元大高股息 (0056)-凱基-大安券商分點個股進出

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
37.33
漲跌
▲0.23
漲幅
+0.62%
成交量
16,207張
產業
上市
3444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-大安券商分點個股進出

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-大安券商分點個股進出
凱基-大安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
2024/11/22	8	37.36	5.5	37.37	37.33	2.5	32,291	0.01%
2024/11/21	5.3	36.96	5	37.05	37.10	0.3	32,283	0.00%
2024/11/20	10.1	37.05	0	0.00	37.10	10.1	32,075	0.03%
2024/11/19	1.6	37.21	0	0.00	37.25	1.6	31,902	0.00%
2024/11/18	11.1	37.00	0.6	37.07	37.00	10.5	31,696	0.03%
2024/11/14	15.6	37.01	0	0.00	37.08	15.6	31,246	0.05%
2024/11/13	5.5	37.36	3.4	37.35	37.49	2	30,369	0.01%
2024/11/12	12.1	37.62	0	0.00	37.52	12.1	29,998	0.04%
2024/11/11	0.1	37.92	0	0.00	38.08	0.1	29,138	0.00%
2024/11/08	0	0.00	10	38.38	38.13	-10	28,899	-0.03%
2024/11/07	1	38.02	7	37.96	38.16	-6	28,964	-0.02%
2024/11/06	7	37.80	17	37.84	37.79	-10	28,982	-0.03%
2024/11/04	2.1	37.36	10	37.39	37.48	-7.9	30,076	-0.03%
2024/11/01	6.3	36.97	20	37.18	37.34	-13.7	31,838	-0.04%
2024/10/30	3.2	37.40	0	0.00	37.42	3.2	31,978	0.01%
2024/10/29	22.7	37.41	0	0.00	37.49	22.7	31,775	0.07%
2024/10/28	2.1	37.93	0	0.00	37.94	2.1	30,990	0.01%
2024/10/25	0.2	37.99	0	0.00	37.97	0.2	31,363	0.00%
2024/10/24	26.2	37.87	0.6	37.93	37.81	25.6	32,058	0.08%
2024/10/23	5.1	38.03	0	0.00	38.01	5.1	32,708	0.02%
2024/10/22	3	37.98	0	0.00	38.16	3	32,661	0.01%
2024/10/21	1	38.10	0.1	38.17	38.09	0.9	33,633	0.00%
2024/10/18	14.3	38.06	1.6	38.27	38.06	12.7	34,340	0.04%
2024/10/17	12.4	38.09	0	0.00	38.12	12.4	34,334	0.04%
2024/10/16	8	38.93	0	0.00	39.02	8	34,050	0.02%
2024/10/15	10	39.08	3	39.00	39.10	7	33,632	0.02%
2024/10/14	2	38.65	0	0.00	38.70	2	34,111	0.01%
2024/10/11	68	38.64	0	0.00	38.60	68	34,137	0.20%
2024/10/09	0	0.00	2.6	38.61	38.43	-2.6	33,980	-0.01%
2024/10/08	32.3	38.37	0	38.34	38.43	32.3	33,813	0.10%
2024/10/07	1.2	38.56	29	38.66	38.64	-27.8	33,414	-0.08%
2024/10/04	53	38.31	0	0.00	38.35	53	33,221	0.16%
2024/10/01	15.1	38.59	0	0.00	38.57	15.1	32,581	0.05%
2024/09/30	7.2	38.80	12	38.79	38.66	-4.8	32,043	-0.02%
2024/09/27	0.7	38.98	2	39.00	39.01	-1.3	31,992	0.00%
2024/09/26	3	38.91	5	38.87	38.75	-2	32,850	-0.01%
2024/09/25	2	38.74	0.1	38.70	38.73	1.9	33,646	0.01%
2024/09/24	1	38.06	0	0.00	38.24	1	33,709	0.00%
2024/09/23	0	0.00	6	38.25	38.25	-6	33,817	-0.02%
2024/09/20	1.4	38.29	3	38.26	38.15	-1.6	34,146	0.00%
2024/09/19	2	37.64	0	0.00	37.97	2	34,336	0.01%
2024/09/18	1.2	37.88	0	0.00	37.72	1.2	34,587	0.00%
2024/09/16	6	37.89	2.2	37.90	37.98	3.8	34,423	0.01%
2024/09/13	0	0.00	7	37.89	37.82	-7	34,476	-0.02%
2024/09/12	2	37.60	0	0.00	37.77	2	34,624	0.01%
2024/09/11	9	37.13	1	37.12	37.15	8	34,675	0.02%
2024/09/10	10.2	37.36	0	0.00	37.18	10.2	34,657	0.03%
2024/09/09	8.3	37.30	0	0.00	37.66	8.3	34,280	0.02%
2024/09/06	1.1	37.75	2.1	37.91	37.87	-1	34,090	0.00%
2024/09/05	10	37.85	1	37.95	37.63	9	33,990	0.03%
2024/09/04	12.6	37.73	0	0.00	37.59	12.6	33,957	0.04%
2024/09/03	5.1	39.04	0	0.00	38.98	5.1	32,915	0.02%
2024/09/02	3	39.11	0	0.00	39.06	3	33,026	0.01%
2024/08/30	0	0.00	5	39.10	39.06	-5	33,193	-0.02%
2024/08/28	5.2	38.86	1	38.95	38.99	4.2	33,323	0.01%
2024/08/27	0.2	38.86	0	0.00	38.87	0.2	33,520	0.00%
2024/08/26	0	0.00	2.5	39.10	39.02	-2.5	33,677	-0.01%
2024/08/23	0.1	38.34	0	0.00	38.61	0.1	33,641	0.00%
2024/08/22	1.3	38.60	2	38.62	38.58	-0.7	33,645	0.00%
2024/08/21	1.2	38.71	0	0.00	38.66	1.2	34,132	0.00%
2024/08/20	3.1	38.98	0	0.00	38.91	3.1	34,163	0.01%
2024/08/19	0	38.89	1	38.97	38.83	-1	34,359	0.00%
2024/08/16	0.1	38.78	5	38.82	38.82	-4.9	34,635	-0.01%
2024/08/15	0.5	38.42	0.5	38.68	38.17	0	34,293	0.00%
2024/08/14	1	38.35	0	0.00	38.36	1	34,342	0.00%
2024/08/13	1	38.02	0.2	38.01	37.98	0.8	34,322	0.00%
2024/08/12	2	37.79	0	0.00	37.88	2	34,454	0.01%
2024/08/09	1	37.57	0	0.00	37.35	1	34,528	0.00%
2024/08/08	7	36.71	0	0.00	36.77	7	34,402	0.02%
2024/08/07	5.2	36.80	4	36.54	36.99	1.2	34,260	0.00%
2024/08/06	9.5	35.50	7	35.15	35.81	2.4	33,982	0.01%
2024/08/05	45.4	35.41	8.9	35.43	35.11	36.5	32,829	0.11%
2024/08/02	22.7	38.17	1	38.00	38.00	21.7	30,893	0.07%
2024/08/01	2.5	38.89	2	38.86	39.15	0.5	30,172	0.00%
2024/07/31	5.3	38.40	0.2	38.39	38.37	5.1	30,161	0.02%
2024/07/30	15	37.94	0	0.00	38.37	15	29,935	0.05%
2024/07/29	13.5	38.56	0	0.00	38.42	13.5	29,326	0.05%
2024/07/26	29.8	38.63	2.2	38.53	38.82	27.7	28,488	0.10%
2024/07/23	6	39.43	32	39.34	39.47	-26	27,170	-0.10%
2024/07/22	20.4	39.06	1.2	38.61	39.04	19.2	26,876	0.07%
2024/07/19	34.4	39.88	5	39.87	39.81	29.4	25,911	0.11%
2024/07/18	21.7	40.29	6	40.40	40.40	15.7	25,163	0.06%
2024/07/17	7.3	41.13	0	0.00	41.00	7.3	24,503	0.03%
2024/07/16	68.2	41.28	2	41.28	41.30	66.2	24,409	0.27%
2024/07/15	14.7	42.27	1	42.25	42.37	13.7	25,086	0.05%
2024/07/12	5.1	42.41	5	42.36	42.39	0.1	24,909	0.00%
2024/07/11	1.2	42.49	0	0.00	42.65	1.2	25,598	0.00%
2024/07/10	3	42.20	3	42.23	42.34	0	27,066	0.00%
2024/07/09	20.3	42.10	0	0.00	42.09	20.3	27,738	0.07%
2024/07/08	2	41.94	7	42.08	42.14	-5	27,493	-0.02%
2024/07/05	10	41.95	0	0.00	41.94	10	27,341	0.04%
2024/07/04	7.3	41.81	5.6	41.87	41.88	1.8	27,085	0.01%
2024/07/03	1	41.34	2	41.39	41.42	-1	26,816	0.00%
2024/07/02	26.1	41.12	1	41.16	41.10	25.1	26,714	0.09%
2024/07/01	6.6	41.35	0	0.00	41.35	6.6	25,929	0.03%
2024/06/28	0.5	41.20	0	0.00	41.12	0.5	25,162	0.00%
2024/06/27	3.1	40.93	0	0.00	40.91	3.1	25,197	0.01%
2024/06/26	2	41.30	1	41.51	41.20	1	25,105	0.00%
2024/06/25	0	0.00	3.1	40.98	41.30	-3.1	24,778	-0.01%
2024/06/24	3	41.49	8.3	41.43	41.41	-5.3	24,604	-0.02%
2024/06/21	0	0.00	0.5	41.88	41.90	-0.5	24,658	0.00%
2024/06/20	10	41.77	5.1	41.79	41.95	4.9	24,702	0.02%
2024/06/19	0.8	41.32	4	41.34	41.52	-3.2	24,861	-0.01%
2024/06/18	3	40.88	0	0.00	40.96	3	24,809	0.01%
2024/06/17	0	0.00	6	40.75	40.79	-6	25,013	-0.02%
2024/06/14	0	40.50	0	0.00	40.55	0	25,218	0.00%
2024/06/13	1	40.35	4	40.33	40.42	-3	25,502	-0.01%
2024/06/12	8	39.94	4	39.97	39.97	4	25,595	0.02%
2024/06/11	4.2	39.93	4	39.92	39.95	0.2	25,805	0.00%
2024/06/07	7	39.97	0	0.00	40.01	7	25,867	0.03%
2024/06/06	1.5	39.99	1.8	40.03	40.05	-0.3	26,073	0.00%
2024/06/05	5.5	39.92	4	39.90	39.86	1.5	26,194	0.01%
2024/06/04	4.4	40.02	0	0.00	40.01	4.4	26,673	0.02%
2024/06/03	1.2	40.21	5	40.30	40.32	-3.8	26,970	-0.01%
2024/05/31	1	40.05	2	40.08	39.93	-1	27,267	0.00%
2024/05/30	2.1	40.07	1.4	40.05	40.03	0.7	27,391	0.00%
2024/05/29	3.3	40.66	0	0.00	40.59	3.3	27,695	0.01%
2024/05/28	1	40.79	1.2	40.79	40.81	-0.2	27,722	0.00%
2024/05/27	3.2	40.82	4.8	40.49	40.74	-1.6	27,745	-0.01%
2024/05/23	1	40.01	7	40.08	40.01	-6	27,610	-0.02%
2024/05/22	0	0.00	14	40.01	40.04	-14	27,763	-0.05%
2024/05/21	3	39.49	3	39.43	39.50	0	27,717	0.00%
2024/05/20	3	39.58	1	39.62	39.66	2	27,847	0.01%
2024/05/17	2	39.50	0	0.00	39.51	2	28,163	0.01%
2024/05/16	0.3	39.60	3	39.64	39.60	-2.7	28,312	-0.01%
2024/05/15	1.4	39.47	0	0.00	39.30	1.4	28,593	0.00%
2024/05/14	0.1	39.17	2	39.23	39.26	-1.9	29,207	-0.01%
2024/05/13	1.1	39.00	0	0.00	39.04	1.1	29,257	0.00%
2024/05/10	3	38.84	3.7	38.97	39.04	-0.7	29,446	0.00%
2024/05/09	1	38.90	0	0.00	38.92	1	29,421	0.00%
2024/05/08	2	39.03	1	39.03	39.02	1	29,501	0.00%
2024/05/07	1	39.10	1	39.10	38.97	0	29,676	0.00%
2024/05/06	2.2	38.84	3.5	38.88	38.88	-1.3	29,727	0.00%
2024/05/03	0.2	38.61	10	38.69	38.45	-9.8	29,694	-0.03%
2024/05/02	7.4	38.19	2	38.38	38.35	5.4	29,894	0.02%
2024/04/30	1	38.33	1	38.35	38.32	0	29,995	0.00%
2024/04/29	2	38.26	1.1	38.21	38.34	0.9	30,224	0.00%
2024/04/26	0.8	37.76	5	37.83	37.69	-4.3	30,421	-0.01%
2024/04/25	4.1	37.49	0	0.00	37.51	4.1	30,629	0.01%
2024/04/24	2	37.75	0	0.00	37.85	2	31,019	0.01%
2024/04/23	6.3	37.12	2	37.11	37.12	4.3	32,830	0.01%
2024/04/22	1.5	36.98	2	36.95	36.92	-0.5	34,650	0.00%
2024/04/19	44.6	37.30	5	37.51	37.27	39.6	34,860	0.11%
2024/04/18	20.7	38.19	0	0.00	38.18	20.7	33,506	0.06%
2024/04/17	3.5	38.88	3	38.85	38.94	0.5	32,984	0.00%
2024/04/16	17.8	38.59	0.1	38.65	38.49	17.7	32,116	0.06%
2024/04/15	20	39.66	11	39.51	39.62	9	30,685	0.03%
2024/04/12	4.1	39.99	0.3	40.07	39.98	3.8	30,281	0.01%
2024/04/11	7	39.97	3.2	39.86	40.09	3.8	30,433	0.01%
2024/04/10	0	0.00	7	40.24	40.20	-7	30,557	-0.02%
2024/04/09	1	39.97	4.6	40.00	39.99	-3.6	31,635	-0.01%
2024/04/08	4.7	39.84	1.1	39.91	39.92	3.6	31,929	0.01%
2024/04/03	3	39.84	3	39.89	39.75	0	31,830	0.00%
2024/04/02	0	0.00	1	39.86	39.88	-1	31,934	0.00%
2024/04/01	8.7	39.73	0	0.00	39.59	8.7	32,441	0.03%
2024/03/29	0	0.00	4	39.78	39.86	-4	32,753	-0.01%
2024/03/28	0.1	39.54	5	39.59	39.74	-4.9	32,919	-0.01%
2024/03/27	4	39.29	5	39.24	39.55	-1	33,013	0.00%
2024/03/26	4	39.26	14.2	39.06	39.24	-10.2	33,076	-0.03%
2024/03/25	3.2	39.74	1.5	39.65	39.62	1.7	33,059	0.01%
