元大高股息 (0056)-美好-楊梅券商分點個股進出

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
40.05
漲跌
▲0.19
漲幅
+0.48%
成交量
18,445張
產業
上市0.00%
3370人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－美好-楊梅券商分點個股進出

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

美好-楊梅券商分點個股進出
美好-楊梅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
2024/06/05	7.2	39.88	0	0.00	39.86	7.2	26,194	0.03%
2024/06/04	13.2	40.04	0	0.00	40.01	13.2	26,673	0.05%
2024/06/03	6	40.30	22	40.25	40.32	-16	26,970	-0.06%
2024/05/31	14	39.95	0	0.00	39.93	14	27,267	0.05%
2024/05/30	8.7	40.09	6	40.10	40.03	2.7	27,391	0.01%
2024/05/29	3.2	40.60	6	40.72	40.59	-2.8	27,695	-0.01%
2024/05/28	1	40.85	28	40.84	40.81	-27	27,722	-0.10%
2024/05/27	5.7	40.85	53	40.57	40.74	-47.3	27,745	-0.17%
2024/05/24	5	39.97	21	39.91	40.10	-16	27,490	-0.06%
2024/05/23	4	39.88	2	40.03	40.01	2	27,610	0.01%
2024/05/22	1.1	40.00	33	39.90	40.04	-31.9	27,763	-0.11%
2024/05/21	3.5	39.52	0.2	39.55	39.50	3.3	27,717	0.01%
2024/05/20	8.3	39.57	3	39.63	39.66	5.3	27,847	0.02%
2024/05/17	0.4	39.54	4	39.49	39.51	-3.6	28,163	-0.01%
2024/05/16	6.1	39.62	10	39.63	39.60	-3.9	28,312	-0.01%
2024/05/15	1.1	39.34	34	39.50	39.30	-32.9	28,593	-0.12%
2024/05/14	0	0.00	4	39.25	39.26	-4	29,207	-0.01%
2024/05/13	5.1	39.04	15	39.03	39.04	-9.9	29,257	-0.03%
2024/05/10	13.9	38.91	15	39.00	39.04	-1.1	29,446	0.00%
2024/05/09	3	38.92	1	39.04	38.92	2	29,421	0.01%
2024/05/08	14	39.02	2	39.02	39.02	12	29,501	0.04%
2024/05/07	5	38.89	4	38.98	38.97	1	29,676	0.00%
2024/05/06	8.7	38.85	8	38.80	38.88	0.7	29,727	0.00%
2024/05/03	1	38.62	0	0.00	38.45	1	29,694	0.00%
2024/05/02	1.7	38.31	6	38.18	38.35	-4.3	29,894	-0.01%
2024/04/30	4	38.30	8	38.35	38.32	-4	29,995	-0.01%
2024/04/29	4.5	38.33	12	38.36	38.34	-7.5	30,224	-0.02%
2024/04/26	0	0.00	12	37.75	37.69	-12	30,421	-0.04%
2024/04/25	14	37.53	22	37.50	37.51	-8	30,629	-0.03%
2024/04/24	3.3	37.69	9	37.70	37.85	-5.8	31,019	-0.02%
2024/04/23	10	37.14	10	37.22	37.12	0	32,830	0.00%
2024/04/22	27.4	37.01	30.1	37.03	36.92	-2.6	34,650	-0.01%
2024/04/19	91.1	37.46	6	37.05	37.27	85.1	34,860	0.24%
2024/04/18	35.1	38.20	0	38.20	38.18	35.1	33,506	0.10%
2024/04/17	57.1	38.81	0	0.00	38.94	57.1	32,984	0.17%
2024/04/16	91.5	38.61	32	38.62	38.49	59.5	32,116	0.19%
2024/04/15	45.2	39.64	8	39.77	39.62	37.1	30,685	0.12%
2024/04/12	17.2	40.01	0	40.08	39.98	17.2	30,281	0.06%
2024/04/11	27.1	39.96	0	0.00	40.09	27.1	30,433	0.09%
2024/04/10	19.8	40.20	25	40.23	40.20	-5.2	30,557	-0.02%
2024/04/09	4	40.00	2.2	40.00	39.99	1.9	31,635	0.01%
2024/04/08	17.7	39.84	0	0.00	39.92	17.7	31,929	0.06%
