元大高股息 (0056)-華南永昌-潮州券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
38.92
漲跌
▼0.10
漲幅
-0.26%
成交量
10,442張
產業
上市
3357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－華南永昌-潮州券商分點個股進出

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

華南永昌-潮州券商分點個股進出
華南永昌-潮州券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	3.5	39.00	5.3	38.95	38.92	-1.8	29,421	-0.01%
2024/05/08	1	39.02	45	39.05	39.02	-44	29,501	-0.15%
2024/05/07	1.1	38.87	10	39.14	38.97	-8.9	29,676	-0.03%
2024/05/06	27	38.88	0	0.00	38.88	27	29,727	0.09%
2024/05/03	1	38.64	5.1	38.63	38.45	-4.1	29,694	-0.01%
2024/05/02	2	38.17	4	38.18	38.35	-2	29,894	-0.01%
2024/04/30	3.2	38.33	6	38.34	38.32	-2.8	29,995	-0.01%
2024/04/29	13	38.26	6	38.21	38.34	7	30,224	0.02%
2024/04/26	7.1	37.70	0	37.79	37.69	7.1	30,421	0.02%
2024/04/25	3	37.52	8	37.47	37.51	-5	30,629	-0.02%
2024/04/24	35.2	37.65	5	37.74	37.85	30.2	31,019	0.10%
2024/04/23	4.5	37.11	0	0.00	37.12	4.5	32,830	0.01%
2024/04/22	57.5	37.05	15	37.08	36.92	42.5	34,650	0.12%
2024/04/19	45.2	37.40	2	37.18	37.27	43.2	34,860	0.12%
2024/04/18	19.3	38.17	37.5	38.20	38.18	-18.3	33,506	-0.05%
2024/04/17	51.2	38.77	0	0.00	38.94	51.2	32,984	0.16%
2024/04/16	39.5	38.65	5	38.52	38.49	34.5	32,116	0.11%
2024/04/15	22.3	39.66	0	0.00	39.62	22.3	30,685	0.07%
2024/04/12	3.2	39.99	5.7	40.07	39.98	-2.5	30,281	-0.01%
2024/04/11	67.4	39.96	0.9	39.97	40.09	66.5	30,433	0.22%
2024/04/10	40.5	40.19	6	40.17	40.20	34.5	30,557	0.11%
2024/04/09	7.9	39.97	4.6	39.99	39.99	3.3	31,635	0.01%
2024/04/08	47.5	39.82	1.8	39.81	39.92	45.7	31,929	0.14%
2024/04/03	16.3	39.84	7.3	39.88	39.75	9	31,830	0.03%
2024/04/02	2.5	39.82	1.1	39.77	39.88	1.4	31,934	0.00%
2024/04/01	6.2	39.64	31	39.63	39.59	-24.8	32,441	-0.08%
2024/03/29	13.8	39.62	17.2	39.76	39.86	-3.4	32,753	-0.01%
2024/03/28	2.1	39.53	32	39.67	39.74	-29.9	32,919	-0.09%
2024/03/27	2.1	39.28	8.1	39.26	39.55	-6	33,013	-0.02%
2024/03/26	4.5	39.46	6.4	39.52	39.24	-1.8	33,076	-0.01%
2024/03/25	11	39.64	1	39.71	39.62	10	33,059	0.03%
2024/03/22	2.3	39.83	2	39.96	39.80	0.3	33,201	0.00%
2024/03/21	0.1	39.89	2.1	39.80	39.93	-1.9	33,133	-0.01%
2024/03/20	6.4	40.00	8.6	39.98	39.63	-2.2	33,302	-0.01%
2024/03/19	2.3	39.50	7	39.57	39.70	-4.6	33,682	-0.01%
2024/03/18	1.3	39.14	22	39.17	39.36	-20.7	34,225	-0.06%
2024/03/15	0.1	38.86	6	39.01	39.02	-5.9	34,152	-0.02%
2024/03/14	0.5	38.76	18.7	38.79	38.72	-18.2	33,922	-0.05%
2024/03/13	12.4	39.03	12	39.06	39.08	0.4	33,830	0.00%
2024/03/12	0.2	38.90	0.5	38.91	38.99	-0.3	33,698	0.00%
2024/03/11	6.9	38.51	2.5	38.54	38.43	4.5	33,783	0.01%
2024/03/08	3.3	38.57	4.8	38.81	38.45	-1.5	33,669	0.00%
2024/03/07	13.1	38.55	14.1	38.64	38.68	-0.9	33,152	0.00%
2024/03/06	16.3	38.50	3.1	38.32	38.53	13.2	32,892	0.04%
2024/03/05	20.6	37.98	8.7	38.15	38.16	11.9	32,576	0.04%
2024/03/04	19.5	38.00	5.4	38.04	38.00	14.2	32,498	0.04%
2024/03/01	21.8	37.75	24	37.78	37.74	-2.2	32,039	-0.01%
2024/02/29	1	37.56	10	37.57	37.70	-9	32,168	-0.03%
2024/02/27	9.5	37.42	3	37.56	37.51	6.5	32,028	0.02%
2024/02/26	1	37.63	11.1	37.57	37.68	-10.1	31,870	-0.03%
2024/02/23	1.2	37.80	31.7	37.88	37.59	-30.4	31,783	-0.10%
2024/02/22	0	37.60	12.3	37.59	37.65	-12.3	32,100	-0.04%
2024/02/21	0.2	37.35	6.1	37.34	37.29	-5.9	31,762	-0.02%
2024/02/20	1	37.35	155.9	37.38	37.39	-154.9	31,741	-0.49%	大賣/鉅額交易
2024/02/19	8	37.07	5.6	37.12	37.14	2.4	31,436	0.01%
2024/02/16	5.1	37.20	13.2	37.12	37.07	-8	31,677	-0.03%
2024/02/15	2.2	36.74	23.8	36.77	36.86	-21.6	31,353	-0.07%
2024/02/05	2.7	36.44	0	0.00	36.45	2.7	30,608	0.01%
2024/02/02	3.2	36.48	5	36.47	36.45	-1.9	30,525	-0.01%
2024/02/01	1.1	36.27	4	36.28	36.30	-2.9	30,337	-0.01%
2024/01/31	3.2	36.19	0	0.00	36.20	3.2	30,544	0.01%
2024/01/30	0	0.00	5.3	36.40	36.36	-5.3	30,496	-0.02%
2024/01/29	2	36.25	1	36.26	36.28	1	30,526	0.00%
2024/01/26	11.4	36.19	3.1	36.05	36.07	8.3	30,394	0.03%
2024/01/25	0.8	36.33	7	36.35	36.29	-6.2	30,391	-0.02%
2024/01/24	10.2	36.28	9	36.33	36.23	1.2	30,277	0.00%
2024/01/23	0	0.00	23.2	36.22	36.20	-23.2	30,812	-0.08%
2024/01/22	2.2	36.05	33.6	36.04	36.14	-31.4	30,686	-0.10%
2024/01/19	11.9	35.47	2	35.50	35.65	9.9	30,473	0.03%
2024/01/18	19.6	35.07	10.1	35.12	35.12	9.5	31,058	0.03%
2024/01/17	80.8	35.35	16	35.21	35.19	64.8	30,727	0.21%
2024/01/16	77.7	36.25	6	36.29	36.37	71.7	29,046	0.25%
2024/01/15	15.8	36.45	0	0.00	36.42	15.8	27,642	0.06%
2024/01/12	14.2	36.24	8.1	36.32	36.33	6.1	27,656	0.02%
2024/01/11	17.7	36.30	11	36.34	36.39	6.7	28,953	0.02%
2024/01/10	27.8	36.26	1.1	36.22	36.24	26.7	31,275	0.09%
2024/01/09	9.4	36.53	5	36.50	36.49	4.4	32,297	0.01%
2024/01/08	6.2	36.69	6.1	36.69	36.57	0.1	32,979	0.00%
2024/01/05	14.3	36.63	11	36.55	36.55	3.3	33,330	0.01%
2024/01/04	33.4	36.63	6	36.64	36.59	27.4	33,253	0.08%
2024/01/03	34	36.74	12	36.73	36.68	22	33,531	0.07%
2024/01/02	19.3	37.14	1	37.10	37.17	18.3	32,601	0.06%
2023/12/29	0.2	37.30	8.1	37.39	37.40	-7.9	32,410	-0.02%
2023/12/28	70.6	37.49	5.1	37.34	37.33	65.6	32,806	0.20%
2023/12/27	0.1	37.35	56.1	37.28	37.42	-56	33,456	-0.17%
2023/12/26	1.1	36.86	23.3	36.95	37.00	-22.2	33,230	-0.07%
2023/12/25	0	0.00	70.2	36.53	36.65	-70.2	32,781	-0.21%
2023/12/22	1	36.31	42	36.39	36.37	-41	32,487	-0.13%
2023/12/21	14	36.33	2.1	36.31	36.33	11.9	32,461	0.04%
2023/12/20	0.2	36.39	11	36.49	36.57	-10.8	32,376	-0.03%
2023/12/19	24.3	36.11	24.7	36.03	36.10	-0.4	32,120	0.00%
2023/12/18	16.8	36.37	11	36.16	36.38	5.8	32,281	0.02%
2023/12/15	11.2	36.42	66	36.48	36.36	-54.8	32,159	-0.17%
2023/12/14	1.3	36.44	26	36.48	36.55	-24.7	31,933	-0.08%
2023/12/13	5.1	36.06	17.4	35.98	36.06	-12.3	31,472	-0.04%
2023/12/12	8.8	35.63	20	35.62	35.58	-11.2	30,915	-0.04%
2023/12/11	0.6	35.47	17	35.44	35.47	-16.4	30,849	-0.05%
2023/12/08	0.1	35.42	5.2	35.56	35.42	-5.1	30,809	-0.02%
2023/12/07	4.2	35.28	9	35.28	35.25	-4.8	30,780	-0.02%
2023/12/06	1.3	35.24	54.1	35.30	35.31	-52.8	31,299	-0.17%
2023/12/05	15.4	35.00	102	35.05	35.05	-86.6	31,001	-0.28%	大賣/
2023/12/01	4.2	35.12	7	35.14	35.13	-2.8	30,932	-0.01%
2023/11/30	5	35.01	4	35.10	35.08	1	30,907	0.00%
2023/11/29	0.1	35.05	3	35.13	35.09	-2.9	30,961	-0.01%
2023/11/28	1.5	34.88	4.1	34.86	34.90	-2.6	30,789	-0.01%
2023/11/27	18.2	34.86	2	34.90	34.75	16.2	30,758	0.05%
2023/11/24	4.2	34.96	0	0.00	34.94	4.2	30,597	0.01%
2023/11/23	2.2	34.98	1	34.98	34.97	1.2	30,643	0.00%
2023/11/22	14.3	35.00	13	35.08	35.05	1.3	30,857	0.00%
2023/11/21	1.5	35.26	104.9	35.22	35.30	-103.4	31,044	-0.33%	大賣/鉅額交易
2023/11/20	63	34.81	85.1	34.83	34.90	-22.1	31,152	-0.07%
2023/11/16	3.3	34.75	1	34.93	34.77	2.3	31,282	0.01%
2023/11/15	2	34.92	17.1	34.97	34.83	-15.1	31,235	-0.05%
2023/11/14	2	34.68	5	34.67	34.68	-3	31,232	-0.01%
2023/11/13	0	0.00	10	34.53	34.54	-10	31,300	-0.03%
2023/11/10	1.2	34.35	14	34.40	34.43	-12.8	31,543	-0.04%
2023/11/09	2.3	34.48	2	34.55	34.55	0.3	31,693	0.00%
2023/11/08	16.3	34.62	25	34.42	34.54	-8.7	32,047	-0.03%
2023/11/07	0	0.00	1.1	34.20	34.23	-1.1	32,009	0.00%
2023/11/06	7	34.21	2.8	34.21	34.24	4.3	32,783	0.01%
2023/11/03	7.1	33.68	16	33.69	33.69	-8.9	32,772	-0.03%
2023/11/02	1.2	33.53	44.4	33.49	33.52	-43.2	33,164	-0.13%
2023/11/01	4.2	32.75	5	32.81	32.89	-0.8	33,528	0.00%
2023/10/31	21.5	32.97	27	32.97	32.69	-5.5	34,305	-0.02%
2023/10/30	5.5	33.14	0.4	33.18	33.23	5.1	35,099	0.01%
2023/10/27	6	33.23	0	0.00	33.13	6	35,971	0.02%
2023/10/26	17.7	33.04	1.1	33.08	33.10	16.6	37,274	0.04%
2023/10/25	21	33.64	2	33.63	33.62	19	37,595	0.05%
2023/10/24	13	33.18	3	33.30	33.47	10	38,032	0.03%
2023/10/23	14.6	33.14	5	33.20	33.08	9.6	38,620	0.02%
2023/10/20	35.9	33.17	0	0.00	33.40	35.9	39,802	0.09%
2023/10/19	97.7	33.57	6	33.51	33.65	91.7	41,284	0.22%
2023/10/18	132.6	34.82	1	34.71	34.90	131.6	40,573	0.32%	大買/鉅額交易
2023/10/17	63.4	35.44	4	35.33	35.27	59.4	38,508	0.15%
2023/10/16	51.9	35.49	10.2	35.52	35.52	41.7	38,342	0.11%
2023/10/13	92.9	35.77	1	35.67	35.72	91.9	38,793	0.24%
2023/10/12	17	35.87	66.4	35.96	35.98	-49.4	39,925	-0.12%
2023/10/11	46	35.88	2	35.80	35.78	44	41,376	0.11%
2023/10/06	3	35.79	31	35.85	35.79	-28	42,535	-0.07%
2023/10/05	31	35.69	2.1	35.68	35.69	28.9	43,168	0.07%
2023/10/04	24.2	35.19	3	35.19	35.39	21.2	43,474	0.05%
2023/10/03	141.2	35.88	12.1	35.85	35.60	129.1	43,353	0.30%	大買/鉅額交易
2023/10/02	1	35.45	15	35.72	35.74	-14	43,325	-0.03%
2023/09/28	16	35.03	103	35.06	35.06	-87	43,861	-0.20%	大賣/
2023/09/27	8.1	34.73	1	34.78	34.87	7.1	44,651	0.02%
2023/09/26	22.5	34.87	26	34.94	34.76	-3.5	45,761	-0.01%
2023/09/25	8.9	35.03	5	35.03	35.08	3.9	46,125	0.01%
2023/09/22	32.1	34.49	24	34.62	34.89	8.1	46,174	0.02%
2023/09/21	13.1	34.63	9	34.61	34.70	4.1	46,266	0.01%
2023/09/20	103.2	35.16	8.2	35.19	35.05	95	45,945	0.21%	大買/
2023/09/19	84.2	35.20	2	35.37	35.14	82.2	46,493	0.18%
2023/09/18	21.7	35.31	4	35.36	35.31	17.7	46,664	0.04%