2024/03/22	2.4	39.95	2	39.93	39.80	0.4	33,201	0.00%
2024/03/21	2.4	39.90	4	39.79	39.93	-1.6	33,133	0.00%
2024/03/20	4	39.74	1	39.90	39.63	3	33,302	0.01%
2024/03/19	3.6	39.49	3	39.57	39.70	0.6	33,682	0.00%
2024/03/18	0.2	39.08	0	0.00	39.36	0.2	34,225	0.00%
2024/03/15	10	38.67	0.3	38.97	39.02	9.7	34,152	0.03%
2024/03/14	1.1	38.90	2	38.76	38.72	-1	33,922	0.00%
2024/03/13	2.2	39.11	5	39.03	39.08	-2.8	33,830	-0.01%
2024/03/12	0	0.00	7.3	38.89	38.99	-7.3	33,698	-0.02%
2024/03/11	2	38.46	1	38.56	38.43	1	33,783	0.00%
2024/03/08	9.6	38.75	5	38.69	38.45	4.6	33,669	0.01%
2024/03/07	6.1	38.46	16	38.71	38.68	-9.9	33,152	-0.03%
2024/03/06	0	0.00	2	38.37	38.53	-2	32,892	-0.01%
2024/03/05	4	38.10	9.1	38.06	38.16	-5.1	32,576	-0.02%
2024/03/04	0	38.12	3.6	37.95	38.00	-3.6	32,498	-0.01%
2024/03/01	5.1	37.74	0	0.00	37.74	5.1	32,039	0.02%
2024/02/29	2.1	37.52	0	0.00	37.70	2.1	32,168	0.01%
2024/02/27	2.1	37.37	25.1	37.55	37.51	-23	32,028	-0.07%
2024/02/26	1	37.56	0.3	37.59	37.68	0.7	31,870	0.00%
2024/02/23	0.1	37.64	6.6	37.81	37.59	-6.5	31,783	-0.02%
2024/02/22	10	37.50	1	37.70	37.65	9	32,100	0.03%
2024/02/21	29.3	37.30	3	37.30	37.29	26.3	31,762	0.08%
2024/02/20	29.1	37.36	13.6	37.36	37.39	15.5	31,741	0.05%
2024/02/19	2.1	37.10	0	0.00	37.14	2.1	31,436	0.01%
2024/02/16	0	0.00	2	37.11	37.07	-2	31,677	-0.01%
2024/02/15	5.2	36.81	16	36.85	36.86	-10.8	31,353	-0.03%
2024/02/05	22	36.36	0	0.00	36.45	22	30,608	0.07%
2024/02/02	10.1	36.50	0	0.00	36.45	10.1	30,525	0.03%
2024/02/01	4.1	36.28	0	0.00	36.30	4.1	30,337	0.01%
2024/01/31	2	36.17	0	0.00	36.20	2	30,544	0.01%
2024/01/30	4.1	36.33	0	0.00	36.36	4.1	30,496	0.01%
2024/01/29	0	0.00	5.7	36.25	36.28	-5.7	30,526	-0.02%
2024/01/26	0.6	36.13	1	36.24	36.07	-0.4	30,394	0.00%
2024/01/25	0.8	36.30	126	36.35	36.29	-125.2	30,391	-0.41%	大賣/鉅額交易
2024/01/24	11	36.28	11	36.30	36.23	0	30,277	0.00%
2024/01/23	0.2	36.14	4	36.14	36.20	-3.8	30,812	-0.01%
2024/01/22	0.2	36.09	5	36.07	36.14	-4.8	30,686	-0.02%
2024/01/19	4	35.47	2	35.49	35.65	2	30,473	0.01%
2024/01/18	5.7	35.10	0	0.00	35.12	5.7	31,058	0.02%
2024/01/17	47.4	35.36	1	35.24	35.19	46.4	30,727	0.15%
2024/01/16	149	36.22	1	36.29	36.37	148	29,046	0.51%	大買/鉅額交易
2024/01/15	7.7	36.40	2	36.39	36.42	5.7	27,642	0.02%
2024/01/12	7.3	36.31	10	36.33	36.33	-2.7	27,656	-0.01%
2024/01/11	2	36.28	0	0.00	36.39	2	28,953	0.01%
2024/01/10	1.6	36.29	1	36.25	36.24	0.6	31,275	0.00%
2024/01/09	4.5	36.60	0	0.00	36.49	4.5	32,297	0.01%
2024/01/08	0.7	36.69	8	36.57	36.57	-7.3	32,979	-0.02%
2024/01/05	1.6	36.65	0	0.00	36.55	1.6	33,330	0.00%
2024/01/04	5.2	36.60	0	0.00	36.59	5.2	33,253	0.02%
2024/01/03	12.1	36.73	49.3	36.68	36.68	-37.2	33,531	-0.11%
2024/01/02	4	37.13	4.6	37.22	37.17	-0.6	32,601	0.00%
2023/12/29	1	37.35	5	37.33	37.40	-4	32,410	-0.01%
2023/12/28	1.2	37.49	6.4	37.38	37.33	-5.3	32,806	-0.02%
2023/12/27	0.2	37.36	6.2	37.30	37.42	-6	33,456	-0.02%
2023/12/26	2.2	36.81	30	36.95	37.00	-27.8	33,230	-0.08%
2023/12/25	3	36.62	1	36.61	36.65	2	32,781	0.01%
2023/12/22	3.1	36.33	4	36.34	36.37	-1	32,487	0.00%
2023/12/21	2	36.18	22.6	36.31	36.33	-20.6	32,461	-0.06%
2023/12/20	0	36.50	0.1	36.38	36.57	-0.1	32,376	0.00%
2023/12/19	4.4	36.05	4	36.03	36.10	0.4	32,120	0.00%
2023/12/18	4.5	36.36	11	36.30	36.38	-6.5	32,281	-0.02%
2023/12/15	2	36.38	7	36.45	36.36	-5	32,159	-0.02%
2023/12/14	1	36.43	15	36.49	36.55	-14	31,933	-0.04%
2023/12/13	0	0.00	17	35.95	36.06	-17	31,472	-0.05%
2023/12/12	1.3	35.64	2.4	35.61	35.58	-1.1	30,915	0.00%
2023/12/11	0	0.00	1.5	35.58	35.47	-1.5	30,849	0.00%
2023/12/08	0	0.00	0	35.53	35.42	0	30,809	0.00%
2023/12/07	32.9	35.27	4	35.40	35.25	28.9	30,780	0.09%
2023/12/05	3.3	35.00	0	0.00	35.05	3.3	31,001	0.01%
2023/12/04	0.4	35.20	0	0.00	35.19	0.4	30,868	0.00%
2023/12/01	0.5	35.14	1	35.07	35.13	-0.5	30,932	0.00%
2023/11/29	0	0.00	3	35.05	35.09	-3	30,961	-0.01%
2023/11/28	0	0.00	0.3	34.93	34.90	-0.3	30,789	0.00%
2023/11/27	21.4	34.80	0	0.00	34.75	21.4	30,758	0.07%
2023/11/24	1	34.98	1.1	35.00	34.94	-0.1	30,597	0.00%
2023/11/23	1	35.00	0	0.00	34.97	1	30,643	0.00%
2023/11/22	0.7	35.04	2	34.99	35.05	-1.3	30,857	0.00%
2023/11/21	0	0.00	24	35.29	35.30	-24	31,044	-0.08%
2023/11/20	0.1	34.84	1	34.83	34.90	-0.9	31,152	0.00%
2023/11/16	1	34.75	0	0.00	34.77	1	31,282	0.00%
2023/11/14	1	34.60	0	0.00	34.68	1	31,232	0.00%
2023/11/10	1	34.39	0	0.00	34.43	1	31,543	0.00%
2023/11/09	0.3	34.54	2.7	34.54	34.55	-2.4	31,693	-0.01%
2023/11/08	0	34.57	8.2	34.46	34.54	-8.2	32,047	-0.03%
2023/11/07	1	34.18	5	34.18	34.23	-4	32,009	-0.01%
2023/11/06	0	0.00	3	34.19	34.24	-3	32,783	-0.01%
2023/11/02	0.1	33.54	0	0.00	33.52	0.1	33,164	0.00%
2023/11/01	3.3	32.88	2	32.80	32.89	1.3	33,528	0.00%
2023/10/31	14.5	32.95	1.6	33.08	32.69	12.9	34,305	0.04%
2023/10/30	0.1	33.20	0	0.00	33.23	0.1	35,099	0.00%
2023/10/27	0.5	33.13	0	0.00	33.13	0.5	35,971	0.00%
2023/10/26	3.2	33.04	0.6	33.15	33.10	2.6	37,274	0.01%
2023/10/24	6.6	33.10	0	0.00	33.47	6.6	38,032	0.02%
2023/10/23	11.4	33.14	0	0.00	33.08	11.4	38,620	0.03%
2023/10/20	26	33.11	1	33.38	33.40	25	39,802	0.06%
2023/10/19	29.6	33.52	0	0.00	33.65	29.6	41,284	0.07%
2023/10/18	14.2	34.83	3	35.00	34.90	11.2	40,573	0.03%
2023/10/17	15.4	35.48	2	35.67	35.27	13.4	38,508	0.03%
2023/10/16	21.2	35.49	0	0.00	35.52	21.2	38,342	0.06%
2023/10/13	5	35.67	3	35.63	35.72	2	38,793	0.01%
2023/10/12	0	0.00	5	35.95	35.98	-5	39,925	-0.01%
2023/10/11	17	35.82	31	35.91	35.78	-14	41,376	-0.03%
2023/10/05	1.3	35.68	8	35.62	35.69	-6.7	43,168	-0.02%
2023/10/04	23.4	35.18	0	0.00	35.39	23.4	43,474	0.05%
2023/10/03	13.1	35.64	14.7	35.73	35.60	-1.6	43,353	0.00%
2023/10/02	0	0.00	2.8	35.56	35.74	-2.8	43,325	-0.01%
2023/09/28	0.1	35.15	2	35.04	35.06	-1.9	43,861	0.00%
2023/09/26	20.3	34.89	0	0.00	34.76	20.3	45,761	0.04%
2023/09/25	4.3	35.07	0	0.00	35.08	4.3	46,125	0.01%
2023/09/22	1	34.63	0	0.00	34.89	1	46,174	0.00%
2023/09/21	2.8	34.61	0	0.00	34.70	2.8	46,266	0.01%
2023/09/20	1	35.25	0.1	35.19	35.05	0.9	45,945	0.00%
2023/09/19	10	35.17	5	35.37	35.14	5	46,493	0.01%
2023/09/18	10.1	35.27	0	0.00	35.31	10.1	46,664	0.02%
2023/09/15	2.2	35.50	36	35.48	35.58	-33.8	46,803	-0.07%
2023/09/14	0	0.00	14	35.24	35.31	-14	46,953	-0.03%
2023/09/13	0.4	34.86	0	0.00	34.86	0.4	47,064	0.00%
2023/09/12	12	34.72	7	34.84	34.80	5	47,518	0.01%
2023/09/11	3.1	34.79	3	34.82	34.79	0.1	48,056	0.00%
2023/09/07	0.6	35.51	0	0.00	35.45	0.6	48,886	0.00%
2023/09/06	1	35.54	102	35.65	35.60	-101	49,568	-0.20%	大賣/鉅額交易
2023/09/05	1.2	35.31	8	35.28	35.43	-6.8	49,852	-0.01%
2023/09/04	0.3	35.17	0	0.00	35.27	0.3	50,141	0.00%
2023/09/01	0.1	35.18	1	35.29	35.12	-0.9	50,299	0.00%
2023/08/31	0	0.00	0.3	35.23	35.31	-0.3	50,522	0.00%
2023/08/28	0.2	35.06	3	35.13	35.06	-2.8	51,398	-0.01%
2023/08/25	103.2	35.30	0	0.00	35.14	103.2	51,319	0.20%	大買/鉅額交易
2023/08/24	0	35.97	111.5	36.06	35.76	-111.5	51,396	-0.22%	大賣/鉅額交易
2023/08/23	0.2	35.37	2.2	35.33	35.43	-2	51,458	0.00%
2023/08/22	0.1	35.15	5	35.16	35.11	-4.9	52,007	-0.01%
2023/08/21	0	0.00	0.7	34.85	34.85	-0.7	52,135	0.00%
2023/08/18	2.8	34.91	3	35.22	34.84	-0.2	52,121	0.00%
2023/08/17	0.2	34.93	2	35.00	35.33	-1.8	51,806	0.00%
2023/08/16	0	0.00	2.9	35.00	35.14	-2.9	51,736	-0.01%
2023/08/15	0.5	34.82	4	34.94	34.85	-3.5	51,873	-0.01%
2023/08/14	9.2	34.23	2.5	34.37	34.28	6.7	52,221	0.01%
2023/08/11	2.1	34.60	0	0.00	34.56	2.1	52,016	0.00%
2023/08/10	8.5	34.50	2.8	34.49	34.43	5.7	52,010	0.01%
2023/08/09	0.5	35.47	0	0.00	35.35	0.5	51,239	0.00%
2023/08/08	1.1	35.39	0	0.00	35.59	1.1	50,991	0.00%
2023/08/07	0	0.00	3	35.62	35.70	-3	50,577	-0.01%
2023/08/04	0	0.00	9	34.77	34.74	-9	50,055	-0.02%
2023/08/02	119.6	35.00	18.8	34.98	34.51	100.8	49,160	0.21%	大買/
2023/08/01	3	35.69	3.3	35.57	35.73	-0.3	47,781	0.00%
2023/07/31	19.6	36.27	18	36.80	35.74	1.6	46,827	0.00%
2023/07/28	0	0.00	14	36.32	36.58	-14	45,368	-0.03%
2023/07/27	0	0.00	3	36.25	36.10	-3	44,245	-0.01%
2023/07/26	5.2	36.05	15	36.07	36.02	-9.8	43,693	-0.02%
2023/07/25	2	36.35	29.4	36.35	36.05	-27.4	42,844	-0.06%
2023/07/24	0.2	35.74	17.7	35.82	35.99	-17.5	41,141	-0.04%
2023/07/21	8	34.33	20.8	34.68	35.26	-12.8	39,128	-0.03%
2023/07/20	3	34.34	17	34.41	34.71	-14	38,945	-0.04%
2023/07/19	7	34.43	40.9	34.96	34.36	-33.9	38,430	-0.09%
2023/07/18	6.1	35.29	13	34.91	35.11	-6.9	37,308	-0.02%
2023/07/17	3.1	35.89	11.2	35.79	35.94	-8.1	35,892	-0.02%
2023/07/14	2	35.40	1	35.46	35.54	1	33,984	0.00%
2023/07/13	7	35.03	51.3	35.26	34.82	-44.3	32,411	-0.14%
2023/07/12	3	34.10	10.1	34.20	34.30	-7.1	30,636	-0.02%
2023/07/11	0	0.00	4	33.77	33.80	-4	29,710	-0.01%
2023/07/10	4.1	33.14	37	33.23	33.18	-32.9	29,355	-0.11%
2023/07/07	12.6	33.15	6	33.08	33.08	6.6	28,963	0.02%
2023/07/06	27.5	33.57	6	33.46	33.34	21.5	28,125	0.08%