2024/04/03	18.1	39.83	6	39.81	39.75	12.1	31,830	0.04%
2024/04/02	9.1	39.77	37.2	39.86	39.88	-28.1	31,934	-0.09%
2024/04/01	14	39.65	3	39.69	39.59	11	32,441	0.03%
2024/03/29	13.5	39.87	30	39.75	39.86	-16.5	32,753	-0.05%
2024/03/28	1.5	39.51	10	39.70	39.74	-8.5	32,919	-0.03%
2024/03/27	18.7	39.29	2	39.48	39.55	16.7	33,013	0.05%
2024/03/26	27.1	39.38	27	39.22	39.24	0.1	33,076	0.00%
2024/03/25	12.1	39.64	3	39.66	39.62	9.1	33,059	0.03%
2024/03/22	8.5	39.83	22	39.84	39.80	-13.5	33,201	-0.04%
2024/03/21	2	39.74	13.2	39.87	39.93	-11.1	33,133	-0.03%
2024/03/20	19	39.86	19.2	39.96	39.63	-0.2	33,302	0.00%
2024/03/19	2	39.36	46	39.61	39.70	-44	33,682	-0.13%
2024/03/18	13.2	39.25	22	39.09	39.36	-8.8	34,225	-0.03%
2024/03/15	24.3	38.83	22.1	39.00	39.02	2.2	34,152	0.01%
2024/03/14	12.2	38.84	1.7	38.78	38.72	10.4	33,922	0.03%
2024/03/13	6	39.06	9	39.10	39.08	-3	33,830	-0.01%
2024/03/12	4.2	38.70	107	38.68	38.99	-102.8	33,698	-0.31%	大賣/鉅額交易
2024/03/11	8.1	38.49	21.1	38.47	38.43	-13	33,783	-0.04%
2024/03/08	30.1	38.69	37	38.73	38.45	-6.9	33,669	-0.02%
2024/03/07	7.7	38.49	42	38.62	38.68	-34.3	33,152	-0.10%
2024/03/06	12.5	38.43	49	38.43	38.53	-36.5	32,892	-0.11%
2024/03/05	4.7	38.00	13	38.09	38.16	-8.3	32,576	-0.03%
2024/03/04	7.3	38.05	70.4	38.07	38.00	-63.1	32,498	-0.19%
2024/03/01	0.4	37.77	8	37.78	37.74	-7.7	32,039	-0.02%
2024/02/29	11	37.59	4	37.61	37.70	7	32,168	0.02%
2024/02/27	4.1	37.51	11	37.67	37.51	-6.9	32,028	-0.02%
2024/02/26	4.4	37.62	7	37.66	37.68	-2.6	31,870	-0.01%
2024/02/23	3.1	37.82	19.5	37.84	37.59	-16.4	31,783	-0.05%
2024/02/22	9.5	37.64	32.2	37.59	37.65	-22.8	32,100	-0.07%
2024/02/21	5	37.30	6.2	37.30	37.29	-1.2	31,762	0.00%
2024/02/20	5.4	37.29	14	37.39	37.39	-8.6	31,741	-0.03%
2024/02/19	16.5	37.09	0	37.08	37.14	16.5	31,436	0.05%
2024/02/16	11.1	37.15	29	37.11	37.07	-17.9	31,677	-0.06%
2024/02/15	8.7	36.82	13.4	36.83	36.86	-4.7	31,353	-0.02%
2024/02/05	5.6	36.38	12	36.44	36.45	-6.4	30,608	-0.02%
2024/02/02	0	0.00	13	36.48	36.45	-13	30,525	-0.04%
2024/02/01	1	36.29	4	36.25	36.30	-3	30,337	-0.01%
2024/01/31	2.5	36.20	12	36.18	36.20	-9.5	30,544	-0.03%
2024/01/30	1	36.31	29	36.39	36.36	-28	30,496	-0.09%
2024/01/29	3.1	36.26	5	36.26	36.28	-2	30,526	-0.01%
2024/01/26	2.2	36.09	0	0.00	36.07	2.2	30,394	0.01%
2024/01/25	1.6	36.33	34	36.31	36.29	-32.4	30,391	-0.11%
2024/01/24	0	0.00	4	36.29	36.23	-4	30,277	-0.01%
2024/01/23	0	0.00	4	36.14	36.20	-4	30,812	-0.01%
2024/01/22	4.8	36.09	24	36.07	36.14	-19.2	30,686	-0.06%
2024/01/19	12.2	35.46	0	0.00	35.65	12.2	30,473	0.04%
2024/01/18	25.4	35.13	15	35.02	35.12	10.4	31,058	0.03%
