0.01%
2024/05/14	0	0.00	1.1	39.22	39.26	-1.1	29,207	0.00%
2024/05/13	1	39.00	12.3	39.04	39.04	-11.2	29,257	-0.04%
2024/05/10	0	0.00	1	39.00	39.04	-1	29,446	0.00%
2024/05/09	0	0.00	0.1	39.02	38.92	-0.1	29,421	0.00%
2024/05/08	0	0.00	46	39.06	39.02	-46	29,501	-0.16%
2024/05/07	0	0.00	10.5	38.89	38.97	-10.5	29,676	-0.04%
2024/05/06	1	38.85	0	0.00	38.88	1	29,727	0.00%
2024/05/03	0	0.00	3	38.68	38.45	-3	29,694	-0.01%
2024/05/02	2.1	38.13	0	0.00	38.35	2.1	29,894	0.01%
2024/04/29	0	0.00	9	38.33	38.34	-9	30,224	-0.03%
2024/04/26	1	37.72	0	0.00	37.69	1	30,421	0.00%
2024/04/25	11.7	37.59	0	0.00	37.51	11.7	30,629	0.04%
2024/04/24	2	37.62	6.5	37.59	37.85	-4.5	31,019	-0.01%
2024/04/23	13.1	37.15	2	37.09	37.12	11.1	32,830	0.03%
2024/04/22	9.7	37.00	4	37.15	36.92	5.7	34,650	0.02%
2024/04/19	45	37.33	4	37.34	37.27	41	34,860	0.12%
2024/04/18	5.6	38.16	2	38.29	38.18	3.6	33,506	0.01%
2024/04/17	40.4	38.79	2	38.88	38.94	38.4	32,984	0.12%
2024/04/16	43.8	38.84	7.9	38.59	38.49	35.9	32,116	0.11%
2024/04/15	48.5	39.60	5.3	39.65	39.62	43.2	30,685	0.14%
2024/04/12	6	39.97	0	0.00	39.98	6	30,281	0.02%
2024/04/11	26.2	39.89	0	0.00	40.09	26.2	30,433	0.09%
2024/04/10	1	40.18	10.7	40.20	40.20	-9.7	30,557	-0.03%
2024/04/09	0	0.00	188	40.00	39.99	-188	31,635	-0.59%	大賣/鉅額交易
2024/04/08	50	39.87	6.5	39.90	39.92	43.5	31,929	0.14%
2024/04/03	1	39.87	3.5	39.89	39.75	-2.5	31,830	-0.01%
2024/04/02	0.2	39.88	2.1	39.87	39.88	-1.8	31,934	-0.01%
2024/04/01	3.2	39.71	0	0.00	39.59	3.2	32,441	0.01%
2024/03/29	0	0.00	4	39.84	39.86	-4	32,753	-0.01%
2024/03/28	0	0.00	3.1	39.71	39.74	-3.1	32,919	-0.01%
2024/03/27	0.1	39.26	0.1	39.55	39.55	0	33,013	0.00%
2024/03/26	4.5	39.26	0	0.00	39.24	4.5	33,076	0.01%
2024/03/25	7.2	39.78	0.2	39.68	39.62	7	33,059	0.02%
2024/03/22	1.1	39.90	1	40.05	39.80	0.1	33,201	0.00%
2024/03/21	11	39.93	20	39.90	39.93	-9	33,133	-0.03%
2024/03/20	6.2	40.01	1	40.00	39.63	5.2	33,302	0.02%
2024/03/19	0	0.00	2.1	39.39	39.70	-2.1	33,682	-0.01%
2024/03/18	24	39.11	15	39.12	39.36	9	34,225	0.03%
2024/03/15	0	0.00	14.1	38.82	39.02	-14.1	34,152	-0.04%
2024/03/14	13.3	38.82	14	39.03	38.72	-0.7	33,922	0.00%
2024/03/13	1	39.00	1	39.12	39.08	0	33,830	0.00%
2024/03/12	0	0.00	4.1	38.89	38.99	-4.1	33,698	-0.01%
2024/03/11	0.7	38.45	3	38.54	38.43	-2.3	33,783	-0.01%
2024/03/08	18.1	38.74	23	38.57	38.45	-4.9	33,669	-0.01%
2024/03/07	2	38.59	7	38.71	38.68	-5	33,152	-0.02%
2024/03/06	5.1	38.56	8	38.46	38.53	-2.9	32,892	-0.01%
2024/03/05	13	37.94	1	38.17	38.16	12	32,576	0.04%
2024/03/04	3.2	38.02	2.1	38.05	38.00	1.1	32,498	0.00%
2024/03/01	1.2	37.74	4.1	37.75	37.74	-3	32,039	-0.01%
2024/02/29	5	37.52	0	0.00	37.70	5	32,168	0.02%
2024/02/27	3.6	37.54	0.1	37.45	37.51	3.5	32,028	0.01%
2024/02/26	0.1	37.63	13	37.63	37.68	-12.9	31,870	-0.04%
2024/02/23	4.5	37.73	5	37.95	37.59	-0.5	31,783	0.00%
2024/02/22	1.4	37.63	2	37.65	37.65	-0.6	32,100	0.00%
2024/02/21	1.8	37.29	0.1	37.36	37.29	1.7	31,762	0.01%
2024/02/20	0	0.00	2	37.39	37.39	-2	31,741	-0.01%
2024/02/19	0.2	37.08	2.1	37.10	37.14	-1.9	31,436	-0.01%
2024/02/16	0	0.00	145.2	37.12	37.07	-145.2	31,677	-0.46%	大賣/鉅額交易
2024/02/15	12	36.75	3	36.87	36.86	9	31,353	0.03%
2024/02/05	6	36.45	2	36.45	36.45	4	30,608	0.01%
2024/02/02	0	0.00	8	36.50	36.45	-8	30,525	-0.03%
2024/02/01	1	36.26	0	0.00	36.30	1	30,337	0.00%
2024/01/31	0.1	36.31	0.3	36.22	36.20	-0.2	30,544	0.00%
2024/01/30	0	0.00	1	36.33	36.36	-1	30,496	0.00%
2024/01/29	0.6	36.27	1.5	36.25	36.28	-0.9	30,526	0.00%
2024/01/26	1.4	36.05	3	36.27	36.07	-1.7	30,394	-0.01%
2024/01/25	3	36.25	0.3	36.31	36.29	2.7	30,391	0.01%
2024/01/24	5	36.26	44	36.32	36.23	-39	30,277	-0.13%
2024/01/23	0.6	36.14	0.2	36.17	36.20	0.4	30,812	0.00%
2024/01/22	0	0.00	20	36.09	36.14	-20	30,686	-0.07%
2024/01/19	2	35.31	0.6	35.29	35.65	1.5	30,473	0.00%
2024/01/18	10.1	35.15	1.1	35.27	35.12	9.1	31,058	0.03%
2024/01/17	30	35.37	7	35.29	35.19	23	30,727	0.07%
2024/01/16	39.2	36.28	0	0.00	36.37	39.2	29,046	0.14%
2024/01/15	20.3	36.49	3	36.50	36.42	17.3	27,642	0.06%
2024/01/12	4.4	36.32	1	36.34	36.33	3.4	27,656	0.01%
2024/01/11	1.3	36.34	11	36.39	36.39	-9.8	28,953	-0.03%
2024/01/10	50.1	36.29	12	36.23	36.24	38.1	31,275	0.12%
2024/01/09	45.8	36.51	37	36.51	36.49	8.8	32,297	0.03%
2024/01/08	4.1	36.58	13.1	36.74	36.57	-9	32,979	-0.03%
2024/01/05	9.3	36.58	0.5	36.66	36.55	8.8	33,330	0.03%
2024/01/04	12.3	36.63	10	36.60	36.59	2.3	33,253	0.01%
2024/01/03	188.4	36.73	48	36.66	36.68	140.4	33,531	0.42%	大買/鉅額交易
2024/01/02	3.7	37.16	0	0.00	37.17	3.7	32,601	0.01%
2023/12/29	30.3	37.40	0	0.00	37.40	30.3	32,410	0.09%
2023/12/28	4.2	37.34	5	37.50	37.33	-0.8	32,806	0.00%
2023/12/27	2	37.32	25.2	37.35	37.42	-23.2	33,456	-0.07%
2023/12/26	1.1	36.96	7.4	36.98	37.00	-6.4	33,230	-0.02%
2023/12/25	0.1	36.59	2.3	36.63	36.65	-2.2	32,781	-0.01%
2023/12/21	1.4	36.25	0	0.00	36.33	1.4	32,461	0.00%
2023/12/20	1	36.51	1.2	36.46	36.57	-0.2	32,376	0.00%
2023/12/19	0	0.00	2	36.09	36.10	-2	32,120	-0.01%
2023/12/18	13	36.38	0.1	36.37	36.38	12.9	32,281	0.04%
2023/12/15	1	36.50	8.7	36.43	36.36	-7.7	32,159	-0.02%
2023/12/14	0	0.00	10	36.45	36.55	-10	31,933	-0.03%
2023/12/13	2	36.01	7.2	36.00	36.06	-5.2	31,472	-0.02%
2023/12/12	2	35.59	0	0.00	35.58	2	30,915	0.01%
2023/12/11	0	0.00	120.2	35.47	35.47	-120.2	30,849	-0.39%	大賣/鉅額交易
2023/12/08	0	0.00	12	35.53	35.42	-12	30,809	-0.04%
2023/12/07	1	35.33	0	0.00	35.25	1	30,780	0.00%
2023/12/06	0	0.00	3	35.28	35.31	-3	31,299	-0.01%
2023/12/05	1.7	34.99	0	0.00	35.05	1.7	31,001	0.01%
2023/12/04	8	35.19	0	0.00	35.19	8	30,868	0.03%
2023/12/01	10.1	34.99	10	35.09	35.13	0.1	30,932	0.00%
2023/11/30	0	35.05	0	0.00	35.08	0	30,907	0.00%
2023/11/29	9.2	35.07	3	35.10	35.09	6.2	30,961	0.02%
2023/11/28	4.1	34.83	0	34.86	34.90	4.1	30,789	0.01%
2023/11/27	4.3	34.82	1	34.74	34.75	3.3	30,758	0.01%
2023/11/24	3	34.94	0	0.00	34.94	3	30,597	0.01%
2023/11/23	2	34.94	2	34.96	34.97	0	30,643	0.00%
2023/11/22	0.1	35.08	1	35.05	35.05	-0.9	30,857	0.00%
2023/11/21	2	35.26	4	35.26	35.30	-2	31,044	-0.01%
2023/11/20	1	34.79	2	34.80	34.90	-1	31,152	0.00%
2023/11/17	0.1	34.85	0.4	34.87	34.82	-0.4	31,201	0.00%
2023/11/16	13	34.81	2	34.91	34.77	11	31,282	0.04%
2023/11/15	6	34.95	25	35.02	34.83	-19	31,235	-0.06%
2023/11/14	0.1	34.70	10.4	34.61	34.68	-10.3	31,232	-0.03%
2023/11/13	0	0.00	19	34.60	34.54	-19	31,300	-0.06%
2023/11/10	1	34.43	0	0.00	34.43	1	31,543	0.00%
2023/11/09	5	34.54	3	34.49	34.55	2	31,693	0.01%
2023/11/08	0	0.00	6.3	34.47	34.54	-6.3	32,047	-0.02%
2023/11/07	0.1	34.22	0	0.00	34.23	0.1	32,009	0.00%
2023/11/06	0	0.00	1	34.23	34.24	-1	32,783	0.00%
2023/11/03	0	0.00	10	33.69	33.69	-10	32,772	-0.03%
2023/11/02	0	0.00	5	33.52	33.52	-5	33,164	-0.02%
2023/11/01	2	32.80	0	0.00	32.89	2	33,528	0.01%
2023/10/31	3.5	32.93	1	33.19	32.69	2.5	34,305	0.01%
2023/10/30	1	33.26	36	33.16	33.23	-35	35,099	-0.10%
2023/10/27	24.2	33.16	0	0.00	33.13	24.2	35,971	0.07%
2023/10/26	7.7	33.03	0	0.00	33.10	7.7	37,274	0.02%
2023/10/25	8	33.59	7	33.63	33.62	1	37,595	0.00%
2023/10/24	1	33.26	0	0.00	33.47	1	38,032	0.00%
2023/10/23	19.4	33.17	0	0.00	33.08	19.4	38,620	0.05%
2023/10/20	31.1	33.14	0	0.00	33.40	31.1	39,802	0.08%
2023/10/19	16.9	33.50	0	0.00	33.65	16.9	41,284	0.04%
2023/10/18	56.1	34.83	0.1	35.05	34.90	56	40,573	0.14%
2023/10/17	42.6	35.45	1.1	35.70	35.27	41.5	38,508	0.11%
2023/10/16	26.5	35.47	0.1	35.58	35.52	26.4	38,342	0.07%
2023/10/13	20.5	35.64	0.1	35.85	35.72	20.5	38,793	0.05%
2023/10/12	13.1	35.90	3	35.93	35.98	10.1	39,925	0.03%
2023/10/11	4.3	35.79	0.1	35.84	35.78	4.2	41,376	0.01%
2023/10/05	1	35.52	2	35.70	35.69	-1	43,168	0.00%
2023/10/04	3	35.23	2	35.11	35.39	1	43,474	0.00%
2023/10/03	16.6	35.81	0	0.00	35.60	16.6	43,353	0.04%
2023/10/02	1	35.63	4.2	35.66	35.74	-3.2	43,325	-0.01%
2023/09/28	0	0.00	2	35.12	35.06	-2	43,861	0.00%
2023/09/27	3	34.67	0	0.00	34.87	3	44,651	0.01%
2023/09/26	2.4	34.82	0	0.00	34.76	2.4	45,761	0.01%
2023/09/25	10	35.04	0	0.00	35.08	10	46,125	0.02%