2023/07/05	0.5	33.78	15	33.67	33.71	-14.5	27,144	-0.05%
2023/07/04	10	33.60	32.1	33.86	33.91	-22.1	26,313	-0.08%
2023/07/03	1	33.26	7	33.24	33.24	-6	25,368	-0.02%
2023/06/30	2	32.56	0	0.00	32.67	2	25,119	0.01%
2023/06/29	0	0.00	14	32.51	32.53	-14	25,191	-0.06%
2023/06/28	10.6	32.28	0	0.00	32.30	10.6	25,050	0.04%
2023/06/27	2.5	32.22	2	32.50	32.18	0.5	25,112	0.00%
2023/06/21	0	0.00	3.2	32.78	32.83	-3.2	24,714	-0.01%
2023/06/20	7.2	32.49	8.1	32.46	32.48	-0.9	24,470	0.00%
2023/06/19	0	0.00	2	32.62	32.73	-2	24,190	-0.01%
2023/06/16	0.2	32.69	14.7	32.77	32.78	-14.6	23,898	-0.06%
2023/06/15	0	0.00	10	32.67	32.69	-10	23,537	-0.04%
2023/06/14	5	32.29	3	32.30	32.32	2	23,053	0.01%
2023/06/13	2.3	32.05	24	32.05	32.20	-21.7	22,990	-0.09%
2023/06/12	52	31.81	8.2	31.87	31.78	43.8	22,212	0.20%
2023/06/09	2	31.77	5.5	31.73	31.78	-3.5	21,791	-0.02%
2023/06/08	3.5	31.33	0	0.00	31.24	3.5	21,944	0.02%
2023/06/07	1	31.41	0	0.00	31.46	1	22,078	0.00%
2023/06/06	38	31.06	6	31.14	31.15	32	22,001	0.15%
2023/06/05	2.5	31.04	1	30.90	31.10	1.5	21,934	0.01%
2023/06/02	1	30.93	16.5	31.03	30.93	-15.5	21,734	-0.07%
2023/06/01	4.1	30.40	1	30.41	30.47	3.1	21,375	0.01%
2023/05/31	2	30.54	8	30.48	30.49	-6	21,387	-0.03%
2023/05/30	1.1	30.60	48.1	30.53	30.52	-47	21,242	-0.22%
2023/05/29	3	30.65	12	30.64	30.65	-9	20,974	-0.04%
2023/05/26	1	30.01	3	30.11	30.13	-2	20,701	-0.01%
2023/05/25	0	0.00	10	29.80	29.78	-10	20,433	-0.05%
2023/05/24	0.1	29.30	1.4	29.30	29.43	-1.3	20,364	-0.01%
2023/05/19	1	29.24	7.5	29.29	29.31	-6.5	20,426	-0.03%
2023/05/18	0	0.00	15.8	29.03	29.05	-15.8	20,315	-0.08%
2023/05/17	0	0.00	2.4	28.80	28.76	-2.4	19,833	-0.01%
2023/05/12	0.7	28.44	5	28.19	28.45	-4.3	19,709	-0.02%
2023/05/11	1	28.40	0	0.00	28.40	1	19,730	0.01%
2023/05/08	0.1	28.66	0	0.00	28.67	0.1	20,137	0.00%
2023/05/05	3	28.46	0	0.00	28.47	3	20,193	0.01%
2023/05/04	3	28.39	0.1	28.48	28.45	2.9	20,512	0.01%
2023/05/03	1	28.30	0	0.00	28.42	1	20,639	0.00%
2023/05/02	0	0.00	1.1	28.42	28.44	-1.1	20,848	-0.01%
2023/04/28	0.4	28.20	0	0.00	28.23	0.4	21,218	0.00%
2023/04/27	3.1	28.04	22	27.90	28.02	-18.9	21,247	-0.09%
2023/04/26	5	27.82	0	0.00	27.84	5	21,374	0.02%
2023/04/25	9.4	27.85	0	0.00	27.80	9.4	21,169	0.04%
2023/04/24	2	28.19	0	0.00	28.27	2	20,386	0.01%
2023/04/21	8.2	28.22	6	28.20	28.19	2.2	20,417	0.01%
2023/04/20	0.2	28.49	2	28.41	28.43	-1.8	20,440	-0.01%
2023/04/19	4.4	28.57	0	0.00	28.55	4.4	20,772	0.02%
2023/04/18	5	28.80	0	0.00	28.67	5	20,861	0.02%
2023/04/17	5.1	28.74	1	28.81	28.80	4.1	20,763	0.02%
2023/04/14	10	28.73	0	0.00	28.74	10	20,701	0.05%
2023/04/13	0.3	28.75	1.4	28.76	28.71	-1.1	20,739	-0.01%
2023/04/12	7	28.80	2	28.75	28.85	5	20,533	0.02%
2023/04/10	1	28.47	0	0.00	28.50	1	20,786	0.00%
2023/04/07	6.2	28.48	0	0.00	28.43	6.2	20,709	0.03%
2023/04/06	5	28.32	2	28.46	28.47	3	20,739	0.01%
2023/03/31	1	28.52	1	28.42	28.43	0	20,527	0.00%
2023/03/30	1	28.28	1	28.30	28.29	0	20,270	0.00%
2023/03/28	0.2	28.13	0	28.12	28.06	0.2	20,445	0.00%
2023/03/27	0	0.00	30	28.26	28.31	-30	20,288	-0.15%
2023/03/24	1	28.19	13	28.22	28.26	-12	20,355	-0.06%
2023/03/23	5	28.14	3	28.08	28.12	2	20,172	0.01%
2023/03/22	1	28.00	0	0.00	28.05	1	20,077	0.00%
2023/03/21	0	0.00	3	27.84	27.84	-3	19,992	-0.02%
2023/03/20	0.1	27.76	10	27.75	27.76	-10	20,057	-0.05%
2023/03/17	1	27.55	0	0.00	27.76	1	19,971	0.01%
2023/03/16	5.2	27.47	1	27.47	27.50	4.2	20,002	0.02%
2023/03/15	1.6	27.75	0	0.00	27.66	1.6	19,828	0.01%
2023/03/14	7	27.69	0	0.00	27.66	7	20,028	0.03%
2023/03/13	1	27.85	3	27.68	27.93	-2	19,940	-0.01%
2023/03/10	7.2	27.95	7	27.95	27.86	0.2	19,434	0.00%
2023/03/09	0	28.31	0	0.00	28.24	0	19,250	0.00%
2023/03/08	0.1	28.28	3.2	28.21	28.37	-3.1	19,260	-0.02%
2023/03/07	1.2	28.36	1.9	28.36	28.38	-0.7	19,170	0.00%
2023/03/06	2.1	28.14	0	0.00	28.25	2.1	19,336	0.01%
2023/03/03	0.3	27.99	11	27.96	27.95	-10.7	19,265	-0.06%
2023/03/02	1	27.72	0	0.00	27.78	1	19,261	0.01%
2023/03/01	0.1	27.64	0	0.00	27.72	0.1	19,262	0.00%
2023/02/24	1.6	27.76	5	27.73	27.67	-3.4	19,252	-0.02%
2023/02/23	2	27.66	0.7	27.70	27.74	1.3	18,853	0.01%
2023/02/22	4.1	27.40	1	27.42	27.40	3.1	18,630	0.02%
2023/02/21	0	0.00	4	27.45	27.53	-4	18,676	-0.02%
2023/02/20	0.1	27.38	0	0.00	27.41	0.1	18,848	0.00%
2023/02/17	1.1	27.24	0	0.00	27.24	1.1	19,228	0.01%
2023/02/16	0	0.00	1	27.35	27.33	-1	19,710	-0.01%
2023/02/15	15.1	27.06	13	27.07	27.05	2.1	19,842	0.01%
2023/02/14	2.1	27.13	1.5	27.14	27.13	0.6	19,890	0.00%
2023/02/13	1	26.84	0	0.00	26.97	1	20,252	0.00%
2023/02/10	6.1	27.00	0	0.00	27.02	6.1	20,463	0.03%
2023/02/09	6	27.14	2	27.15	27.15	4	20,644	0.02%
2023/02/08	3.1	27.15	0	0.00	27.15	3.1	20,772	0.01%
2023/02/06	7	26.90	0	0.00	26.92	7	20,807	0.03%
2023/02/03	3	27.02	2	27.02	27.00	1	20,631	0.00%
2023/02/02	2.1	26.83	2.2	26.81	26.99	-0.1	20,588	0.00%
2023/02/01	21.1	26.61	0	0.00	26.67	21.1	20,715	0.10%
2023/01/31	2.5	26.62	4.8	26.62	26.54	-2.3	20,789	-0.01%
2023/01/30	2	26.44	1	26.54	26.53	1	20,925	0.00%
2023/01/17	19	26.05	2	26.06	26.06	17	21,187	0.08%
2023/01/16	4	26.03	0	0.00	26.02	4	21,491	0.02%
2023/01/13	0	0.00	1	26.02	25.98	-1	21,901	0.00%
2023/01/12	3	26.07	0	0.00	25.99	3	23,355	0.01%
2023/01/11	5	26.09	0	0.00	26.07	5	26,140	0.02%
2023/01/10	0	0.00	1	26.05	26.06	-1	28,394	0.00%
2023/01/09	0	0.00	1	25.90	25.94	-1	30,395	0.00%
2023/01/06	0	0.00	0.3	25.66	25.66	-0.3	30,737	0.00%
2023/01/05	0	0.00	5	25.45	25.46	-5	31,646	-0.02%
2023/01/04	5.8	25.44	0	0.00	25.45	5.8	32,661	0.02%
2023/01/03	0.1	25.50	0	0.00	25.49	0.1	34,171	0.00%
2022/12/29	1	25.20	0	0.00	25.29	1	36,105	0.00%
2022/12/28	41.2	25.34	0	0.00	25.38	41.2	37,580	0.11%
2022/12/26	0.1	25.58	6	25.55	25.58	-5.9	39,495	-0.01%
2022/12/23	0	0.00	1	25.51	25.60	-1	40,046	0.00%
2022/12/20	4	25.57	3	25.57	25.30	1	42,413	0.00%
2022/12/19	1	25.75	0	0.00	25.73	1	43,612	0.00%
2022/12/13	1	25.55	0	0.00	25.53	1	45,119	0.00%
2022/12/12	3	25.31	0	0.00	25.50	3	45,266	0.01%
2022/12/09	1	25.48	0	0.00	25.51	1	45,466	0.00%
2022/12/08	2	25.25	0	0.00	25.29	2	45,414	0.00%
2022/12/07	5.3	25.46	0	0.00	25.44	5.3	45,356	0.01%
2022/12/05	1.1	25.83	5.6	25.89	25.87	-4.4	44,791	-0.01%
2022/12/02	3.2	25.75	0	0.00	25.73	3.2	44,678	0.01%
2022/12/01	2.1	25.88	3	25.93	25.82	-0.9	44,927	0.00%
2022/11/30	1	25.49	1	25.52	25.65	0	44,924	0.00%
2022/11/25	1	25.53	4	25.61	25.52	-3	45,495	-0.01%
2022/11/24	4.2	25.42	0	0.00	25.54	4.2	45,526	0.01%
2022/11/23	0.2	25.28	0	0.00	25.30	0.2	45,616	0.00%
2022/11/22	5.2	25.09	8.1	25.12	25.10	-2.9	46,286	-0.01%
2022/11/21	0.1	25.27	0	0.00	25.22	0.1	46,210	0.00%
2022/11/18	5.3	25.54	0	0.00	25.43	5.3	46,058	0.01%
2022/11/17	1	25.35	2.5	25.46	25.58	-1.5	46,115	0.00%
2022/11/16	16.2	25.52	28	25.52	25.53	-11.8	46,277	-0.03%
2022/11/15	4.1	25.43	1	25.48	25.55	3.1	46,005	0.01%
2022/11/14	0.1	25.27	7	25.40	25.42	-6.9	45,523	-0.02%
2022/11/11	0.1	25.05	0	0.00	25.00	0.1	44,997	0.00%
2022/11/10	1	24.53	5	24.58	24.53	-4	44,523	-0.01%
2022/11/09	4.1	24.54	2.1	24.59	24.61	2.1	44,514	0.00%
2022/11/08	13.2	24.27	0.1	24.33	24.23	13.1	44,336	0.03%
2022/11/07	14	24.05	3	24.03	24.06	11	43,972	0.03%
2022/11/04	4.1	23.43	5	23.64	23.64	-0.9	43,722	0.00%
2022/11/03	8	23.44	0	0.00	23.58	8	43,744	0.02%
2022/11/01	1	23.50	6	23.56	23.55	-5	43,778	-0.01%
2022/10/28	0.1	23.35	0	0.00	23.31	0.1	44,013	0.00%
2022/10/27	3	23.50	0	0.00	23.58	3	43,742	0.01%
2022/10/26	4	23.33	5	23.29	23.41	-1	43,975	0.00%
2022/10/25	10	23.40	6	23.53	23.40	4	43,675	0.01%
2022/10/24	1.1	23.77	53	23.87	23.69	-51.9	43,127	-0.12%
2022/10/21	6	23.76	0	0.00	23.58	6	42,952	0.01%
2022/10/20	28.3	23.52	5	23.41	23.65	23.3	42,434	0.05%
2022/10/19	48.5	23.88	10	23.99	23.95	38.5	41,038	0.09%
2022/10/18	35.6	25.76	81	25.80	25.84	-45.4	38,264	-0.12%
2022/10/17	34.2	25.56	2	25.43	25.77	32.2	36,062	0.09%
2022/10/14	10.1	25.94	5	25.98	25.91	5.1	33,875	0.02%
2022/10/13	12.3	25.60	2	25.84	25.53	10.3	33,319	0.03%
2022/10/12	7.2	25.74	0	0.00	25.82	7.2	32,298	0.02%
2022/10/11	33.6	25.89	22.3	25.87	25.85	11.2	31,414	0.04%
2022/10/07	5.1	26.31	6	26.34	26.28	-0.9	30,057	0.00%
2022/10/06	1	26.50	0	0.00	26.57	1	29,048	0.00%
2022/10/05	25	26.60	0	0.00	26.62	25	28,495	0.09%
2022/10/04	15	26.18	0	0.00	26.27	15	27,349	0.05%
2022/10/03	0	0.00	1	25.65	25.67	-1	25,742	0.00%
2022/09/30	13.5	25.58	0	0.00	25.78	13.5	25,645	0.05%
2022/09/29	17.4	25.93	2	25.90	25.81	15.4	25,407	0.06%
2022/09/28	33.7	25.90	0	0.00	25.83	33.7	25,726	0.13%
2022/09/27	6.9	26.31	0	0.00	26.33	6.9	24,823	0.03%
2022/09/26	48	26.38	0	0.00	26.33	48	24,841	0.19%
2022/09/23	10.3	27.04	0	0.00	27.06	10.3	24,343	0.04%
2022/09/22	2.7	27.13	0	0.00	27.17	2.7	24,787	0.01%
2022/09/21	4	27.63	0	0.00	27.64	4	24,382	0.02%
2022/09/20	1	27.99	2	27.99	27.98	-1	24,002	0.00%
2022/09/19	11	28.13	0	0.00	28.06	11	23,870	0.05%