2024/01/17	121.8	35.33	5	35.42	35.19	116.8	30,727	0.38%	大買/鉅額交易
2024/01/16	98.1	36.27	0	0.00	36.37	98.1	29,046	0.34%
2024/01/15	25.6	36.46	2	36.45	36.42	23.6	27,642	0.09%
2024/01/12	13.5	36.27	10	36.34	36.33	3.5	27,656	0.01%
2024/01/11	16	36.35	12	36.36	36.39	4	28,953	0.01%
2024/01/10	20.7	36.26	21	36.24	36.24	-0.3	31,275	0.00%
2024/01/09	29.5	36.48	0.1	36.53	36.49	29.5	32,297	0.09%
2024/01/08	5	36.59	2.1	36.57	36.57	3	32,979	0.01%
2024/01/05	17.4	36.57	2.1	36.59	36.55	15.4	33,330	0.05%
2024/01/04	33.3	36.61	5	36.60	36.59	28.3	33,253	0.08%
2024/01/03	66.5	36.70	11	36.69	36.68	55.5	33,531	0.17%
2024/01/02	17.1	37.14	39	37.19	37.17	-21.9	32,601	-0.07%
2023/12/29	7.3	37.35	60	37.34	37.40	-52.7	32,410	-0.16%
2023/12/28	7.6	37.40	35.4	37.38	37.33	-27.8	32,806	-0.08%
2023/12/27	5	37.31	24.2	37.35	37.42	-19.2	33,456	-0.06%
2023/12/26	2	36.93	35	36.88	37.00	-33	33,230	-0.10%
2023/12/25	6	36.64	16	36.64	36.65	-10	32,781	-0.03%
2023/12/22	31	36.38	4	36.37	36.37	27	32,487	0.08%
2023/12/21	34.1	36.29	1	36.21	36.33	33.1	32,461	0.10%
2023/12/20	1.8	36.42	2	36.47	36.57	-0.2	32,376	0.00%
2023/12/19	18	36.05	42	35.99	36.10	-24	32,120	-0.07%
2023/12/18	9	36.35	29	36.32	36.38	-20	32,281	-0.06%
2023/12/15	11.6	36.44	18	36.46	36.36	-6.4	32,159	-0.02%
2023/12/14	3.2	36.47	57	36.43	36.55	-53.8	31,933	-0.17%
2023/12/13	6.7	35.98	45	35.99	36.06	-38.3	31,472	-0.12%
2023/12/12	4.7	35.58	4	35.61	35.58	0.7	30,915	0.00%
2023/12/11	26.5	35.47	17	35.51	35.47	9.5	30,849	0.03%
2023/12/08	3	35.51	7.2	35.55	35.42	-4.2	30,809	-0.01%
2023/12/07	12	35.22	2	35.35	35.25	10	30,780	0.03%
2023/12/06	15.8	35.29	21	35.30	35.31	-5.2	31,299	-0.02%
2023/12/05	29	35.00	1	35.05	35.05	28	31,001	0.09%
2023/12/04	12	35.18	3.2	35.25	35.19	8.8	30,868	0.03%
2023/12/01	14	35.03	6	35.10	35.13	8	30,932	0.03%
2023/11/30	4	34.99	24	34.95	35.08	-20	30,907	-0.06%
2023/11/29	3	35.07	13	35.07	35.09	-10	30,961	-0.03%
2023/11/28	4.6	34.89	22	34.79	34.90	-17.4	30,789	-0.06%
2023/11/27	6	34.81	13	34.93	34.75	-7	30,758	-0.02%
2023/11/24	9.9	34.97	0	0.00	34.94	9.9	30,597	0.03%
2023/11/23	4	34.99	0	0.00	34.97	4	30,643	0.01%
2023/11/22	16	35.01	3	35.03	35.05	13	30,857	0.04%
2023/11/21	0.4	35.30	43.5	35.25	35.30	-43.1	31,044	-0.14%
2023/11/20	13.4	34.81	10	34.87	34.90	3.4	31,152	0.01%
2023/11/17	21.2	34.86	3.7	34.83	34.82	17.4	31,201	0.06%
2023/11/16	0	34.82	1	34.94	34.77	-1	31,282	0.00%
2023/11/15	2.9	35.00	16	34.95	34.83	-13.1	31,235	-0.04%
2023/11/14	12.1	34.62	8	34.70	34.68	4.1	31,232	0.01%
2023/11/13	5	34.56	5	34.60	34.54	0	31,300	0.00%
2023/11/10	23.2	34.36	2	34.41	34.43	21.2	31,543	0.07%