2023/09/15	1.1	35.55	21.5	35.52	35.58	-20.4	46,803	-0.04%
2023/09/14	2	35.31	6.3	35.32	35.31	-4.3	46,953	-0.01%
2023/09/13	0.1	34.81	10.7	34.77	34.86	-10.6	47,064	-0.02%
2023/09/12	4.1	34.76	0	34.77	34.80	4	47,518	0.01%
2023/09/11	9.5	34.82	24.1	34.87	34.79	-14.5	48,056	-0.03%
2023/09/08	1.2	35.38	2	35.31	35.42	-0.8	47,956	0.00%
2023/09/07	2.3	35.50	1	35.45	35.45	1.3	48,886	0.00%
2023/09/06	13.5	35.59	33	35.60	35.60	-19.5	49,568	-0.04%
2023/09/05	2	35.40	5	35.30	35.43	-3	49,852	-0.01%
2023/09/04	4.1	35.13	6.3	35.21	35.27	-2.2	50,141	0.00%
2023/09/01	4.3	35.17	0	0.00	35.12	4.3	50,299	0.01%
2023/08/31	1.2	35.30	1.3	35.17	35.31	-0.1	50,522	0.00%
2023/08/30	3	35.36	15	35.40	35.35	-12	50,824	-0.02%
2023/08/29	0.4	35.04	0	0.00	35.16	0.4	51,337	0.00%
2023/08/28	9.4	34.98	60	34.95	35.06	-50.6	51,398	-0.10%
2023/08/25	10.8	35.31	0.6	35.16	35.14	10.2	51,319	0.02%
2023/08/24	11.1	36.02	32	36.00	35.76	-20.9	51,396	-0.04%
2023/08/23	0	0.00	0.2	35.15	35.43	-0.2	51,458	0.00%
2023/08/22	1	35.26	15	35.18	35.11	-14	52,007	-0.03%
2023/08/21	2	34.86	8	34.96	34.85	-6	52,135	-0.01%
2023/08/18	8.3	34.90	5.2	35.01	34.84	3.1	52,121	0.01%
2023/08/17	3	34.81	3	35.18	35.33	0	51,806	0.00%
2023/08/16	10	34.73	16	34.96	35.14	-6	51,736	-0.01%
2023/08/15	1	34.85	9	34.83	34.85	-8	51,873	-0.02%
2023/08/14	20.3	34.24	1	34.46	34.28	19.3	52,221	0.04%
2023/08/11	3.1	34.63	131	34.83	34.56	-128	52,016	-0.25%	大賣/鉅額交易
2023/08/10	32.4	34.71	18.3	34.67	34.43	14.1	52,010	0.03%
2023/08/09	1.1	35.36	32	35.71	35.35	-30.9	51,239	-0.06%
2023/08/08	36	35.78	0.1	35.59	35.59	35.9	50,991	0.07%
2023/08/07	11.7	35.42	15	35.41	35.70	-3.3	50,577	-0.01%
2023/08/04	6.1	34.79	40.1	34.42	34.74	-34	50,055	-0.07%
2023/08/02	45.4	34.92	42	34.88	34.51	3.4	49,160	0.01%
2023/08/01	51.6	35.73	40	35.72	35.73	11.6	47,781	0.02%
2023/07/31	80.9	36.32	92.6	36.74	35.74	-11.8	46,827	-0.03%
2023/07/28	68.1	36.22	418.4	36.51	36.58	-350.3	45,368	-0.77%	大賣/鉅額交易
2023/07/27	125	36.24	27	36.26	36.10	98	44,245	0.22%	大買/
2023/07/26	109.7	35.95	85.5	36.17	36.02	24.2	43,693	0.06%	大買/
2023/07/25	240.5	36.34	27.2	36.33	36.05	213.4	42,844	0.50%	大買/鉅額交易
2023/07/24	144	35.66	762.2	35.82	35.99	-618.2	41,141	-1.50%	大買/大賣/鉅額交易
2023/07/21	10.1	35.09	49	34.93	35.26	-38.9	39,128	-0.10%
2023/07/20	30.1	34.67	32.7	34.62	34.71	-2.6	38,945	-0.01%
2023/07/19	73.3	34.86	27.5	34.54	34.36	45.8	38,430	0.12%
2023/07/18	55.6	35.15	122.3	35.33	35.11	-66.7	37,308	-0.18%	大賣/
2023/07/17	222.2	35.86	162.7	35.82	35.94	59.5	35,892	0.17%	大買/大賣/
2023/07/14	155.1	35.17	105.9	35.38	35.54	49.1	33,984	0.14%	大買/大賣/
2023/07/13	385.1	35.18	83.3	35.25	34.82	301.8	32,411	0.93%	大買/鉅額交易
2023/07/12	17	34.27	352.2	34.15	34.30	-335.2	30,636	-1.09%	大賣/鉅額交易
2023/07/11	33.5	33.58	13.5	33.68	33.80	20	29,710	0.07%
2023/07/10	101.1	33.20	15.6	33.19	33.18	85.4	29,355	0.29%	大買/
2023/07/07	27.5	33.06	35	33.17	33.08	-7.5	28,963	-0.03%
2023/07/06	92.5	33.49	42	33.35	33.34	50.5	28,125	0.18%
2023/07/05	371.9	33.83	7	33.69	33.71	364.9	27,144	1.34%	大買/鉅額交易
2023/07/04	66.2	33.71	5.3	33.82	33.91	61	26,313	0.23%
2023/07/03	47	33.16	25.9	33.27	33.24	21.1	25,368	0.08%
2023/06/30	10	32.61	0	0.00	32.67	10	25,119	0.04%
2023/06/29	6.4	32.50	14.1	32.50	32.53	-7.7	25,191	-0.03%
2023/06/28	3.3	32.36	5	32.35	32.30	-1.8	25,050	-0.01%
2023/06/27	29	32.38	67.1	32.38	32.18	-38.1	25,112	-0.15%
2023/06/26	38	32.70	30	32.78	32.77	8	24,721	0.03%
2023/06/21	0.3	32.79	3.3	32.71	32.83	-3	24,714	-0.01%
2023/06/20	12.3	32.55	17.1	32.44	32.48	-4.7	24,470	-0.02%
2023/06/19	17.1	32.71	2	32.70	32.73	15.1	24,190	0.06%
2023/06/16	19.1	32.76	31.4	32.76	32.78	-12.3	23,898	-0.05%
2023/06/15	27	32.66	2.5	32.61	32.69	24.5	23,537	0.10%
2023/06/14	7.2	32.31	3.3	32.24	32.32	3.9	23,053	0.02%
2023/06/13	18	32.12	9.7	32.13	32.20	8.3	22,990	0.04%
2023/06/12	2.4	31.79	8.5	31.83	31.78	-6.1	22,212	-0.03%
2023/06/09	7.7	31.75	97.3	31.75	31.78	-89.6	21,791	-0.41%
2023/06/08	19.7	31.37	0	0.00	31.24	19.7	21,944	0.09%
2023/06/07	2.3	31.37	5.5	31.36	31.46	-3.2	22,078	-0.01%
2023/06/06	10.1	31.11	18.1	31.14	31.15	-8.1	22,001	-0.04%
2023/06/05	1.4	31.06	14.4	31.08	31.10	-13	21,934	-0.06%
2023/06/02	18.2	30.99	61.3	30.95	30.93	-43.1	21,734	-0.20%
2023/06/01	22.3	30.38	11.3	30.37	30.47	11	21,375	0.05%
2023/05/31	61.2	30.51	4	30.56	30.49	57.2	21,387	0.27%
2023/05/30	20.5	30.57	42	30.62	30.52	-21.5	21,242	-0.10%
2023/05/29	69.2	30.60	23.3	30.64	30.65	45.9	20,974	0.22%
2023/05/26	10	30.01	30.6	30.02	30.13	-20.6	20,701	-0.10%
2023/05/25	0	0.00	1.5	29.77	29.78	-1.5	20,433	-0.01%
2023/05/24	2.7	29.30	15	29.34	29.43	-12.3	20,364	-0.06%
2023/05/23	0	0.00	17.2	29.31	29.37	-17.2	20,586	-0.08%
2023/05/22	2	29.34	0.6	29.33	29.35	1.4	20,555	0.01%
2023/05/19	2	29.23	21.7	29.23	29.31	-19.7	20,426	-0.10%
2023/05/18	21	28.99	10.4	29.02	29.05	10.7	20,315	0.05%
2023/05/17	3	28.78	3.5	28.76	28.76	-0.5	19,833	0.00%
2023/05/16	0	28.65	2	28.63	28.65	-2	19,596	-0.01%
2023/05/15	2.3	28.32	0	0.00	28.42	2.3	19,581	0.01%
2023/05/12	2.3	28.36	1	28.45	28.45	1.3	19,709	0.01%
2023/05/11	8	28.42	5.5	28.41	28.40	2.5	19,730	0.01%
2023/05/10	4.5	28.54	0.5	28.64	28.54	4	19,819	0.02%
2023/05/09	1.7	28.65	0.1	28.67	28.64	1.6	19,838	0.01%
2023/05/08	0	0.00	11	28.65	28.67	-11	20,137	-0.05%
2023/05/04	3.3	28.35	1	28.42	28.45	2.3	20,512	0.01%
2023/05/03	4.5	28.33	2	28.34	28.42	2.5	20,639	0.01%
2023/05/02	3	28.27	1	28.44	28.44	2	20,848	0.01%
2023/04/28	1	28.18	1	28.21	28.23	0	21,218	0.00%
2023/04/27	4.1	28.04	17.3	28.00	28.02	-13.2	21,247	-0.06%
2023/04/26	10.7	27.69	6	27.68	27.84	4.7	21,374	0.02%
2023/04/25	36.5	27.87	4	27.83	27.80	32.5	21,169	0.15%
2023/04/24	3	28.25	8	28.20	28.27	-5	20,386	-0.02%
2023/04/21	13.9	28.25	0	0.00	28.19	13.9	20,417	0.07%
2023/04/20	5.6	28.42	4.5	28.43	28.43	1.1	20,440	0.01%
2023/04/19	12.3	28.63	0.5	28.67	28.55	11.8	20,772	0.06%
2023/04/18	13.3	28.70	8	28.67	28.67	5.3	20,861	0.03%
2023/04/17	1.4	28.77	15	28.76	28.80	-13.6	20,763	-0.07%
2023/04/14	2.3	28.71	3	28.68	28.74	-0.7	20,701	0.00%
2023/04/13	9.8	28.74	0	0.00	28.71	9.8	20,739	0.05%
2023/04/12	1	28.80	3.3	28.79	28.85	-2.3	20,533	-0.01%
2023/04/11	9	28.68	30	28.56	28.70	-21	20,618	-0.10%
2023/04/10	3	28.49	9.1	28.46	28.50	-6.1	20,786	-0.03%
2023/04/07	5.7	28.43	2	28.43	28.43	3.7	20,709	0.02%
2023/04/06	10.3	28.44	1	28.45	28.47	9.3	20,739	0.04%
2023/03/31	2	28.43	3.1	28.47	28.43	-1.1	20,527	-0.01%
2023/03/30	1	28.31	8.1	28.29	28.29	-7.1	20,270	-0.04%
2023/03/29	3.2	28.10	1.2	28.11	28.15	2	20,139	0.01%
2023/03/28	15	28.10	0.1	28.10	28.06	14.9	20,445	0.07%
2023/03/27	0.6	28.26	0	0.00	28.31	0.6	20,288	0.00%
2023/03/24	6.6	28.25	3.2	28.22	28.26	3.3	20,355	0.02%
2023/03/23	10.3	28.06	15.2	28.13	28.12	-4.9	20,172	-0.02%
2023/03/22	50.2	27.99	4.2	28.03	28.05	46	20,077	0.23%
2023/03/21	2	27.85	1	27.85	27.84	1	19,992	0.01%
2023/03/20	10.1	27.73	1.9	27.76	27.76	8.2	20,057	0.04%
2023/03/17	5	27.63	1	27.60	27.76	4	19,971	0.02%
2023/03/16	14.3	27.46	12.1	27.47	27.50	2.2	20,002	0.01%
2023/03/15	6.5	27.73	0	0.00	27.66	6.5	19,828	0.03%
2023/03/14	22.3	27.69	20	27.70	27.66	2.3	20,028	0.01%
2023/03/13	5.2	27.85	41	27.61	27.93	-35.8	19,940	-0.18%
2023/03/10	68.4	27.88	5	27.94	27.86	63.4	19,434	0.33%
2023/03/09	3.6	28.30	10.1	28.25	28.24	-6.5	19,250	-0.03%
2023/03/08	20.4	28.25	2.1	28.26	28.37	18.3	19,260	0.10%
2023/03/07	3.2	28.37	10.6	28.36	28.38	-7.4	19,170	-0.04%
2023/03/06	3.5	28.28	4.1	28.26	28.25	-0.6	19,336	0.00%
2023/03/03	5.2	27.97	15.5	27.98	27.95	-10.3	19,265	-0.05%
2023/03/02	2	27.72	26	27.77	27.78	-24	19,261	-0.12%
2023/03/01	26.6	27.54	0	0.00	27.72	26.6	19,262	0.14%
2023/02/24	2.1	27.75	3.5	27.71	27.67	-1.4	19,252	-0.01%
2023/02/23	1	27.40	25	27.58	27.74	-24	18,853	-0.13%
2023/02/22	53.5	27.28	6	27.34	27.40	47.5	18,630	0.25%
2023/02/21	7	27.54	26	27.54	27.53	-19	18,676	-0.10%
2023/02/20	7	27.38	1	27.42	27.41	6	18,848	0.03%
2023/02/17	33.1	27.20	0	0.00	27.24	33.1	19,228	0.17%
2023/02/16	8	27.23	38	27.28	27.33	-30	19,710	-0.15%
2023/02/15	0	27.10	0	0.00	27.05	0	19,842	0.00%
2023/02/14	2.2	27.11	3.4	27.09	27.13	-1.2	19,890	-0.01%
2023/02/13	6.2	26.90	4	26.97	26.97	2.2	20,252	0.01%
2023/02/10	25	27.05	2.7	27.05	27.02	22.3	20,463	0.11%
2023/02/09	4	27.14	5	27.16	27.15	-1	20,644	0.00%
2023/02/08	7	27.15	3	27.16	27.15	4	20,772	0.02%
2023/02/07	13	26.91	30.1	26.91	26.94	-17.1	20,779	-0.08%
2023/02/06	9.3	26.91	20.1	26.90	26.92	-10.8	20,807	-0.05%
2023/02/03	3.6	26.98	1.1	27.00	27.00	2.5	20,631	0.01%
2023/02/02	21	26.90	5	26.89	26.99	16	20,588	0.08%
2023/02/01	5.3	26.66	6	26.66	26.67	-0.7	20,715	0.00%
2023/01/31	18.3	26.60	3	26.59	26.54	15.3	20,789	0.07%
2023/01/30	13.8	26.49	11	26.45	26.53	2.8	20,925	0.01%
2023/01/17	25.1	26.04	3	26.05	26.06	22.1	21,187	0.10%
2023/01/16	18	26.02	1	26.04	26.02	17	21,491	0.08%