2022/09/16	3.1	28.20	0	0.00	28.28	3.1	23,904	0.01%
2022/09/15	0	0.00	4	28.60	28.59	-4	24,377	-0.02%
2022/09/14	2.3	28.30	0	0.00	28.35	2.3	25,063	0.01%
2022/09/12	0	0.00	0	28.59	28.56	0	25,899	0.00%
2022/09/08	10	28.00	0	0.00	28.25	10	26,541	0.04%
2022/09/07	9.2	27.89	0	0.00	27.90	9.2	27,361	0.03%
2022/09/06	3.5	28.06	0	0.00	28.08	3.5	27,108	0.01%
2022/09/05	6.9	28.02	0	0.00	28.18	6.9	27,077	0.03%
2022/09/02	7.7	28.20	0	0.00	28.10	7.7	27,375	0.03%
2022/09/01	2.2	28.39	3.5	28.45	28.44	-1.3	26,958	0.00%
2022/08/31	3	28.76	0	0.00	28.79	3	26,588	0.01%
2022/08/30	2	28.55	0	0.00	28.67	2	26,330	0.01%
2022/08/29	6.5	28.43	0	0.00	28.45	6.5	26,109	0.02%
2022/08/25	1	28.95	0	0.00	28.94	1	25,285	0.00%
2022/08/24	3.3	28.82	0	0.00	28.80	3.3	25,177	0.01%
2022/08/23	6.1	28.99	0.9	29.02	28.93	5.2	24,848	0.02%
2022/08/22	2	29.18	0	0.00	29.25	2	24,388	0.01%
2022/08/19	1	29.27	0	0.00	29.42	1	24,110	0.00%
2022/08/18	1	29.09	0	0.00	29.29	1	24,128	0.00%
2022/08/17	1	29.20	8	29.24	29.28	-7	24,037	-0.03%
2022/08/16	1	29.14	0	0.00	29.24	1	24,041	0.00%
2022/08/15	4	29.20	0	0.00	29.22	4	23,880	0.02%
2022/08/11	2	29.11	0	0.00	29.12	2	23,814	0.01%
2022/08/10	6	28.82	1	28.86	28.81	5	23,742	0.02%
2022/08/09	1	29.07	0	0.00	29.07	1	23,654	0.00%
2022/08/08	2.1	28.78	30	28.74	28.87	-27.9	23,892	-0.12%
2022/08/05	3	28.73	0	0.00	28.87	3	23,904	0.01%
2022/08/04	2	28.30	0	0.00	28.43	2	24,150	0.01%
2022/08/03	2	28.38	0	0.00	28.44	2	24,195	0.01%
2022/08/02	6.1	28.33	0	0.00	28.45	6.1	24,176	0.03%
2022/07/29	0	0.00	17	28.50	28.55	-17	24,047	-0.07%
2022/07/28	0	0.00	1	28.24	28.18	-1	23,873	0.00%
2022/07/27	1	27.95	0	0.00	28.25	1	23,648	0.00%
2022/07/26	1.3	28.07	0	0.00	28.12	1.3	23,575	0.01%
2022/07/25	0.1	28.36	0	0.00	28.33	0.1	23,450	0.00%
2022/07/22	8	28.35	0	0.00	28.40	8	23,497	0.03%
2022/07/21	3	28.16	0	0.00	28.38	3	23,839	0.01%
2022/07/20	12	27.98	16	28.01	28.00	-4	24,096	-0.02%
2022/07/19	9	27.66	4	27.55	27.68	5	24,748	0.02%
2022/07/18	1	27.44	4	27.24	27.48	-3	24,713	-0.01%
2022/07/15	2.1	27.05	0	0.00	27.09	2.1	24,487	0.01%
2022/07/14	4	27.09	0	0.00	27.18	4	24,288	0.02%
2022/07/13	7.1	27.09	0	0.00	27.08	7.1	24,146	0.03%
2022/07/12	5	26.57	0	0.00	26.62	5	24,016	0.02%
2022/07/11	2	27.18	3	27.20	27.25	-1	23,577	0.00%
2022/07/08	8	27.34	2	27.05	27.25	6	23,400	0.03%
2022/07/07	10	26.58	8	26.56	26.76	2	23,071	0.01%
2022/07/06	20.7	26.55	0	0.00	26.32	20.7	23,127	0.09%
2022/07/05	2.7	26.89	3	26.63	26.96	-0.3	22,663	0.00%
2022/07/04	3.1	26.55	3	26.85	26.68	0.1	22,393	0.00%
2022/07/01	15.4	27.01	0.2	27.00	26.81	15.2	22,566	0.07%
2022/06/30	24.5	27.51	0	0.00	27.56	24.5	21,708	0.11%
2022/06/29	6	28.19	0	0.00	28.14	6	20,881	0.03%
2022/06/28	3	28.47	0	0.00	28.53	3	20,578	0.01%
2022/06/27	11	28.75	0	0.00	28.86	11	20,368	0.05%
2022/06/24	5	28.16	0	0.00	28.10	5	20,147	0.02%
2022/06/23	3.6	28.12	0	0.00	28.05	3.6	20,047	0.02%
2022/06/22	16.1	28.71	0	0.00	28.50	16.1	19,293	0.08%
2022/06/21	2	29.14	0	0.00	29.28	2	18,528	0.01%
2022/06/20	15	29.01	0	0.00	28.87	15	18,308	0.08%
2022/06/17	23.3	29.49	0	0.00	29.62	23.3	17,392	0.13%
2022/06/16	11.4	30.13	0	0.00	29.94	11.4	16,622	0.07%
2022/06/15	2.6	30.35	0	0.00	30.39	2.6	15,696	0.02%
2022/06/14	10	30.24	1	30.21	30.48	9	15,602	0.06%
2022/06/13	2.5	30.50	0	0.00	30.51	2.5	15,482	0.02%
2022/06/09	2.1	31.32	0	0.00	31.30	2.1	15,011	0.01%
2022/06/08	0.1	31.62	0	0.00	31.60	0.1	14,992	0.00%
2022/06/01	1	31.50	1	31.56	31.52	0	16,204	0.00%
2022/05/31	1	31.35	0	0.00	31.40	1	16,408	0.01%
2022/05/27	4.1	31.08	0	0.00	31.08	4.1	16,766	0.02%
2022/05/25	2.1	30.88	0	0.00	30.88	2.1	17,125	0.01%
2022/05/20	1.1	30.75	0	0.00	30.72	1.1	17,709	0.01%
2022/05/19	5.1	30.60	1	30.48	30.68	4.1	18,026	0.02%
2022/05/18	1.1	30.90	2	30.78	31.01	-0.9	17,868	-0.01%
2022/05/17	7	30.74	3	30.71	30.69	4	17,836	0.02%
2022/05/16	2	30.60	0	0.00	30.72	2	17,947	0.01%
2022/05/13	3.7	30.75	0	0.00	30.80	3.7	17,622	0.02%
2022/05/12	12.6	30.91	1	30.92	30.63	11.6	17,584	0.07%
2022/05/11	13.4	31.18	0	0.00	31.17	13.4	17,093	0.08%
2022/05/10	5	31.31	0	0.00	31.65	5	16,798	0.03%
2022/05/09	5.1	31.67	0	0.00	31.57	5.1	16,792	0.03%
2022/05/06	16	31.96	0	0.00	32.25	16	16,679	0.10%
2022/05/04	0	0.00	1	32.23	32.31	-1	16,949	-0.01%
2022/05/03	0.2	31.99	1	31.97	32.09	-0.8	17,554	0.00%
2022/04/29	1.1	31.96	0	0.00	32.01	1.1	17,967	0.01%
2022/04/28	12.4	31.63	0	0.00	31.72	12.4	18,539	0.07%
2022/04/27	4.4	31.39	4	31.41	31.48	0.4	18,489	0.00%
2022/04/26	2.2	31.96	0	0.00	31.93	2.2	18,167	0.01%
2022/04/25	11.4	32.02	0	0.00	32.03	11.4	18,243	0.06%
2022/04/22	0	0.00	2	32.73	32.78	-2	17,463	-0.01%
2022/04/20	3.1	32.82	0	0.00	32.83	3.1	17,859	0.02%
2022/04/19	3	32.89	0	0.00	32.85	3	18,080	0.02%
2022/04/18	2	32.72	0	0.00	32.68	2	18,217	0.01%
2022/04/15	15	32.87	0	0.00	32.90	15	18,004	0.08%
2022/04/14	0.2	33.12	6	33.13	33.07	-5.8	18,223	-0.03%
2022/04/13	2	33.00	0	0.00	33.11	2	18,347	0.01%
2022/04/12	4.6	32.66	0	0.00	32.69	4.6	18,315	0.02%
2022/04/11	5.1	32.88	0	0.00	32.81	5.1	17,884	0.03%
2022/04/08	6	33.08	0	0.00	33.17	6	17,526	0.03%
2022/04/07	27	33.11	6	33.33	32.90	21	17,428	0.12%
2022/04/06	2	33.36	0	0.00	33.47	2	16,712	0.01%
2022/04/01	3	33.46	3	33.49	33.55	0	16,657	0.00%
2022/03/31	1	33.68	0	0.00	33.63	1	16,656	0.01%
2022/03/30	1	33.65	0	0.00	33.70	1	16,713	0.01%
2022/03/29	0.6	33.76	0	0.00	33.64	0.6	16,641	0.00%
2022/03/28	5.3	33.50	1	33.50	33.78	4.3	16,634	0.03%
2022/03/24	0	0.00	8	33.96	33.96	-8	16,660	-0.05%
2022/03/22	2.1	33.86	0	0.00	33.87	2.1	17,380	0.01%
2022/03/18	1	33.81	2	33.82	33.90	-1	17,685	-0.01%
2022/03/17	1	33.84	6.2	34.00	34.01	-5.2	17,731	-0.03%
2022/03/16	1.2	33.80	1	33.45	33.71	0.2	17,821	0.00%
2022/03/15	1	33.83	1	33.84	33.78	0	17,846	0.00%
2022/03/14	0	0.00	1.1	34.06	34.13	-1.1	18,020	-0.01%
2022/03/11	0	0.00	1	33.89	33.90	-1	18,151	-0.01%
2022/03/10	0	0.00	0.1	33.90	33.89	-0.1	18,239	0.00%
2022/03/09	0	0.00	5	33.30	33.36	-5	18,168	-0.03%
2022/03/08	6.4	33.00	7	32.99	33.00	-0.6	18,129	0.00%
2022/03/07	8.6	33.34	7	33.47	33.45	1.6	17,675	0.01%
2022/03/04	1.1	34.22	4	34.17	34.04	-2.9	17,185	-0.02%
2022/03/03	0	0.00	2	34.21	34.22	-2	17,340	-0.01%
2022/03/02	30	33.84	1.4	33.92	33.97	28.6	17,356	0.17%
2022/03/01	0	0.00	6	33.82	33.88	-6	17,209	-0.03%
2022/02/25	3	33.38	11	33.27	33.33	-8	16,965	-0.05%
2022/02/24	12.4	33.24	10	33.17	33.19	2.4	17,005	0.01%
2022/02/23	2	33.68	5	33.65	33.75	-3	16,824	-0.02%
2022/02/22	6.7	33.45	4	33.51	33.49	2.7	16,978	0.02%
2022/02/21	2.1	33.60	0	0.00	33.80	2.1	17,361	0.01%
2022/02/18	2	33.36	0	0.00	33.50	2	17,247	0.01%
2022/02/17	1	33.43	0	0.00	33.34	1	17,551	0.01%
2022/02/16	56	33.34	2	33.38	33.27	54	17,830	0.30%
2022/02/15	58	33.16	15	33.19	33.10	43	17,811	0.24%
2022/02/14	13.2	33.13	0	0.00	33.13	13.2	18,019	0.07%
2022/02/11	1.1	33.44	0	0.00	33.43	1.1	18,330	0.01%
2022/02/09	0.1	33.45	2	33.48	33.50	-1.9	19,206	-0.01%
2022/02/08	4	33.23	1	33.27	33.30	3	19,190	0.02%
2022/02/07	5.1	32.62	0	0.00	33.00	5.1	19,118	0.03%
2022/01/26	4.2	32.42	3	32.40	32.40	1.2	19,021	0.01%
2022/01/25	9.6	32.35	0.5	32.37	32.34	9.1	19,107	0.05%
2022/01/24	10.3	32.58	0	0.00	32.72	10.3	18,760	0.05%
2022/01/21	2.2	32.91	0	0.00	32.84	2.2	18,519	0.01%
2022/01/19	3.7	33.27	0	0.00	33.21	3.7	18,354	0.02%
2022/01/18	0	0.00	17	33.27	33.45	-17	18,641	-0.09%
2022/01/17	1	33.09	0	33.17	33.22	1	18,981	0.01%
2022/01/14	4.5	32.98	11	32.89	33.15	-6.5	21,215	-0.03%
2022/01/13	0.5	33.24	11	33.24	33.20	-10.5	22,404	-0.05%
2022/01/12	8	33.10	0	0.00	33.10	8	23,373	0.03%
2022/01/11	3.1	33.21	6	33.20	33.20	-2.9	23,638	-0.01%
2022/01/10	0.1	33.28	2	33.24	33.27	-1.9	24,258	-0.01%
2022/01/07	4.1	33.17	0	0.00	33.17	4.1	24,516	0.02%
2022/01/06	0.4	33.43	0	0.00	33.41	0.4	24,667	0.00%
2022/01/05	0	0.00	64	33.44	33.45	-64	25,175	-0.25%
2022/01/04	0.1	33.45	15	33.42	33.41	-14.9	26,009	-0.06%
2022/01/03	7.1	33.47	0	0.00	33.42	7.1	26,439	0.03%
2021/12/30	1.1	33.59	0.1	33.60	33.58	1	27,336	0.00%
2021/12/29	1.5	33.57	0	0.00	33.61	1.5	27,867	0.01%
2021/12/28	0.1	33.49	0	0.00	33.56	0.1	28,292	0.00%
2021/12/27	0.1	33.38	0	0.00	33.38	0.1	28,983	0.00%
2021/12/24	1.5	33.34	0	0.00	33.29	1.5	30,113	0.00%
2021/12/22	0	0.00	2	33.34	33.30	-2	30,997	-0.01%
2021/12/21	5	33.28	1	33.32	33.36	4	31,128	0.01%
2021/12/20	32.4	33.37	4	33.39	33.41	28.4	31,224	0.09%
2021/12/17	0.1	33.45	2	33.40	33.43	-2	31,075	-0.01%
2021/12/16	2	33.35	2	33.45	33.45	0	30,909	0.00%
2021/12/15	3.1	32.88	0	0.00	33.04	3.1	31,068	0.01%
2021/12/14	4	32.96	0	0.00	32.95	4	31,054	0.01%
2021/12/13	41.1	33.39	3	33.42	33.33	38.1	30,895	0.12%
2021/12/09	3	33.34	3.4	33.36	33.32	-0.4	30,754	0.00%
2021/12/08	3	33.20	15	33.23	33.18	-12	30,597	-0.04%
2021/12/07	1	32.98	0	0.00	33.03	1	30,311	0.00%
2021/12/06	0	32.65	3	32.77	32.86	-3	30,069	-0.01%