2023/09/22	0	0.00	11.5	34.57	34.89	-11.5	46,174	-0.02%
2023/09/21	9.1	34.64	0	34.64	34.70	9.1	46,266	0.02%
2023/09/20	1.2	35.13	2	35.01	35.05	-0.8	45,945	0.00%
2023/09/19	0.1	35.15	0.4	35.14	35.14	-0.3	46,493	0.00%
2023/09/18	2.1	35.33	0.1	35.38	35.31	2	46,664	0.00%
2023/09/15	3	35.48	6	35.55	35.58	-3	46,803	-0.01%
2023/09/14	0	0.00	2.2	35.25	35.31	-2.2	46,953	0.00%
2023/09/13	2.1	34.78	2	34.82	34.86	0.1	47,064	0.00%
2023/09/12	5	34.84	0	0.00	34.80	5	47,518	0.01%
2023/09/11	28.3	34.75	0.1	34.85	34.79	28.2	48,056	0.06%
2023/09/08	0.1	35.39	0	0.00	35.42	0.1	47,956	0.00%
2023/09/07	2	35.46	0	0.00	35.45	2	48,886	0.00%
2023/09/05	0	0.00	0.5	35.32	35.43	-0.5	49,852	0.00%
2023/09/04	0	0.00	8.8	35.09	35.27	-8.8	50,141	-0.02%
2023/09/01	30.2	35.28	2	35.09	35.12	28.2	50,299	0.06%
2023/08/31	0.2	35.12	2	35.26	35.31	-1.8	50,522	0.00%
2023/08/30	0	0.00	12	35.41	35.35	-12	50,824	-0.02%
2023/08/29	1.1	35.06	0	0.00	35.16	1.1	51,337	0.00%
2023/08/28	11	35.01	0	0.00	35.06	11	51,398	0.02%
2023/08/25	7.3	35.25	6	35.44	35.14	1.3	51,319	0.00%
2023/08/24	1.2	36.08	4	35.97	35.76	-2.8	51,396	-0.01%
2023/08/23	3.1	35.24	8	35.30	35.43	-4.9	51,458	-0.01%
2023/08/22	3.3	35.13	8	35.17	35.11	-4.7	52,007	-0.01%
2023/08/21	0.1	34.91	2.1	34.87	34.85	-2	52,135	0.00%
2023/08/18	3.5	34.77	0	0.00	34.84	3.5	52,121	0.01%
2023/08/17	11.2	34.85	5	35.00	35.33	6.2	51,806	0.01%
2023/08/16	0.4	34.87	21	34.78	35.14	-20.6	51,736	-0.04%
2023/08/15	1	34.82	12	34.93	34.85	-11	51,873	-0.02%
2023/08/14	7.4	34.32	2.1	34.57	34.28	5.4	52,221	0.01%
2023/08/11	0.8	34.81	3	34.64	34.56	-2.2	52,016	0.00%
2023/08/10	30.2	34.62	1.7	34.51	34.43	28.5	52,010	0.05%
2023/08/09	4.2	35.40	17	35.40	35.35	-12.8	51,239	-0.03%
2023/08/08	2.2	35.56	7	35.74	35.59	-4.8	50,991	-0.01%
2023/08/07	0	35.25	8	35.28	35.70	-8	50,577	-0.02%
2023/08/04	1	34.65	10	34.63	34.74	-9	50,055	-0.02%
2023/08/02	12.6	34.79	25.5	34.96	34.51	-12.9	49,160	-0.03%
2023/08/01	4.1	35.40	2	35.69	35.73	2.1	47,781	0.00%
2023/07/31	5.7	35.94	5	36.47	35.74	0.7	46,827	0.00%
2023/07/28	0.8	36.34	33.1	36.30	36.58	-32.3	45,368	-0.07%
2023/07/27	0	36.38	1	36.09	36.10	-1	44,245	0.00%
2023/07/26	2.3	35.91	6	36.02	36.02	-3.7	43,693	-0.01%
2023/07/25	3.1	36.42	16	36.42	36.05	-12.9	42,844	-0.03%
2023/07/24	0.1	35.71	19	35.88	35.99	-18.9	41,141	-0.05%
2023/07/21	1	34.33	5	34.82	35.26	-4	39,128	-0.01%
2023/07/20	0	0.00	4.8	34.55	34.71	-4.8	38,945	-0.01%
2023/07/19	13.7	34.78	34.4	34.73	34.36	-20.7	38,430	-0.05%
2023/07/18	8.3	35.02	5	35.07	35.11	3.3	37,308	0.01%
2023/07/17	31	35.85	16	35.91	35.94	15	35,892	0.04%
2023/07/14	5.4	35.28	13	35.43	35.54	-7.6	33,984	-0.02%
2023/07/13	15	35.01	16	35.10	34.82	-1	32,411	0.00%
2023/07/12	5	34.21	9	34.19	34.30	-4	30,636	-0.01%
2023/07/11	2.2	33.69	4	33.79	33.80	-1.8	29,710	-0.01%
2023/07/10	2.7	33.18	1	33.11	33.18	1.7	29,355	0.01%
2023/07/07	11.6	33.08	7.4	33.08	33.08	4.2	28,963	0.01%
2023/07/06	28.4	33.39	11.4	33.41	33.34	17	28,125	0.06%
2023/07/05	13	33.76	29	33.75	33.71	-16	27,144	-0.06%
2023/07/04	12	33.88	13	33.92	33.91	-1	26,313	0.00%
2023/07/03	0	0.00	1	33.00	33.24	-1	25,368	0.00%
2023/06/30	1	32.45	0	0.00	32.67	1	25,119	0.00%
2023/06/29	0.1	32.50	1	32.52	32.53	-0.9	25,191	0.00%
2023/06/28	1	32.38	0.3	32.31	32.30	0.7	25,050	0.00%
2023/06/27	12.1	32.45	3.5	32.50	32.18	8.7	25,112	0.03%
2023/06/26	0	0.00	4.3	32.58	32.77	-4.3	24,721	-0.02%
2023/06/21	20.2	32.65	17	32.66	32.83	3.2	24,714	0.01%
2023/06/20	2	32.53	11.1	32.45	32.48	-9.1	24,470	-0.04%
2023/06/19	7	32.68	29	32.73	32.73	-22	24,190	-0.09%
2023/06/16	0.1	32.74	7.1	32.82	32.78	-7	23,898	-0.03%
2023/06/15	0.1	32.64	9	32.66	32.69	-8.9	23,537	-0.04%
2023/06/14	3	32.34	12	32.24	32.32	-9	23,053	-0.04%
2023/06/13	14	32.03	30.1	32.13	32.20	-16.1	22,990	-0.07%
2023/06/12	6	31.73	3	31.87	31.78	3	22,212	0.01%
2023/06/09	23.1	31.56	23	31.77	31.78	0.1	21,791	0.00%
2023/06/08	13.3	31.32	16	31.22	31.24	-2.7	21,944	-0.01%
2023/06/07	4	31.46	10.3	31.47	31.46	-6.3	22,078	-0.03%
2023/06/06	6	31.10	4	31.12	31.15	2	22,001	0.01%
2023/06/05	11	31.08	2	31.07	31.10	9	21,934	0.04%
2023/06/02	55.5	30.87	5	31.01	30.93	50.5	21,734	0.23%
2023/06/01	11	30.38	0	0.00	30.47	11	21,375	0.05%
2023/05/31	30	30.48	16.6	30.51	30.49	13.5	21,387	0.06%
2023/05/30	8.8	30.61	12.4	30.56	30.52	-3.6	21,242	-0.02%
2023/05/29	16.1	30.65	5	30.62	30.65	11.1	20,974	0.05%
2023/05/26	0.1	30.13	3.2	30.12	30.13	-3.1	20,701	-0.02%
2023/05/25	0	0.00	5.1	29.76	29.78	-5.1	20,433	-0.02%
2023/05/24	0.2	29.33	7	29.31	29.43	-6.8	20,364	-0.03%
2023/05/23	0	0.00	2	29.36	29.37	-2	20,586	-0.01%
2023/05/22	0	0.00	3.5	29.33	29.35	-3.5	20,555	-0.02%
2023/05/19	11	29.32	18	29.28	29.31	-7	20,426	-0.03%
2023/05/18	24	28.93	6	28.92	29.05	18	20,315	0.09%
2023/05/17	0	0.00	12.5	28.76	28.76	-12.5	19,833	-0.06%
2023/05/16	0	0.00	3	28.68	28.65	-3	19,596	-0.02%
2023/05/15	1	28.42	0	0.00	28.42	1	19,581	0.01%
2023/05/12	0.1	28.45	0	0.00	28.45	0.1	19,709	0.00%
2023/05/11	2.2	28.48	0	0.00	28.40	2.2	19,730	0.01%
2023/05/10	0	0.00	0.2	28.57	28.54	-0.2	19,819	0.00%
2023/05/09	3.1	28.62	1	28.60	28.64	2.1	19,838	0.01%
2023/05/08	0	0.00	9	28.68	28.67	-9	20,137	-0.04%
2023/05/03	3	28.33	0	0.00	28.42	3	20,639	0.01%
2023/05/02	0	0.00	3	28.41	28.44	-3	20,848	-0.01%
2023/04/28	0.1	28.23	0	0.00	28.23	0.1	21,218	0.00%
2023/04/27	2.1	28.04	0	0.00	28.02	2.1	21,247	0.01%
2023/04/26	4.1	27.69	0	0.00	27.84	4.1	21,374	0.02%
2023/04/25	25.2	27.87	1	27.90	27.80	24.2	21,169	0.11%
2023/04/24	2.2	28.26	2	28.26	28.27	0.2	20,386	0.00%
2023/04/21	5.7	28.29	0	0.00	28.19	5.7	20,417	0.03%
2023/04/20	7	28.41	0	0.00	28.43	7	20,440	0.03%
2023/04/19	5.3	28.57	0	0.00	28.55	5.3	20,772	0.03%
2023/04/18	3	28.71	0	0.00	28.67	3	20,861	0.01%
2023/04/17	3	28.74	3	28.79	28.80	0	20,763	0.00%
2023/04/14	11.1	28.74	8	28.74	28.74	3.1	20,701	0.01%
2023/04/13	1	28.72	2	28.76	28.71	-1	20,739	0.00%
2023/04/12	1	28.76	1	28.79	28.85	0	20,533	0.00%
2023/04/11	0	0.00	6	28.68	28.70	-6	20,618	-0.03%
2023/04/07	6.1	28.43	2.5	28.46	28.43	3.6	20,709	0.02%
2023/04/06	0	0.00	0.4	28.47	28.47	-0.4	20,739	0.00%
2023/03/30	1.1	28.28	0	28.26	28.29	1.1	20,270	0.01%
2023/03/29	0	28.13	2	28.08	28.15	-2	20,139	-0.01%
2023/03/28	2.2	28.15	0	0.00	28.06	2.2	20,445	0.01%
2023/03/27	0	0.00	1.4	28.34	28.31	-1.4	20,288	-0.01%
2023/03/24	0.1	28.23	2.1	28.26	28.26	-2	20,355	-0.01%
2023/03/23	0.1	28.16	0	0.00	28.12	0.1	20,172	0.00%
2023/03/22	0.2	28.04	20	28.05	28.05	-19.8	20,077	-0.10%
2023/03/21	0.5	27.90	30	27.85	27.84	-29.5	19,992	-0.15%
2023/03/20	2.1	27.73	0	0.00	27.76	2.1	20,057	0.01%
2023/03/17	1.1	27.56	11	27.70	27.76	-10	19,971	-0.05%
2023/03/16	12.6	27.48	2	27.48	27.50	10.6	20,002	0.05%
2023/03/15	1.7	27.73	29	27.84	27.66	-27.3	19,828	-0.14%
2023/03/14	4.2	27.68	20	27.72	27.66	-15.8	20,028	-0.08%
2023/03/13	3	27.85	9	27.63	27.93	-6	19,940	-0.03%
2023/03/10	9.2	27.88	0.2	27.98	27.86	9	19,434	0.05%
2023/03/09	3.2	28.24	0	0.00	28.24	3.2	19,250	0.02%
2023/03/08	8.5	28.26	0	0.00	28.37	8.5	19,260	0.04%
2023/03/07	0	0.00	0.8	28.39	28.38	-0.8	19,170	0.00%
2023/03/06	3.9	28.26	1.3	28.27	28.25	2.7	19,336	0.01%
2023/03/03	1	27.96	2	27.96	27.95	-1	19,265	-0.01%
2023/03/02	5	27.74	5.2	27.74	27.78	-0.2	19,261	0.00%
2023/03/01	2.1	27.60	11.1	27.48	27.72	-9	19,262	-0.05%
2023/02/24	1.4	27.79	0	0.00	27.67	1.4	19,252	0.01%
2023/02/23	2.2	27.69	14.2	27.74	27.74	-12	18,853	-0.06%
2023/02/22	2	27.38	0	0.00	27.40	2	18,630	0.01%
2023/02/21	0	0.00	2	27.52	27.53	-2	18,676	-0.01%
2023/02/20	5	27.36	0	0.00	27.41	5	18,848	0.03%
2023/02/17	6	27.19	0	0.00	27.24	6	19,228	0.03%
2023/02/16	10	27.33	0.1	27.22	27.33	9.9	19,710	0.05%
2023/02/15	3	27.06	6	27.05	27.05	-3	19,842	-0.02%
2023/02/14	0.1	27.15	0	0.00	27.13	0.1	19,890	0.00%
2023/02/13	6.2	26.90	0	0.00	26.97	6.2	20,252	0.03%
2023/02/10	2.1	27.02	3	27.02	27.02	-0.9	20,463	0.00%
2023/02/09	9	27.15	8.1	27.15	27.15	0.9	20,644	0.00%
2023/02/08	0.1	27.08	3	27.12	27.15	-2.9	20,772	-0.01%