2023/01/13	7	26.00	0	0.00	25.98	7	21,901	0.03%
2023/01/12	5	26.01	0	0.00	25.99	5	23,355	0.02%
2023/01/11	3.2	26.07	2.4	26.08	26.07	0.8	26,140	0.00%
2023/01/10	6.1	26.01	4	26.01	26.06	2.1	28,394	0.01%
2023/01/09	2.8	25.88	15.1	25.91	25.94	-12.3	30,395	-0.04%
2023/01/06	0.6	25.58	14	25.60	25.66	-13.4	30,737	-0.04%
2023/01/05	9	25.48	0	0.00	25.46	9	31,646	0.03%
2023/01/04	12	25.47	0	0.00	25.45	12	32,661	0.04%
2023/01/03	13.6	25.33	1	25.45	25.49	12.5	34,171	0.04%
2022/12/29	10.1	25.20	1	25.30	25.29	9.1	36,105	0.03%
2022/12/28	8.5	25.36	0.2	25.41	25.38	8.4	37,580	0.02%
2022/12/27	0.5	25.63	1	25.63	25.63	-0.5	39,029	0.00%
2022/12/26	2.1	25.56	0	0.00	25.58	2.1	39,495	0.01%
2022/12/23	5.1	25.56	1	25.60	25.60	4.1	40,046	0.01%
2022/12/22	1.1	25.67	0	0.00	25.67	1.1	40,666	0.00%
2022/12/21	6.1	25.34	0	0.00	25.34	6.1	41,902	0.01%
2022/12/20	27.5	25.47	13	25.38	25.30	14.5	42,413	0.03%
2022/12/19	4	25.71	0	0.00	25.73	4	43,612	0.01%
2022/12/16	7	25.58	15	25.41	25.70	-8	43,959	-0.02%
2022/12/15	5.1	25.69	0	0.00	25.70	5.1	44,276	0.01%
2022/12/14	2	25.67	0	0.00	25.68	2	44,807	0.00%
2022/12/13	5	25.53	19	25.56	25.53	-14	45,119	-0.03%
2022/12/12	6	25.39	0.2	25.31	25.50	5.8	45,266	0.01%
2022/12/09	25.7	25.48	4	25.50	25.51	21.6	45,466	0.05%
2022/12/08	6.6	25.29	5	25.34	25.29	1.6	45,414	0.00%
2022/12/07	18.3	25.46	17.2	25.44	25.44	1.1	45,356	0.00%
2022/12/06	7.1	25.71	1.1	25.78	25.61	6	45,095	0.01%
2022/12/05	10	25.85	0	0.00	25.87	10	44,791	0.02%
2022/12/02	12.2	25.72	19	25.73	25.73	-6.8	44,678	-0.02%
2022/12/01	15.2	25.82	19.2	25.82	25.82	-4.1	44,927	-0.01%
2022/11/30	11	25.57	32	25.62	25.65	-21	44,924	-0.05%
2022/11/29	7.2	25.23	1.1	25.43	25.47	6.2	45,006	0.01%
2022/11/28	23.4	25.33	11.3	25.37	25.32	12.1	45,368	0.03%
2022/11/25	17.5	25.57	6	25.61	25.52	11.5	45,495	0.03%
2022/11/24	19.3	25.50	5.2	25.45	25.54	14.1	45,526	0.03%
2022/11/23	2	25.30	3	25.28	25.30	-1	45,616	0.00%
2022/11/22	13.1	25.10	30	25.12	25.10	-16.9	46,286	-0.04%
2022/11/21	3.1	25.29	36.7	25.29	25.22	-33.6	46,210	-0.07%
2022/11/18	12.3	25.46	2	25.68	25.43	10.3	46,058	0.02%
2022/11/17	5.2	25.39	10.7	25.56	25.58	-5.5	46,115	-0.01%
2022/11/16	26.4	25.52	1	25.48	25.53	25.3	46,277	0.05%
2022/11/15	6.3	25.49	201.1	25.52	25.55	-194.8	46,005	-0.42%	大賣/鉅額交易
2022/11/14	122	25.25	33.2	25.37	25.42	88.8	45,523	0.20%	大買/
2022/11/11	42.4	25.03	13.4	25.03	25.00	29	44,997	0.06%
2022/11/10	88	24.54	15.1	24.54	24.53	72.9	44,523	0.16%
2022/11/09	148.4	24.57	6	24.48	24.61	142.4	44,514	0.32%	大買/鉅額交易
2022/11/08	21.4	24.30	15.7	24.28	24.23	5.8	44,336	0.01%
2022/11/07	14	23.98	7	23.91	24.06	7	43,972	0.02%
2022/11/04	2.4	23.51	5.5	23.63	23.64	-3.1	43,722	-0.01%
2022/11/03	23	23.47	0	0.00	23.58	23	43,744	0.05%
2022/11/02	12.9	23.65	22	23.61	23.67	-9.1	43,687	-0.02%
2022/11/01	15.2	23.53	6	23.58	23.55	9.2	43,778	0.02%
2022/10/31	15.1	23.47	2	23.50	23.48	13.1	43,858	0.03%
2022/10/28	24.3	23.46	0	0.00	23.31	24.3	44,013	0.06%
2022/10/27	2	23.51	0	0.00	23.58	2	43,742	0.00%
2022/10/26	8	23.41	0	0.00	23.41	8	43,975	0.02%
2022/10/25	12.4	23.44	2	23.60	23.40	10.4	43,675	0.02%
2022/10/24	10.8	23.78	35.2	23.84	23.69	-24.4	43,127	-0.06%
2022/10/21	16	23.69	1.5	23.74	23.58	14.5	42,952	0.03%
2022/10/20	53	23.44	6	23.40	23.65	47	42,434	0.11%
2022/10/19	113.6	23.90	10	23.91	23.95	103.6	41,038	0.25%	大買/鉅額交易
2022/10/18	125.3	25.76	6	25.85	25.84	119.3	38,264	0.31%	大買/鉅額交易
2022/10/17	101.4	25.59	0	0.00	25.77	101.4	36,062	0.28%	大買/鉅額交易
2022/10/14	11.1	25.94	12	25.95	25.91	-0.9	33,875	0.00%
2022/10/13	24.9	25.61	0	0.00	25.53	24.9	33,319	0.07%
2022/10/12	77.1	25.77	0	0.00	25.82	77.1	32,298	0.24%
2022/10/11	86.7	25.88	7	25.88	25.85	79.7	31,414	0.25%
2022/10/07	66	26.31	0	0.00	26.28	66	30,057	0.22%
2022/10/06	98.7	26.51	0.1	26.60	26.57	98.6	29,048	0.34%
2022/10/05	76.4	26.64	2.1	26.70	26.62	74.3	28,495	0.26%
2022/10/04	81.8	26.21	10	26.20	26.27	71.8	27,349	0.26%
2022/10/03	19	25.59	1	25.64	25.67	18	25,742	0.07%
2022/09/30	28.2	25.58	6	25.73	25.78	22.2	25,645	0.09%
2022/09/29	12.8	25.88	2	25.74	25.81	10.8	25,407	0.04%
2022/09/28	36.6	25.96	0	0.00	25.83	36.6	25,726	0.14%
2022/09/27	23.7	26.25	0	0.00	26.33	23.7	24,823	0.10%
2022/09/26	59.8	26.38	1	26.42	26.33	58.8	24,841	0.24%
2022/09/23	19.1	27.08	2	27.16	27.06	17.1	24,343	0.07%
2022/09/22	49.2	27.13	0.3	27.19	27.17	48.9	24,787	0.20%
2022/09/21	93.3	27.69	0	0.00	27.64	93.3	24,382	0.38%
2022/09/20	44.2	28.04	0	0.00	27.98	44.2	24,002	0.18%
2022/09/19	8.2	28.11	0	0.00	28.06	8.2	23,870	0.03%
2022/09/16	6.5	28.25	0	0.00	28.28	6.5	23,904	0.03%
2022/09/15	1	28.39	0	0.00	28.59	1	24,377	0.00%
2022/09/14	4.3	28.19	5	28.35	28.35	-0.7	25,063	0.00%
2022/09/13	4	28.70	1	28.69	28.71	3	25,067	0.01%
2022/09/12	2	28.56	1.2	28.55	28.56	0.8	25,899	0.00%
2022/09/08	5.1	27.97	2.3	28.24	28.25	2.8	26,541	0.01%
2022/09/07	11.6	27.88	0	0.00	27.90	11.6	27,361	0.04%
2022/09/06	6	28.07	0	0.00	28.08	6	27,108	0.02%
2022/09/05	3.2	28.06	1	28.17	28.18	2.2	27,077	0.01%
2022/09/02	11.9	28.21	0	0.00	28.10	11.9	27,375	0.04%
2022/09/01	9.2	28.42	0	0.00	28.44	9.2	26,958	0.03%
2022/08/31	0	0.00	1	28.75	28.79	-1	26,588	0.00%
2022/08/30	2.5	28.57	0	0.00	28.67	2.5	26,330	0.01%
2022/08/29	14.8	28.43	1	28.38	28.45	13.8	26,109	0.05%
2022/08/26	5.1	29.12	0.2	29.14	29.10	4.9	25,430	0.02%
2022/08/25	4	28.97	1.3	28.91	28.94	2.8	25,285	0.01%
2022/08/24	4.4	28.87	1	28.85	28.80	3.4	25,177	0.01%
2022/08/23	8.4	28.95	0	0.00	28.93	8.4	24,848	0.03%
2022/08/22	10.1	29.15	10	29.18	29.25	0.1	24,388	0.00%
2022/08/19	1.6	29.31	1	29.32	29.42	0.6	24,110	0.00%
2022/08/17	2	29.24	10	29.23	29.28	-8	24,037	-0.03%
2022/08/16	2	29.16	0	0.00	29.24	2	24,041	0.01%
2022/08/15	22.2	29.26	0.7	29.20	29.22	21.6	23,880	0.09%
2022/08/12	0	0.00	2	29.15	29.30	-2	23,637	-0.01%
2022/08/11	3	29.10	2	29.12	29.12	1	23,814	0.00%
2022/08/10	3.4	28.83	0.1	28.95	28.81	3.3	23,742	0.01%
2022/08/09	0.1	29.07	14	29.04	29.07	-13.9	23,654	-0.06%
2022/08/08	1.1	28.80	0.1	28.78	28.87	1.1	23,892	0.00%
2022/08/05	1	28.84	4.4	28.74	28.87	-3.4	23,904	-0.01%
2022/08/04	2.1	28.42	0	0.00	28.43	2.1	24,150	0.01%
2022/08/03	7	28.34	3	28.41	28.44	4	24,195	0.02%
2022/08/02	18.2	28.37	20	28.36	28.45	-1.8	24,176	-0.01%
2022/08/01	12	28.65	0	28.72	28.76	12	24,031	0.05%
2022/07/29	2.2	28.46	1	28.48	28.55	1.2	24,047	0.00%
2022/07/28	2	28.16	1	28.36	28.18	1	23,873	0.00%
2022/07/27	4.1	28.02	0	0.00	28.25	4.1	23,648	0.02%
2022/07/26	7.2	28.18	2	28.13	28.12	5.2	23,575	0.02%
2022/07/25	9.1	28.28	7	28.13	28.33	2.1	23,450	0.01%
2022/07/22	4	28.41	1.1	28.33	28.40	2.9	23,497	0.01%
2022/07/21	1	28.08	2.1	28.21	28.38	-1.1	23,839	0.00%
2022/07/20	5	28.04	1.1	28.01	28.00	3.9	24,096	0.02%
2022/07/19	4	27.62	1	27.65	27.68	3	24,748	0.01%
2022/07/18	9	27.26	6.3	27.23	27.48	2.8	24,713	0.01%
2022/07/15	6.1	27.11	2	27.11	27.09	4.1	24,487	0.02%
2022/07/14	0.4	27.22	6	27.18	27.18	-5.7	24,288	-0.02%
2022/07/13	6.5	27.14	3.2	27.15	27.08	3.3	24,146	0.01%
2022/07/12	12.3	26.54	0	0.00	26.62	12.3	24,016	0.05%
2022/07/11	3.4	27.20	1	27.25	27.25	2.3	23,577	0.01%
2022/07/08	8	27.19	8.2	27.16	27.25	-0.2	23,400	0.00%
2022/07/07	7.1	26.62	4	26.68	26.76	3.1	23,071	0.01%
2022/07/06	27.8	26.63	1.6	26.64	26.32	26.2	23,127	0.11%
2022/07/05	3.5	26.74	1	26.86	26.96	2.5	22,663	0.01%
2022/07/04	14	26.65	0.2	26.59	26.68	13.8	22,393	0.06%
2022/07/01	46.8	27.07	0	0.00	26.81	46.8	22,566	0.21%
2022/06/30	33.4	27.52	1	27.59	27.56	32.4	21,708	0.15%
2022/06/29	17.4	28.22	3	28.25	28.14	14.4	20,881	0.07%
2022/06/28	11.3	28.48	0	0.00	28.53	11.3	20,578	0.05%
2022/06/27	2	28.66	1	28.79	28.86	1	20,368	0.00%
2022/06/24	14	28.19	0	0.00	28.10	14	20,147	0.07%
2022/06/23	13.3	28.08	58	28.06	28.05	-44.7	20,047	-0.22%
2022/06/22	26.7	28.64	2.1	28.76	28.50	24.6	19,293	0.13%
2022/06/21	4.3	29.12	8	29.12	29.28	-3.7	18,528	-0.02%
2022/06/20	21.6	29.04	0.1	29.07	28.87	21.5	18,308	0.12%
2022/06/17	17.4	29.58	1.1	29.60	29.62	16.3	17,392	0.09%
2022/06/16	48.8	30.19	21	30.22	29.94	27.8	16,622	0.17%
2022/06/15	2.9	30.35	1	30.45	30.39	1.9	15,696	0.01%
2022/06/14	11.3	30.23	0	0.00	30.48	11.3	15,602	0.07%
2022/06/13	16.4	30.45	0	0.00	30.51	16.4	15,482	0.11%
2022/06/10	2.3	31.06	0	0.00	31.08	2.3	14,994	0.02%
2022/06/09	0.3	31.37	0	0.00	31.30	0.3	15,011	0.00%
2022/06/08	0.1	31.59	1.2	31.57	31.60	-1.1	14,992	-0.01%
2022/06/07	1	31.32	0	0.00	31.44	1	15,163	0.01%
2022/06/02	3.3	31.39	0	31.45	31.40	3.3	15,616	0.02%
2022/06/01	1	31.52	1.1	31.52	31.52	-0.1	16,204	0.00%
2022/05/31	1.1	31.29	0	0.00	31.40	1.1	16,408	0.01%
2022/05/30	0.2	31.46	0	0.00	31.43	0.2	16,672	0.00%
2022/05/27	1	31.08	1	31.10	31.08	0	16,766	0.00%
2022/05/26	3.6	30.86	0	0.00	30.80	3.6	17,092	0.02%
2022/05/25	2	30.90	0	0.00	30.88	2	17,125	0.01%
2022/05/24	8.1	30.80	4	30.70	30.70	4.1	17,438	0.02%
2022/05/23	0.2	30.91	0	0.00	30.86	0.2	17,461	0.00%