2021/12/02	6	32.50	2	32.47	32.47	4	30,250	0.01%
2021/11/30	11.1	32.47	0	0.00	32.30	11.1	30,392	0.04%
2021/11/29	3.1	32.06	0	0.00	32.22	3.1	30,384	0.01%
2021/11/26	6.4	32.41	17	32.36	32.35	-10.6	30,133	-0.04%
2021/11/25	1	32.66	24	32.69	32.65	-23	29,905	-0.08%
2021/11/24	1.7	32.60	0	0.00	32.61	1.7	29,925	0.01%
2021/11/23	3.1	32.63	0	0.00	32.63	3.1	29,885	0.01%
2021/11/22	2	32.90	20	32.96	32.93	-18	29,903	-0.06%
2021/11/18	5.1	32.96	5	32.97	32.98	0.1	29,820	0.00%
2021/11/17	1.2	32.62	4	32.70	32.71	-2.8	29,329	-0.01%
2021/11/16	1	32.50	6	32.47	32.59	-5	29,410	-0.02%
2021/11/15	7	32.40	12	32.41	32.43	-5	29,642	-0.02%
2021/11/12	4.2	32.13	1	32.23	32.20	3.2	29,635	0.01%
2021/11/11	10.2	32.26	4.6	32.32	32.15	5.5	29,814	0.02%
2021/11/10	1	32.47	27.5	32.47	32.34	-26.5	30,295	-0.09%
2021/11/09	16	32.38	16	32.43	32.35	0	30,107	0.00%
2021/11/08	2	32.15	5.2	32.22	32.39	-3.2	29,738	-0.01%
2021/11/05	0	0.00	17	31.80	31.95	-17	29,680	-0.06%
2021/11/04	1.1	31.95	2	31.93	31.86	-1	29,884	0.00%
2021/11/03	0.1	31.74	8.5	31.72	31.77	-8.4	29,845	-0.03%
2021/11/02	1	31.59	12	31.72	31.53	-11	29,764	-0.04%
2021/11/01	2.1	31.54	4	31.58	31.56	-1.9	29,464	-0.01%
2021/10/29	30.2	31.33	0.2	31.37	31.45	30	29,203	0.10%
2021/10/28	22	31.32	0	0.00	31.39	22	29,000	0.08%
2021/10/27	2.3	31.03	0	0.00	31.15	2.3	28,924	0.01%
2021/10/26	3.2	30.99	1.5	31.02	31.05	1.7	28,992	0.01%
2021/10/25	23	30.74	0	0.00	30.86	23	28,743	0.08%
2021/10/22	44.9	30.69	0	0.00	30.84	44.9	28,569	0.16%
2021/10/21	37	32.36	1	32.34	32.40	36	26,495	0.14%
2021/10/20	15.3	32.37	1	32.48	32.37	14.3	25,033	0.06%
2021/10/19	26.6	32.39	1	32.39	32.40	25.6	23,996	0.11%
2021/10/18	9	32.32	0	0.00	32.36	9	23,655	0.04%
2021/10/15	18	32.31	0	0.00	32.31	18	23,612	0.08%
2021/10/14	9	32.03	0	0.00	32.18	9	23,569	0.04%
2021/10/13	7.1	32.14	0	0.00	32.17	7.1	23,078	0.03%
2021/10/12	12.1	32.27	2	32.42	32.24	10.1	22,532	0.04%
2021/10/08	7	32.60	0	0.00	32.59	7	21,746	0.03%
2021/10/07	18	32.49	1	32.65	32.57	17	21,631	0.08%
2021/10/06	6	31.82	0	0.00	31.88	6	20,959	0.03%
2021/10/05	8.4	31.68	0	0.00	31.96	8.4	20,585	0.04%
2021/10/04	19.6	31.93	0	0.00	31.84	19.6	20,219	0.10%
2021/10/01	15.2	32.28	4	32.27	32.26	11.2	19,474	0.06%
2021/09/30	7	32.66	0	0.00	32.77	7	18,345	0.04%
2021/09/29	3.3	32.67	0	0.00	32.70	3.3	18,174	0.02%
2021/09/28	1	32.94	0	0.00	33.08	1	17,606	0.01%
2021/09/23	2	33.09	0	0.00	33.08	2	17,863	0.01%
2021/09/22	7.4	32.89	0	0.00	32.90	7.4	17,894	0.04%
2021/09/16	5	33.22	0	0.00	33.28	5	17,370	0.03%
2021/09/15	1.4	33.26	1	33.30	33.33	0.4	17,219	0.00%
2021/09/14	3.3	33.47	1	33.53	33.36	2.3	17,241	0.01%
2021/09/10	0.1	33.08	3	33.12	33.22	-2.9	17,282	-0.02%
2021/09/09	1.3	32.87	0	0.00	32.94	1.3	17,241	0.01%
2021/09/08	4.3	32.93	1	32.92	32.80	3.3	17,202	0.02%
2021/09/07	1	33.15	4	33.10	33.16	-3	16,852	-0.02%
2021/09/06	2	33.09	0	0.00	33.07	2	16,790	0.01%
2021/09/03	1.1	33.24	6	33.24	33.24	-4.9	16,600	-0.03%
2021/09/02	0	33.32	4	33.35	33.16	-4	16,607	-0.02%
2021/09/01	3.3	33.38	0	0.00	33.39	3.3	16,552	0.02%
2021/08/31	0.1	33.20	0	0.00	33.38	0.1	16,476	0.00%
2021/08/30	2	33.23	0	0.00	33.29	2	16,532	0.01%
2021/08/27	9	33.07	0	0.00	33.11	9	16,504	0.05%
2021/08/26	1.5	32.93	3	32.93	32.99	-1.6	16,452	-0.01%
2021/08/25	0.1	32.98	2	32.90	33.00	-1.9	16,281	-0.01%
2021/08/24	1.4	32.75	0	0.00	32.80	1.4	16,383	0.01%
2021/08/23	2.1	32.83	7	32.73	32.88	-4.9	16,186	-0.03%
2021/08/20	8.2	32.07	0	0.00	32.26	8.2	16,057	0.05%
2021/08/19	10.2	32.55	0	0.00	32.32	10.2	15,784	0.06%
2021/08/18	6	32.55	8	32.98	33.07	-2	15,181	-0.01%
2021/08/17	15.5	32.63	3	32.61	32.53	12.5	14,907	0.08%
2021/08/16	19.1	32.88	0	0.00	32.86	19.1	14,707	0.13%
2021/08/13	6.5	33.29	19	33.20	33.27	-12.5	14,056	-0.09%
2021/08/12	0	0.00	10	33.46	33.51	-10	13,851	-0.07%
2021/08/11	17.3	33.47	1	33.51	33.49	16.3	13,905	0.12%
2021/08/10	17.2	33.86	0	0.00	33.79	17.2	13,704	0.13%
2021/08/06	2	34.17	0	0.00	34.25	2	14,660	0.01%
2021/08/05	1	34.22	6.4	34.31	34.20	-5.4	15,367	-0.04%
2021/08/04	0.1	34.22	0	0.00	34.35	0.1	16,712	0.00%
2021/08/03	1.1	34.05	0	0.00	34.15	1.1	17,432	0.01%
2021/08/02	3.4	33.73	0	0.00	34.00	3.4	17,428	0.02%
2021/07/30	2.3	33.99	0	0.00	33.90	2.3	17,250	0.01%
2021/07/29	6.1	33.95	0	0.00	34.10	6.1	17,094	0.04%
2021/07/28	15.8	33.48	0	0.00	33.89	15.8	17,359	0.09%
2021/07/27	5.3	34.06	1	34.22	34.07	4.3	17,372	0.02%
2021/07/26	0.1	34.60	0	0.00	34.50	0.1	17,260	0.00%
2021/07/23	0.3	34.37	0	0.00	34.47	0.3	17,212	0.00%
2021/07/22	19.4	34.35	0	0.00	34.21	19.4	17,183	0.11%
2021/07/21	12.2	34.03	1	34.70	34.13	11.2	16,996	0.07%
2021/07/20	17.6	34.61	1	34.55	34.56	16.6	16,353	0.10%
2021/07/16	0	0.00	0.4	35.07	35.12	-0.4	16,301	0.00%
2021/07/15	1	34.78	0	0.00	34.98	1	16,244	0.01%
2021/07/14	2.5	34.59	0	0.00	34.48	2.5	16,238	0.02%
2021/07/13	6.4	34.87	0	0.00	34.85	6.4	16,009	0.04%
2021/07/12	3.1	35.42	0	0.00	35.27	3.1	15,934	0.02%
2021/07/09	1.5	35.48	0	0.00	35.44	1.5	15,733	0.01%
2021/07/08	1.1	35.59	0.1	35.65	35.80	1.1	15,796	0.01%
2021/07/07	3	35.58	0.1	35.79	35.61	3	15,802	0.02%
2021/07/06	2	35.89	1.3	35.90	35.91	0.7	15,704	0.00%
2021/07/05	3.1	35.55	6.1	35.51	35.69	-3	15,631	-0.02%
2021/07/02	1	35.16	0.1	35.16	35.20	1	15,550	0.01%
2021/07/01	0.1	35.07	0.2	35.06	35.00	-0.1	15,473	0.00%
2021/06/30	3	34.97	1.1	34.88	35.00	2	15,037	0.01%
2021/06/29	1	34.68	0.1	34.71	34.80	1	15,029	0.01%
2021/06/28	0.1	35.04	4.1	35.00	35.10	-4	15,068	-0.03%
2021/06/25	0.1	34.82	0.1	34.88	34.74	0	15,000	0.00%
2021/06/24	0	0.00	0.1	34.65	34.66	-0.1	15,045	0.00%
2021/06/23	1	34.45	0.1	34.51	34.45	1	15,186	0.01%
2021/06/22	4	34.53	0	0.00	34.43	4	15,168	0.03%
2021/06/21	2	34.53	0	0.00	34.55	2	15,124	0.01%
2021/06/18	0	0.00	0	34.96	34.91	0	15,026	0.00%
2021/06/17	3	34.81	0	34.80	34.90	3	15,116	0.02%
2021/06/16	2	34.60	0	0.00	34.78	2	15,232	0.01%
2021/06/15	3	34.65	0.6	34.63	34.65	2.4	15,274	0.02%
2021/06/11	0	0.00	1	34.62	34.55	-1	15,354	-0.01%
2021/06/10	3.1	34.44	2	34.50	34.60	1.1	15,462	0.01%
2021/06/09	1	34.40	0	0.00	34.45	1	15,529	0.01%
2021/06/08	0	0.00	1	34.77	34.65	-1	15,624	-0.01%
2021/06/07	2.1	34.62	0	0.00	34.72	2.1	15,739	0.01%
2021/06/04	0.6	34.83	3	34.76	34.77	-2.4	15,681	-0.02%
2021/06/03	0	0.00	0	35.00	34.95	0	15,696	0.00%
2021/06/02	0	0.00	0	35.07	34.96	0	15,809	0.00%
2021/06/01	5	34.85	0	35.00	35.06	5	15,858	0.03%
2021/05/31	0	0.00	0	34.65	34.75	0	15,721	0.00%
2021/05/28	1	34.50	1	34.52	34.55	0	15,754	0.00%
2021/05/27	3.1	34.07	0	0.00	34.28	3.1	15,767	0.02%
2021/05/26	1	34.26	0	0.00	34.32	1	15,811	0.01%
2021/05/25	1	34.30	0	34.31	34.34	1	15,861	0.01%
2021/05/24	1	33.70	1	34.10	34.05	0	15,943	0.00%
2021/05/21	2.1	34.38	1	33.98	34.00	1.1	15,870	0.01%
2021/05/20	3.5	33.77	0	0.00	33.86	3.5	15,950	0.02%
2021/05/19	0.5	33.99	1	34.10	34.10	-0.5	15,867	0.00%
2021/05/18	6	33.44	2	34.01	34.01	4	15,921	0.02%
2021/05/17	4.1	32.63	5	32.73	32.75	-0.9	15,879	-0.01%
2021/05/14	1.1	33.70	5	33.70	33.65	-3.9	14,792	-0.03%
2021/05/13	5	33.38	3.3	33.00	33.40	1.7	14,460	0.01%
2021/05/12	23.2	33.54	21.3	33.47	33.50	1.9	13,679	0.01%
2021/05/11	16.2	34.97	2	35.13	34.70	14.2	12,332	0.11%
2021/05/07	0	0.00	2	35.61	35.72	-2	11,778	-0.02%
2021/05/06	7.6	35.19	0	0.00	35.30	7.6	11,877	0.06%
2021/05/05	2	35.54	2	35.11	35.35	0	11,916	0.00%
2021/05/04	6	35.37	2	35.66	35.30	4	11,516	0.03%
2021/05/03	3	36.02	2	36.01	35.91	1	11,089	0.01%
2021/04/29	2	35.99	0	0.00	36.12	2	11,039	0.02%
2021/04/28	1.1	35.92	0.6	35.94	35.98	0.5	11,127	0.00%
2021/04/26	7.1	35.72	5	35.67	35.99	2.1	11,527	0.02%
2021/04/23	0.2	35.33	11	35.20	35.30	-10.8	11,671	-0.09%
2021/04/22	0.1	35.75	0.9	35.45	35.40	-0.8	11,800	-0.01%
2021/04/21	0.1	35.50	3	35.44	35.53	-2.9	12,099	-0.02%
2021/04/20	1	35.35	1.6	35.38	35.33	-0.6	12,400	0.00%
2021/04/19	3	35.14	5	35.10	35.20	-2	12,466	-0.02%
2021/04/16	1	34.72	0	0.00	34.94	1	12,623	0.01%
2021/04/14	6	34.28	1	34.08	34.35	5	13,099	0.04%
2021/04/13	4.3	34.66	0	0.00	34.47	4.3	13,191	0.03%
2021/04/12	1.1	34.69	0	0.00	34.69	1.1	13,479	0.01%
2021/04/09	0.1	34.74	5	34.73	34.70	-4.9	13,634	-0.04%
2021/04/08	1.1	34.71	0	0.00	34.75	1.1	13,861	0.01%
2021/04/07	8.5	34.70	0	0.00	34.71	8.5	13,924	0.06%
2021/04/06	1	34.76	0.1	34.83	34.74	0.9	13,991	0.01%
2021/04/01	0.4	34.63	1	34.58	34.61	-0.6	14,051	0.00%
2021/03/31	15.2	34.67	0	0.00	34.63	15.2	14,126	0.11%
2021/03/30	2.3	34.36	1	34.36	34.60	1.3	13,963	0.01%
2021/03/29	11.1	34.03	8.9	34.06	34.34	2.2	14,041	0.02%
2021/03/26	0	0.00	1	33.80	33.80	-1	14,091	-0.01%
2021/03/25	12.1	33.62	0	0.00	33.66	12.1	14,089	0.09%
2021/03/24	2	33.62	8	33.65	33.65	-6	14,064	-0.04%
2021/03/23	3.1	33.70	1.1	33.68	33.66	2	14,047	0.01%
2021/03/22	7	33.58	0.2	33.52	33.60	6.8	14,115	0.05%
2021/03/19	0	0.00	1	33.33	33.60	-1	14,304	-0.01%