2023/02/07	3	26.90	12	26.90	26.94	-9	20,779	-0.04%
2023/02/06	13.4	26.90	0	0.00	26.92	13.4	20,807	0.06%
2023/02/03	1	26.99	2	26.97	27.00	-1	20,631	0.00%
2023/02/02	7	26.90	22	26.87	26.99	-15	20,588	-0.07%
2023/02/01	1	26.66	6	26.67	26.67	-5	20,715	-0.02%
2023/01/31	3	26.62	1.1	26.63	26.54	1.9	20,789	0.01%
2023/01/30	4	26.49	6	26.46	26.53	-2	20,925	-0.01%
2023/01/17	1	26.04	15	26.06	26.06	-14	21,187	-0.07%
2023/01/16	1.1	26.02	0	0.00	26.02	1.1	21,491	0.01%
2023/01/13	1	25.99	1.3	26.09	25.98	-0.3	21,901	0.00%
2023/01/12	6.7	26.00	0	0.00	25.99	6.7	23,355	0.03%
2023/01/10	3.2	26.05	3	26.00	26.06	0.2	28,394	0.00%
2023/01/09	2	25.90	15	25.90	25.94	-13	30,395	-0.04%
2023/01/05	2	25.45	2	25.54	25.46	0	31,646	0.00%
2023/01/04	2	25.50	0	0.00	25.45	2	32,661	0.01%
2023/01/03	3.3	25.23	1	25.48	25.49	2.3	34,171	0.01%
2022/12/30	2	25.43	0.1	25.46	25.40	1.9	35,174	0.01%
2022/12/29	2.2	25.16	2	25.20	25.29	0.2	36,105	0.00%
2022/12/28	3	25.34	3	25.35	25.38	0	37,580	0.00%
2022/12/27	0	0.00	2	25.66	25.63	-2	39,029	-0.01%
2022/12/26	0	0.00	1	25.55	25.58	-1	39,495	0.00%
2022/12/23	3.3	25.50	0	0.00	25.60	3.3	40,046	0.01%
2022/12/22	0	0.00	0.3	25.52	25.67	-0.3	40,666	0.00%
2022/12/21	1.3	25.36	70	25.37	25.34	-68.7	41,902	-0.16%
2022/12/20	2.2	25.45	44	25.36	25.30	-41.8	42,413	-0.10%
2022/12/19	1.2	25.71	0	0.00	25.73	1.2	43,612	0.00%
2022/12/16	0.5	25.71	0	0.00	25.70	0.5	43,959	0.00%
2022/12/15	3.2	25.70	1	25.78	25.70	2.2	44,276	0.00%
2022/12/14	0	0.00	28	25.63	25.68	-28	44,807	-0.06%
2022/12/13	10	25.55	0	0.00	25.53	10	45,119	0.02%
2022/12/12	1	25.32	3	25.48	25.50	-2	45,266	0.00%
2022/12/09	0	0.00	1.4	25.51	25.51	-1.4	45,466	0.00%
2022/12/08	6.2	25.31	1	25.32	25.29	5.2	45,414	0.01%
2022/12/07	9.2	25.50	0	0.00	25.44	9.2	45,356	0.02%
2022/12/06	6.2	25.73	0	0.00	25.61	6.2	45,095	0.01%
2022/12/05	22	25.86	2	25.89	25.87	20	44,791	0.04%
2022/12/02	11.3	25.73	0	0.00	25.73	11.3	44,678	0.03%
2022/12/01	9	25.88	1	25.85	25.82	8	44,927	0.02%
2022/11/30	3	25.52	3	25.65	25.65	0	44,924	0.00%
2022/11/29	0.2	25.25	0	0.00	25.47	0.2	45,006	0.00%
2022/11/28	5.6	25.34	6	25.37	25.32	-0.4	45,368	0.00%
2022/11/25	2	25.55	13	25.60	25.52	-11	45,495	-0.02%
2022/11/24	3	25.44	2	25.53	25.54	1	45,526	0.00%
2022/11/23	1.2	25.26	8	25.28	25.30	-6.8	45,616	-0.01%
2022/11/22	1.1	25.21	4	25.13	25.10	-2.9	46,286	-0.01%
2022/11/21	5.4	25.37	5	25.28	25.22	0.4	46,210	0.00%
2022/11/18	1	25.50	0	0.00	25.43	1	46,058	0.00%
2022/11/17	2	25.38	9	25.44	25.58	-7	46,115	-0.02%
2022/11/16	1.2	25.53	60	25.46	25.53	-58.8	46,277	-0.13%
2022/11/15	1.1	25.37	3	25.43	25.55	-1.9	46,005	0.00%
2022/11/14	2	25.34	14.1	25.25	25.42	-12.1	45,523	-0.03%
2022/11/11	6	25.00	1	25.03	25.00	5	44,997	0.01%
2022/11/10	10	24.56	3	24.54	24.53	7	44,523	0.02%
2022/11/09	7	24.56	3	24.47	24.61	4	44,514	0.01%
2022/11/08	19.2	24.31	1	24.30	24.23	18.2	44,336	0.04%
2022/11/07	6.1	23.96	33	23.97	24.06	-26.9	43,972	-0.06%
2022/11/04	2	23.48	1	23.54	23.64	1	43,722	0.00%
2022/11/03	2	23.48	3	23.54	23.58	-1	43,744	0.00%
2022/11/02	17	23.61	3	23.61	23.67	14	43,687	0.03%
2022/11/01	4.1	23.51	0	0.00	23.55	4.1	43,778	0.01%
2022/10/31	12	23.51	4	23.51	23.48	8	43,858	0.02%
2022/10/28	23.3	23.46	0	0.00	23.31	23.3	44,013	0.05%
2022/10/27	8	23.51	1	23.57	23.58	7	43,742	0.02%
2022/10/26	3	23.37	1	23.40	23.41	2	43,975	0.00%
2022/10/25	13.5	23.47	2	23.44	23.40	11.5	43,675	0.03%
2022/10/24	7.2	23.70	15	23.74	23.69	-7.8	43,127	-0.02%
2022/10/21	11.7	23.70	2	23.74	23.58	9.7	42,952	0.02%
2022/10/20	38.9	23.45	3	23.57	23.65	35.9	42,434	0.08%
2022/10/19	45	23.94	6	23.96	23.95	39	41,038	0.09%
2022/10/18	67	25.76	9	25.85	25.84	58	38,264	0.15%
2022/10/17	63.2	25.53	16	25.45	25.77	47.2	36,062	0.13%
2022/10/14	31.3	25.92	17	25.89	25.91	14.3	33,875	0.04%
2022/10/13	27.3	25.67	1	25.53	25.53	26.3	33,319	0.08%
2022/10/12	20.6	25.72	2.1	25.85	25.82	18.5	32,298	0.06%
2022/10/11	25.8	25.87	1	25.96	25.85	24.8	31,414	0.08%
2022/10/07	26	26.31	0	0.00	26.28	26	30,057	0.09%
2022/10/06	41.4	26.54	0	0.00	26.57	41.4	29,048	0.14%
2022/10/05	72.6	26.59	3	26.66	26.62	69.6	28,495	0.24%
2022/10/04	72.4	26.21	6	26.21	26.27	66.4	27,349	0.24%
2022/10/03	30.3	25.59	4	25.67	25.67	26.3	25,742	0.10%
2022/09/30	10	25.58	6	25.65	25.78	4	25,645	0.02%
2022/09/29	19.1	25.81	6.2	25.94	25.81	13	25,407	0.05%
2022/09/28	23.4	25.97	0.5	25.86	25.83	22.9	25,726	0.09%
2022/09/27	7	26.31	3	26.32	26.33	4	24,823	0.02%
2022/09/26	39.9	26.47	4	26.41	26.33	35.9	24,841	0.14%
2022/09/23	8.9	27.05	1.4	27.11	27.06	7.5	24,343	0.03%
2022/09/22	12.7	27.11	1.6	27.20	27.17	11.1	24,787	0.04%
2022/09/21	12.4	27.67	0	0.00	27.64	12.4	24,382	0.05%
2022/09/20	12.3	28.00	0	0.00	27.98	12.3	24,002	0.05%
2022/09/19	7.5	28.23	0	0.00	28.06	7.5	23,870	0.03%
2022/09/16	7.6	28.27	0	0.00	28.28	7.6	23,904	0.03%
2022/09/15	1	28.58	0	0.00	28.59	1	24,377	0.00%
2022/09/14	1	28.33	0	0.00	28.35	1	25,063	0.00%
2022/09/13	2	28.71	0	0.00	28.71	2	25,067	0.01%
2022/09/12	1	28.53	2	28.45	28.56	-1	25,899	0.00%
2022/09/08	5.2	27.89	0	0.00	28.25	5.2	26,541	0.02%
2022/09/07	5.2	27.88	3	27.92	27.90	2.2	27,361	0.01%
2022/09/06	12.2	28.09	0	0.00	28.08	12.2	27,108	0.04%
2022/09/05	8.6	28.09	3.4	28.08	28.18	5.2	27,077	0.02%
2022/09/02	20.5	28.24	0	0.00	28.10	20.5	27,375	0.07%
2022/09/01	9.1	28.45	0.1	28.44	28.44	9	26,958	0.03%
2022/08/31	16	28.54	1	28.67	28.79	15	26,588	0.06%
2022/08/30	5	28.47	0.1	28.51	28.67	4.9	26,330	0.02%
2022/08/29	16.3	28.44	2.1	28.42	28.45	14.2	26,109	0.05%
2022/08/26	1	29.05	1.1	29.15	29.10	-0.1	25,430	0.00%
2022/08/25	4	28.97	0	0.00	28.94	4	25,285	0.02%
2022/08/24	12.9	28.86	0	0.00	28.80	12.9	25,177	0.05%
2022/08/23	3	28.95	0	0.00	28.93	3	24,848	0.01%
2022/08/22	2	29.18	3.1	29.21	29.25	-1.1	24,388	0.00%
2022/08/19	5	29.35	0	0.00	29.42	5	24,110	0.02%
2022/08/18	1	29.22	5	29.23	29.29	-4	24,128	-0.02%
2022/08/17	1	29.20	1	29.27	29.28	0	24,037	0.00%
2022/08/16	8.1	29.18	0	0.00	29.24	8.1	24,041	0.03%
2022/08/15	4	29.20	2	29.20	29.22	2	23,880	0.01%
2022/08/12	10	29.14	2	29.21	29.30	8	23,637	0.03%
2022/08/11	1	29.11	1	29.13	29.12	0.1	23,814	0.00%
2022/08/10	8.2	28.83	4	28.83	28.81	4.2	23,742	0.02%
2022/08/09	1.4	28.84	21	29.04	29.07	-19.6	23,654	-0.08%
2022/08/08	0	28.73	0	0.00	28.87	0	23,892	0.00%
2022/08/05	0.6	28.80	0.3	28.74	28.87	0.3	23,904	0.00%
2022/08/04	2	28.28	0	0.00	28.43	2	24,150	0.01%
2022/08/03	0.2	28.33	0	0.00	28.44	0.2	24,195	0.00%
2022/08/02	11.1	28.41	0	0.00	28.45	11.1	24,176	0.05%
2022/07/29	30.1	28.46	0	0.00	28.55	30.1	24,047	0.13%
2022/07/28	0.5	28.24	1.2	28.26	28.18	-0.7	23,873	0.00%
2022/07/27	6	28.05	0	0.00	28.25	6	23,648	0.03%
2022/07/26	5	28.11	0	0.00	28.12	5	23,575	0.02%
2022/07/25	0	0.00	3	28.27	28.33	-3	23,450	-0.01%
2022/07/22	20	28.35	5	28.33	28.40	15	23,497	0.06%
2022/07/21	2	28.32	2	28.10	28.38	0	23,839	0.00%
2022/07/20	2	28.07	1	28.08	28.00	1	24,096	0.00%
2022/07/19	4	27.52	3	27.55	27.68	1	24,748	0.00%
2022/07/18	4	27.20	10	27.42	27.48	-6	24,713	-0.02%
2022/07/15	2	27.12	0	0.00	27.09	2	24,487	0.01%
2022/07/14	2	27.03	0	0.00	27.18	2	24,288	0.01%
2022/07/12	10.3	26.55	1	26.60	26.62	9.3	24,016	0.04%
2022/07/11	7.1	27.25	1	27.19	27.25	6.1	23,577	0.03%
2022/07/08	4.8	27.21	1	27.18	27.25	3.8	23,400	0.02%
2022/07/07	3	26.26	0	0.00	26.76	3	23,071	0.01%
2022/07/06	23.3	26.51	1	26.31	26.32	22.3	23,127	0.10%
2022/07/05	5	26.88	0	0.00	26.96	5	22,663	0.02%
2022/07/04	9	26.63	0	0.00	26.68	9	22,393	0.04%
2022/07/01	15.3	27.03	1	27.04	26.81	14.3	22,566	0.06%
2022/06/30	12.2	27.55	0	0.00	27.56	12.2	21,708	0.06%
2022/06/29	5	28.15	0	0.00	28.14	5	20,881	0.02%
2022/06/28	3	28.57	0	0.00	28.53	3	20,578	0.01%
2022/06/27	17	28.76	2	28.67	28.86	15	20,368	0.07%
2022/06/24	1.5	28.14	1	28.07	28.10	0.4	20,147	0.00%
2022/06/23	9.5	28.07	0	0.00	28.05	9.5	20,047	0.05%
2022/06/22	13.4	28.69	1	28.56	28.50	12.4	19,293	0.06%
2022/06/21	4	29.03	1	29.01	29.28	3	18,528	0.02%
2022/06/20	19.3	29.15	13	29.11	28.87	6.3	18,308	0.03%