2022/05/20	2.1	30.72	0	0.00	30.72	2.1	17,709	0.01%
2022/05/19	1.2	30.47	0	0.00	30.68	1.2	18,026	0.01%
2022/05/18	4.4	30.91	1	30.94	31.01	3.4	17,868	0.02%
2022/05/17	2	30.74	0	0.00	30.69	2	17,836	0.01%
2022/05/16	8.1	30.65	0	0.00	30.72	8.1	17,947	0.05%
2022/05/13	6.1	30.70	10.2	30.71	30.80	-4.1	17,622	-0.02%
2022/05/12	16.5	30.82	0	0.00	30.63	16.5	17,584	0.09%
2022/05/11	13.9	31.22	0	0.00	31.17	13.9	17,093	0.08%
2022/05/10	5.4	31.38	0.3	31.30	31.65	5.1	16,798	0.03%
2022/05/09	6	31.71	1	31.60	31.57	5	16,792	0.03%
2022/05/06	4.5	32.14	10	32.17	32.25	-5.5	16,679	-0.03%
2022/05/05	1	32.54	2	32.46	32.54	-1	16,763	-0.01%
2022/05/04	0.1	32.23	1	32.27	32.31	-0.9	16,949	-0.01%
2022/05/03	3	31.90	3	32.04	32.09	0	17,554	0.00%
2022/04/29	3	31.95	1	32.00	32.01	2	17,967	0.01%
2022/04/28	3.1	31.66	3	31.52	31.72	0.1	18,539	0.00%
2022/04/27	15.5	31.35	2.4	31.50	31.48	13.1	18,489	0.07%
2022/04/26	14.6	31.99	1	32.15	31.93	13.6	18,167	0.07%
2022/04/25	29.1	32.06	6.4	31.96	32.03	22.7	18,243	0.12%
2022/04/22	3.1	32.76	4	32.68	32.78	-0.9	17,463	-0.01%
2022/04/21	0	0.00	1	32.94	32.90	-1	17,770	-0.01%
2022/04/20	2.4	32.76	0	0.00	32.83	2.4	17,859	0.01%
2022/04/19	2	32.87	2.8	32.88	32.85	-0.8	18,080	0.00%
2022/04/18	5.8	32.68	3	32.71	32.68	2.8	18,217	0.02%
2022/04/15	2	32.91	0	0.00	32.90	2	18,004	0.01%
2022/04/14	1	33.12	0	0.00	33.07	1	18,223	0.01%
2022/04/13	7.1	32.98	1.3	32.99	33.11	5.8	18,347	0.03%
2022/04/12	16.5	32.61	0	0.00	32.69	16.5	18,315	0.09%
2022/04/11	14.9	32.87	0.3	33.09	32.81	14.6	17,884	0.08%
2022/04/08	0	0.00	10	33.08	33.17	-10	17,526	-0.06%
2022/04/07	27.5	33.03	3.4	33.22	32.90	24.1	17,428	0.14%
2022/04/06	1.1	33.36	2	33.39	33.47	-0.9	16,712	-0.01%
2022/04/01	8.1	33.41	0.7	33.56	33.55	7.4	16,657	0.04%
2022/03/31	14.2	33.66	0	0.00	33.63	14.2	16,656	0.09%
2022/03/30	3.2	33.64	0	0.00	33.70	3.2	16,713	0.02%
2022/03/29	1.2	33.65	1	33.73	33.64	0.2	16,641	0.00%
2022/03/28	5.1	33.52	0	0.00	33.78	5.1	16,634	0.03%
2022/03/25	3.1	33.82	0	0.00	33.81	3.1	16,484	0.02%
2022/03/24	0.1	33.96	1	33.91	33.96	-1	16,660	-0.01%
2022/03/23	1	33.98	3.1	33.97	33.96	-2.1	16,953	-0.01%
2022/03/22	1	33.90	2	33.89	33.87	-1	17,380	-0.01%
2022/03/18	4	33.84	0	0.00	33.90	4	17,685	0.02%
2022/03/16	3.3	33.63	4.1	33.54	33.71	-0.8	17,821	0.00%
2022/03/15	5	33.89	3.8	34.10	33.78	1.2	17,846	0.01%
2022/03/14	2.1	34.08	5.1	34.07	34.13	-3	18,020	-0.02%
2022/03/11	0.1	33.89	4	33.85	33.90	-3.9	18,151	-0.02%
2022/03/10	6	33.84	7.2	33.92	33.89	-1.2	18,239	-0.01%
2022/03/09	5.3	33.32	0	0.00	33.36	5.3	18,168	0.03%
2022/03/08	7.8	32.95	32.2	32.92	33.00	-24.4	18,129	-0.13%
2022/03/07	14.8	33.33	0	0.00	33.45	14.8	17,675	0.08%
2022/03/04	0.3	34.20	5.5	34.29	34.04	-5.2	17,185	-0.03%
2022/03/03	0.1	34.21	4	34.23	34.22	-3.9	17,340	-0.02%
2022/03/02	0	0.00	0.1	33.90	33.97	-0.1	17,356	0.00%
2022/03/01	2	33.79	9.5	33.76	33.88	-7.5	17,209	-0.04%
2022/02/25	2	33.32	2	33.33	33.33	0	16,965	0.00%
2022/02/24	13.6	33.26	4	33.32	33.19	9.6	17,005	0.06%
2022/02/23	3.1	33.66	0	0.00	33.75	3.1	16,824	0.02%
2022/02/22	5.3	33.36	0	0.00	33.49	5.3	16,978	0.03%
2022/02/21	0	0.00	28	33.64	33.80	-28	17,361	-0.16%
2022/02/18	2.2	33.42	30.1	33.39	33.50	-28	17,247	-0.16%
2022/02/17	0	0.00	6	33.36	33.34	-6	17,551	-0.03%
2022/02/16	0.5	33.21	12	33.22	33.27	-11.5	17,830	-0.06%
2022/02/15	5.1	33.11	4	33.21	33.10	1.1	17,811	0.01%
2022/02/14	2.4	33.12	3	33.11	33.13	-0.7	18,019	0.00%
2022/02/11	0.4	33.46	0.2	33.47	33.43	0.2	18,330	0.00%
2022/02/10	1	33.50	0	33.45	33.49	1	18,757	0.01%
2022/02/09	1	33.41	1	33.49	33.50	0	19,206	0.00%
2022/02/08	3	33.26	1	33.24	33.30	2	19,190	0.01%
2022/02/07	4	32.58	0	0.00	33.00	4	19,118	0.02%
2022/01/26	7.4	32.41	7	32.45	32.40	0.4	19,021	0.00%
2022/01/25	21.7	32.32	0	0.00	32.34	21.7	19,107	0.11%
2022/01/24	6.6	32.43	12	32.55	32.72	-5.4	18,760	-0.03%
2022/01/21	21.7	32.87	0	0.00	32.84	21.7	18,519	0.12%
2022/01/20	0.1	33.24	5	33.33	33.36	-4.9	18,158	-0.03%
2022/01/19	5	33.25	2	33.29	33.21	3	18,354	0.02%
2022/01/18	4	33.37	0	0.00	33.45	4	18,641	0.02%
2022/01/14	14.1	32.90	5.2	32.96	33.15	8.9	21,215	0.04%
2022/01/13	2.1	33.20	5	33.22	33.20	-2.9	22,404	-0.01%
2022/01/12	2	33.14	0	0.00	33.10	2	23,373	0.01%
2022/01/11	13.3	33.19	0	0.00	33.20	13.3	23,638	0.06%
2022/01/10	0	33.25	2.1	33.25	33.27	-2	24,258	-0.01%
2022/01/07	8	33.17	5	33.16	33.17	3	24,516	0.01%
2022/01/06	2	33.37	0	0.00	33.41	2	24,667	0.01%
2022/01/05	1	33.45	0	0.00	33.45	1	25,175	0.00%
2022/01/04	2	33.42	2	33.40	33.41	0	26,009	0.00%
2022/01/03	10.6	33.55	0	0.00	33.42	10.6	26,439	0.04%
2021/12/30	2	33.60	0	0.00	33.58	2	27,336	0.01%
2021/12/29	1	33.60	6	33.58	33.61	-5	27,867	-0.02%
2021/12/28	4.2	33.55	10.5	33.54	33.56	-6.3	28,292	-0.02%
2021/12/27	1	33.36	0	0.00	33.38	1	28,983	0.00%
2021/12/24	1	33.33	1	33.40	33.29	0	30,113	0.00%
2021/12/22	0.1	33.33	2	33.32	33.30	-1.9	30,997	-0.01%
2021/12/21	0.1	33.33	0.3	33.33	33.36	-0.3	31,128	0.00%
2021/12/20	1.1	33.37	1	33.35	33.41	0.1	31,224	0.00%
2021/12/17	1.3	33.45	4	33.44	33.43	-2.8	31,075	-0.01%
2021/12/16	2	33.37	4.1	33.33	33.45	-2.1	30,909	-0.01%
2021/12/15	2.3	32.93	8	33.00	33.04	-5.7	31,068	-0.02%
2021/12/14	4.8	32.99	7.1	32.98	32.95	-2.3	31,054	-0.01%
2021/12/13	1	33.40	2	33.40	33.33	-1	30,895	0.00%
2021/12/10	6.1	33.32	17.2	33.31	33.30	-11.1	30,862	-0.04%
2021/12/09	5.1	33.32	19.7	33.32	33.32	-14.6	30,754	-0.05%
2021/12/08	0.2	33.21	5	33.25	33.18	-4.8	30,597	-0.02%
2021/12/07	0.1	32.90	2.8	32.97	33.03	-2.7	30,311	-0.01%
2021/12/06	0.8	32.87	1	32.74	32.86	-0.2	30,069	0.00%
2021/12/03	1	32.65	1	32.71	32.65	0	30,302	0.00%
2021/12/02	1.2	32.48	2	32.50	32.47	-0.8	30,250	0.00%
2021/12/01	1	32.30	2.2	32.41	32.50	-1.2	30,420	0.00%
2021/11/30	0.1	32.45	17	32.45	32.30	-16.9	30,392	-0.06%
2021/11/29	2.4	32.15	71	32.05	32.22	-68.6	30,384	-0.23%
2021/11/26	13	32.45	17.5	32.37	32.35	-4.6	30,133	-0.02%
2021/11/25	5	32.65	1	32.64	32.65	4	29,905	0.01%
2021/11/24	4	32.60	2	32.65	32.61	2	29,925	0.01%
2021/11/23	4.1	32.65	1.5	32.66	32.63	2.6	29,885	0.01%
2021/11/22	7	32.91	8	32.99	32.93	-1	29,903	0.00%
2021/11/19	11	32.99	2	33.10	32.93	9	29,833	0.03%
2021/11/18	77	33.00	9.2	32.98	32.98	67.8	29,820	0.23%
2021/11/17	0.1	32.63	31	32.68	32.71	-30.9	29,329	-0.11%
2021/11/16	0.2	32.44	5	32.52	32.59	-4.8	29,410	-0.02%
2021/11/15	1	32.40	9	32.43	32.43	-8	29,642	-0.03%
2021/11/12	6	32.17	4	32.15	32.20	2	29,635	0.01%
2021/11/11	5.2	32.27	5	32.33	32.15	0.2	29,814	0.00%
2021/11/10	2.1	32.45	17	32.44	32.34	-14.9	30,295	-0.05%
2021/11/09	7	32.38	9	32.38	32.35	-2	30,107	-0.01%
2021/11/08	3.1	32.22	12	32.24	32.39	-8.9	29,738	-0.03%
2021/11/05	0	0.00	4	31.88	31.95	-4	29,680	-0.01%
2021/11/04	3.1	31.91	5.5	31.93	31.86	-2.4	29,884	-0.01%
2021/11/03	1	31.70	9.9	31.74	31.77	-8.9	29,845	-0.03%
2021/11/02	20	31.59	1	31.53	31.53	19	29,764	0.06%
2021/11/01	6	31.57	2	31.59	31.56	4	29,464	0.01%
2021/10/29	25.1	31.33	15	31.40	31.45	10.1	29,203	0.03%
2021/10/28	9	31.36	0	0.00	31.39	9	29,000	0.03%
2021/10/27	6.2	31.12	1	31.03	31.15	5.2	28,924	0.02%
2021/10/26	7	31.03	0.4	31.02	31.05	6.7	28,992	0.02%
2021/10/25	26.1	30.76	2	30.76	30.86	24.1	28,743	0.08%
2021/10/22	91.6	30.68	1.2	30.70	30.84	90.5	28,569	0.32%
2021/10/21	84.1	32.37	2	32.40	32.40	82.1	26,495	0.31%
2021/10/20	27.5	32.39	0	0.00	32.37	27.5	25,033	0.11%
2021/10/19	5.3	32.35	1	32.41	32.40	4.3	23,996	0.02%
2021/10/18	11.2	32.30	2	32.36	32.36	9.2	23,655	0.04%
2021/10/15	21.3	32.28	2.5	32.32	32.31	18.8	23,612	0.08%
2021/10/14	8.6	32.08	0	0.00	32.18	8.6	23,569	0.04%
2021/10/13	36.2	32.20	0.3	32.19	32.17	35.9	23,078	0.16%
2021/10/12	63.4	32.29	7	32.30	32.24	56.4	22,532	0.25%
2021/10/08	40.2	32.57	0	0.00	32.59	40.2	21,746	0.18%
2021/10/07	72.4	32.54	1	32.42	32.57	71.4	21,631	0.33%
2021/10/06	7.7	31.82	2.5	31.91	31.88	5.2	20,959	0.02%
2021/10/05	39	31.73	0	0.00	31.96	39	20,585	0.19%
2021/10/04	48.8	31.92	0	0.00	31.84	48.8	20,219	0.24%
2021/10/01	25.8	32.23	10.9	32.41	32.26	14.9	19,474	0.08%
2021/09/30	14.4	32.71	0	0.00	32.77	14.4	18,345	0.08%
2021/09/29	9.3	32.66	1	32.70	32.70	8.3	18,174	0.05%
2021/09/28	12.1	33.13	0	0.00	33.08	12.1	17,606	0.07%
2021/09/27	6.2	33.28	0.8	33.31	33.30	5.4	17,512	0.03%
2021/09/24	1	33.29	1	33.30	33.30	0	17,887	0.00%
2021/09/23	4	33.07	0	0.00	33.08	4	17,863	0.02%
2021/09/22	28.1	32.83	7	32.80	32.90	21.1	17,894	0.12%
2021/09/16	7.2	33.24	0	0.00	33.28	7.2	17,370	0.04%
2021/09/15	15	33.25	0	0.00	33.33	15	17,219	0.09%
2021/09/14	16	33.36	0	0.00	33.36	16	17,241	0.09%
2021/09/13	10	33.41	3	33.51	33.41	7	17,264	0.04%
2021/09/10	0	0.00	11.1	33.06	33.22	-11.1	17,282	-0.06%
2021/09/09	0.1	32.79	0	0.00	32.94	0.1	17,241	0.00%
2021/09/08	3.2	32.79	0	0.00	32.80	3.2	17,202	0.02%
2021/09/07	3.8	33.11	0	0.00	33.16	3.8	16,852	0.02%
2021/09/06	8	33.17	11	33.27	33.07	-3	16,790	-0.02%