2021/03/18	0	33.50	7.5	33.42	33.53	-7.4	14,273	-0.05%
2021/03/17	5.1	32.98	0	0.00	32.95	5.1	14,394	0.04%
2021/03/16	2.1	32.98	1	32.97	32.99	1.1	14,595	0.01%
2021/03/15	0.2	32.70	1.1	32.69	32.74	-0.9	14,896	-0.01%
2021/03/12	7.1	32.36	0	0.00	32.43	7.1	15,119	0.05%
2021/03/11	0	0.00	3	32.30	32.33	-3	15,393	-0.02%
2021/03/10	0.1	32.13	5	32.09	32.10	-4.9	15,574	-0.03%
2021/03/09	3	31.92	2	32.00	32.00	1	15,641	0.01%
2021/03/08	0	0.00	1.2	32.01	32.00	-1.2	15,766	-0.01%
2021/03/05	0	0.00	7	31.58	31.80	-7	15,693	-0.04%
2021/03/04	1	31.78	0.5	31.82	31.80	0.5	15,709	0.00%
2021/03/03	1.1	31.80	9	31.82	31.93	-8	15,785	-0.05%
2021/03/02	10.1	32.03	6	32.04	31.90	4.1	15,732	0.03%
2021/02/26	0	0.00	2	31.88	31.90	-2	15,774	-0.01%
2021/02/25	1	31.99	5.3	32.01	32.01	-4.3	15,760	-0.03%
2021/02/24	2	31.81	0	0.00	31.80	2	15,763	0.01%
2021/02/23	1	31.66	3	31.50	31.80	-2	15,634	-0.01%
2021/02/22	5	31.51	1.4	31.45	31.50	3.6	15,506	0.02%
2021/02/19	0.1	31.10	0	0.00	31.12	0.1	15,365	0.00%
2021/02/18	1	31.04	6	31.01	31.13	-5	15,500	-0.03%
2021/02/17	6	30.88	1	31.00	31.00	5	15,543	0.03%
2021/02/05	2	30.56	1	30.55	30.55	1	15,356	0.01%
2021/02/04	0.1	30.55	0	0.00	30.51	0.1	15,473	0.00%
2021/02/03	0	0.00	1	30.50	30.51	-1	15,563	-0.01%
2021/02/02	0.6	30.50	0	0.00	30.50	0.6	15,854	0.00%
2021/01/29	0	0.00	5	30.44	30.26	-5	16,246	-0.03%
2021/01/28	1	30.89	3	30.74	30.72	-2	16,201	-0.01%
2021/01/27	0	0.00	1	31.00	30.95	-1	16,259	-0.01%
2021/01/26	3	30.60	6	30.61	30.68	-3	16,164	-0.02%
2021/01/25	1	30.80	2	30.81	30.83	-1	16,491	-0.01%
2021/01/22	1	30.35	0	0.00	30.53	1	16,841	0.01%
2021/01/21	0.3	30.39	0	0.00	30.30	0.3	17,518	0.00%
2021/01/20	2	30.37	0.1	30.37	30.25	1.9	19,146	0.01%
2021/01/19	1	30.75	3	30.72	30.74	-2	19,403	-0.01%
2021/01/18	1	30.48	6	30.50	30.61	-5	19,634	-0.03%
2021/01/15	14	30.98	1	31.02	30.79	13	19,548	0.07%
2021/01/14	0.7	30.85	0	0.00	30.92	0.7	19,520	0.00%
2021/01/13	0	30.65	5	30.62	30.69	-5	19,429	-0.03%
2021/01/12	1	30.35	0	0.00	30.35	1	19,254	0.01%
2021/01/11	3	30.52	1.1	30.66	30.61	1.9	19,281	0.01%
2021/01/08	0	0.00	1	30.26	30.46	-1	19,283	-0.01%
2021/01/07	0.5	30.22	10	30.10	30.22	-9.5	19,236	-0.05%
2021/01/06	5	29.97	1	29.92	30.00	4	18,861	0.02%
2021/01/05	2	29.94	2	30.02	30.02	0	18,702	0.00%
2021/01/04	3	29.88	9	29.89	29.94	-6	18,639	-0.03%
2020/12/31	2	29.95	39	29.88	29.95	-37	18,552	-0.20%
2020/12/30	1	29.74	0	0.00	29.78	1	18,338	0.01%
2020/12/29	2	29.66	1	29.66	29.67	1	18,326	0.01%
2020/12/28	0	0.00	1	29.52	29.75	-1	18,329	-0.01%
2020/12/25	0	0.00	10	29.51	29.51	-10	18,165	-0.06%
2020/12/24	6	29.50	0	0.00	29.48	6	18,085	0.03%
2020/12/23	5.4	29.39	1.6	29.41	29.42	3.8	18,156	0.02%
2020/12/22	2	29.48	1	29.49	29.43	1	18,606	0.01%
2020/12/21	1	29.55	2	29.45	29.60	-1	19,258	-0.01%
2020/12/18	2	29.60	51	29.60	29.61	-49	19,328	-0.25%
2020/12/17	3	29.62	0	0.00	29.66	3	19,561	0.02%
2020/12/16	3	29.67	2.6	29.65	29.80	0.4	19,561	0.00%
2020/12/15	7	29.60	4	29.51	29.51	3	19,488	0.02%
2020/12/14	0	0.00	2	29.80	29.82	-2	19,302	-0.01%
2020/12/11	1	29.83	0	0.00	29.81	1	19,359	0.01%
2020/12/10	1	29.88	3	30.02	29.94	-2	19,265	-0.01%
2020/12/08	0	0.00	7	29.92	29.90	-7	18,695	-0.04%
2020/12/07	0	0.00	3	29.80	29.85	-3	18,414	-0.02%
2020/12/04	2	29.65	3	29.58	29.68	-1	18,251	-0.01%
2020/12/03	1	29.46	6	29.46	29.45	-5	18,137	-0.03%
2020/12/02	0	0.00	2	29.44	29.44	-2	18,138	-0.01%
2020/12/01	3	29.31	5	29.21	29.35	-2	18,131	-0.01%
2020/11/30	4	29.39	1	29.48	29.35	3	18,213	0.02%
2020/11/27	1.5	29.32	1	29.25	29.32	0.5	18,098	0.00%
2020/11/26	2	29.13	2.1	29.14	29.15	-0.1	18,010	0.00%
2020/11/25	6.3	29.07	10	29.01	29.01	-3.8	18,006	-0.02%
2020/11/24	9.5	29.13	2	29.12	29.11	7.5	17,904	0.04%
2020/11/23	1	29.13	4	29.14	29.14	-3	17,841	-0.02%
2020/11/19	6	28.86	5	28.86	28.86	1	18,118	0.01%
2020/11/18	3	28.89	1	28.90	28.90	2	18,250	0.01%
2020/11/17	1	28.85	7	28.88	28.81	-6	18,455	-0.03%
2020/11/16	1.1	28.75	3	28.78	28.80	-1.9	19,178	-0.01%
2020/11/13	1.8	28.44	0	0.00	28.53	1.8	18,963	0.01%
2020/11/12	1	28.40	2	28.45	28.40	-1	18,920	-0.01%
2020/11/11	2.1	28.50	11.9	28.44	28.50	-9.8	18,920	-0.05%
2020/11/10	9.5	28.38	0	0.00	28.29	9.5	18,893	0.05%
2020/11/09	4	28.41	2.2	28.44	28.40	1.8	18,592	0.01%
2020/11/06	1	28.24	0	0.00	28.19	1	18,420	0.01%
2020/11/05	0	0.00	1	28.10	28.12	-1	18,259	-0.01%
2020/11/04	13	28.01	3.4	28.10	28.05	9.6	18,240	0.05%
2020/11/03	10	27.96	0	0.00	28.01	10	18,058	0.06%
2020/11/02	7	27.69	0	0.00	27.72	7	17,951	0.04%
2020/10/30	9.2	27.88	0	0.00	27.80	9.2	17,737	0.05%
2020/10/29	12	27.94	0	0.00	27.98	12	17,214	0.07%
2020/10/28	44	28.25	5	28.38	28.19	39	16,451	0.24%
2020/10/27	15	29.65	10	29.69	29.69	5	14,985	0.03%
2020/10/26	13	29.69	2.3	29.69	29.69	10.7	14,571	0.07%
2020/10/23	3	29.60	2	29.63	29.63	1	14,243	0.01%
2020/10/22	1	29.56	0	0.00	29.59	1	14,252	0.01%
2020/10/21	1	29.60	1	29.68	29.59	0	14,117	0.00%
2020/10/20	2	29.62	0	0.00	29.64	2	13,965	0.01%
2020/10/16	5	29.64	0	0.00	29.56	5	14,557	0.03%
2020/10/14	0	0.00	13	29.75	29.74	-13	14,485	-0.09%
2020/10/13	4	29.72	1	29.70	29.71	3	14,504	0.02%
2020/10/12	14	29.76	0	0.00	29.74	14	14,442	0.10%
2020/10/08	1	29.74	3	29.76	29.76	-2	14,174	-0.01%
2020/10/07	11	29.60	1	29.65	29.65	10	14,166	0.07%
2020/10/06	0	0.00	2	29.65	29.68	-2	14,217	-0.01%
2020/10/05	5	29.44	10	29.55	29.45	-5	14,385	-0.03%
2020/09/30	3.4	29.48	0	0.00	29.48	3.4	14,532	0.02%
2020/09/29	8	29.36	0	0.00	29.40	8	15,005	0.05%
2020/09/28	0	0.00	14	29.13	29.38	-14	15,348	-0.09%
2020/09/25	30	28.91	17	29.19	28.90	13	15,839	0.08%
2020/09/24	20	29.11	14	29.08	29.06	6	15,657	0.04%
2020/09/23	1	29.65	0	0.00	29.70	1	15,278	0.01%
2020/09/22	16	29.74	12	29.86	29.80	4	15,424	0.03%
2020/09/21	18	30.08	12	30.09	30.03	6	15,180	0.04%
2020/09/18	1	30.09	0	0.00	30.20	1	15,272	0.01%
2020/09/17	4	30.18	2	30.17	30.23	2	15,304	0.01%
2020/09/15	1	30.02	1	30.12	30.10	0	15,251	0.00%
2020/09/14	0	0.00	4	29.92	29.98	-4	15,378	-0.03%
2020/09/11	2	29.75	0	0.00	29.75	2	15,516	0.01%
2020/09/10	2	29.85	1	29.87	29.85	1	15,677	0.01%
2020/09/09	7	29.60	0	0.00	29.85	7	15,903	0.04%
2020/09/08	7	29.91	0	0.00	29.97	7	15,932	0.04%
2020/09/07	1	30.05	0	0.00	29.96	1	16,173	0.01%
2020/09/04	3	29.95	0.3	30.18	30.09	2.7	16,345	0.02%
2020/09/03	1.3	30.27	5	30.35	30.25	-3.7	16,346	-0.02%
2020/09/01	8	30.01	2	30.05	30.06	6	16,665	0.04%
2020/08/27	2	30.34	2	30.43	30.33	0	17,715	0.00%
2020/08/26	1	30.26	4	30.30	30.43	-3	17,808	-0.02%
2020/08/21	12	30.00	5	30.01	30.11	7	17,747	0.04%
2020/08/20	17	29.86	2	30.26	29.79	15	17,584	0.09%
2020/08/19	6	30.85	2	30.92	30.77	4	17,106	0.02%
2020/08/18	1	30.82	0	0.00	30.90	1	17,222	0.01%
2020/08/17	1	30.75	2	30.90	30.96	-1	17,405	-0.01%
2020/08/14	2	30.51	2	30.59	30.63	0	17,515	0.00%
2020/08/13	0	0.00	5	30.34	30.32	-5	17,551	-0.03%
2020/08/12	0	0.00	2	30.14	30.22	-2	17,670	-0.01%
2020/08/11	2.3	30.50	0	0.00	30.35	2.3	17,800	0.01%
2020/08/10	0	0.00	0.3	30.65	30.60	-0.3	17,852	0.00%
2020/08/07	0	0.00	0.3	30.66	30.65	-0.3	17,963	0.00%
2020/08/06	2	30.80	0.2	30.70	30.70	1.8	18,123	0.01%
2020/08/05	0	0.00	3	30.49	30.62	-3	18,150	-0.02%
2020/08/04	2	30.06	20	30.02	30.17	-18	18,066	-0.10%
2020/07/31	0	0.00	10	30.12	30.24	-10	18,362	-0.05%
2020/07/30	1	29.80	6	29.90	29.99	-5	18,199	-0.03%
2020/07/29	1	29.60	0	0.00	29.62	1	18,290	0.01%
2020/07/28	2	29.62	1	29.66	29.46	1	18,589	0.01%
2020/07/27	6	29.85	1	29.80	29.84	5	18,958	0.03%
2020/07/23	0	0.00	36	30.03	30.17	-36	19,226	-0.19%
2020/07/22	0	0.00	9	29.97	29.97	-9	19,001	-0.05%
2020/07/21	3	29.77	13	29.77	29.84	-10	18,618	-0.05%
2020/07/20	21	29.50	1	29.50	29.55	20	18,471	0.11%
2020/07/16	0.3	29.63	3	29.62	29.63	-2.7	18,912	-0.01%
2020/07/14	2	29.68	0	0.00	29.58	2	19,474	0.01%
2020/07/13	0	0.00	3	29.63	29.65	-3	19,664	-0.02%
2020/07/10	1	29.56	1	29.55	29.52	0	20,111	0.00%
2020/07/09	1	29.89	1	29.90	29.74	0	20,149	0.00%
2020/07/08	1	29.76	2	29.60	29.72	-1	20,104	0.00%
2020/07/07	0.3	29.43	3	29.52	29.43	-2.7	19,758	-0.01%
2020/07/06	1	29.68	4.1	29.79	29.83	-3.1	19,831	-0.02%
2020/07/03	0	0.00	2	29.33	29.33	-2	19,848	-0.01%
2020/07/02	0	0.00	4	28.99	29.09	-4	19,919	-0.02%
2020/06/29	0	0.00	8	28.48	28.51	-8	19,944	-0.04%
2020/06/24	0.3	28.57	1	28.56	28.54	-0.7	20,125	0.00%
2020/06/23	3	28.57	1	28.55	28.54	2	20,752	0.01%
2020/06/22	8	28.46	0	0.00	28.48	8	21,173	0.04%
2020/06/19	20	28.60	0	0.00	28.56	20	21,935	0.09%
2020/06/18	1	28.50	1	28.51	28.55	0	22,217	0.00%
2020/06/17	2	28.45	0	0.00	28.46	2	22,778	0.01%
2020/06/16	1	28.40	3	28.45	28.45	-2	23,966	-0.01%
2020/06/15	6	28.20	1	28.38	28.13	5	25,896	0.02%
2020/06/12	19	28.08	3	27.92	28.29	16	26,870	0.06%
2020/06/11	20	28.67	4	28.85	28.43	16	28,066	0.06%
2020/06/10	5	28.85	0	0.00	28.86	5	29,208	0.02%
2020/06/09	1	28.90	3	28.87	28.84	-2	31,585	-0.01%