2022/06/17	16.1	29.52	4	29.55	29.62	12.1	17,392	0.07%
2022/06/16	54.7	30.09	2	30.50	29.94	52.7	16,622	0.32%
2022/06/15	7	30.35	6	30.33	30.39	1	15,696	0.01%
2022/06/14	40.1	30.24	1	30.29	30.48	39.1	15,602	0.25%
2022/06/13	4.6	30.48	0	0.00	30.51	4.6	15,482	0.03%
2022/06/10	0.3	31.16	0	0.00	31.08	0.3	14,994	0.00%
2022/06/09	1.4	31.33	0	0.00	31.30	1.4	15,011	0.01%
2022/06/07	1	31.46	0.2	31.39	31.44	0.8	15,163	0.01%
2022/06/02	10.3	31.39	0	0.00	31.40	10.3	15,616	0.07%
2022/05/31	1.2	31.35	0	0.00	31.40	1.2	16,408	0.01%
2022/05/30	1	31.41	1	31.44	31.43	0	16,672	0.00%
2022/05/27	4.1	31.10	1	31.08	31.08	3.1	16,766	0.02%
2022/05/26	0	0.00	1	30.90	30.80	-1	17,092	-0.01%
2022/05/25	2	30.73	0.2	30.89	30.88	1.8	17,125	0.01%
2022/05/23	1	30.92	4	30.81	30.86	-3	17,461	-0.02%
2022/05/20	5	30.75	0	0.00	30.72	5	17,709	0.03%
2022/05/19	109.1	30.45	0	0.00	30.68	109.1	18,026	0.61%	大買/鉅額交易
2022/05/18	7	30.88	0	0.00	31.01	7	17,868	0.04%
2022/05/17	3.1	30.71	1	30.70	30.69	2.1	17,836	0.01%
2022/05/16	3.8	30.63	0	30.75	30.72	3.8	17,947	0.02%
2022/05/13	1	30.71	0	0.00	30.80	1	17,622	0.01%
2022/05/12	11.1	30.90	0	0.00	30.63	11.1	17,584	0.06%
2022/05/11	5.2	31.27	2	31.20	31.17	3.2	17,093	0.02%
2022/05/10	3.1	31.51	1	31.47	31.65	2.1	16,798	0.01%
2022/05/09	6.4	31.69	1	31.80	31.57	5.4	16,792	0.03%
2022/05/06	1	32.06	1	32.20	32.25	0	16,679	0.00%
2022/05/03	0.1	32.00	0	0.00	32.09	0.1	17,554	0.00%
2022/04/29	1	31.90	0	0.00	32.01	1	17,967	0.01%
2022/04/28	2	31.40	0	0.00	31.72	2	18,539	0.01%
2022/04/27	7.5	31.38	5	31.37	31.48	2.5	18,489	0.01%
2022/04/26	6.2	31.98	1	32.15	31.93	5.2	18,167	0.03%
2022/04/25	11.1	32.07	0	0.00	32.03	11.1	18,243	0.06%
2022/04/22	1.1	32.77	10	32.79	32.78	-8.9	17,463	-0.05%
2022/04/21	0.3	32.96	4	32.88	32.90	-3.8	17,770	-0.02%
2022/04/20	1.1	32.75	0	0.00	32.83	1.1	17,859	0.01%
2022/04/19	1	32.88	0	0.00	32.85	1	18,080	0.01%
2022/04/18	0.1	32.77	12	32.77	32.68	-12	18,217	-0.07%
2022/04/14	2.1	33.08	5	33.17	33.07	-3	18,223	-0.02%
2022/04/13	0	0.00	1	33.03	33.11	-1	18,347	-0.01%
2022/04/12	16.3	32.61	2	32.70	32.69	14.3	18,315	0.08%
2022/04/11	19.3	32.93	0	0.00	32.81	19.3	17,884	0.11%
2022/04/08	6.1	33.04	1	33.07	33.17	5.1	17,526	0.03%
2022/04/07	15.2	33.08	2.1	33.13	32.90	13.1	17,428	0.08%
2022/04/06	0	33.50	0	0.00	33.47	0	16,712	0.00%
2022/04/01	1	33.50	0.2	33.50	33.55	0.8	16,657	0.00%
2022/03/31	3.3	33.67	1	33.63	33.63	2.3	16,656	0.01%
2022/03/29	0.1	33.75	0	0.00	33.64	0.1	16,641	0.00%
2022/03/28	3	33.45	0	0.00	33.78	3	16,634	0.02%
2022/03/25	0	0.00	1	33.86	33.81	-1	16,484	-0.01%
2022/03/23	0	0.00	3	34.00	33.96	-3	16,953	-0.02%
2022/03/22	0	0.00	3	33.93	33.87	-3	17,380	-0.02%
2022/03/21	0	0.00	7	33.97	33.95	-7	17,417	-0.04%
2022/03/18	11	33.83	0	0.00	33.90	11	17,685	0.06%
2022/03/17	1	33.83	0.2	33.85	34.01	0.8	17,731	0.00%
2022/03/15	1	33.81	0	0.00	33.78	1	17,846	0.01%
2022/03/11	5	33.90	3	33.89	33.90	2	18,151	0.01%
2022/03/10	5	33.81	7	33.88	33.89	-2	18,239	-0.01%
2022/03/09	1	33.32	0	0.00	33.36	1	18,168	0.01%
2022/03/08	15.7	32.99	0	0.00	33.00	15.7	18,129	0.09%
2022/03/07	24.2	33.41	1	33.45	33.45	23.2	17,675	0.13%
2022/03/04	3	34.18	3	34.28	34.04	0	17,185	0.00%
2022/03/03	0	0.00	4	34.17	34.22	-4	17,340	-0.02%
2022/03/02	0	0.00	8	33.84	33.97	-8	17,356	-0.05%
2022/03/01	0	0.00	21	33.76	33.88	-21	17,209	-0.12%
2022/02/25	0	0.00	1	33.28	33.33	-1	16,965	-0.01%
2022/02/24	10	33.30	9.6	33.20	33.19	0.4	17,005	0.00%
2022/02/23	0	0.00	11.2	33.65	33.75	-11.2	16,824	-0.07%
2022/02/22	6	33.41	0	0.00	33.49	6	16,978	0.04%
2022/02/21	0	0.00	43	33.70	33.80	-43	17,361	-0.25%
2022/02/18	0	0.00	37	33.22	33.50	-37	17,247	-0.21%
2022/02/17	0.3	33.39	1	33.40	33.34	-0.7	17,551	0.00%
2022/02/16	0	0.00	5	33.20	33.27	-5	17,830	-0.03%
2022/02/15	2	33.15	1	33.24	33.10	1	17,811	0.01%
2022/02/14	19.2	33.09	2	33.13	33.13	17.2	18,019	0.10%
2022/02/11	0	0.00	2	33.44	33.43	-2	18,330	-0.01%
2022/02/10	3.2	33.47	2	33.53	33.49	1.2	18,757	0.01%
2022/02/09	0	0.00	3.5	33.43	33.50	-3.5	19,206	-0.02%
2022/02/08	0	0.00	1	33.14	33.30	-1	19,190	-0.01%
2022/02/07	3	32.55	4	32.67	33.00	-1	19,118	-0.01%
2022/01/26	6.2	32.42	0	0.00	32.40	6.2	19,021	0.03%
2022/01/25	21.6	32.36	1.2	32.32	32.34	20.4	19,107	0.11%
2022/01/24	14.2	32.54	25	32.48	32.72	-10.8	18,760	-0.06%
2022/01/21	55	32.94	1	32.83	32.84	54	18,519	0.29%
2022/01/19	1	33.33	1	33.19	33.21	0	18,354	0.00%
2022/01/18	0	0.00	3	33.43	33.45	-3	18,641	-0.02%
2022/01/17	5	33.08	1	33.17	33.22	4	18,981	0.02%
2022/01/14	6.2	32.96	4.1	32.98	33.15	2.1	21,215	0.01%
2022/01/13	4.1	33.17	7	33.21	33.20	-2.9	22,404	-0.01%
2022/01/12	10.1	33.14	0	0.00	33.10	10.1	23,373	0.04%
2022/01/11	2.3	33.21	1	33.22	33.20	1.3	23,638	0.01%
2022/01/10	0	0.00	2	33.27	33.27	-2	24,258	-0.01%
2022/01/07	28	33.33	0	0.00	33.17	28	24,516	0.11%
2022/01/06	0	0.00	1	33.40	33.41	-1	24,667	0.00%
2022/01/05	1	33.41	3	33.45	33.45	-2	25,175	-0.01%
2022/01/04	14	33.40	0	0.00	33.41	14	26,009	0.05%
2022/01/03	15	33.48	1	33.66	33.42	14	26,439	0.05%
2021/12/30	1	33.59	1	33.63	33.58	0	27,336	0.00%
2021/12/29	0	0.00	1	33.61	33.61	-1	27,867	0.00%
2021/12/28	1.5	33.53	3.8	33.54	33.56	-2.3	28,292	-0.01%
2021/12/27	6	33.38	2	33.38	33.38	4	28,983	0.01%
2021/12/24	2.8	33.31	0	0.00	33.29	2.8	30,113	0.01%
2021/12/23	0	0.00	2	33.37	33.34	-2	30,324	-0.01%
2021/12/21	19.2	33.34	3	33.27	33.36	16.2	31,128	0.05%
2021/12/17	0	0.00	5	33.40	33.43	-5	31,075	-0.02%
2021/12/16	1	33.32	20	33.42	33.45	-19	30,909	-0.06%
2021/12/15	3	32.99	1	32.90	33.04	2	31,068	0.01%
2021/12/14	2.1	32.98	2	33.03	32.95	0.1	31,054	0.00%
2021/12/13	1.5	33.39	3.1	33.39	33.33	-1.6	30,895	-0.01%
2021/12/10	1	33.41	0	0.00	33.30	1	30,862	0.00%
2021/12/09	0	0.00	4	33.34	33.32	-4	30,754	-0.01%
2021/12/08	5	33.24	7	33.26	33.18	-2	30,597	-0.01%
2021/12/07	0.1	32.90	27	32.95	33.03	-26.9	30,311	-0.09%
2021/12/06	0	0.00	1	32.79	32.86	-1	30,069	0.00%
2021/12/03	3.4	32.69	5	32.69	32.65	-1.7	30,302	-0.01%
2021/12/01	8	32.30	0	0.00	32.50	8	30,420	0.03%
2021/11/30	7.8	32.45	0	0.00	32.30	7.8	30,392	0.03%
2021/11/29	11	32.00	10	32.25	32.22	1	30,384	0.00%
2021/11/26	5	32.49	0	0.00	32.35	5	30,133	0.02%
2021/11/25	5	32.64	0	0.00	32.65	5	29,905	0.02%
2021/11/24	0	0.00	1	32.52	32.61	-1	29,925	0.00%
2021/11/23	1	32.64	6	32.69	32.63	-5	29,885	-0.02%
2021/11/22	1	32.96	1	32.95	32.93	0	29,903	0.00%
2021/11/19	5.3	32.93	20.3	33.03	32.93	-15	29,833	-0.05%
2021/11/18	2	32.95	11	32.98	32.98	-9	29,820	-0.03%
2021/11/17	0	0.00	3	32.70	32.71	-3	29,329	-0.01%
2021/11/16	0	0.00	6	32.49	32.59	-6	29,410	-0.02%
2021/11/15	5	32.44	0	0.00	32.43	5	29,642	0.02%
2021/11/12	1	32.17	2	32.16	32.20	-1	29,635	0.00%
2021/11/11	13.1	32.23	13	32.33	32.15	0.1	29,814	0.00%
2021/11/10	4	32.38	24	32.44	32.34	-20	30,295	-0.07%
2021/11/09	2.1	32.37	1	32.36	32.35	1.1	30,107	0.00%
2021/11/08	12	32.38	23	32.37	32.39	-11	29,738	-0.04%
2021/11/05	4.2	31.85	0	0.00	31.95	4.2	29,680	0.01%
2021/11/04	3	31.93	14.2	31.95	31.86	-11.2	29,884	-0.04%
2021/11/03	11	31.67	1	31.67	31.77	10	29,845	0.03%
2021/11/02	2.1	31.59	14	31.57	31.53	-11.9	29,764	-0.04%
2021/11/01	35	31.55	5	31.51	31.56	30	29,464	0.10%
2021/10/29	5.1	31.26	3	31.41	31.45	2.1	29,203	0.01%
2021/10/28	3.2	31.34	6	31.39	31.39	-2.9	29,000	-0.01%
2021/10/27	3	31.06	0.6	31.11	31.15	2.4	28,924	0.01%
2021/10/26	6	31.00	4	30.94	31.05	2	28,992	0.01%
2021/10/25	52.3	30.76	1	30.84	30.86	51.3	28,743	0.18%
2021/10/22	55.7	30.69	3	30.75	30.84	52.7	28,569	0.18%
2021/10/21	26.2	32.33	0	0.00	32.40	26.2	26,495	0.10%
2021/10/20	16.1	32.36	27	32.33	32.37	-10.9	25,033	-0.04%
2021/10/19	7	32.32	0	0.00	32.40	7	23,996	0.03%
2021/10/18	10.1	32.40	1.1	32.36	32.36	9	23,655	0.04%
2021/10/15	4	32.30	2	32.33	32.31	2	23,612	0.01%
2021/10/14	5.1	32.08	0	0.00	32.18	5.1	23,569	0.02%
2021/10/13	9	32.18	2	32.43	32.17	7	23,078	0.03%
2021/10/12	12.1	32.39	0	0.00	32.24	12.1	22,532	0.05%
2021/10/08	24.2	32.68	1	32.70	32.59	23.2	21,746	0.11%
2021/10/07	23.1	32.47	26	32.49	32.57	-2.9	21,631	-0.01%