2021/09/03	1.1	33.29	1	33.19	33.24	0.1	16,600	0.00%
2021/09/02	3.5	33.30	2	33.35	33.16	1.5	16,607	0.01%
2021/09/01	1	33.40	4	33.36	33.39	-3	16,552	-0.02%
2021/08/31	0	0.00	1	33.17	33.38	-1	16,476	-0.01%
2021/08/27	1.1	33.08	2	33.10	33.11	-0.9	16,504	-0.01%
2021/08/26	12	32.82	0	0.00	32.99	12	16,452	0.07%
2021/08/25	0	0.00	1	33.00	33.00	-1	16,281	-0.01%
2021/08/24	4.4	32.82	0	0.00	32.80	4.4	16,383	0.03%
2021/08/23	13.2	32.86	1	32.82	32.88	12.2	16,186	0.08%
2021/08/20	5.3	32.18	0	0.00	32.26	5.3	16,057	0.03%
2021/08/19	19	32.41	0	0.00	32.32	19	15,784	0.12%
2021/08/18	9.3	32.45	1	32.19	33.07	8.3	15,181	0.05%
2021/08/17	10.8	32.60	12	32.74	32.53	-1.2	14,907	-0.01%
2021/08/16	14.6	32.95	0.1	32.90	32.86	14.5	14,707	0.10%
2021/08/13	8	33.28	0	0.00	33.27	8	14,056	0.06%
2021/08/12	4.6	33.44	1	33.44	33.51	3.6	13,851	0.03%
2021/08/11	10.5	33.44	1	33.55	33.49	9.5	13,905	0.07%
2021/08/10	14.4	33.86	0	0.00	33.79	14.4	13,704	0.10%
2021/08/09	0.1	34.15	0	0.00	34.10	0.1	14,439	0.00%
2021/08/06	1.2	34.19	0.4	34.20	34.25	0.8	14,660	0.01%
2021/08/05	1	34.35	0	0.00	34.20	1	15,367	0.01%
2021/08/04	0	0.00	0	34.30	34.35	0	16,712	0.00%
2021/08/03	0.3	34.12	0.7	34.10	34.15	-0.4	17,432	0.00%
2021/08/02	2.7	33.81	0	0.00	34.00	2.7	17,428	0.02%
2021/07/30	3.4	34.00	0	0.00	33.90	3.4	17,250	0.02%
2021/07/29	2.7	34.12	0	0.00	34.10	2.7	17,094	0.02%
2021/07/28	14	33.64	0	0.00	33.89	14	17,359	0.08%
2021/07/27	6.7	34.09	0	0.00	34.07	6.7	17,372	0.04%
2021/07/26	3.4	34.53	0	0.00	34.50	3.4	17,260	0.02%
2021/07/23	0.3	34.36	0	0.00	34.47	0.3	17,212	0.00%
2021/07/22	10	34.21	0	0.00	34.21	10	17,183	0.06%
2021/07/21	12.3	34.01	0	34.07	34.13	12.3	16,996	0.07%
2021/07/20	15.8	34.69	0	0.00	34.56	15.8	16,353	0.10%
2021/07/19	3	35.02	0	0.00	35.14	3	16,195	0.02%
2021/07/16	1.2	34.98	1.1	35.01	35.12	0.1	16,301	0.00%
2021/07/15	1.5	34.66	0.4	34.79	34.98	1	16,244	0.01%
2021/07/14	11.5	34.52	0	0.00	34.48	11.5	16,238	0.07%
2021/07/13	3.5	34.94	10	34.86	34.85	-6.5	16,009	-0.04%
2021/07/12	3.4	35.20	0.3	35.62	35.27	3.1	15,934	0.02%
2021/07/09	2.5	35.36	0	0.00	35.44	2.5	15,733	0.02%
2021/07/08	1.1	35.52	0	0.00	35.80	1.1	15,796	0.01%
2021/07/07	1	35.65	0	0.00	35.61	1	15,802	0.01%
2021/07/06	2.1	35.89	1	35.86	35.91	1.1	15,704	0.01%
2021/07/05	0.2	35.59	0	0.00	35.69	0.2	15,631	0.00%
2021/07/02	0	35.15	0.1	35.10	35.20	-0.1	15,550	0.00%
2021/07/01	0.1	35.00	0	0.00	35.00	0.1	15,473	0.00%
2021/06/30	0	0.00	11.1	35.00	35.00	-11.1	15,037	-0.07%
2021/06/29	8.9	34.76	1	34.65	34.80	7.9	15,029	0.05%
2021/06/28	1	35.08	9	35.08	35.10	-8	15,068	-0.05%
2021/06/25	0	0.00	0.1	34.82	34.74	-0.1	15,000	0.00%
2021/06/24	0	0.00	2	34.64	34.66	-2	15,045	-0.01%
2021/06/23	0	0.00	3.1	34.45	34.45	-3.1	15,186	-0.02%
2021/06/22	2.5	34.56	1	34.68	34.43	1.5	15,168	0.01%
2021/06/21	2.7	34.61	2	34.56	34.55	0.7	15,124	0.00%
2021/06/18	0.5	34.96	1	34.91	34.91	-0.5	15,026	0.00%
2021/06/16	1.9	34.69	0	0.00	34.78	1.9	15,232	0.01%
2021/06/15	0.7	34.87	20	34.67	34.65	-19.3	15,274	-0.13%
2021/06/11	0.2	34.65	0	0.00	34.55	0.2	15,354	0.00%
2021/06/10	2.2	34.46	0	0.00	34.60	2.2	15,462	0.01%
2021/06/09	20.1	34.53	1.1	34.50	34.45	19.1	15,529	0.12%
2021/06/08	1.3	34.62	0	0.00	34.65	1.3	15,624	0.01%
2021/06/07	2.2	34.67	10.1	34.61	34.72	-7.9	15,739	-0.05%
2021/06/04	0.1	34.83	0	0.00	34.77	0.1	15,681	0.00%
2021/06/02	2.1	35.03	0	0.00	34.96	2.1	15,809	0.01%
2021/06/01	0	0.00	2.1	35.03	35.06	-2.1	15,858	-0.01%
2021/05/31	0	0.00	1.8	34.76	34.75	-1.8	15,721	-0.01%
2021/05/28	0	34.51	2	34.34	34.55	-2	15,754	-0.01%
2021/05/27	1	34.00	0	0.00	34.28	1	15,767	0.01%
2021/05/26	1	34.24	0	0.00	34.32	1	15,811	0.01%
2021/05/25	11	34.23	2	34.19	34.34	9	15,861	0.06%
2021/05/24	0	34.02	0	0.00	34.05	0	15,943	0.00%
2021/05/21	5	33.95	0	0.00	34.00	5	15,870	0.03%
2021/05/20	3	33.84	0	0.00	33.86	3	15,950	0.02%
2021/05/19	1	34.00	2	33.89	34.10	-1	15,867	-0.01%
2021/05/18	2	33.42	6.6	33.61	34.01	-4.6	15,921	-0.03%
2021/05/17	11.5	32.68	29	32.38	32.75	-17.5	15,879	-0.11%
2021/05/14	3	33.76	5.3	33.75	33.65	-2.3	14,792	-0.02%
2021/05/13	37.7	33.27	16	33.53	33.40	21.7	14,460	0.15%
2021/05/12	21	33.27	7	33.61	33.50	14	13,679	0.10%
2021/05/11	3.2	34.85	0	0.00	34.70	3.2	12,332	0.03%
2021/05/10	0	0.00	1.7	35.81	35.88	-1.7	11,676	-0.01%
2021/05/07	1.3	35.66	2	35.70	35.72	-0.8	11,778	-0.01%
2021/05/06	1	35.20	2	35.50	35.30	-1	11,877	-0.01%
2021/05/05	1	35.12	13	35.59	35.35	-12	11,916	-0.10%
2021/05/04	3.3	35.27	2.2	35.27	35.30	1.1	11,516	0.01%
2021/05/03	1	36.12	0.1	36.03	35.91	0.9	11,089	0.01%
2021/04/29	0.2	36.06	4	36.09	36.12	-3.8	11,039	-0.03%
2021/04/26	5.1	35.90	0	0.00	35.99	5.1	11,527	0.04%
2021/04/23	0.2	35.29	1	35.19	35.30	-0.8	11,671	-0.01%
2021/04/22	1	35.70	5	35.57	35.40	-4	11,800	-0.03%
2021/04/21	3	35.39	2	35.32	35.53	1	12,099	0.01%
2021/04/20	2	35.37	0	0.00	35.33	2	12,400	0.02%
2021/04/19	18	35.17	5	35.15	35.20	13	12,466	0.10%
2021/04/16	1	34.89	7.9	34.91	34.94	-6.9	12,623	-0.05%
2021/04/15	0	34.50	0.4	34.50	34.50	-0.4	12,665	0.00%
2021/04/14	5	34.05	0	0.00	34.35	5	13,099	0.04%
2021/04/13	2	34.61	1	34.65	34.47	1	13,191	0.01%
2021/04/12	0.2	34.80	1	34.71	34.69	-0.9	13,479	-0.01%
2021/04/09	4.6	34.67	2.4	34.66	34.70	2.2	13,634	0.02%
2021/04/08	1	34.71	10	34.73	34.75	-9	13,861	-0.06%
2021/04/07	12	34.70	0.5	34.77	34.71	11.6	13,924	0.08%
2021/04/06	2.2	34.76	2	34.89	34.74	0.2	13,991	0.00%
2021/04/01	1	34.63	1	34.60	34.61	0	14,051	0.00%
2021/03/31	2	34.73	0	0.00	34.63	2	14,126	0.01%
2021/03/30	1	34.33	0	0.00	34.60	1	13,963	0.01%
2021/03/29	1	33.99	1.1	34.29	34.34	-0.1	14,041	0.00%
2021/03/26	2	33.79	6.9	33.77	33.80	-4.9	14,091	-0.03%
2021/03/25	2	33.50	0	0.00	33.66	2	14,089	0.01%
2021/03/24	3	33.64	0.1	33.67	33.65	2.9	14,064	0.02%
2021/03/23	0.1	33.66	1.3	33.61	33.66	-1.2	14,047	-0.01%
2021/03/22	3	33.59	0	0.00	33.60	3	14,115	0.02%
2021/03/19	1	33.32	3.1	33.53	33.60	-2.1	14,304	-0.01%
2021/03/18	0	0.00	17	33.47	33.53	-17	14,273	-0.12%
2021/03/17	0	32.99	0	0.00	32.95	0	14,394	0.00%
2021/03/16	0	33.00	3	32.99	32.99	-3	14,595	-0.02%
2021/03/15	2.1	32.68	0	0.00	32.74	2.1	14,896	0.01%
2021/03/12	1.1	32.37	7	32.40	32.43	-6	15,119	-0.04%
2021/03/11	0.2	32.29	3	32.31	32.33	-2.8	15,393	-0.02%
2021/03/10	0.1	32.10	2.2	32.13	32.10	-2.1	15,574	-0.01%
2021/03/09	3	31.91	1.3	32.00	32.00	1.8	15,641	0.01%
2021/03/08	0	31.96	6	31.93	32.00	-6	15,766	-0.04%
2021/03/05	3.1	31.64	4	31.75	31.80	-0.9	15,693	-0.01%
2021/03/04	18	31.80	0.1	31.82	31.80	17.9	15,709	0.11%
2021/03/03	14	31.79	0	0.00	31.93	14	15,785	0.09%
2021/03/02	2.4	31.92	15	32.02	31.90	-12.6	15,732	-0.08%
2021/02/26	7.5	31.93	2	31.92	31.90	5.5	15,774	0.04%
2021/02/25	7	31.95	2	32.01	32.01	5	15,760	0.03%
2021/02/24	8.4	31.81	3.4	31.99	31.80	5	15,763	0.03%
2021/02/23	2	31.62	2.1	31.63	31.80	-0.1	15,634	0.00%
2021/02/22	3	31.43	0.5	31.49	31.50	2.5	15,506	0.02%
2021/02/19	3	30.95	10	31.05	31.12	-7	15,365	-0.05%
2021/02/18	0.2	31.14	8	31.15	31.13	-7.8	15,500	-0.05%
2021/02/17	0.6	30.90	15	30.95	31.00	-14.4	15,543	-0.09%
2021/02/05	1.7	30.60	6	30.55	30.55	-4.3	15,356	-0.03%
2021/02/04	1.4	30.53	0	0.00	30.51	1.4	15,473	0.01%
2021/02/02	3.1	30.41	4	30.46	30.50	-0.9	15,854	-0.01%
2021/02/01	3.3	30.03	2	30.20	30.25	1.3	16,075	0.01%
2021/01/29	3	30.39	0	0.00	30.26	3	16,246	0.02%
2021/01/28	7	30.84	9	30.77	30.72	-2	16,201	-0.01%
2021/01/27	0	0.00	10	30.97	30.95	-10	16,259	-0.06%
2021/01/26	3.1	30.69	4	30.75	30.68	-0.9	16,164	-0.01%
2021/01/25	3.1	30.58	0.4	30.75	30.83	2.7	16,491	0.02%
2021/01/22	0	0.00	10	30.46	30.53	-10	16,841	-0.06%
2021/01/21	5.6	30.28	0	0.00	30.30	5.6	17,518	0.03%
2021/01/20	8.8	30.49	0	0.00	30.25	8.8	19,146	0.05%
2021/01/19	2	30.74	1	30.71	30.74	1	19,403	0.01%
2021/01/18	2	30.50	4.1	30.54	30.61	-2.1	19,634	-0.01%
2021/01/15	0.1	31.06	13.1	30.99	30.79	-13	19,548	-0.07%
2021/01/14	4	30.95	15.2	30.95	30.92	-11.2	19,520	-0.06%
2021/01/13	1	30.68	4	30.64	30.69	-3	19,429	-0.02%
2021/01/12	0.3	30.51	9	30.44	30.35	-8.7	19,254	-0.05%
2021/01/11	2.1	30.51	6.5	30.54	30.61	-4.4	19,281	-0.02%
2021/01/08	0.4	30.31	11.3	30.43	30.46	-10.9	19,283	-0.06%
2021/01/07	2	30.20	14.5	30.18	30.22	-12.4	19,236	-0.06%
2021/01/06	5	30.02	2.8	30.12	30.00	2.2	18,861	0.01%
2021/01/05	0.1	30.05	41	30.00	30.02	-40.9	18,702	-0.22%
2021/01/04	2	29.83	0	29.95	29.94	2	18,639	0.01%
2020/12/31	0.3	29.79	1.2	29.85	29.95	-0.9	18,552	0.00%
2020/12/30	0.3	29.70	0.2	29.71	29.78	0.2	18,338	0.00%
2020/12/29	1.5	29.69	0	0.00	29.67	1.5	18,326	0.01%
2020/12/28	0.2	29.65	26	29.67	29.75	-25.8	18,329	-0.14%
2020/12/25	6.1	29.50	1	29.49	29.51	5.1	18,165	0.03%
2020/12/24	1.1	29.47	0.4	29.54	29.48	0.7	18,085	0.00%
2020/12/23	2.5	29.38	0	0.00	29.42	2.5	18,156	0.01%
2020/12/22	3.1	29.46	0	0.00	29.43	3.1	18,606	0.02%
2020/12/21	5.1	29.53	0	0.00	29.60	5.1	19,258	0.03%
2020/12/18	5	29.64	1	29.60	29.61	4	19,328	0.02%