2020/06/08	1	28.85	13	28.89	28.88	-12	33,932	-0.04%
2020/06/05	2	28.75	1	28.80	28.80	1	34,209	0.00%
2020/06/04	4.1	28.61	2	28.61	28.67	2.1	34,954	0.01%
2020/06/03	2	28.50	4	28.46	28.48	-2	36,194	-0.01%
2020/06/02	1.1	28.17	28	28.19	28.17	-26.9	36,074	-0.07%
2020/06/01	0	0.00	4	27.98	28.05	-4	36,099	-0.01%
2020/05/29	0	0.00	2	27.83	27.86	-2	36,125	-0.01%
2020/05/28	2	27.87	2	28.00	27.90	0	36,417	0.00%
2020/05/27	0	0.00	4	27.89	27.85	-4	36,930	-0.01%
2020/05/26	1	27.74	1	27.80	27.82	0	37,686	0.00%
2020/05/25	4	27.27	1	27.42	27.50	3	37,769	0.01%
2020/05/22	6	27.50	3	27.53	27.45	3	37,724	0.01%
2020/05/21	0	0.00	1	27.70	27.63	-1	37,673	0.00%
2020/05/20	2	27.49	2	27.48	27.48	0	37,414	0.00%
2020/05/19	4	27.40	0	0.00	27.43	4	37,371	0.01%
2020/05/18	4	27.20	2	27.54	27.25	2	37,373	0.01%
2020/05/15	1	27.59	2	27.25	27.43	-1	37,286	0.00%
2020/05/14	4	27.53	2	27.61	27.48	2	37,309	0.01%
2020/05/13	0	0.00	2	27.60	27.75	-2	37,221	-0.01%
2020/05/12	4	27.55	2	27.58	27.55	2	37,202	0.01%
2020/05/11	2	27.66	1	27.69	27.66	1	37,225	0.00%
2020/05/08	21	27.50	1	27.50	27.50	20	37,125	0.05%
2020/05/07	1	27.44	2	27.34	27.40	-1	37,179	0.00%
2020/05/06	1	27.37	1	27.33	27.32	0	37,098	0.00%
2020/05/05	1	27.22	1	27.33	27.33	0	37,146	0.00%
2020/05/04	5	27.03	3	27.05	27.09	2	37,105	0.01%
2020/04/30	0.3	27.46	4	27.27	27.46	-3.7	36,925	-0.01%
2020/04/29	2	27.03	4	27.06	27.07	-2	37,079	-0.01%
2020/04/28	3	26.88	1	26.93	26.91	2	37,392	0.01%
2020/04/27	3	26.69	1	26.70	26.79	2	39,171	0.01%
2020/04/24	1	26.32	2	26.28	26.33	-1	38,889	0.00%
2020/04/23	5	26.43	2	26.50	26.34	3	38,981	0.01%
2020/04/22	4	25.76	2.4	25.97	26.23	1.6	38,900	0.00%
2020/04/21	6	26.17	4	26.40	26.10	2	38,703	0.01%
2020/04/20	2	26.52	3	26.40	26.60	-1	38,276	0.00%
2020/04/17	12.4	26.68	7	26.75	26.50	5.4	38,143	0.01%
2020/04/16	5	26.43	0	0.00	26.44	5	37,641	0.01%
2020/04/15	8	26.42	13	26.43	26.47	-5	37,489	-0.01%
2020/04/14	14	26.01	1	25.92	26.05	13	37,155	0.03%
2020/04/13	1	25.69	4	25.69	25.68	-3	37,244	-0.01%
2020/04/10	4	25.66	3	25.72	25.73	1	37,181	0.00%
2020/04/09	3	25.83	4	25.68	25.65	-1	37,221	0.00%
2020/04/08	7	25.57	29	25.23	25.77	-22	36,867	-0.06%
2020/04/07	4	25.21	12	25.22	25.22	-8	36,353	-0.02%
2020/04/01	1	24.51	1	24.54	24.52	0	35,797	0.00%
2020/03/31	1	24.56	21	24.50	24.49	-20	35,582	-0.06%
2020/03/30	25	24.05	1	23.85	24.32	24	35,350	0.07%
2020/03/27	3	24.61	6	24.61	24.35	-3	35,016	-0.01%
2020/03/26	3	24.08	30	23.84	24.26	-27	34,321	-0.08%
2020/03/25	9	24.21	64	24.22	24.09	-55	33,888	-0.16%
2020/03/24	3	23.37	8	23.33	23.38	-5	33,068	-0.02%
2020/03/23	19	22.50	0	0.00	22.49	19	32,600	0.06%
2020/03/20	25	22.81	72	23.22	23.28	-47	31,861	-0.15%
2020/03/19	50	21.96	8	21.82	21.85	42	30,566	0.14%
2020/03/18	29	23.54	1.2	23.44	23.29	27.8	28,445	0.10%
2020/03/17	58.2	23.86	6	23.67	23.67	52.2	27,264	0.19%
2020/03/16	23	24.79	3	25.02	24.41	20	25,639	0.08%
2020/03/13	67	24.28	32	24.23	25.29	35	24,153	0.14%
2020/03/12	62	26.24	1	26.38	25.93	61	21,637	0.28%
2020/03/11	38	27.19	33	27.18	26.97	5	19,241	0.03%
2020/03/10	31.4	26.94	0	0.00	27.25	31.4	18,794	0.17%
2020/03/09	59	27.37	0	0.00	27.25	59	17,707	0.33%
2020/03/06	43	27.87	0	0.00	27.88	43	16,214	0.27%
2020/03/05	18	28.05	4	28.04	28.10	14	16,065	0.09%
2020/03/04	6	27.80	4	27.82	27.86	2	16,235	0.01%
2020/03/03	21	27.99	1	28.00	27.93	20	15,926	0.13%
2020/03/02	14	27.73	1	27.62	27.75	13	15,541	0.08%
2020/02/27	19	28.00	0	0.00	27.90	19	14,821	0.13%
2020/02/26	1	28.45	1	28.53	28.30	0	13,985	0.00%
2020/02/25	0	0.00	1	28.59	28.67	-1	13,480	-0.01%
2020/02/24	2	28.65	0	0.00	28.70	2	13,484	0.01%
2020/02/21	1	28.91	1	28.85	28.90	0	13,361	0.00%
2020/02/20	1	28.95	0	0.00	28.93	1	13,388	0.01%
2020/02/19	7	28.82	16	28.97	28.96	-9	13,416	-0.07%
2020/02/18	0	0.00	6	28.76	28.80	-6	13,342	-0.04%
2020/02/17	3	28.76	2	28.73	28.80	1	13,204	0.01%
2020/02/14	0	0.00	10	28.78	28.79	-10	13,043	-0.08%
2020/02/13	1	28.77	1	28.77	28.64	0	12,980	0.00%
2020/02/12	0	0.00	22	28.47	28.56	-22	13,444	-0.16%
2020/02/07	1	28.26	2	28.26	28.23	-1	13,453	-0.01%
2020/02/06	0	0.00	21	28.34	28.44	-21	13,474	-0.16%
2020/02/05	1	28.20	2	28.09	28.08	-1	13,426	-0.01%
2020/02/04	2	27.83	3	27.99	28.12	-1	13,381	-0.01%
2020/02/03	6.4	27.51	0	0.00	27.74	6.4	13,397	0.05%
2020/01/31	9	27.93	1.2	27.87	27.92	7.8	12,821	0.06%
2020/01/30	201	27.66	4	27.75	27.70	197	12,492	1.58%	大買/鉅額交易
2020/01/20	0	0.00	1	29.19	29.19	-1	10,664	-0.01%
2020/01/17	0	0.00	1	29.17	29.16	-1	10,913	-0.01%
2020/01/16	2	29.08	0	0.00	29.10	2	11,189	0.02%
2020/01/14	2	28.93	0	0.00	29.02	2	13,051	0.02%
2020/01/13	5	28.72	0	0.00	28.84	5	13,473	0.04%
2020/01/09	4	28.72	0	0.00	28.70	4	13,606	0.03%
2020/01/08	1.3	28.60	5	28.46	28.50	-3.7	13,583	-0.03%
2020/01/07	9	28.76	17	28.68	28.69	-8	13,478	-0.06%
2020/01/03	6	29.32	0	0.00	29.18	6	13,373	0.04%
2020/01/02	0	0.00	4	29.06	29.09	-4	13,410	-0.03%
2019/12/31	1	28.97	1	29.06	28.97	0	13,889	0.00%
2019/12/30	1	28.99	4	29.01	29.00	-3	13,762	-0.02%
2019/12/27	0	0.00	8	28.91	28.90	-8	13,551	-0.06%
2019/12/26	0	0.00	1	28.85	28.86	-1	13,505	-0.01%
2019/12/25	20	28.83	9	28.88	28.83	11	13,511	0.08%
2019/12/23	5	28.72	0	0.00	28.72	5	13,547	0.04%
2019/12/20	0	0.00	2	28.78	28.80	-2	13,527	-0.01%
2019/12/18	11	28.76	1	28.81	28.77	10	13,651	0.07%
2019/12/17	0	0.00	1.3	28.68	28.71	-1.3	13,549	-0.01%
2019/12/13	1	28.41	1	28.37	28.37	0	13,377	0.00%
2019/12/06	2	28.12	0	0.00	28.13	2	13,516	0.01%
2019/12/04	0.4	27.92	1	27.81	27.88	-0.6	13,511	0.00%
2019/12/03	13	27.92	1	27.95	27.92	12	13,692	0.09%
2019/12/02	8	27.60	0	0.00	27.65	8	13,797	0.06%
2019/11/29	8	27.81	0	0.00	27.75	8	13,635	0.06%
2019/11/27	0.2	28.09	1	28.05	28.04	-0.9	13,666	-0.01%
2019/11/25	1	28.00	0	0.00	27.99	1	13,586	0.01%
2019/11/21	1	27.96	6	27.86	28.00	-5	13,703	-0.04%
2019/11/19	8	28.06	3	28.13	28.14	5	13,536	0.04%
2019/11/18	1	28.03	0	0.00	28.05	1	13,457	0.01%
2019/11/14	2	27.80	0	0.00	27.83	2	13,300	0.02%
2019/11/13	3	27.75	0	0.00	27.79	3	13,284	0.02%
2019/11/12	1	27.70	0	0.00	27.74	1	13,309	0.01%
2019/11/11	13.1	27.62	1	27.51	27.50	12.1	13,273	0.09%
2019/11/08	3	27.86	0	0.00	27.88	3	12,640	0.02%
2019/11/07	3	27.79	0	0.00	27.80	3	12,608	0.02%
2019/11/05	0	0.00	1	27.97	28.03	-1	12,445	-0.01%
2019/11/01	7	27.58	0	0.00	27.63	7	12,668	0.06%
2019/10/31	16	27.59	0	0.00	27.58	16	12,802	0.12%
2019/10/30	2	27.63	1	27.61	27.65	1	12,593	0.01%
2019/10/29	9	27.69	0	0.00	27.62	9	12,476	0.07%
2019/10/28	2	27.68	0	0.00	27.70	2	12,149	0.02%
2019/10/25	6	27.63	9	27.61	27.60	-3	11,944	-0.03%
2019/10/24	1	27.59	0	0.00	27.65	1	11,625	0.01%
2019/10/23	12	27.54	0	0.00	27.54	12	11,355	0.11%
2019/10/22	1	29.00	1	29.00	29.03	0	9,885	0.00%
2019/10/21	5	28.91	31	28.92	28.95	-26	9,478	-0.27%
2019/10/18	11	28.79	1	28.81	28.82	10	8,991	0.11%
2019/10/17	4	28.60	0	0.00	28.70	4	8,831	0.05%
2019/10/16	0.2	28.56	3	28.50	28.51	-2.8	8,735	-0.03%
2019/10/14	8	28.52	1.9	28.56	28.52	6.1	8,593	0.07%
2019/10/09	5	28.34	0	0.00	28.28	5	8,581	0.06%
2019/10/07	7	28.43	2	28.44	28.42	5	8,511	0.06%
2019/10/02	1	28.16	0	0.00	28.17	1	7,930	0.01%
2019/10/01	0	0.00	1	28.04	28.18	-1	8,004	-0.01%
2019/09/27	1	27.88	4	27.95	27.88	-3	7,986	-0.04%
2019/09/26	2	28.28	0	0.00	28.15	2	7,928	0.03%
2019/09/25	2	28.20	0	0.00	28.20	2	7,983	0.03%
2019/09/24	0	0.00	2	28.36	28.33	-2	8,100	-0.02%
2019/09/23	0	0.00	4	28.13	28.12	-4	8,000	-0.05%
2019/09/19	7	28.01	5	28.08	27.97	2	7,861	0.03%
2019/09/18	3	28.04	0	0.00	28.05	3	7,862	0.04%
2019/09/16	0	0.00	11	27.95	27.94	-11	7,809	-0.14%
2019/09/12	1	27.98	3	28.00	27.92	-2	7,861	-0.03%
2019/09/10	1	27.77	0.5	27.77	27.74	0.5	7,725	0.01%
2019/09/09	1	27.83	13	27.77	27.77	-12	7,727	-0.16%
2019/09/06	0	27.83	0	0.00	27.83	0	7,701	0.00%
2019/09/05	1.2	27.70	6.4	27.75	27.71	-5.2	7,572	-0.07%
2019/09/04	0	0.00	5	27.52	27.54	-5	7,409	-0.07%
2019/09/03	0	0.00	1	27.45	27.40	-1	7,314	-0.01%
2019/09/02	0	0.00	12	27.42	27.44	-12	7,237	-0.17%
2019/08/30	2	27.30	4	27.33	27.25	-2	7,220	-0.03%
2019/08/28	1	26.96	0	0.00	26.97	1	7,116	0.01%
2019/08/27	0	0.00	4	26.96	26.96	-4	7,234	-0.06%
2019/08/21	4	27.07	0	0.00	27.05	4	7,546	0.05%
2019/08/20	0	0.00	2	27.08	27.07	-2	7,787	-0.03%
2019/08/16	0	0.00	5	26.88	26.95	-5	8,497	-0.06%
2019/08/15	1	26.71	0	0.00	26.82	1	8,632	0.01%
2019/08/14	0	0.00	5	26.97	26.93	-5	8,821	-0.06%
2019/08/13	3	26.74	0	0.00	26.76	3	9,037	0.03%
2019/08/08	2	26.59	0	0.00	26.56	2	9,580	0.02%
2019/08/07	5	26.51	0	0.00	26.43	5	9,640	0.05%
2019/08/06	6	26.06	0	0.00	26.52	6	9,836	0.06%
2019/08/05	0	0.00	2	26.62	26.60	-2	9,910	-0.02%
2019/08/02	2	26.83	0	0.00	26.85	2	9,881	0.02%
2019/07/30	0	0.00	2	27.29	27.29	-2	9,832	-0.02%
2019/07/24	0	0.00	10	27.32	27.28	-10	9,839	-0.10%
2019/07/23	0	0.00	2	27.24	27.24	-2	9,743	-0.02%