2021/10/06	12.5	31.93	0	0.00	31.88	12.5	20,959	0.06%
2021/10/05	10	31.63	1	31.50	31.96	9	20,585	0.04%
2021/10/04	29.5	32.03	1	32.18	31.84	28.5	20,219	0.14%
2021/10/01	24.5	32.30	0	0.00	32.26	24.5	19,474	0.13%
2021/09/30	4.1	32.65	0	0.00	32.77	4.1	18,345	0.02%
2021/09/29	4.1	32.65	7	32.66	32.70	-2.9	18,174	-0.02%
2021/09/27	0	33.28	0	0.00	33.30	0	17,512	0.00%
2021/09/24	5	33.30	0	0.00	33.30	5	17,887	0.03%
2021/09/23	1	33.06	3	33.10	33.08	-2	17,863	-0.01%
2021/09/22	5.1	32.81	0	0.00	32.90	5.1	17,894	0.03%
2021/09/17	0	0.00	1	33.28	33.42	-1	17,382	-0.01%
2021/09/16	3	33.26	0	0.00	33.28	3	17,370	0.02%
2021/09/15	5.1	33.30	1	33.29	33.33	4.1	17,219	0.02%
2021/09/14	11.1	33.45	0	0.00	33.36	11.1	17,241	0.06%
2021/09/10	0.9	33.20	1	33.10	33.22	-0.1	17,282	0.00%
2021/09/09	2.1	32.93	0	0.00	32.94	2.1	17,241	0.01%
2021/09/08	6.1	32.82	1	32.86	32.80	5.1	17,202	0.03%
2021/09/07	1.1	33.11	0.1	33.12	33.16	1	16,852	0.01%
2021/09/06	1.1	33.15	0	0.00	33.07	1.1	16,790	0.01%
2021/09/03	0.1	33.29	0	0.00	33.24	0.1	16,600	0.00%
2021/09/02	6	33.34	0	0.00	33.16	6	16,607	0.04%
2021/09/01	1	33.38	6	33.39	33.39	-5	16,552	-0.03%
2021/08/31	4.1	33.13	0.6	33.39	33.38	3.5	16,476	0.02%
2021/08/30	2.5	33.18	2	33.24	33.29	0.5	16,532	0.00%
2021/08/27	0.3	33.09	0	0.00	33.11	0.3	16,504	0.00%
2021/08/26	0.1	32.94	0	0.00	32.99	0.1	16,452	0.00%
2021/08/25	5	32.91	0	0.00	33.00	5	16,281	0.03%
2021/08/24	5.4	32.73	0	0.00	32.80	5.4	16,383	0.03%
2021/08/23	2.2	32.76	0	0.00	32.88	2.2	16,186	0.01%
2021/08/20	11.8	32.21	3	32.35	32.26	8.8	16,057	0.05%
2021/08/19	16.2	32.57	0	0.00	32.32	16.2	15,784	0.10%
2021/08/18	5.1	32.43	18	32.93	33.07	-12.9	15,181	-0.08%
2021/08/17	12.1	32.68	0	0.00	32.53	12.1	14,907	0.08%
2021/08/16	5.2	32.86	3	33.00	32.86	2.2	14,707	0.01%
2021/08/13	12.2	33.32	0	0.00	33.27	12.2	14,056	0.09%
2021/08/12	9.1	33.39	2	33.43	33.51	7.1	13,851	0.05%
2021/08/11	23.4	33.57	0	0.00	33.49	23.4	13,905	0.17%
2021/08/10	6.4	33.80	2	33.76	33.79	4.4	13,704	0.03%
2021/08/09	4.1	33.95	0	0.00	34.10	4.1	14,439	0.03%
2021/08/06	0.1	34.15	0	0.00	34.25	0.1	14,660	0.00%
2021/08/05	1	34.21	0	0.00	34.20	1	15,367	0.01%
2021/08/04	0.1	34.35	2	34.30	34.35	-2	16,712	-0.01%
2021/08/02	8.1	33.76	3	33.90	34.00	5.1	17,428	0.03%
2021/07/30	6	33.91	2	33.92	33.90	4	17,250	0.02%
2021/07/29	6	33.91	2	34.19	34.10	4	17,094	0.02%
2021/07/28	11.4	33.50	0	0.00	33.89	11.4	17,359	0.07%
2021/07/27	5.1	34.04	0	0.00	34.07	5.1	17,372	0.03%
2021/07/26	2	34.59	0	0.00	34.50	2	17,260	0.01%
2021/07/23	4	34.33	0	0.00	34.47	4	17,212	0.02%
2021/07/22	1.2	34.32	0	0.00	34.21	1.2	17,183	0.01%
2021/07/21	21.2	34.21	0	0.00	34.13	21.2	16,996	0.12%
2021/07/20	9.2	34.61	0	0.00	34.56	9.2	16,353	0.06%
2021/07/19	1	35.01	0	0.00	35.14	1	16,195	0.01%
2021/07/16	5.1	35.14	7	35.07	35.12	-2	16,301	-0.01%
2021/07/15	3	34.64	0	0.00	34.98	3	16,244	0.02%
2021/07/14	6.1	34.45	0	0.00	34.48	6.1	16,238	0.04%
2021/07/13	8.3	34.97	0	0.00	34.85	8.3	16,009	0.05%
2021/07/12	1.2	35.47	0	0.00	35.27	1.2	15,934	0.01%
2021/07/09	2.3	35.54	1	35.48	35.44	1.3	15,733	0.01%
2021/07/08	0.2	35.76	0	0.00	35.80	0.2	15,796	0.00%
2021/07/07	1.1	35.84	0.3	35.87	35.61	0.8	15,802	0.01%
2021/07/06	2	35.95	0	0.00	35.91	2	15,704	0.01%
2021/07/05	2	35.69	5	35.65	35.69	-3	15,631	-0.02%
2021/07/02	1	35.10	0.3	35.21	35.20	0.7	15,550	0.00%
2021/07/01	4	34.89	1	35.24	35.00	3	15,473	0.02%
2021/06/30	0.1	34.89	5	34.95	35.00	-4.9	15,037	-0.03%
2021/06/29	9	34.69	0	0.00	34.80	9	15,029	0.06%
2021/06/28	2	34.97	3	34.99	35.10	-1	15,068	-0.01%
2021/06/23	3.1	34.42	0	0.00	34.45	3.1	15,186	0.02%
2021/06/22	2	34.47	0.3	34.56	34.43	1.7	15,168	0.01%
2021/06/21	1.2	34.58	0	0.00	34.55	1.2	15,124	0.01%
2021/06/18	0	0.00	2	35.00	34.91	-2	15,026	-0.01%
2021/06/15	6.1	34.57	0	0.00	34.65	6.1	15,274	0.04%
2021/06/11	2	34.57	0	0.00	34.55	2	15,354	0.01%
2021/06/10	2.1	34.49	1	34.46	34.60	1.1	15,462	0.01%
2021/06/09	3.1	34.45	0.5	34.54	34.45	2.6	15,529	0.02%
2021/06/08	0.1	34.70	0	0.00	34.65	0.1	15,624	0.00%
2021/06/07	0.3	34.65	1	34.43	34.72	-0.7	15,739	0.00%
2021/06/03	7	34.95	0	0.00	34.95	7	15,696	0.04%
2021/06/02	0.1	35.06	2	34.88	34.96	-1.9	15,809	-0.01%
2021/06/01	1	34.76	2	35.00	35.06	-1	15,858	-0.01%
2021/05/31	2.2	34.70	1	34.68	34.75	1.2	15,721	0.01%
2021/05/27	0	0.00	22.5	34.04	34.28	-22.5	15,767	-0.14%
2021/05/26	0.1	34.36	1	34.40	34.32	-0.9	15,811	-0.01%
2021/05/25	0.1	34.28	1.1	34.28	34.34	-1	15,861	-0.01%
2021/05/24	3.1	34.04	0	0.00	34.05	3.1	15,943	0.02%
2021/05/21	4.1	33.90	1	34.00	34.00	3.1	15,870	0.02%
2021/05/20	1.1	33.70	0	0.00	33.86	1.1	15,950	0.01%
2021/05/19	2.2	33.91	1	33.81	34.10	1.2	15,867	0.01%
2021/05/18	1.3	33.59	6	33.45	34.01	-4.7	15,921	-0.03%
2021/05/17	10.2	32.68	7	32.70	32.75	3.2	15,879	0.02%
2021/05/14	7.1	33.78	2	33.54	33.65	5.1	14,792	0.03%
2021/05/13	3.2	33.19	7	33.22	33.40	-3.8	14,460	-0.03%
2021/05/12	9.3	33.54	45	32.68	33.50	-35.7	13,679	-0.26%
2021/05/11	17.5	34.91	0	0.00	34.70	17.5	12,332	0.14%
2021/05/10	1.1	35.83	0	0.00	35.88	1.1	11,676	0.01%
2021/05/06	6.1	35.16	0	0.00	35.30	6.1	11,877	0.05%
2021/05/05	3	35.43	5.1	35.21	35.35	-2.1	11,916	-0.02%
2021/05/04	1.1	35.30	0	0.00	35.30	1.1	11,516	0.01%
2021/05/03	1.2	35.97	2	36.02	35.91	-0.8	11,089	-0.01%
2021/04/28	1	35.91	1	35.96	35.98	0	11,127	0.00%
2021/04/27	3.1	35.95	1	35.94	35.98	2.1	11,379	0.02%
2021/04/26	2.1	35.85	2	35.87	35.99	0.1	11,527	0.00%
2021/04/23	2	35.20	0	0.00	35.30	2	11,671	0.02%
2021/04/22	0	35.45	4	35.81	35.40	-4	11,800	-0.03%
2021/04/21	0	0.00	1	35.39	35.53	-1	12,099	-0.01%
2021/04/20	1.2	35.39	2	35.33	35.33	-0.9	12,400	-0.01%
2021/04/16	0	34.90	1	34.84	34.94	-1	12,623	-0.01%
2021/04/15	0	0.00	1	34.50	34.50	-1	12,665	-0.01%
2021/04/14	5	34.12	0	0.00	34.35	5	13,099	0.04%
2021/04/13	1	34.45	0	0.00	34.47	1	13,191	0.01%
2021/04/12	0.1	34.75	0	0.00	34.69	0.1	13,479	0.00%
2021/04/09	3	34.73	0	0.00	34.70	3	13,634	0.02%
2021/04/08	0	34.75	2	34.69	34.75	-2	13,861	-0.01%
2021/04/07	1	34.73	0	0.00	34.71	1	13,924	0.01%
2021/04/06	0.1	34.81	4	34.80	34.74	-3.9	13,991	-0.03%
2021/04/01	1	34.68	0	0.00	34.61	1	14,051	0.01%
2021/03/31	0	0.00	5	34.64	34.63	-5	14,126	-0.04%
2021/03/30	0	0.00	3	34.45	34.60	-3	13,963	-0.02%
2021/03/29	0	0.00	6.1	34.32	34.34	-6.1	14,041	-0.04%
2021/03/26	1	33.75	3	33.79	33.80	-2	14,091	-0.01%
2021/03/25	0	0.00	6	33.58	33.66	-6	14,089	-0.04%
2021/03/24	6	33.63	1	33.71	33.65	5	14,064	0.04%
2021/03/22	1	33.60	13	33.65	33.60	-12	14,115	-0.09%
2021/03/19	0	0.00	7	33.41	33.60	-7	14,304	-0.05%
2021/03/18	0	0.00	4	33.35	33.53	-4	14,273	-0.03%
2021/03/17	2	32.98	1	32.97	32.95	1	14,394	0.01%
2021/03/16	11	32.98	3	32.96	32.99	8	14,595	0.05%
2021/03/15	0	0.00	7	32.69	32.74	-7	14,896	-0.05%
2021/03/12	0	0.00	26.5	32.42	32.43	-26.5	15,119	-0.18%
2021/03/11	0	0.00	6	32.26	32.33	-6	15,393	-0.04%
2021/03/10	0	0.00	1	32.20	32.10	-1	15,574	-0.01%
2021/03/09	0.1	31.92	0	0.00	32.00	0.1	15,641	0.00%
2021/03/08	0	0.00	4	31.95	32.00	-4	15,766	-0.03%
2021/03/02	2	32.00	0.4	31.97	31.90	1.6	15,732	0.01%
2021/02/26	2	31.82	0	0.00	31.90	2	15,774	0.01%
2021/02/25	3	31.95	3	31.96	32.01	0	15,760	0.00%
2021/02/24	11.1	32.01	6	31.92	31.80	5.1	15,763	0.03%
2021/02/23	3	31.75	4	31.67	31.80	-1	15,634	-0.01%
2021/02/22	2	31.48	10	31.47	31.50	-8	15,506	-0.05%
2021/02/19	9	31.01	16	30.99	31.12	-7	15,365	-0.05%
2021/02/18	0	0.00	25	31.02	31.13	-25	15,500	-0.16%
2021/02/17	0.1	30.95	7	30.92	31.00	-6.9	15,543	-0.04%
2021/02/04	2.1	30.41	0	0.00	30.51	2.1	15,473	0.01%
2021/02/02	5	30.50	8	30.37	30.50	-3	15,854	-0.02%
2021/02/01	21	30.09	10	30.04	30.25	11	16,075	0.07%
2021/01/29	1	30.23	8	30.69	30.26	-7	16,246	-0.04%
2021/01/28	3	30.65	4	30.79	30.72	-1	16,201	-0.01%
2021/01/27	0.1	30.91	2.1	31.00	30.95	-2	16,259	-0.01%
2021/01/26	0	0.00	2.1	30.72	30.68	-2.1	16,164	-0.01%
2021/01/25	3	30.53	52	30.53	30.83	-49	16,491	-0.30%
2021/01/22	0	0.00	2	30.43	30.53	-2	16,841	-0.01%
2021/01/21	4.1	30.33	3.2	30.29	30.30	0.9	17,518	0.01%