2020/12/17	1.1	29.61	0	0.00	29.66	1.1	19,561	0.01%
2020/12/16	1.2	29.64	20.2	29.65	29.80	-18.9	19,561	-0.10%
2020/12/15	21.1	29.55	1	29.74	29.51	20.1	19,488	0.10%
2020/12/14	6	29.80	0.1	29.86	29.82	5.9	19,302	0.03%
2020/12/11	4.1	29.70	0.2	29.75	29.81	3.9	19,359	0.02%
2020/12/10	11	29.96	1.6	29.95	29.94	9.4	19,265	0.05%
2020/12/09	0	30.13	0.3	30.01	30.14	-0.3	19,097	0.00%
2020/12/08	1.2	29.89	4	29.87	29.90	-2.8	18,695	-0.01%
2020/12/07	4.3	29.79	2.1	29.79	29.85	2.2	18,414	0.01%
2020/12/04	0.3	29.65	13.1	29.63	29.68	-12.8	18,251	-0.07%
2020/12/03	0	0.00	22	29.51	29.45	-22	18,137	-0.12%
2020/12/02	1.2	29.44	29	29.40	29.44	-27.9	18,138	-0.15%
2020/12/01	0.2	29.30	1.7	29.34	29.35	-1.5	18,131	-0.01%
2020/11/30	3	29.44	0	29.45	29.35	3	18,213	0.02%
2020/11/27	1	29.30	2.4	29.25	29.32	-1.4	18,098	-0.01%
2020/11/26	9	29.10	1	29.09	29.15	8	18,010	0.04%
2020/11/25	2	29.11	0	0.00	29.01	2	18,006	0.01%
2020/11/24	2.2	29.11	2	29.15	29.11	0.1	17,904	0.00%
2020/11/23	1	29.15	2.2	29.14	29.14	-1.2	17,841	-0.01%
2020/11/20	2.2	28.86	0	0.00	28.88	2.2	17,893	0.01%
2020/11/19	4	28.88	0	0.00	28.86	4	18,118	0.02%
2020/11/18	0	28.93	5.2	28.89	28.90	-5.2	18,250	-0.03%
2020/11/17	6	28.84	0	0.00	28.81	6	18,455	0.03%
2020/11/16	10.2	28.76	11.4	28.78	28.80	-1.2	19,178	-0.01%
2020/11/13	0	28.45	6	28.51	28.53	-6	18,963	-0.03%
2020/11/12	7.5	28.42	0	0.00	28.40	7.5	18,920	0.04%
2020/11/11	4.5	28.45	0.2	28.48	28.50	4.3	18,920	0.02%
2020/11/10	8	28.30	10	28.31	28.29	-2	18,893	-0.01%
2020/11/09	11	28.39	0	28.45	28.40	11	18,592	0.06%
2020/11/06	1	28.15	26	28.19	28.19	-25	18,420	-0.14%
2020/11/05	0	0.00	1	28.17	28.12	-1	18,259	-0.01%
2020/11/04	11	28.04	0	0.00	28.05	11	18,240	0.06%
2020/11/03	2	27.95	10	27.99	28.01	-8	18,058	-0.04%
2020/11/02	19.1	27.65	0	0.00	27.72	19.1	17,951	0.11%
2020/10/30	12.7	27.85	0	0.00	27.80	12.7	17,737	0.07%
2020/10/29	17.5	27.96	0.5	28.12	27.98	17	17,214	0.10%
2020/10/28	101.5	28.24	0	0.00	28.19	101.5	16,451	0.62%	大買/鉅額交易
2020/10/27	4.3	29.61	7.5	29.64	29.69	-3.2	14,985	-0.02%
2020/10/26	15.4	29.69	0	0.00	29.69	15.4	14,571	0.11%
2020/10/23	3	29.62	0	0.00	29.63	3	14,243	0.02%
2020/10/22	5	29.54	0	0.00	29.59	5	14,252	0.04%
2020/10/21	7	29.61	14	29.67	29.59	-7	14,117	-0.05%
2020/10/20	2	29.61	2	29.62	29.64	0	13,965	0.00%
2020/10/19	2	29.63	0	0.00	29.64	2	14,347	0.01%
2020/10/16	4.1	29.56	0	0.00	29.56	4.1	14,557	0.03%
2020/10/15	23	29.64	0	0.00	29.69	23	14,581	0.16%
2020/10/13	2	29.64	1	29.67	29.71	1	14,504	0.01%
2020/10/12	1	29.85	1	29.84	29.74	0	14,442	0.00%
2020/10/08	5	29.74	1	29.76	29.76	4	14,174	0.03%
2020/10/07	1	29.65	15.2	29.59	29.65	-14.2	14,166	-0.10%
2020/10/06	4	29.68	5.2	29.65	29.68	-1.2	14,217	-0.01%
2020/10/05	0	0.00	16	29.49	29.45	-16	14,385	-0.11%
2020/09/30	6	29.48	1	29.50	29.48	5	14,532	0.03%
2020/09/29	6	29.32	6	29.36	29.40	0	15,005	0.00%
2020/09/28	7	29.34	1	29.14	29.38	6	15,348	0.04%
2020/09/25	39	28.85	1.1	28.91	28.90	37.9	15,839	0.24%
2020/09/24	10.2	29.06	0	0.00	29.06	10.2	15,657	0.07%
2020/09/23	1	29.66	4	29.65	29.70	-3	15,278	-0.02%
2020/09/22	7	29.76	1	29.81	29.80	6	15,424	0.04%
2020/09/21	3	30.07	0	0.00	30.03	3	15,180	0.02%
2020/09/18	3	30.10	0	0.00	30.20	3	15,272	0.02%
2020/09/17	0	0.00	1	30.23	30.23	-1	15,304	-0.01%
2020/09/15	2	30.11	1.4	30.11	30.10	0.6	15,251	0.00%
2020/09/14	2	29.93	6	29.93	29.98	-4	15,378	-0.03%
2020/09/11	3	29.75	3	29.78	29.75	0	15,516	0.00%
2020/09/10	3	29.87	1	29.87	29.85	2	15,677	0.01%
2020/09/09	10.3	29.64	1	29.64	29.85	9.3	15,903	0.06%
2020/09/08	4	29.88	16	29.98	29.97	-12	15,932	-0.08%
2020/09/07	2	29.98	2	30.06	29.96	0	16,173	0.00%
2020/09/04	1	29.94	1	30.06	30.09	0	16,345	0.00%
2020/09/03	29.1	30.19	0	0.00	30.25	29.1	16,346	0.18%
2020/09/01	0	0.00	2	30.02	30.06	-2	16,665	-0.01%
2020/08/31	8	30.22	0	0.00	30.16	8	16,971	0.05%
2020/08/28	0	0.00	1	30.17	30.24	-1	17,226	-0.01%
2020/08/27	2	30.30	1	30.32	30.33	1	17,715	0.01%
2020/08/26	2	30.28	0	0.00	30.43	2	17,808	0.01%
2020/08/25	4	30.42	2	30.42	30.44	2	17,900	0.01%
2020/08/24	0	0.00	24	30.02	30.14	-24	17,717	-0.14%
2020/08/21	1	30.04	4	30.03	30.11	-3	17,747	-0.02%
2020/08/20	21.2	29.83	0	0.00	29.79	21.2	17,584	0.12%
2020/08/19	3	30.91	11	30.82	30.77	-8	17,106	-0.05%
2020/08/18	2	30.88	0	0.00	30.90	2	17,222	0.01%
2020/08/17	1	30.86	69	30.95	30.96	-68	17,405	-0.39%
2020/08/14	1	30.57	1.2	30.59	30.63	-0.2	17,515	0.00%
2020/08/13	2	30.35	0	0.00	30.32	2	17,551	0.01%
2020/08/12	1.5	30.23	2	30.18	30.22	-0.5	17,670	0.00%
2020/08/11	3	30.50	26.3	30.35	30.35	-23.3	17,800	-0.13%
2020/08/10	2	30.61	12	30.58	30.60	-10	17,852	-0.06%
2020/08/07	5	30.70	7.5	30.65	30.65	-2.5	17,963	-0.01%
2020/08/06	1.1	30.65	2	30.80	30.70	-0.9	18,123	0.00%
2020/08/05	1	30.49	1.8	30.55	30.62	-0.8	18,150	0.00%
2020/08/04	5	30.02	9	30.08	30.17	-4	18,066	-0.02%
2020/08/03	1	30.09	12.9	30.02	30.01	-11.9	18,203	-0.07%
2020/07/31	4	30.13	3	30.18	30.24	1	18,362	0.01%
2020/07/30	0	0.00	14	29.79	29.99	-14	18,199	-0.08%
2020/07/29	1.2	29.61	1	29.55	29.62	0.2	18,290	0.00%
2020/07/28	4	29.48	5.3	29.73	29.46	-1.3	18,589	-0.01%
2020/07/27	39	29.96	7	29.94	29.84	32	18,958	0.17%
2020/07/24	49	30.11	1	29.96	29.85	48	19,177	0.25%
2020/07/23	5	30.05	14	30.15	30.17	-9	19,226	-0.05%
2020/07/22	1	29.87	13	29.97	29.97	-12	19,001	-0.06%
2020/07/21	12	29.83	5	29.80	29.84	7	18,618	0.04%
2020/07/20	11	29.44	4	29.50	29.55	7	18,471	0.04%
2020/07/17	2	29.63	1	29.65	29.59	1	18,517	0.01%
2020/07/16	3	29.62	15.8	29.73	29.63	-12.8	18,912	-0.07%
2020/07/15	1	29.60	2	29.67	29.53	-1	19,020	-0.01%
2020/07/14	18	29.62	3	29.66	29.58	15	19,474	0.08%
2020/07/13	0.2	29.65	9	29.66	29.65	-8.8	19,664	-0.04%
2020/07/10	14	29.51	10	29.59	29.52	4	20,111	0.02%
2020/07/09	6	29.87	1	29.86	29.74	5	20,149	0.02%
2020/07/08	0	0.00	6	29.76	29.72	-6	20,104	-0.03%
2020/07/07	2	29.61	5	29.53	29.43	-3	19,758	-0.02%
2020/07/06	1	29.78	15	29.74	29.83	-14	19,831	-0.07%
2020/07/03	6.5	29.32	2	29.27	29.33	4.5	19,848	0.02%
2020/07/02	0	0.00	19	29.00	29.09	-19	19,919	-0.10%
2020/07/01	1	28.85	6	28.72	28.79	-5	19,835	-0.03%
2020/06/30	0	0.00	4	28.56	28.56	-4	19,720	-0.02%
2020/06/29	5	28.49	10.4	28.46	28.51	-5.4	19,944	-0.03%
2020/06/24	2	28.56	0	0.00	28.54	2	20,125	0.01%
2020/06/23	0	0.00	4	28.54	28.54	-4	20,752	-0.02%
2020/06/22	0	0.00	8	28.53	28.48	-8	21,173	-0.04%
2020/06/19	1	28.62	3	28.67	28.56	-2	21,935	-0.01%
2020/06/18	3	28.42	0	0.00	28.55	3	22,217	0.01%
2020/06/17	2	28.47	0	0.00	28.46	2	22,778	0.01%
2020/06/16	2	28.38	7	28.40	28.45	-5	23,966	-0.02%
2020/06/15	16	28.29	2	28.36	28.13	14	25,896	0.05%
2020/06/12	6.1	28.20	8	27.80	28.29	-1.9	26,870	-0.01%
2020/06/11	8	28.57	8	28.72	28.43	0	28,066	0.00%
2020/06/10	1	28.80	5	28.88	28.86	-4	29,208	-0.01%
2020/06/09	1	28.84	16	28.81	28.84	-15	31,585	-0.05%
2020/06/08	0	0.00	27	28.86	28.88	-27	33,932	-0.08%
2020/06/05	8	28.77	16	28.77	28.80	-8	34,209	-0.02%
2020/06/04	27	28.65	12.5	28.67	28.67	14.5	34,954	0.04%
2020/06/03	3	28.50	26	28.45	28.48	-23	36,194	-0.06%
2020/06/02	0	0.00	2.1	28.22	28.17	-2.1	36,074	-0.01%
2020/06/01	3	28.02	2.5	28.03	28.05	0.5	36,099	0.00%
2020/05/29	1	27.72	10.2	27.76	27.86	-9.2	36,125	-0.03%
2020/05/28	2	27.99	3	28.01	27.90	-1	36,417	0.00%
2020/05/27	17	27.89	0	0.00	27.85	17	36,930	0.05%
2020/05/26	0	0.00	1.3	27.80	27.82	-1.3	37,686	0.00%
2020/05/25	19	27.35	12	27.41	27.50	7	37,769	0.02%
2020/05/22	10	27.59	0	0.00	27.45	10	37,724	0.03%
2020/05/21	5	27.62	3	27.66	27.63	2	37,673	0.01%
2020/05/19	2.4	27.45	9	27.43	27.43	-6.6	37,371	-0.02%
2020/05/18	5	27.27	2	27.22	27.25	3	37,373	0.01%
2020/05/15	0.4	27.48	2	27.42	27.43	-1.7	37,286	0.00%
2020/05/14	1	27.55	9	27.60	27.48	-8	37,309	-0.02%
2020/05/13	3	27.50	5	27.66	27.75	-2	37,221	-0.01%
2020/05/12	10	27.57	0	0.00	27.55	10	37,202	0.03%
2020/05/11	0	0.00	2	27.66	27.66	-2	37,225	-0.01%
2020/05/08	2	27.51	0	0.00	27.50	2	37,125	0.01%
2020/05/07	0	0.00	1.8	27.45	27.40	-1.8	37,179	0.00%
2020/05/06	1	27.31	4	27.38	27.32	-3	37,098	-0.01%
2020/05/05	1	27.25	0	0.00	27.33	1	37,146	0.00%
2020/05/04	4.3	26.99	4	27.11	27.09	0.3	37,105	0.00%
2020/04/30	9	27.35	0	0.00	27.46	9	36,925	0.02%
2020/04/29	6	27.08	1	27.06	27.07	5	37,079	0.01%
2020/04/28	2	26.90	0	0.00	26.91	2	37,392	0.01%
2020/04/27	1	26.65	8	26.75	26.79	-7	39,171	-0.02%
2020/04/24	2	26.32	0	0.00	26.33	2	38,889	0.01%
2020/04/23	6	26.46	8	26.41	26.34	-2	38,981	-0.01%
2020/04/22	6	25.79	14	25.87	26.23	-8	38,900	-0.02%
2020/04/21	11	26.19	4	26.33	26.10	7	38,703	0.02%
2020/04/20	0	0.00	6	26.51	26.60	-6	38,276	-0.02%
2020/04/17	8	26.95	7.2	26.65	26.50	0.8	38,143	0.00%
2020/04/16	7	26.41	3	26.45	26.44	4	37,641	0.01%
2020/04/15	9	26.36	9	26.37	26.47	0	37,489	0.00%
2020/04/14	12	25.91	15.3	25.98	26.05	-3.3	37,155	-0.01%
2020/04/13	3	25.67	0	0.00	25.68	3	37,244	0.01%