2019/07/19	3.5	27.10	2	27.14	27.06	1.5	9,632	0.02%
2019/07/18	6	27.08	0	0.00	27.06	6	9,668	0.06%
2019/07/16	0	0.00	3	27.25	27.26	-3	9,616	-0.03%
2019/07/15	0	0.00	1	27.16	27.21	-1	9,580	-0.01%
2019/07/12	0	0.00	9	27.20	27.16	-9	9,519	-0.09%
2019/07/11	0	0.00	3	27.14	27.11	-3	9,417	-0.03%
2019/07/10	2	26.91	0	0.00	26.95	2	9,359	0.02%
2019/07/09	2	26.86	0	0.00	26.87	2	9,354	0.02%
2019/07/05	0	0.00	32	26.98	26.99	-32	9,410	-0.34%
2019/07/04	26	26.98	0	0.00	26.93	26	9,405	0.28%
2019/07/02	0	0.00	2	26.94	26.96	-2	9,637	-0.02%
2019/07/01	1	26.93	2	26.92	26.95	-1	9,701	-0.01%
2019/06/27	1	26.55	0	0.00	26.61	1	9,642	0.01%
2019/06/26	3	26.41	0	0.00	26.43	3	9,628	0.03%
2019/06/25	4	26.49	0	0.00	26.47	4	9,602	0.04%
2019/06/21	2.1	26.62	0	0.00	26.52	2.1	9,504	0.02%
2019/06/20	0.1	26.63	0	0.00	26.61	0.1	9,474	0.00%
2019/06/19	1	26.28	0	0.00	26.47	1	9,490	0.01%
2019/06/17	0.1	26.10	0	0.00	26.05	0.1	9,491	0.00%
2019/06/12	1	26.00	2	26.04	26.10	-1	9,561	-0.01%
2019/06/06	2	25.70	0	0.00	25.69	2	9,425	0.02%
2019/06/05	3	25.96	1	25.96	25.81	2	9,293	0.02%
2019/06/04	2	25.80	0	0.00	25.76	2	9,308	0.02%
2019/06/03	0.1	25.89	0	0.00	25.84	0.1	9,261	0.00%
2019/05/31	0	0.00	1	25.91	25.94	-1	9,166	-0.01%
2019/05/30	17	25.49	0	0.00	25.58	17	9,109	0.19%
2019/05/29	6	25.35	1	25.35	25.39	5	9,105	0.05%
2019/05/28	4	25.46	0	0.00	25.50	4	9,002	0.04%
2019/05/27	8	25.40	0	0.00	25.45	8	9,012	0.09%
2019/05/24	4	25.43	0	0.00	25.44	4	8,978	0.04%
2019/05/23	7	25.50	0	0.00	25.44	7	8,938	0.08%
2019/05/22	11	25.87	0	0.00	25.79	11	8,554	0.13%
2019/05/21	1	25.60	0	0.00	25.76	1	8,558	0.01%
2019/05/20	2	25.67	0	0.00	25.70	2	8,317	0.02%
2019/05/17	6	25.79	8	25.90	25.70	-2	8,142	-0.02%
2019/05/16	3.2	26.06	0	0.00	25.92	3.2	7,872	0.04%
2019/05/15	2	26.18	0	0.00	26.18	2	7,697	0.03%
2019/05/14	3	25.63	0	0.00	26.07	3	7,656	0.04%
2019/05/13	1	26.10	0	0.00	26.09	1	7,409	0.01%
2019/05/10	11	26.63	0	0.00	26.55	11	7,083	0.16%
2019/05/09	5	26.83	0	0.00	26.74	5	6,862	0.07%
2019/05/08	3	27.12	0	0.00	27.20	3	6,628	0.05%
2019/05/07	1	27.25	0	0.00	27.26	1	6,768	0.01%
2019/05/06	3	27.21	3	27.08	27.08	0	6,968	0.00%
2019/05/03	0	0.00	2	27.54	27.56	-2	6,823	-0.03%
2019/04/30	1	27.25	0	0.00	27.35	1	6,847	0.01%
2019/04/29	2	27.35	0	0.00	27.35	2	6,855	0.03%
2019/04/26	1	27.50	1	27.50	27.52	0	6,893	0.00%
2019/04/25	1	27.60	0	0.00	27.65	1	6,895	0.01%
2019/04/19	1	27.32	2	27.44	27.35	-1	6,797	-0.01%
2019/04/18	3	27.27	1	27.35	27.14	2	6,739	0.03%
2019/04/17	2	27.48	5	27.46	27.44	-3	6,701	-0.04%
2019/04/15	0	0.00	10	26.97	26.99	-10	6,395	-0.16%
2019/04/11	0	0.00	12	27.04	26.89	-12	6,849	-0.18%
2019/04/10	1	26.95	2	26.93	26.97	-1	6,895	-0.01%
2019/04/09	0	0.00	3	27.02	27.02	-3	6,835	-0.04%
2019/04/08	0	0.00	8	26.91	26.93	-8	6,633	-0.12%
2019/04/02	3	26.60	0	0.00	26.58	3	6,770	0.04%
2019/04/01	0	0.00	2	26.57	26.51	-2	6,747	-0.03%
2019/03/26	1	26.29	0	0.00	26.25	1	6,586	0.02%
2019/03/25	0	0.00	1	26.08	26.10	-1	6,812	-0.01%
2019/03/21	1	26.34	0	0.00	26.37	1	6,637	0.02%
2019/03/19	0	0.00	1	26.22	26.22	-1	6,474	-0.02%
2019/03/18	0	0.00	2	26.03	26.13	-2	6,282	-0.03%
2019/03/14	2	25.92	0	0.00	25.91	2	6,297	0.03%
2019/03/13	0	0.00	2	26.01	25.98	-2	6,393	-0.03%
2019/03/12	0	0.00	10	26.03	26.01	-10	6,406	-0.16%
2019/03/08	4	25.77	0	0.00	25.84	4	6,486	0.06%
2019/03/07	3	26.01	0	0.00	25.98	3	6,446	0.05%
2019/03/04	0	0.00	4	25.96	26.12	-4	6,359	-0.06%
2019/02/27	1	25.95	2	25.99	25.96	-1	6,190	-0.02%
2019/02/26	18	26.25	0	0.00	26.18	18	6,134	0.29%
2019/02/25	1	26.11	5	25.93	26.13	-4	6,036	-0.07%
2019/02/19	0	0.00	1	25.54	25.52	-1	5,357	-0.02%
2019/02/18	1	25.55	0	0.00	25.52	1	5,339	0.02%
2019/02/15	0	0.00	2	25.55	25.39	-2	5,279	-0.04%
2019/02/12	2	25.14	17	25.13	25.26	-15	5,100	-0.29%
2019/01/30	1	24.92	0	0.00	24.92	1	4,909	0.02%
2019/01/29	17	24.84	0	0.00	24.89	17	4,913	0.35%
2019/01/28	0	0.00	4	25.09	25.01	-4	4,903	-0.08%
2019/01/25	0	0.00	3	24.89	24.90	-3	4,787	-0.06%
2019/01/24	0	0.00	1	24.56	24.55	-1	4,632	-0.02%
2019/01/22	0	0.00	2	24.46	24.50	-2	4,706	-0.04%
2019/01/21	3	24.52	1	24.54	24.51	2	4,849	0.04%
2019/01/18	1	24.39	0	0.00	24.39	1	5,011	0.02%
2019/01/15	0	0.00	1	24.16	24.13	-1	6,020	-0.02%
2019/01/09	2	24.03	3	24.05	24.05	-1	6,401	-0.02%
2019/01/08	2	23.75	1	23.79	23.79	1	6,461	0.02%
2019/01/07	4	23.69	1	23.70	23.73	3	6,725	0.04%
2019/01/04	2	23.16	0	0.00	23.40	2	7,051	0.03%
2019/01/03	4	23.65	0	0.00	23.59	4	7,909	0.05%
2019/01/02	2	23.82	0	0.00	23.83	2	8,005	0.02%
2018/12/25	3	23.89	0	0.00	23.97	3	8,686	0.03%
2018/12/24	2	24.18	0	0.00	24.18	2	8,487	0.02%
2018/12/14	0	0.00	2	24.30	24.31	-2	8,178	-0.02%
2018/12/12	3	24.28	1	24.29	24.32	2	8,220	0.02%
2018/12/06	0	0.00	2	24.20	24.19	-2	8,290	-0.02%
2018/12/05	10	24.58	0	0.00	24.60	10	8,209	0.12%
2018/12/04	0	0.00	3	24.91	24.82	-3	8,447	-0.04%
2018/11/29	1	24.38	2	24.47	24.38	-1	8,342	-0.01%
2018/11/26	7	24.09	0	0.00	24.11	7	8,272	0.08%
2018/11/22	9	24.03	0	0.00	23.98	9	8,224	0.11%
2018/11/21	3	24.02	0	0.00	24.14	3	8,179	0.04%
2018/11/15	1	24.06	1	24.16	24.22	0	8,043	0.00%
2018/11/14	1	24.10	0	0.00	24.15	1	8,020	0.01%
2018/11/13	5	23.82	0	0.00	24.12	5	8,005	0.06%
2018/11/12	1	24.20	4	24.21	24.18	-3	7,914	-0.04%
2018/11/09	1	24.22	0	0.00	24.21	1	7,901	0.01%
2018/11/08	4	24.44	1	24.38	24.37	3	7,862	0.04%
2018/11/06	1	24.08	3	24.18	24.08	-2	7,809	-0.03%
2018/11/05	5	24.10	0	0.00	24.18	5	7,756	0.06%
2018/11/02	0	0.00	5	24.10	24.18	-5	7,715	-0.06%
2018/11/01	5	23.87	3	24.05	24.08	2	7,680	0.03%
2018/10/31	1	23.70	0	0.00	23.78	1	7,620	0.01%
2018/10/29	3	23.37	0	0.00	23.34	3	7,528	0.04%
2018/10/26	1	23.60	0	0.00	23.43	1	7,385	0.01%
2018/10/23	16	24.20	0	0.00	24.13	16	6,812	0.23%
2018/10/19	3	25.31	0	0.00	25.55	3	6,251	0.05%
2018/10/18	10	25.47	0	0.00	25.54	10	6,234	0.16%
2018/10/17	0	0.00	5	25.59	25.51	-5	6,223	-0.08%
2018/10/16	1	25.24	29	25.30	25.39	-28	6,122	-0.46%
2018/10/15	5	25.20	0	0.00	25.18	5	5,996	0.08%
2018/10/12	1	24.87	0	0.00	25.26	1	5,746	0.02%
2018/10/11	33	24.93	0	0.00	24.91	33	5,427	0.61%
2018/10/09	2	26.29	0	0.00	26.34	2	4,295	0.05%
2018/10/08	6	26.47	0	0.00	26.70	6	3,944	0.15%
2018/10/04	0	0.00	10	26.75	26.78	-10	3,174	-0.31%
2018/10/03	1	26.98	0	0.00	26.97	1	3,010	0.03%
2018/09/19	0	0.00	3	27.39	27.41	-3	3,246	-0.09%
2018/09/13	3	26.87	0	0.00	26.92	3	3,354	0.09%
2018/09/12	2	26.67	0	0.00	26.74	2	3,327	0.06%
2018/09/07	3	27.22	0	0.00	27.19	3	3,011	0.10%
2018/09/04	1	27.63	0	0.00	27.63	1	2,863	0.03%
2018/09/03	1	27.78	0	0.00	27.63	1	2,927	0.03%
2018/08/30	0	0.00	5	27.65	27.70	-5	3,069	-0.16%
2018/08/29	0	0.00	1	27.61	27.61	-1	3,158	-0.03%
2018/08/28	10	27.56	0	0.00	27.56	10	3,165	0.32%
2018/08/15	1	27.08	0	0.00	27.10	1	3,502	0.03%
2018/08/09	1	27.60	0	0.00	27.50	1	3,723	0.03%
2018/08/08	3	27.60	0	0.00	27.60	3	3,754	0.08%
2018/08/02	0	0.00	2	27.16	27.00	-2	3,725	-0.05%
2018/08/01	2	27.20	0	0.00	27.28	2	3,656	0.05%
2018/07/23	0	0.00	1	26.25	26.23	-1	3,099	-0.03%
2018/07/18	0	0.00	3	26.17	26.21	-3	3,264	-0.09%
2018/07/16	0	0.00	1	25.92	25.93	-1	3,155	-0.03%
2018/06/29	1	25.50	0	0.00	25.66	1	2,877	0.03%
2018/06/27	2	25.66	0	0.00	25.64	2	2,725	0.07%
2018/06/26	1	25.59	0	0.00	25.65	1	2,696	0.04%
2018/06/25	2	25.78	0	0.00	25.78	2	2,557	0.08%
2018/06/22	1	25.90	0	0.00	26.00	1	2,434	0.04%
2018/06/20	1	26.10	0	0.00	26.10	1	2,418	0.04%
2018/06/04	0	0.00	1	26.60	26.62	-1	2,096	-0.05%
2018/05/31	0	0.00	1	26.21	26.19	-1	2,049	-0.05%
2018/05/28	0	0.00	5	26.33	26.39	-5	1,806	-0.28%
2018/05/24	1	26.35	0	0.00	26.41	1	1,850	0.05%
2018/05/21	0	0.00	5	26.38	26.35	-5	1,807	-0.28%
2018/05/17	0	0.00	2	26.11	26.06	-2	1,792	-0.11%
2018/05/16	0	0.00	2	25.94	25.93	-2	1,694	-0.12%
2018/04/26	1	25.30	0	0.00	25.23	1	2,349	0.04%
2018/04/25	2	25.23	0	0.00	25.31	2	2,317	0.09%
2018/04/18	1	25.67	0	0.00	25.68	1	2,513	0.04%
2018/04/13	0	0.00	3	26.02	25.99	-3	2,532	-0.12%
2018/04/10	0	0.00	1	25.98	25.95	-1	2,631	-0.04%
2018/03/23	12	25.69	5	25.90	25.82	7	2,712	0.26%
2018/03/20	1	26.10	0	0.00	26.13	1	2,668	0.04%
2018/03/19	1	26.18	0	0.00	26.19	1	2,668	0.04%
2018/03/16	0	0.00	1	26.09	26.16	-1	2,658	-0.04%
2018/03/14	0	0.00	9	26.20	26.08	-9	2,648	-0.34%
2018/03/13	5	26.11	0	0.00	26.17	5	2,682	0.19%
2018/03/09	3	25.94	0	0.00	25.93	3	2,951	0.10%
2018/03/08	0	0.00	4	26.06	26.01	-4	3,053	-0.13%
2018/03/01	2	25.74	0	0.00	25.91	2	3,134	0.06%
2018/02/27	2	25.97	0	0.00	25.95	2	3,142	0.06%
2018/02/22	2	25.57	0	0.00	25.62	2	3,096	0.06%
2018/02/12	3	25.18	0	0.00	25.15	3	3,108	0.10%
2018/01/30	0	0.00	4	26.65	26.41	-4	3,101	-0.13%
2018/01/29	0	0.00	1	26.80	26.80	-1	3,093	-0.03%
2018/01/25	0	0.00	1	26.50	26.45	-1	2,973	-0.03%
2018/01/22	0	0.00	2	26.20	26.25	-2	2,888	-0.07%
2018/01/08	1	25.45	5	25.50	25.57	-4	2,554	-0.16%
2018/01/03	0	0.00	1	25.25	25.31	-1	2,543	-0.04%