2021/01/20	3.3	30.42	5	30.32	30.25	-1.7	19,146	-0.01%
2021/01/19	0	0.00	1.3	30.71	30.74	-1.3	19,403	-0.01%
2021/01/18	2.1	30.53	7	30.56	30.61	-4.9	19,634	-0.03%
2021/01/14	0	0.00	3	30.90	30.92	-3	19,520	-0.02%
2021/01/13	0	0.00	6	30.67	30.69	-6	19,429	-0.03%
2021/01/12	10.1	30.38	0	0.00	30.35	10.1	19,254	0.05%
2021/01/11	0	0.00	5.1	30.59	30.61	-5.1	19,281	-0.03%
2021/01/08	0	0.00	6.1	30.42	30.46	-6.1	19,283	-0.03%
2021/01/07	0	0.00	3	30.18	30.22	-3	19,236	-0.02%
2021/01/06	6	30.11	11	30.01	30.00	-5	18,861	-0.03%
2021/01/05	2	29.94	20	30.00	30.02	-18	18,702	-0.10%
2021/01/04	1	29.94	10	29.88	29.94	-9	18,639	-0.05%
2020/12/31	52.1	29.80	14	29.81	29.95	38.1	18,552	0.21%
2020/12/30	0	0.00	1	29.76	29.78	-1	18,338	-0.01%
2020/12/29	2	29.72	0.2	29.71	29.67	1.8	18,326	0.01%
2020/12/28	0	0.00	1	29.65	29.75	-1	18,329	-0.01%
2020/12/25	5.1	29.51	0	0.00	29.51	5.1	18,165	0.03%
2020/12/23	2.2	29.38	0	0.00	29.42	2.2	18,156	0.01%
2020/12/22	8	29.49	0	0.00	29.43	8	18,606	0.04%
2020/12/21	19.1	29.47	1.3	29.45	29.60	17.8	19,258	0.09%
2020/12/17	1.1	29.62	0	0.00	29.66	1.1	19,561	0.01%
2020/12/16	1	29.63	8	29.65	29.80	-7	19,561	-0.04%
2020/12/15	5.1	29.55	15.2	29.53	29.51	-10.1	19,488	-0.05%
2020/12/14	2	29.80	0.4	29.88	29.82	1.6	19,302	0.01%
2020/12/11	6.3	29.79	0	0.00	29.81	6.3	19,359	0.03%
2020/12/10	14.2	29.97	0	0.00	29.94	14.2	19,265	0.07%
2020/12/09	3	30.01	2	30.02	30.14	1	19,097	0.01%
2020/12/08	0	0.00	13	29.91	29.90	-13	18,695	-0.07%
2020/12/07	1	29.78	8	29.84	29.85	-7	18,414	-0.04%
2020/12/04	3	29.61	6	29.60	29.68	-3	18,251	-0.02%
2020/12/03	0	0.00	25	29.45	29.45	-25	18,137	-0.14%
2020/12/02	15	29.41	2	29.44	29.44	13	18,138	0.07%
2020/12/01	2	29.26	6	29.31	29.35	-4	18,131	-0.02%
2020/11/30	1	29.39	5	29.40	29.35	-4	18,213	-0.02%
2020/11/27	0	0.00	2	29.25	29.32	-2	18,098	-0.01%
2020/11/25	14	29.09	5	29.12	29.01	9	18,006	0.05%
2020/11/24	0	0.00	1	29.11	29.11	-1	17,904	-0.01%
2020/11/23	5	29.10	0	0.00	29.14	5	17,841	0.03%
2020/11/20	9	28.86	1	28.85	28.88	8	17,893	0.04%
2020/11/19	0	0.00	8	28.87	28.86	-8	18,118	-0.04%
2020/11/18	3	28.86	0	0.00	28.90	3	18,250	0.02%
2020/11/17	4	28.98	4	28.84	28.81	0	18,455	0.00%
2020/11/16	0	0.00	5	28.82	28.80	-5	19,178	-0.03%
2020/11/13	2	28.43	2	28.40	28.53	0	18,963	0.00%
2020/11/12	3	28.46	3	28.45	28.40	0	18,920	0.00%
2020/11/11	1	28.50	0	0.00	28.50	1	18,920	0.01%
2020/11/10	4	28.31	1	28.37	28.29	3	18,893	0.02%
2020/11/09	9.5	28.41	11	28.43	28.40	-1.6	18,592	-0.01%
2020/11/06	3	28.13	1	28.16	28.19	2	18,420	0.01%
2020/11/05	25	28.08	42	28.11	28.12	-17	18,259	-0.09%
2020/11/04	27	28.04	5	28.05	28.05	22	18,240	0.12%
2020/11/03	9	27.96	3	27.93	28.01	6	18,058	0.03%
2020/11/02	8	27.65	1	27.62	27.72	7	17,951	0.04%
2020/10/30	8	27.84	1	27.92	27.80	7	17,737	0.04%
2020/10/29	36	27.89	0	0.00	27.98	36	17,214	0.21%
2020/10/28	34	28.24	46	28.30	28.19	-12	16,451	-0.07%
2020/10/27	12	29.67	1	29.69	29.69	11	14,985	0.07%
2020/10/26	8.1	29.71	11.2	29.73	29.69	-3.1	14,571	-0.02%
2020/10/23	3	29.59	1	29.60	29.63	2	14,243	0.01%
2020/10/22	12	29.53	1	29.53	29.59	11	14,252	0.08%
2020/10/21	4	29.62	13	29.65	29.59	-9	14,117	-0.06%
2020/10/20	10	29.61	1	29.62	29.64	9	13,965	0.06%
2020/10/19	1	29.63	3	29.64	29.64	-2	14,347	-0.01%
2020/10/16	3	29.57	0	0.00	29.56	3	14,557	0.02%
2020/10/15	6	29.68	0	0.00	29.69	6	14,581	0.04%
2020/10/14	4	29.73	0	0.00	29.74	4	14,485	0.03%
2020/10/13	3	29.66	1	29.65	29.71	2	14,504	0.01%
2020/10/12	29	29.78	1.6	29.90	29.74	27.4	14,442	0.19%
2020/10/08	10	29.84	0	0.00	29.76	10	14,174	0.07%
2020/10/07	4	29.64	0	0.00	29.65	4	14,166	0.03%
2020/10/06	0	0.00	2	29.67	29.68	-2	14,217	-0.01%
2020/10/05	1	29.46	2	29.54	29.45	-1	14,385	-0.01%
2020/09/29	34	29.52	30	29.39	29.40	4	15,005	0.03%
2020/09/25	12	28.90	12	28.90	28.90	0	15,839	0.00%
2020/09/24	15	29.19	0	0.00	29.06	15	15,657	0.10%
2020/09/23	5	29.61	1	29.66	29.70	4	15,278	0.03%
2020/09/22	11	29.79	0	0.00	29.80	11	15,424	0.07%
2020/09/21	3	30.05	0	0.00	30.03	3	15,180	0.02%
2020/09/18	0	0.00	1	30.13	30.20	-1	15,272	-0.01%
2020/09/16	0	0.00	2	30.27	30.25	-2	15,278	-0.01%
2020/09/15	0	0.00	3	30.10	30.10	-3	15,251	-0.02%
2020/09/14	1	29.80	0	0.00	29.98	1	15,378	0.01%
2020/09/11	5	29.77	1	29.76	29.75	4	15,516	0.03%
2020/09/10	1	29.89	0	0.00	29.85	1	15,677	0.01%
2020/09/09	5	29.64	0	0.00	29.85	5	15,903	0.03%
2020/09/08	5	29.91	0	0.00	29.97	5	15,932	0.03%
2020/09/07	9	30.00	4	30.04	29.96	5	16,173	0.03%
2020/09/04	2	29.94	0	0.00	30.09	2	16,345	0.01%
2020/09/03	1	30.25	0	0.00	30.25	1	16,346	0.01%
2020/09/01	3	30.03	4	30.04	30.06	-1	16,665	-0.01%
2020/08/31	3	30.21	0	0.00	30.16	3	16,971	0.02%
2020/08/28	4	30.22	0	0.00	30.24	4	17,226	0.02%
2020/08/27	7	30.35	30	30.34	30.33	-23	17,715	-0.13%
2020/08/26	25	30.38	20	30.43	30.43	5	17,808	0.03%
2020/08/25	25	30.37	0	0.00	30.44	25	17,900	0.14%
2020/08/24	3	30.03	0	0.00	30.14	3	17,717	0.02%
2020/08/21	7	30.00	0	0.00	30.11	7	17,747	0.04%
2020/08/20	10	29.80	22	29.94	29.79	-12	17,584	-0.07%
2020/08/19	2	30.88	6	30.86	30.77	-4	17,106	-0.02%
2020/08/18	2	30.82	0	0.00	30.90	2	17,222	0.01%
2020/08/17	3	30.94	1	30.90	30.96	2	17,405	0.01%
2020/08/14	5	30.45	16.3	30.53	30.63	-11.3	17,515	-0.06%
2020/08/13	0	0.00	4	30.34	30.32	-4	17,551	-0.02%
2020/08/11	1	30.35	10	30.41	30.35	-9	17,800	-0.05%
2020/08/10	0	0.00	3	30.57	30.60	-3	17,852	-0.02%
2020/08/06	1	30.88	2	30.70	30.70	-1	18,123	-0.01%
2020/08/05	0.5	30.61	1	30.60	30.62	-0.5	18,150	0.00%
2020/08/03	1	30.00	3	30.03	30.01	-2	18,203	-0.01%
2020/07/31	0	0.00	2	30.12	30.24	-2	18,362	-0.01%
2020/07/30	0	0.00	3	29.81	29.99	-3	18,199	-0.02%
2020/07/28	10	29.61	2	29.86	29.46	8	18,589	0.04%
2020/07/27	2	29.88	1	29.91	29.84	1	18,958	0.01%
2020/07/24	3	29.89	0	0.00	29.85	3	19,177	0.02%
2020/07/23	8	30.16	6	30.11	30.17	2	19,226	0.01%
2020/07/22	3	29.94	21	29.98	29.97	-18	19,001	-0.09%
2020/07/21	3	29.79	4	29.74	29.84	-1	18,618	-0.01%
2020/07/20	2	29.48	6	29.50	29.55	-4	18,471	-0.02%
2020/07/17	5	29.66	0	0.00	29.59	5	18,517	0.03%
2020/07/16	0	0.00	5	29.64	29.63	-5	18,912	-0.03%
2020/07/15	0	0.00	2	29.75	29.53	-2	19,020	-0.01%
2020/07/14	2	29.61	0	0.00	29.58	2	19,474	0.01%
2020/07/13	2	29.68	4	29.66	29.65	-2	19,664	-0.01%
2020/07/10	0	0.00	17	29.61	29.52	-17	20,111	-0.08%
2020/07/09	3	29.92	7	29.94	29.74	-4	20,149	-0.02%
2020/07/08	4	29.70	6	29.76	29.72	-2	20,104	-0.01%
2020/07/07	4	29.64	4	29.75	29.43	0	19,758	0.00%
2020/07/06	0	0.00	9	29.74	29.83	-9	19,831	-0.05%
2020/07/03	0	0.00	15	29.34	29.33	-15	19,848	-0.08%
2020/07/02	3	28.95	14	29.02	29.09	-11	19,919	-0.06%
2020/07/01	0	0.00	23	28.80	28.79	-23	19,835	-0.12%
2020/06/30	0	0.00	1	28.55	28.56	-1	19,720	-0.01%
2020/06/29	18	28.47	9	28.48	28.51	9	19,944	0.05%
2020/06/23	0	0.00	1	28.55	28.54	-1	20,752	0.00%
2020/06/22	7	28.52	0	0.00	28.48	7	21,173	0.03%
2020/06/19	0	0.00	2	28.66	28.56	-2	21,935	-0.01%
2020/06/17	1	28.37	3	28.43	28.46	-2	22,778	-0.01%
2020/06/16	1	28.40	0	0.00	28.45	1	23,966	0.00%
2020/06/15	9	28.28	5	28.39	28.13	4	25,896	0.02%
2020/06/12	8	27.98	9	28.00	28.29	-1	26,870	0.00%
2020/06/11	5	28.59	0	0.00	28.43	5	28,066	0.02%
2020/06/09	0	0.00	11	28.84	28.84	-11	31,585	-0.03%
2020/06/08	0	0.00	3	28.89	28.88	-3	33,932	-0.01%
2020/06/05	5	28.76	1	28.77	28.80	4	34,209	0.01%
2020/06/04	6	28.61	5	28.64	28.67	1	34,954	0.00%
2020/06/03	1	28.49	17	28.45	28.48	-16	36,194	-0.04%
2020/06/02	0	0.00	13.1	28.20	28.17	-13.1	36,074	-0.04%
2020/06/01	1	27.93	11	27.99	28.05	-10	36,099	-0.03%
2020/05/29	2	27.70	110	27.76	27.86	-108	36,125	-0.30%	大賣/鉅額交易
2020/05/28	0	0.00	13	28.00	27.90	-13	36,417	-0.04%
2020/05/27	0	0.00	5	27.88	27.85	-5	36,930	-0.01%
2020/05/26	8	27.83	13	27.80	27.82	-5	37,686	-0.01%
2020/05/25	3	27.28	0	0.00	27.50	3	37,769	0.01%
2020/05/22	6	27.53	1	27.56	27.45	5	37,724	0.01%
2020/05/21	6	27.66	3	27.65	27.63	3	37,673	0.01%
2020/05/20	100	27.47	2	27.49	27.48	98	37,414	0.26%
2020/05/19	0	0.00	4	27.43	27.43	-4	37,371	-0.01%