2020/04/10	1	25.70	1	25.63	25.73	0	37,181	0.00%
2020/04/09	12	25.73	44	25.68	25.65	-32	37,221	-0.09%
2020/04/08	53	25.49	3	25.52	25.77	50	36,867	0.14%
2020/04/07	3	25.22	30	25.18	25.22	-27	36,353	-0.07%
2020/04/06	3	24.53	14	24.64	24.84	-11	36,110	-0.03%
2020/04/01	5	24.49	5	24.51	24.52	0	35,797	0.00%
2020/03/31	3	24.49	1	24.58	24.49	2	35,582	0.01%
2020/03/30	6	24.17	3	23.95	24.32	3	35,350	0.01%
2020/03/27	18	24.62	4.1	24.67	24.35	14	35,016	0.04%
2020/03/26	5	24.24	4	24.16	24.26	1	34,321	0.00%
2020/03/25	35	24.25	6	24.29	24.09	29	33,888	0.09%
2020/03/24	9.5	23.29	6.1	23.29	23.38	3.4	33,068	0.01%
2020/03/23	51.6	22.51	2	22.30	22.49	49.6	32,600	0.15%
2020/03/20	12	23.07	7.8	23.11	23.28	4.2	31,861	0.01%
2020/03/19	28.6	22.01	1	22.00	21.85	27.6	30,566	0.09%
2020/03/18	31.2	23.59	1.1	23.72	23.29	30.1	28,445	0.11%
2020/03/17	38.5	23.71	4	23.78	23.67	34.5	27,264	0.13%
2020/03/16	37	24.79	5	24.61	24.41	32	25,639	0.12%
2020/03/13	75.2	24.29	9	24.65	25.29	66.2	24,153	0.27%
2020/03/12	51	25.93	1	25.93	25.93	50	21,637	0.23%
2020/03/11	13	27.11	1	27.30	26.97	12	19,241	0.06%
2020/03/10	14	26.85	7	26.95	27.25	7	18,794	0.04%
2020/03/09	54	27.28	7	27.25	27.25	47	17,707	0.27%
2020/03/06	3.2	27.81	4	27.81	27.88	-0.8	16,214	-0.01%
2020/03/05	1	28.04	1	28.07	28.10	0	16,065	0.00%
2020/03/04	2	27.78	0	27.96	27.86	2	16,235	0.01%
2020/03/03	2	27.93	10	28.00	27.93	-8	15,926	-0.05%
2020/03/02	6	27.70	0	0.00	27.75	6	15,541	0.04%
2020/02/27	34	27.99	2	28.02	27.90	32	14,821	0.22%
2020/02/26	40	28.38	0	0.00	28.30	40	13,985	0.29%
2020/02/25	2	28.65	0	0.00	28.67	2	13,480	0.01%
2020/02/24	23	28.65	0	0.00	28.70	23	13,484	0.17%
2020/02/20	0.1	28.96	0	0.00	28.93	0.1	13,388	0.00%
2020/02/19	0	0.00	8	28.94	28.96	-8	13,416	-0.06%
2020/02/18	2	28.76	0	0.00	28.80	2	13,342	0.01%
2020/02/17	1	28.80	2	28.80	28.80	-1	13,204	-0.01%
2020/02/14	2	28.80	1	28.79	28.79	1	13,043	0.01%
2020/02/13	3	28.71	1	28.65	28.64	2	12,980	0.02%
2020/02/12	1	28.47	1	28.61	28.56	0	13,444	0.00%
2020/02/10	3	28.00	0	0.00	28.14	3	13,445	0.02%
2020/02/07	0.1	28.30	0	0.00	28.23	0.1	13,453	0.00%
2020/02/06	1	28.22	0	0.00	28.44	1	13,474	0.01%
2020/02/05	13	28.07	0	0.00	28.08	13	13,426	0.10%
2020/02/04	1	28.00	8	28.00	28.12	-7	13,381	-0.05%
2020/02/03	5.1	27.50	0	0.00	27.74	5.1	13,397	0.04%
2020/01/31	17	27.82	3	27.93	27.92	14	12,821	0.11%
2020/01/30	41	27.75	12	27.74	27.70	29	12,492	0.23%
2020/01/20	0	29.24	0	0.00	29.19	0	10,664	0.00%
2020/01/17	4	29.17	0	0.00	29.16	4	10,913	0.04%
2020/01/16	0	0.00	2	29.10	29.10	-2	11,189	-0.02%
2020/01/15	0	0.00	0.7	29.06	29.01	-0.7	12,641	-0.01%
2020/01/14	1	29.00	5	28.98	29.02	-4	13,051	-0.03%
2020/01/13	2	28.82	0	28.89	28.84	2	13,473	0.01%
2020/01/10	1	28.66	0	0.00	28.69	1	13,569	0.01%
2020/01/09	1	28.70	0	0.00	28.70	1	13,606	0.01%
2020/01/08	5	28.50	3	28.37	28.50	2	13,583	0.01%
2020/01/07	18	28.67	12	28.64	28.69	6	13,478	0.04%
2020/01/06	3	28.99	15	29.00	28.96	-12	13,221	-0.09%
2020/01/03	1	29.28	4	29.10	29.18	-3	13,373	-0.02%
2020/01/02	2	29.06	22	29.01	29.09	-20	13,410	-0.15%
2019/12/31	2	28.95	1	28.98	28.97	1	13,889	0.01%
2019/12/30	1.1	29.00	2	29.01	29.00	-0.9	13,762	-0.01%
2019/12/27	3.2	28.90	20	28.91	28.90	-16.8	13,551	-0.12%
2019/12/26	1	28.88	0	0.00	28.86	1	13,505	0.01%
2019/12/25	3	28.85	1	28.75	28.83	2	13,511	0.01%
2019/12/24	1	28.74	6	28.77	28.74	-5	13,535	-0.04%
2019/12/23	1	28.73	0.5	28.77	28.72	0.5	13,547	0.00%
2019/12/18	0	0.00	5	28.77	28.77	-5	13,651	-0.04%
2019/12/17	0	0.00	6	28.64	28.71	-6	13,549	-0.04%
2019/12/16	0	0.00	2.9	28.57	28.57	-2.9	13,469	-0.02%
2019/12/13	1	28.35	4.5	28.37	28.37	-3.5	13,377	-0.03%
2019/12/12	33	28.30	2.2	28.31	28.31	30.8	13,384	0.23%
2019/12/11	0	0.00	1	28.21	28.21	-1	13,328	-0.01%
2019/12/10	3.6	28.16	1	28.14	28.14	2.6	13,446	0.02%
2019/12/09	0.3	28.24	0	0.00	28.21	0.3	13,528	0.00%
2019/12/06	0	0.00	2	28.15	28.13	-2	13,516	-0.01%
2019/12/05	0	0.00	1	28.02	28.03	-1	13,450	-0.01%
2019/12/02	8	27.65	0	0.00	27.65	8	13,797	0.06%
2019/11/29	7	27.79	12	27.74	27.75	-5	13,635	-0.04%
2019/11/27	0	0.00	1	28.04	28.04	-1	13,666	-0.01%
2019/11/26	0	0.00	4	28.07	28.06	-4	13,631	-0.03%
2019/11/25	0	0.00	1	28.02	27.99	-1	13,586	-0.01%
2019/11/21	10	27.91	5	27.93	28.00	5	13,703	0.04%
2019/11/20	1	28.07	1	28.09	28.09	0	13,558	0.00%
2019/11/19	7	28.06	0	0.00	28.14	7	13,536	0.05%
2019/11/18	1	28.05	1	27.95	28.05	0	13,457	0.00%
2019/11/14	1	27.80	0	0.00	27.83	1	13,300	0.01%
2019/11/11	10	27.56	5	27.59	27.50	5	13,273	0.04%
2019/11/08	3.1	27.80	0	0.00	27.88	3.1	12,640	0.02%
2019/11/07	1	27.80	0	0.00	27.80	1	12,608	0.01%
2019/11/06	3	27.85	1	27.98	27.93	2	12,524	0.02%
2019/11/04	3	27.78	2	27.84	27.84	1	12,571	0.01%
2019/11/01	10	27.52	1	27.56	27.63	9	12,668	0.07%
2019/10/31	12	27.59	0	0.00	27.58	12	12,802	0.09%
2019/10/30	1.1	27.63	2	27.64	27.65	-0.9	12,593	-0.01%
2019/10/29	3.2	27.63	2	27.60	27.62	1.2	12,476	0.01%
2019/10/28	2.5	27.70	0	0.00	27.70	2.5	12,149	0.02%
2019/10/25	6	27.67	0	0.00	27.60	6	11,944	0.05%
2019/10/24	30	27.61	4	27.64	27.65	26	11,625	0.22%
2019/10/23	48	27.49	1	27.56	27.54	47	11,355	0.41%
2019/10/22	2	29.03	4	29.02	29.03	-2	9,885	-0.02%
2019/10/21	12	28.95	15	28.90	28.95	-3	9,478	-0.03%
2019/10/18	6	28.82	2	28.79	28.82	4	8,991	0.04%
2019/10/17	0	0.00	2	28.63	28.70	-2	8,831	-0.02%
2019/10/16	2	28.52	4	28.50	28.51	-2	8,735	-0.02%
2019/10/15	2	28.48	2.4	28.51	28.45	-0.4	8,666	0.00%
2019/10/14	6	28.55	33.5	28.55	28.52	-27.5	8,593	-0.32%
2019/10/09	16	28.32	0	0.00	28.28	16	8,581	0.19%
2019/10/08	4.5	28.54	2.8	28.48	28.44	1.7	8,493	0.02%
2019/10/07	7	28.45	13	28.42	28.42	-6	8,511	-0.07%
2019/10/04	2	28.17	0	0.00	28.14	2	7,917	0.03%
2019/10/03	2	28.02	0	0.00	28.12	2	7,926	0.03%
2019/10/01	0	0.00	2	28.18	28.18	-2	8,004	-0.02%
2019/09/27	10	27.95	1	28.02	27.88	9	7,986	0.11%
2019/09/26	28	28.25	0	0.00	28.15	28	7,928	0.35%
2019/09/25	2	28.30	0	0.00	28.20	2	7,983	0.03%
2019/09/24	1.5	28.31	10	28.30	28.33	-8.5	8,100	-0.10%
2019/09/23	1	28.10	2	28.10	28.12	-1	8,000	-0.01%
2019/09/20	0	0.00	1	28.00	27.98	-1	7,850	-0.01%
2019/09/19	0	0.00	10	28.00	27.97	-10	7,861	-0.13%
2019/09/18	5	28.04	0	0.00	28.05	5	7,862	0.06%
2019/09/17	0	0.00	9	28.00	28.00	-9	7,859	-0.11%
2019/09/16	1	27.92	5.7	27.95	27.94	-4.7	7,809	-0.06%
2019/09/12	0	0.00	3.5	27.93	27.92	-3.5	7,861	-0.05%
2019/09/11	0	0.00	2	27.84	27.81	-2	7,833	-0.03%
2019/09/10	0	27.77	1	27.74	27.74	-1	7,725	-0.01%
2019/09/09	1	27.77	1	27.86	27.77	0	7,727	0.00%
2019/09/06	0	0.00	2	27.91	27.83	-2	7,701	-0.03%
2019/09/05	0.1	27.71	0	0.00	27.71	0.1	7,572	0.00%
2019/09/04	1	27.43	0	0.00	27.54	1	7,409	0.01%
2019/09/03	0	0.00	3	27.50	27.40	-3	7,314	-0.04%
2019/09/02	1	27.40	30	27.43	27.44	-29	7,237	-0.40%
2019/08/30	2	27.25	0	0.00	27.25	2	7,220	0.03%
2019/08/28	1	26.97	0	0.00	26.97	1	7,116	0.01%
2019/08/27	3	26.99	1	26.99	26.96	2	7,234	0.03%
2019/08/26	31	26.79	80	26.80	26.88	-49	7,350	-0.67%
2019/08/23	0	0.00	100	27.05	27.02	-100	7,298	-1.37%
2019/08/22	0	0.00	3	27.10	27.02	-3	7,477	-0.04%
2019/08/20	3	27.06	0	0.00	27.07	3	7,787	0.04%
2019/08/15	11	26.75	2	26.77	26.82	9	8,632	0.10%
2019/08/14	0	0.00	24	26.96	26.93	-24	8,821	-0.27%
2019/08/12	10	26.89	0	0.00	26.90	10	9,379	0.11%
2019/08/08	4	26.56	0	0.00	26.56	4	9,580	0.04%
2019/08/06	19	26.27	2	26.43	26.52	17	9,836	0.17%
2019/08/05	3	26.67	0	0.00	26.60	3	9,910	0.03%
2019/08/02	3	26.90	8	26.86	26.85	-5	9,881	-0.05%
2019/07/31	0	0.00	8.2	27.13	27.20	-8.2	9,844	-0.08%
2019/07/30	0	0.00	1	27.41	27.29	-1	9,832	-0.01%
2019/07/29	0	0.00	3	27.43	27.37	-3	9,985	-0.03%
2019/07/25	0	0.00	1	27.40	27.47	-1	9,973	-0.01%
2019/07/24	0	0.00	1	27.32	27.28	-1	9,839	-0.01%
2019/07/23	0	0.00	6	27.25	27.24	-6	9,743	-0.06%
2019/07/22	15	27.12	1	27.11	27.11	14	9,640	0.15%
2019/07/19	2	27.07	0	0.00	27.06	2	9,632	0.02%
2019/07/18	1	27.06	1	27.09	27.06	0	9,668	0.00%
2019/07/17	0	0.00	5	27.16	27.14	-5	9,614	-0.05%
2019/07/15	4	27.18	3	27.21	27.21	1	9,580	0.01%
2019/07/12	0	0.00	21.5	27.18	27.16	-21.5	9,519	-0.23%
2019/07/11	0	0.00	8	27.11	27.11	-8	9,417	-0.08%
2019/07/10	0	0.00	0.2	27.00	26.95	-0.2	9,359	0.00%
2019/07/08	1	26.92	4	26.93	26.96	-3	9,386	-0.03%
2019/07/03	0	0.00	1.3	26.86	26.78	-1.3	9,587	-0.01%
2019/07/02	2	26.96	0	0.00	26.96	2	9,637	0.02%
2019/07/01	4	26.93	5.1	26.91	26.95	-1.1	9,701	-0.01%
2019/06/26	1	26.42	0	0.00	26.43	1	9,628	0.01%
2019/06/25	2	26.49	0	0.00	26.47	2	9,602	0.02%
2019/06/24	0	0.00	1	26.51	26.60	-1	9,553	-0.01%
2019/06/21	5	26.66	3	26.61	26.52	2	9,504	0.02%
2019/06/20	1	26.59	0	0.00	26.61	1	9,474	0.01%
2019/06/19	4	26.29	1	26.32	26.47	3	9,490	0.03%
2019/06/14	1	25.99	0	0.00	25.99	1	9,618	0.01%
2019/06/13	9	26.05	5	25.98	26.01	4	9,632	0.04%
2019/06/12	1	26.00	0	0.00	26.10	1	9,561	0.01%
2019/06/11	0	0.00	3	26.04	26.04	-3	9,520	-0.03%
2019/06/10	5.3	25.90	0	0.00	25.99	5.3	9,429	0.06%