2020/05/18	5	27.29	2	27.20	27.25	3	37,373	0.01%
2020/05/15	4	27.38	0.1	27.48	27.43	3.9	37,286	0.01%
2020/05/14	0	0.00	25	27.62	27.48	-25	37,309	-0.07%
2020/05/13	0	0.00	2	27.75	27.75	-2	37,221	-0.01%
2020/05/11	8	27.67	6	27.67	27.66	2	37,225	0.01%
2020/05/08	2	27.52	1	27.52	27.50	1	37,125	0.00%
2020/05/07	1	27.45	15	27.48	27.40	-14	37,179	-0.04%
2020/05/06	0	0.00	26	27.31	27.32	-26	37,098	-0.07%
2020/05/05	12	27.29	1	27.30	27.33	11	37,146	0.03%
2020/05/04	6	26.97	7	26.92	27.09	-1	37,105	0.00%
2020/04/30	1	27.39	7	27.40	27.46	-6	36,925	-0.02%
2020/04/29	1	27.08	11	27.07	27.07	-10	37,079	-0.03%
2020/04/28	1	26.92	3	26.91	26.91	-2	37,392	-0.01%
2020/04/27	0	0.00	9	26.65	26.79	-9	39,171	-0.02%
2020/04/24	3	26.33	0	0.00	26.33	3	38,889	0.01%
2020/04/23	4	26.29	1	26.30	26.34	3	38,981	0.01%
2020/04/22	2	25.62	2	25.95	26.23	0	38,900	0.00%
2020/04/21	7	26.15	14	26.18	26.10	-7	38,703	-0.02%
2020/04/20	9	26.52	1	26.46	26.60	8	38,276	0.02%
2020/04/17	20	26.56	7	26.88	26.50	13	38,143	0.03%
2020/04/16	4	26.25	17	26.43	26.44	-13	37,641	-0.03%
2020/04/15	7	26.32	10	26.39	26.47	-3	37,489	-0.01%
2020/04/14	14	25.95	19.9	25.87	26.05	-5.9	37,155	-0.02%
2020/04/10	7	25.68	0	0.00	25.73	7	37,181	0.02%
2020/04/09	4	25.73	2	25.99	25.65	2	37,221	0.01%
2020/04/08	9	25.52	17	25.60	25.77	-8	36,867	-0.02%
2020/04/07	12	25.20	36	25.20	25.22	-24	36,353	-0.07%
2020/04/06	1	24.52	2	24.79	24.84	-1	36,110	0.00%
2020/04/01	1	24.51	2	24.49	24.52	-1	35,797	0.00%
2020/03/31	2	24.51	3	24.56	24.49	-1	35,582	0.00%
2020/03/30	5	23.94	0	0.00	24.32	5	35,350	0.01%
2020/03/27	8	24.69	7	24.66	24.35	1	35,016	0.00%
2020/03/26	1	24.05	3	24.04	24.26	-2	34,321	-0.01%
2020/03/25	27	24.16	18	24.20	24.09	9	33,888	0.03%
2020/03/24	3	23.42	5	23.45	23.38	-2	33,068	-0.01%
2020/03/23	17	22.47	0	0.00	22.49	17	32,600	0.05%
2020/03/20	57	23.08	34	23.26	23.28	23	31,861	0.07%
2020/03/19	50	22.04	15	22.21	21.85	35	30,566	0.11%
2020/03/18	33	23.57	0	0.00	23.29	33	28,445	0.12%
2020/03/17	30	23.76	2	23.64	23.67	28	27,264	0.10%
2020/03/16	53	24.66	4	24.75	24.41	49	25,639	0.19%
2020/03/13	75	24.23	5	24.51	25.29	70	24,153	0.29%
2020/03/12	70	26.05	4	26.05	25.93	66	21,637	0.31%
2020/03/11	13	27.17	1	27.36	26.97	12	19,241	0.06%
2020/03/10	12	26.87	0	0.00	27.25	12	18,794	0.06%
2020/03/09	38	27.33	3	27.35	27.25	35	17,707	0.20%
2020/03/06	4	27.91	6	27.84	27.88	-2	16,214	-0.01%
2020/03/04	5	27.84	0	0.00	27.86	5	16,235	0.03%
2020/03/03	13	27.97	0	0.00	27.93	13	15,926	0.08%
2020/03/02	17	27.60	0	0.00	27.75	17	15,541	0.11%
2020/02/27	12	28.03	2.3	27.96	27.90	9.7	14,821	0.07%
2020/02/26	21	28.40	20	28.55	28.30	1	13,985	0.01%
2020/02/25	12	28.43	14	28.65	28.67	-2	13,480	-0.01%
2020/02/24	2	28.70	12	28.69	28.70	-10	13,484	-0.07%
2020/02/21	1	28.89	0	0.00	28.90	1	13,361	0.01%
2020/02/20	4	28.92	2	28.90	28.93	2	13,388	0.01%
2020/02/19	2	28.82	21	28.90	28.96	-19	13,416	-0.14%
2020/02/18	1	28.81	0	0.00	28.80	1	13,342	0.01%
2020/02/17	0	0.00	6	28.84	28.80	-6	13,204	-0.05%
2020/02/13	1	28.66	13	28.73	28.64	-12	12,980	-0.09%
2020/02/12	0	0.00	24	28.51	28.56	-24	13,444	-0.18%
2020/02/11	0	0.00	0.3	28.40	28.34	-0.3	13,351	0.00%
2020/02/10	11	28.06	64	28.03	28.14	-53	13,445	-0.39%
2020/02/07	6	28.27	0	0.00	28.23	6	13,453	0.04%
2020/02/06	47	28.29	6	28.39	28.44	41	13,474	0.30%
2020/02/05	4	28.10	0	0.00	28.08	4	13,426	0.03%
2020/02/04	2	27.94	2	28.00	28.12	0	13,381	0.00%
2020/02/03	15	27.23	15	27.17	27.74	0	13,397	0.00%
2020/01/31	13	27.89	1	27.93	27.92	12	12,821	0.09%
2020/01/30	49	27.74	20	28.50	27.70	29	12,492	0.23%
2020/01/20	1	29.18	0	0.00	29.19	1	10,664	0.01%
2020/01/15	0	0.00	10	29.06	29.01	-10	12,641	-0.08%
2020/01/13	0	0.00	4	28.80	28.84	-4	13,473	-0.03%
2020/01/10	3	28.69	0	0.00	28.69	3	13,569	0.02%
2020/01/09	4	28.72	1	28.71	28.70	3	13,606	0.02%
2020/01/08	0	0.00	4	28.56	28.50	-4	13,583	-0.03%
2020/01/07	5	28.65	12	28.56	28.69	-7	13,478	-0.05%
2020/01/06	22	28.99	5	28.97	28.96	17	13,221	0.13%
2020/01/03	1	29.12	1	29.29	29.18	0	13,373	0.00%
2020/01/02	0	0.00	2	29.10	29.09	-2	13,410	-0.01%
2019/12/31	23	29.00	0	0.00	28.97	23	13,889	0.17%
2019/12/30	0	0.00	1	29.00	29.00	-1	13,762	-0.01%
2019/12/24	0	0.00	6	28.72	28.74	-6	13,535	-0.04%
2019/12/23	4	28.72	0	0.00	28.72	4	13,547	0.03%
2019/12/19	5	28.70	0	0.00	28.69	5	13,545	0.04%
2019/12/18	0	0.00	10	28.76	28.77	-10	13,651	-0.07%
2019/12/16	0	0.00	2	28.50	28.57	-2	13,469	-0.01%
2019/12/12	0	0.00	6	28.29	28.31	-6	13,384	-0.04%
2019/12/11	0	0.00	5	28.19	28.21	-5	13,328	-0.04%
2019/12/09	4	28.21	9	28.22	28.21	-5	13,528	-0.04%
2019/12/06	0	0.00	1	28.18	28.13	-1	13,516	-0.01%
2019/12/05	0	0.00	5	28.03	28.03	-5	13,450	-0.04%
2019/12/04	0	0.00	1	27.81	27.88	-1	13,511	-0.01%
2019/12/02	5	27.60	0	0.00	27.65	5	13,797	0.04%
2019/11/29	14	27.77	2	27.83	27.75	12	13,635	0.09%
2019/11/27	0	0.00	2	28.04	28.04	-2	13,666	-0.01%
2019/11/26	2	28.07	10	28.06	28.06	-8	13,631	-0.06%
2019/11/25	5	28.00	7	28.01	27.99	-2	13,586	-0.01%
2019/11/22	2	28.02	21	28.00	28.01	-19	13,516	-0.14%
2019/11/21	2	27.93	2	27.91	28.00	0	13,703	0.00%
2019/11/20	1	28.09	11	28.11	28.09	-10	13,558	-0.07%
2019/11/19	11	28.11	19	28.06	28.14	-8	13,536	-0.06%
2019/11/18	3	28.03	2	28.04	28.05	1	13,457	0.01%
2019/11/15	1	27.87	1	27.94	27.88	0	13,347	0.00%
2019/11/14	0	0.00	2	27.80	27.83	-2	13,300	-0.02%
2019/11/13	3	27.77	7	27.78	27.79	-4	13,284	-0.03%
2019/11/12	3	27.72	0	0.00	27.74	3	13,309	0.02%
2019/11/11	17.1	27.54	18	27.58	27.50	-0.9	13,273	-0.01%
2019/11/08	2	27.87	3	27.87	27.88	-1	12,640	-0.01%
2019/11/07	27	27.84	0	0.00	27.80	27	12,608	0.21%
2019/11/06	12	27.90	0	0.00	27.93	12	12,524	0.10%
2019/11/05	7	28.02	6	27.99	28.03	1	12,445	0.01%
2019/11/04	7	27.81	13	27.79	27.84	-6	12,571	-0.05%
2019/10/31	73	27.64	0	0.00	27.58	73	12,802	0.57%
2019/10/30	4.3	27.63	5	27.63	27.65	-0.7	12,593	-0.01%
2019/10/29	6	27.61	25	27.61	27.62	-19	12,476	-0.15%
2019/10/28	0	0.00	8	27.70	27.70	-8	12,149	-0.07%
2019/10/25	20	27.66	24	27.66	27.60	-4	11,944	-0.03%
2019/10/24	26	27.63	10	27.64	27.65	16	11,625	0.14%
2019/10/23	46	27.52	4	27.56	27.54	42	11,355	0.37%
2019/10/22	26	29.00	19	29.00	29.03	7	9,885	0.07%
2019/10/21	26	28.93	14	28.91	28.95	12	9,478	0.13%
2019/10/18	25	28.81	6	28.85	28.82	19	8,991	0.21%
2019/10/17	0	0.00	1	28.60	28.70	-1	8,831	-0.01%
2019/10/16	4	28.47	1	28.50	28.51	3	8,735	0.03%
2019/10/15	0	0.00	2.5	28.53	28.45	-2.5	8,666	-0.03%
2019/10/14	0	0.00	4	28.55	28.52	-4	8,593	-0.05%
2019/10/09	8	28.30	1	28.30	28.28	7	8,581	0.08%
2019/10/08	6	28.43	0	0.00	28.44	6	8,493	0.07%
2019/10/07	20	28.42	4	28.46	28.42	16	8,511	0.19%
2019/10/04	0	0.00	16	28.11	28.14	-16	7,917	-0.20%
2019/10/02	0	0.00	2	28.17	28.17	-2	7,930	-0.03%
2019/10/01	0	0.00	1	28.19	28.18	-1	8,004	-0.01%
2019/09/27	4	27.98	0	0.00	27.88	4	7,986	0.05%
2019/09/26	1	28.20	6	28.19	28.15	-5	7,928	-0.06%
2019/09/25	0	0.00	2	28.23	28.20	-2	7,983	-0.03%
2019/09/24	0	0.00	13	28.25	28.33	-13	8,100	-0.16%
2019/09/23	0	0.00	6	28.11	28.12	-6	8,000	-0.07%
2019/09/18	0	0.00	12	28.05	28.05	-12	7,862	-0.15%
2019/09/17	0	0.00	3	28.02	28.00	-3	7,859	-0.04%
2019/09/16	0	0.00	3	27.96	27.94	-3	7,809	-0.04%
2019/09/12	0	0.00	6	27.99	27.92	-6	7,861	-0.08%
2019/09/11	0	0.00	8	27.86	27.81	-8	7,833	-0.10%
2019/09/10	0	0.00	2	27.73	27.74	-2	7,725	-0.03%
2019/09/09	2	27.79	0	0.00	27.77	2	7,727	0.03%
2019/09/06	0.6	27.83	9	27.84	27.83	-8.4	7,701	-0.11%
2019/09/05	0	0.00	1	27.76	27.71	-1	7,572	-0.01%
2019/09/04	0	0.00	5	27.49	27.54	-5	7,409	-0.07%
2019/09/03	2	27.41	0	0.00	27.40	2	7,314	0.03%
2019/09/02	0	0.00	12.4	27.33	27.44	-12.4	7,237	-0.17%
2019/08/30	0	0.00	5	27.29	27.25	-5	7,220	-0.07%
2019/08/28	0	0.00	1.7	27.00	26.97	-1.7	7,116	-0.02%
2019/08/27	0	0.00	1	26.93	26.96	-1	7,234	-0.01%
2019/08/26	1	26.87	0	0.00	26.88	1	7,350	0.01%
2019/08/22	10	27.00	0	0.00	27.02	10	7,477	0.13%
2019/08/20	1	27.08	1	27.07	27.07	0	7,787	0.00%
2019/08/15	5	26.62	0	0.00	26.82	5	8,632	0.06%
2019/08/14	2	26.97	4	26.97	26.93	-2	8,821	-0.02%