2019/06/06	2	25.66	0	0.00	25.69	2	9,425	0.02%
2019/06/05	15	25.88	1	25.88	25.81	14	9,293	0.15%
2019/06/04	2	25.79	0	0.00	25.76	2	9,308	0.02%
2019/06/03	0	0.00	2	25.60	25.84	-2	9,261	-0.02%
2019/05/31	14.1	25.86	0	0.00	25.94	14.1	9,166	0.15%
2019/05/30	8.1	25.49	1	25.56	25.58	7.1	9,109	0.08%
2019/05/27	3	25.39	0	0.00	25.45	3	9,012	0.03%
2019/05/24	1	25.48	1	25.47	25.44	0	8,978	0.00%
2019/05/23	11	25.43	0	0.00	25.44	11	8,938	0.12%
2019/05/22	5	25.86	0	0.00	25.79	5	8,554	0.06%
2019/05/21	1	25.76	0	0.00	25.76	1	8,558	0.01%
2019/05/20	0.4	25.80	0	0.00	25.70	0.4	8,317	0.00%
2019/05/17	1	26.05	0	0.00	25.70	1	8,142	0.01%
2019/05/16	7	26.01	1	26.10	25.92	6	7,872	0.08%
2019/05/15	2	26.12	0	0.00	26.18	2	7,697	0.03%
2019/05/14	5	26.02	0	0.00	26.07	5	7,656	0.07%
2019/05/13	12.4	26.29	5	26.31	26.09	7.4	7,409	0.10%
2019/05/10	15	26.61	3	26.79	26.55	12	7,083	0.17%
2019/05/09	8	26.73	1.5	26.85	26.74	6.5	6,862	0.09%
2019/05/08	10	26.98	0	0.00	27.20	10	6,628	0.15%
2019/05/06	16	27.13	1	27.10	27.08	15	6,968	0.22%
2019/05/03	0	0.00	2	27.45	27.56	-2	6,823	-0.03%
2019/05/02	5	27.42	0	0.00	27.40	5	6,805	0.07%
2019/04/30	6	27.23	0	0.00	27.35	6	6,847	0.09%
2019/04/29	15	27.34	0	0.00	27.35	15	6,855	0.22%
2019/04/26	10	27.51	0	0.00	27.52	10	6,893	0.15%
2019/04/25	1	27.60	0	0.00	27.65	1	6,895	0.01%
2019/04/24	1	27.52	0	0.00	27.57	1	6,904	0.01%
2019/04/23	15	27.32	0	0.00	27.36	15	6,843	0.22%
2019/04/22	1	27.40	1	27.50	27.41	0	6,833	0.00%
2019/04/19	11	27.36	4	27.30	27.35	7	6,797	0.10%
2019/04/18	1	27.35	4	27.14	27.14	-3	6,739	-0.04%
2019/04/17	1	27.45	0	0.00	27.44	1	6,701	0.01%
2019/04/16	1	27.12	8	27.17	27.25	-7	6,569	-0.11%
2019/04/15	0	0.00	1	26.96	26.99	-1	6,395	-0.02%
2019/04/12	11	26.75	3	26.73	26.76	8	6,639	0.12%
2019/04/11	1	26.88	0	0.00	26.89	1	6,849	0.01%
2019/04/10	1.5	26.94	0	0.00	26.97	1.5	6,895	0.02%
2019/04/09	4	27.02	0	0.00	27.02	4	6,835	0.06%
2019/04/08	24	26.94	0	0.00	26.93	24	6,633	0.36%
2019/04/03	1	26.75	12	26.72	26.73	-11	6,721	-0.16%
2019/04/01	0	0.00	2	26.58	26.51	-2	6,747	-0.03%
2019/03/29	15	26.35	0	0.00	26.40	15	6,645	0.23%
2019/03/28	1	26.22	0	0.00	26.24	1	6,603	0.02%
2019/03/26	1	26.25	0	0.00	26.25	1	6,586	0.02%
2019/03/25	12	26.09	0	0.00	26.10	12	6,812	0.18%
2019/03/22	2	26.47	0	0.00	26.37	2	6,765	0.03%
2019/03/21	1	26.31	4	26.33	26.37	-3	6,637	-0.05%
2019/03/20	0	0.00	0.9	26.22	26.20	-0.9	6,477	-0.01%
2019/03/19	0	0.00	3	26.23	26.22	-3	6,474	-0.05%
2019/03/18	30	26.04	1	26.05	26.13	29	6,282	0.46%
2019/03/14	0	0.00	0.4	25.99	25.91	-0.4	6,297	-0.01%
2019/03/13	2	25.99	0	0.00	25.98	2	6,393	0.03%
2019/03/11	0	0.00	5	25.85	25.89	-5	6,398	-0.08%
2019/03/07	2	26.07	6	26.09	25.98	-4	6,446	-0.06%
2019/03/06	0.5	26.12	1	26.09	26.08	-0.5	6,448	-0.01%
2019/03/05	1.1	26.09	0	0.00	26.00	1.1	6,424	0.02%
2019/02/27	0.5	26.00	4	25.96	25.96	-3.5	6,190	-0.06%
2019/02/26	7	26.27	17.7	26.22	26.18	-10.7	6,134	-0.17%
2019/02/25	0	0.00	4	26.06	26.13	-4	6,036	-0.07%
2019/02/22	0	0.00	9	25.89	25.90	-9	5,846	-0.15%
2019/02/21	0	0.00	1	25.85	25.84	-1	5,647	-0.02%
2019/02/20	0	0.00	2	25.68	25.74	-2	5,522	-0.04%
2019/02/19	7	25.56	0	0.00	25.52	7	5,357	0.13%
2019/02/18	3	25.50	0.3	25.57	25.52	2.8	5,339	0.05%
2019/02/15	0	0.00	2	25.55	25.39	-2	5,279	-0.04%
2019/02/13	3	25.40	0	0.00	25.42	3	5,182	0.06%
2019/02/12	0	0.00	3	25.17	25.26	-3	5,100	-0.06%
2019/02/11	0	0.00	1	25.09	24.99	-1	4,965	-0.02%
2019/01/30	1	24.92	4	24.97	24.92	-3	4,909	-0.06%
2019/01/29	0	0.00	1	24.85	24.89	-1	4,913	-0.02%
2019/01/28	1	25.05	1	25.01	25.01	0	4,903	0.00%
2019/01/23	1	24.41	0	0.00	24.44	1	4,651	0.02%
2019/01/21	2	24.57	5.3	24.52	24.51	-3.3	4,849	-0.07%
2019/01/16	0	0.00	1	24.27	24.25	-1	5,438	-0.02%
2019/01/15	1	24.04	0	0.00	24.13	1	6,020	0.02%
2019/01/14	0.3	24.08	0	0.00	23.99	0.3	6,153	0.00%
2019/01/09	1	23.89	0	0.00	24.05	1	6,401	0.02%
2019/01/08	2.1	23.79	5	23.80	23.79	-2.9	6,461	-0.04%
2019/01/04	7	23.36	0	0.00	23.40	7	7,051	0.10%
2019/01/03	8	23.60	0	0.00	23.59	8	7,909	0.10%
2019/01/02	1.2	23.83	0	0.00	23.83	1.2	8,005	0.01%
2018/12/28	0.2	24.00	0	0.00	23.94	0.2	8,282	0.00%
2018/12/27	1	24.00	1	23.97	23.91	0	8,621	0.00%
2018/12/26	6	23.88	0	0.00	23.72	6	8,759	0.07%
2018/12/25	1	23.93	0	0.00	23.97	1	8,686	0.01%
2018/12/22	0.6	24.20	0	0.00	24.17	0.6	8,472	0.01%
2018/12/21	2	24.01	2	24.14	24.14	0	8,473	0.00%
2018/12/18	17	24.02	0	0.00	24.03	17	8,463	0.20%
2018/12/17	2	24.28	0	0.00	24.31	2	8,215	0.02%
2018/12/10	1	24.05	0	0.00	24.07	1	8,351	0.01%
2018/12/07	2	24.25	0	0.00	24.28	2	8,234	0.02%
2018/12/06	1	24.13	0	0.00	24.19	1	8,290	0.01%
2018/12/05	2	24.60	20	24.61	24.60	-18	8,209	-0.22%
2018/12/03	0	0.00	6	24.81	24.89	-6	8,500	-0.07%
2018/11/30	2	24.49	0	0.00	24.46	2	8,381	0.02%
2018/11/29	0	0.00	1	24.37	24.38	-1	8,342	-0.01%
2018/11/28	1	24.17	0	0.00	24.27	1	8,290	0.01%
2018/11/26	0	0.00	12	24.07	24.11	-12	8,272	-0.15%
2018/11/23	2	23.95	0	0.00	23.94	2	8,256	0.02%
2018/11/22	2.1	24.00	0	0.00	23.98	2.1	8,224	0.03%
2018/11/21	1	24.06	0	0.00	24.14	1	8,179	0.01%
2018/11/20	2	24.25	0	0.00	24.17	2	8,126	0.02%
2018/11/16	0.3	24.34	0	0.00	24.29	0.3	8,055	0.00%
2018/11/15	0	0.00	1	24.17	24.22	-1	8,043	-0.01%
2018/11/13	2.5	23.82	0	0.00	24.12	2.5	8,005	0.03%
2018/11/07	1	24.21	0	0.00	24.21	1	7,823	0.01%
2018/11/06	0	0.00	2	24.03	24.08	-2	7,809	-0.03%
2018/11/02	1	24.16	0	0.00	24.18	1	7,715	0.01%
2018/10/29	1	23.30	0	0.00	23.34	1	7,528	0.01%
2018/10/26	8	23.47	0	0.00	23.43	8	7,385	0.11%
2018/10/25	11	23.57	0	0.00	23.59	11	7,185	0.15%
2018/10/24	1	24.10	2	24.20	24.12	-1	6,901	-0.01%
2018/10/23	44	24.16	1	24.30	24.13	43	6,812	0.63%
2018/10/22	9	25.72	11	25.79	25.81	-2	6,360	-0.03%
2018/10/19	2	25.50	1	25.55	25.55	1	6,251	0.02%
2018/10/17	2.3	25.62	0	0.00	25.51	2.3	6,223	0.04%
2018/10/16	0	0.00	6	25.34	25.39	-6	6,122	-0.10%
2018/10/15	2.1	25.06	0	0.00	25.18	2.1	5,996	0.04%
2018/10/12	7	25.06	2	24.78	25.26	5	5,746	0.09%
2018/10/11	33	24.95	0	0.00	24.91	33	5,427	0.61%
2018/10/09	1	26.28	0	0.00	26.34	1	4,295	0.02%
2018/10/08	2	26.48	1	26.41	26.70	1	3,944	0.03%
2018/10/04	2	26.73	0	0.00	26.78	2	3,174	0.06%
2018/10/03	5	26.88	0	0.00	26.97	5	3,010	0.17%
2018/10/02	1	27.20	0	0.00	27.20	1	2,889	0.03%
2018/09/28	2	27.30	0	0.00	27.28	2	2,983	0.07%
2018/09/26	0	0.00	0.4	27.43	27.40	-0.4	3,083	-0.01%
2018/09/13	1	26.92	0	0.00	26.92	1	3,354	0.03%
2018/09/11	6	26.66	3	26.65	26.78	3	3,265	0.09%
2018/09/10	9.1	26.70	0	0.00	26.67	9.1	3,260	0.28%
2018/09/07	0.2	27.25	0	0.00	27.19	0.2	3,011	0.01%
2018/09/04	1	27.63	0	0.00	27.63	1	2,863	0.03%
2018/08/29	0.2	27.61	0	0.00	27.61	0.2	3,158	0.01%
2018/08/28	0	0.00	1	27.55	27.56	-1	3,165	-0.03%
2018/08/02	0	0.00	1	27.22	27.00	-1	3,725	-0.03%
2018/07/31	0	0.00	10	27.07	27.19	-10	3,629	-0.28%
2018/07/27	0	0.00	11	26.90	26.89	-11	3,450	-0.32%
2018/07/25	0	0.00	1	26.50	26.47	-1	3,187	-0.03%
2018/07/24	0	0.00	1	26.30	26.42	-1	3,117	-0.03%
2018/07/18	0.4	26.22	0	0.00	26.21	0.4	3,264	0.01%
2018/07/17	0	0.00	0.6	26.00	25.97	-0.6	3,205	-0.02%
2018/07/06	2	25.25	0	0.00	25.30	2	3,128	0.06%
2018/07/05	6	25.35	0	0.00	25.31	6	3,045	0.20%
2018/06/26	1	25.79	0	0.00	25.65	1	2,696	0.04%
2018/06/25	0	0.00	2	25.80	25.78	-2	2,557	-0.08%
2018/06/20	1	26.00	0	0.00	26.10	1	2,418	0.04%
2018/06/12	0	0.00	0.2	26.60	26.60	-0.2	2,343	-0.01%
2018/06/11	0	0.00	1.9	26.67	26.69	-1.9	2,363	-0.08%
2018/06/08	0.3	26.67	1	26.77	26.67	-0.7	2,313	-0.03%
2018/06/07	0	0.00	1	26.75	26.79	-1	2,251	-0.04%
2018/06/04	0	0.00	5.3	26.57	26.62	-5.3	2,096	-0.25%
2018/06/01	0	0.00	1	26.44	26.40	-1	2,066	-0.05%
2018/05/28	0	0.00	2.6	26.36	26.39	-2.6	1,806	-0.14%
2018/05/25	0	0.00	2	26.38	26.33	-2	1,789	-0.11%
2018/05/24	0	0.00	5	26.36	26.41	-5	1,850	-0.27%
2018/05/23	1	26.40	0	0.00	26.40	1	1,853	0.05%
2018/05/04	0	0.00	1	25.16	25.20	-1	2,064	-0.05%
2018/04/27	1.1	25.11	0	0.00	25.15	1.1	2,318	0.05%
2018/04/26	0.1	25.30	0	0.00	25.23	0.1	2,349	0.00%
2018/04/24	0.1	25.60	0	0.00	25.50	0.1	2,303	0.00%
2018/04/20	0.1	25.89	0	0.00	25.82	0.1	2,444	0.00%
2018/04/11	0	0.00	1	26.08	26.11	-1	2,610	-0.04%
2018/04/09	0	0.00	1	25.87	25.95	-1	2,688	-0.04%
2018/03/29	1	25.83	0	0.00	25.90	1	2,753	0.04%
2018/03/14	1	26.17	0	0.00	26.08	1	2,648	0.04%
2018/03/08	0	0.00	0.3	26.02	26.01	-0.3	3,053	-0.01%
2018/02/26	2	25.92	0	0.00	25.98	2	3,133	0.06%
2018/02/12	0.2	25.32	0	0.00	25.15	0.2	3,108	0.01%
2018/02/09	2	24.71	0	0.00	25.50	2	3,102	0.06%
2018/02/07	0	0.00	2	25.41	25.43	-2	3,121	-0.06%
2018/02/06	5	24.88	0	0.00	24.99	5	3,135	0.16%
2018/01/26	0	0.00	1	26.39	26.54	-1	2,996	-0.03%
2018/01/24	1	26.30	0	0.00	26.32	1	2,899	0.03%
2018/01/23	0	0.00	1	26.30	26.20	-1	2,797	-0.04%
2018/01/15	1	25.59	0	0.00	25.65	1	2,651	0.04%
2018/01/11	0.1	25.43	0	0.00	25.41	0.1	2,600	0.00%
2018/01/08	0	0.00	2	25.53	25.57	-2	2,554	-0.08%
2018/01/03	0	0.00	1	25.24	25.31	-1	2,543	-0.04%