2019/08/08	6	26.49	1	26.52	26.56	5	9,580	0.05%
2019/08/07	3	26.44	0	0.00	26.43	3	9,640	0.03%
2019/08/06	1	26.18	0	0.00	26.52	1	9,836	0.01%
2019/08/05	3	26.79	3	26.70	26.60	0	9,910	0.00%
2019/08/02	5	26.84	0	0.00	26.85	5	9,881	0.05%
2019/08/01	1	27.15	1	27.07	27.10	0	9,867	0.00%
2019/07/31	1	27.18	0	0.00	27.20	1	9,844	0.01%
2019/07/30	0	0.00	2.3	27.40	27.29	-2.3	9,832	-0.02%
2019/07/25	0	0.00	4	27.45	27.47	-4	9,973	-0.04%
2019/07/24	0	0.00	1	27.32	27.28	-1	9,839	-0.01%
2019/07/22	0	0.00	1	27.12	27.11	-1	9,640	-0.01%
2019/07/16	2	27.25	0	0.00	27.26	2	9,616	0.02%
2019/07/12	0	0.00	1	27.23	27.16	-1	9,519	-0.01%
2019/07/11	0	0.00	2	27.14	27.11	-2	9,417	-0.02%
2019/07/02	10	26.95	0	0.00	26.96	10	9,637	0.10%
2019/06/27	0	0.00	5	26.61	26.61	-5	9,642	-0.05%
2019/06/26	2	26.41	0	0.00	26.43	2	9,628	0.02%
2019/06/25	1	26.55	5	26.49	26.47	-4	9,602	-0.04%
2019/06/24	0	0.00	2	26.60	26.60	-2	9,553	-0.02%
2019/06/21	0	0.00	15	26.55	26.52	-15	9,504	-0.16%
2019/06/18	0	0.00	1	26.06	26.06	-1	9,486	-0.01%
2019/06/12	2	26.01	1	26.02	26.10	1	9,561	0.01%
2019/06/11	2	26.08	0	0.00	26.04	2	9,520	0.02%
2019/06/10	3	25.91	14	25.94	25.99	-11	9,429	-0.12%
2019/06/06	8	25.67	0	0.00	25.69	8	9,425	0.08%
2019/06/05	1	25.86	0	0.00	25.81	1	9,293	0.01%
2019/05/31	5	25.61	0	0.00	25.94	5	9,166	0.05%
2019/05/29	5	25.36	0	0.00	25.39	5	9,105	0.05%
2019/05/28	2	25.47	0	0.00	25.50	2	9,002	0.02%
2019/05/27	6	25.38	0	0.00	25.45	6	9,012	0.07%
2019/05/24	6	25.42	6	25.42	25.44	0	8,978	0.00%
2019/05/23	35	25.46	18	25.42	25.44	17	8,938	0.19%
2019/05/21	8	25.59	5	25.72	25.76	3	8,558	0.04%
2019/05/20	14	25.65	12	25.67	25.70	2	8,317	0.02%
2019/05/17	12	25.82	2	25.70	25.70	10	8,142	0.12%
2019/05/16	9	25.99	0	0.00	25.92	9	7,872	0.11%
2019/05/15	16	26.22	0	0.00	26.18	16	7,697	0.21%
2019/05/14	3	25.84	0	0.00	26.07	3	7,656	0.04%
2019/05/13	11	26.17	0	0.00	26.09	11	7,409	0.15%
2019/05/10	11	26.71	0	0.00	26.55	11	7,083	0.16%
2019/05/09	3	26.75	0	0.00	26.74	3	6,862	0.04%
2019/05/08	6	27.13	2	27.20	27.20	4	6,628	0.06%
2019/05/06	9	27.16	0	0.00	27.08	9	6,968	0.13%
2019/05/03	0	0.00	2	27.46	27.56	-2	6,823	-0.03%
2019/04/26	2	27.49	2	27.51	27.52	0	6,893	0.00%
2019/04/24	0	0.00	1	27.52	27.57	-1	6,904	-0.01%
2019/04/23	2	27.30	0	0.00	27.36	2	6,843	0.03%
2019/04/19	2	27.44	0	0.00	27.35	2	6,797	0.03%
2019/04/18	11	27.34	2	27.39	27.14	9	6,739	0.13%
2019/04/17	3	27.45	1	27.45	27.44	2	6,701	0.03%
2019/04/16	1	27.12	0	0.00	27.25	1	6,569	0.02%
2019/04/12	11	26.80	0	0.00	26.76	11	6,639	0.17%
2019/04/11	4	27.04	0	0.00	26.89	4	6,849	0.06%
2019/04/10	6	26.92	0	0.00	26.97	6	6,895	0.09%
2019/04/02	0.2	26.59	0	0.00	26.58	0.2	6,770	0.00%
2019/04/01	0	0.00	3	26.50	26.51	-3	6,747	-0.04%
2019/03/22	0	0.00	1	26.58	26.37	-1	6,765	-0.01%
2019/03/21	0	0.00	3	26.31	26.37	-3	6,637	-0.05%
2019/03/19	0	0.00	4	26.23	26.22	-4	6,474	-0.06%
2019/03/18	0	0.00	1.4	26.09	26.13	-1.4	6,282	-0.02%
2019/03/15	0	25.99	0	0.00	25.91	0	6,315	0.00%
2019/03/13	2	25.97	0	0.00	25.98	2	6,393	0.03%
2019/03/12	1	26.05	4	26.04	26.01	-3	6,406	-0.05%
2019/03/08	3	25.72	0	0.00	25.84	3	6,486	0.05%
2019/03/07	1	25.98	7	26.04	25.98	-6	6,446	-0.09%
2019/03/06	0	0.00	1	26.09	26.08	-1	6,448	-0.02%
2019/03/05	5.7	26.02	0	0.00	26.00	5.7	6,424	0.09%
2019/03/04	1	25.96	0	0.00	26.12	1	6,359	0.02%
2019/02/27	1	25.95	0	0.00	25.96	1	6,190	0.02%
2019/02/26	0	0.00	9	26.22	26.18	-9	6,134	-0.15%
2019/02/25	2	26.10	3	26.10	26.13	-1	6,036	-0.02%
2019/02/22	1	25.84	3	25.87	25.90	-2	5,846	-0.03%
2019/02/21	0	0.00	11	25.81	25.84	-11	5,647	-0.19%
2019/02/20	0	0.00	7	25.65	25.74	-7	5,522	-0.13%
2019/02/18	0	0.00	1	25.51	25.52	-1	5,339	-0.02%
2019/02/15	2	25.55	0	0.00	25.39	2	5,279	0.04%
2019/02/14	1	25.45	0	0.00	25.43	1	5,240	0.02%
2019/02/11	2	24.99	0	0.00	24.99	2	4,965	0.04%
2019/01/29	2	24.87	0	0.00	24.89	2	4,913	0.04%
2019/01/28	0	0.00	5	25.00	25.01	-5	4,903	-0.10%
2019/01/25	0	0.00	5	24.88	24.90	-5	4,787	-0.10%
2019/01/24	0	0.00	10	24.55	24.55	-10	4,632	-0.22%
2019/01/18	0	0.00	10	24.41	24.39	-10	5,011	-0.20%
2019/01/16	0	0.00	10	24.25	24.25	-10	5,438	-0.18%
2019/01/14	1	24.00	0	0.00	23.99	1	6,153	0.02%
2019/01/11	1	24.06	0	0.00	24.04	1	6,239	0.02%
2019/01/03	1.2	23.62	0	0.00	23.59	1.2	7,909	0.02%
2018/12/26	3	23.78	0	0.00	23.72	3	8,759	0.03%
2018/12/25	3	23.90	0	0.00	23.97	3	8,686	0.03%
2018/12/22	0	0.00	1	24.16	24.17	-1	8,472	-0.01%
2018/12/10	0	0.00	2	24.12	24.07	-2	8,351	-0.02%
2018/12/04	0	0.00	1	24.93	24.82	-1	8,447	-0.01%
2018/12/03	0	0.00	4	24.80	24.89	-4	8,500	-0.05%
2018/11/30	0	0.00	2	24.52	24.46	-2	8,381	-0.02%
2018/11/29	3	24.43	0	0.00	24.38	3	8,342	0.04%
2018/11/21	1	23.97	0	0.00	24.14	1	8,179	0.01%
2018/11/14	1	24.10	0	0.00	24.15	1	8,020	0.01%
2018/11/13	2	23.87	0	0.00	24.12	2	8,005	0.02%
2018/11/12	0	0.00	10	24.22	24.18	-10	7,914	-0.13%
2018/11/09	0	0.00	1	24.16	24.21	-1	7,901	-0.01%
2018/11/08	1	24.36	0	0.00	24.37	1	7,862	0.01%
2018/11/06	0	0.00	1	24.02	24.08	-1	7,809	-0.01%
2018/11/02	3	24.08	0	0.00	24.18	3	7,715	0.04%
2018/11/01	0	0.00	2	24.00	24.08	-2	7,680	-0.03%
2018/10/31	7	23.74	0	0.00	23.78	7	7,620	0.09%
2018/10/30	0	0.00	1	23.39	23.42	-1	7,572	-0.01%
2018/10/29	1	23.30	0	0.00	23.34	1	7,528	0.01%
2018/10/26	1	23.53	0	0.00	23.43	1	7,385	0.01%
2018/10/25	16	23.61	0	0.00	23.59	16	7,185	0.22%
2018/10/23	19	24.17	0	0.00	24.13	19	6,812	0.28%
2018/10/22	16	25.60	3	25.76	25.81	13	6,360	0.20%
2018/10/16	3	25.32	0	0.00	25.39	3	6,122	0.05%
2018/10/15	2	25.16	0	0.00	25.18	2	5,996	0.03%
2018/10/12	7	25.02	0	0.00	25.26	7	5,746	0.12%
2018/10/11	18	24.89	0	0.00	24.91	18	5,427	0.33%
2018/10/09	10	26.35	0	0.00	26.34	10	4,295	0.23%
2018/10/08	7	26.38	0	0.00	26.70	7	3,944	0.18%
2018/10/05	5	26.58	0	0.00	26.43	5	3,543	0.14%
2018/10/03	1	27.10	0	0.00	26.97	1	3,010	0.03%
2018/09/27	2	27.30	0	0.00	27.33	2	3,070	0.07%
2018/09/12	3	26.62	0	0.00	26.74	3	3,327	0.09%
2018/09/11	1	26.58	0	0.00	26.78	1	3,265	0.03%
2018/09/10	1	26.85	0	0.00	26.67	1	3,260	0.03%
2018/09/07	2	27.29	0	0.00	27.19	2	3,011	0.07%
2018/09/06	5	27.45	0	0.00	27.45	5	2,903	0.17%
2018/08/29	3	27.55	0	0.00	27.61	3	3,158	0.09%
2018/08/27	1	27.34	0	0.00	27.35	1	3,187	0.03%
2018/08/15	1	27.13	0	0.00	27.10	1	3,502	0.03%
2018/08/03	0	0.00	1	27.18	27.18	-1	3,769	-0.03%
2018/07/31	0	0.00	2	27.11	27.19	-2	3,629	-0.06%
2018/07/27	0	0.00	24	26.88	26.89	-24	3,450	-0.70%
2018/07/18	0	0.00	1	26.25	26.21	-1	3,264	-0.03%
2018/07/17	0	0.00	2	26.00	25.97	-2	3,205	-0.06%
2018/07/05	4	25.34	0	0.00	25.31	4	3,045	0.13%
2018/06/28	1	25.39	0	0.00	25.40	1	2,842	0.04%
2018/06/27	5	25.66	0	0.00	25.64	5	2,725	0.18%
2018/06/26	6	25.61	0	0.00	25.65	6	2,696	0.22%
2018/06/25	14	25.83	0	0.00	25.78	14	2,557	0.55%
2018/06/20	1	26.00	0	0.00	26.10	1	2,418	0.04%
2018/06/19	1	26.00	0	0.00	26.20	1	2,416	0.04%
2018/06/06	0	0.00	1	26.75	26.79	-1	2,205	-0.05%
2018/06/04	0	0.00	4	26.59	26.62	-4	2,096	-0.19%
2018/05/30	0	0.00	0.1	26.10	26.01	-0.1	1,931	-0.01%
2018/05/18	0	0.00	15	26.18	26.20	-15	1,804	-0.83%
2018/05/17	0	0.00	2.2	26.11	26.06	-2.2	1,792	-0.12%
2018/05/16	0	0.00	1	25.89	25.93	-1	1,694	-0.06%
2018/05/14	0	0.00	2	25.81	25.85	-2	1,896	-0.11%
2018/05/09	1	25.40	0	0.00	25.40	1	1,886	0.05%
2018/05/07	1	25.20	0	0.00	25.30	1	1,950	0.05%
2018/05/04	1	25.12	0	0.00	25.20	1	2,064	0.05%
2018/05/03	0	0.00	1	25.18	25.22	-1	2,082	-0.05%
2018/04/30	15	25.18	0	0.00	25.40	15	2,301	0.65%
2018/04/26	1	25.17	0	0.00	25.23	1	2,349	0.04%
2018/04/24	1	25.50	0	0.00	25.50	1	2,303	0.04%
2018/03/23	1	25.85	0	0.00	25.82	1	2,712	0.04%
2018/02/27	0	0.00	0.7	25.99	25.95	-0.7	3,142	-0.02%
2018/02/06	1	25.34	0	0.00	24.99	1	3,135	0.03%
2018/02/02	3	26.36	0	0.00	26.34	3	3,104	0.10%
2018/01/30	1	26.58	0	0.00	26.41	1	3,101	0.03%
2018/01/29	2	26.79	1	26.75	26.80	1	3,093	0.03%
2018/01/25	0	0.00	1	26.52	26.45	-1	2,973	-0.03%
2018/01/19	0	0.00	1	26.03	26.00	-1	2,838	-0.04%
2018/01/18	0	0.00	2	26.02	26.02	-2	2,819	-0.07%
2018/01/12	0	0.00	5	25.55	25.54	-5	2,650	-0.19%