2023/11/09	5.1	34.50	29	34.53	34.55	-23.9	31,693	-0.08%
2023/11/08	2	34.55	72.1	34.44	34.54	-70.1	32,047	-0.22%
2023/11/07	8.1	34.17	0	0.00	34.23	8.1	32,009	0.03%
2023/11/06	23.1	34.21	15	34.09	34.24	8.1	32,783	0.02%
2023/11/03	8	33.70	25.3	33.69	33.69	-17.3	32,772	-0.05%
2023/11/02	7	33.52	10	33.46	33.52	-3	33,164	-0.01%
2023/11/01	12.6	32.74	10.2	32.81	32.89	2.4	33,528	0.01%
2023/10/31	111.9	32.97	60	32.86	32.69	51.9	34,305	0.15%	大買/
2023/10/30	18.2	33.23	5	33.19	33.23	13.2	35,099	0.04%
2023/10/27	19.1	33.14	13	33.10	33.13	6.1	35,971	0.02%
2023/10/26	63.2	33.05	0	0.00	33.10	63.2	37,274	0.17%
2023/10/25	33.2	33.62	1	33.65	33.62	32.2	37,595	0.09%
2023/10/24	11	33.25	4	33.40	33.47	7	38,032	0.02%
2023/10/23	30.2	33.16	1	33.06	33.08	29.2	38,620	0.08%
2023/10/20	61.1	33.09	4.1	33.05	33.40	57.1	39,802	0.14%
2023/10/19	109.4	33.53	20.4	33.50	33.65	89	41,284	0.22%	大買/
2023/10/18	240.8	34.78	9.1	34.82	34.90	231.7	40,573	0.57%	大買/鉅額交易
2023/10/17	46	35.42	0	35.51	35.27	46	38,508	0.12%
2023/10/16	119.3	35.47	5	35.54	35.52	114.3	38,342	0.30%	大買/鉅額交易
2023/10/13	58	35.70	2	35.85	35.72	56	38,793	0.14%
2023/10/12	7.2	35.92	30	35.96	35.98	-22.8	39,925	-0.06%
2023/10/11	22.6	35.87	15.8	36.01	35.78	6.8	41,376	0.02%
2023/10/06	39.1	35.75	19	35.77	35.79	20.1	42,535	0.05%
2023/10/05	51.3	35.56	9	35.62	35.69	42.3	43,168	0.10%
2023/10/04	27.6	35.17	0	0.00	35.39	27.6	43,474	0.06%
2023/10/03	38.4	35.81	11.2	35.92	35.60	27.1	43,353	0.06%
2023/10/02	0	0.00	19.4	35.69	35.74	-19.4	43,325	-0.04%
2023/09/28	2	35.11	0.1	35.20	35.06	1.9	43,861	0.00%
2023/09/27	3	34.72	0	0.00	34.87	3	44,651	0.01%
2023/09/26	11	34.89	1.1	34.87	34.76	10	45,761	0.02%
2023/09/25	6.5	35.06	0.1	35.06	35.08	6.4	46,125	0.01%
2023/09/22	2.7	34.86	17	34.66	34.89	-14.3	46,174	-0.03%
2023/09/21	40.1	34.60	0	0.00	34.70	40.1	46,266	0.09%
2023/09/19	6	35.13	1	35.14	35.14	5	46,493	0.01%
2023/09/18	6	35.31	1.2	35.34	35.31	4.8	46,664	0.01%
2023/09/15	5.5	35.55	11	35.50	35.58	-5.5	46,803	-0.01%
2023/09/14	51.9	35.25	151	35.31	35.31	-99.1	46,953	-0.21%	大賣/
2023/09/13	63	34.82	0	0.00	34.86	63	47,064	0.13%
2023/09/12	6.1	34.81	80	34.81	34.80	-73.9	47,518	-0.16%
2023/09/11	20.7	34.80	3	35.25	34.79	17.7	48,056	0.04%
2023/09/08	2	35.31	40	35.32	35.42	-38	47,956	-0.08%
2023/09/07	8	35.44	1	35.52	35.45	7	48,886	0.01%
2023/09/06	3.1	35.60	16.3	35.59	35.60	-13.2	49,568	-0.03%
2023/09/05	3	35.31	1	35.36	35.43	2	49,852	0.00%
2023/09/04	10.2	35.09	1	35.14	35.27	9.2	50,141	0.02%
2023/09/01	2	35.21	3	35.26	35.12	-1	50,299	0.00%
2023/08/31	3	35.28	0.3	35.26	35.31	2.7	50,522	0.01%
2023/08/30	5	35.35	40	35.40	35.35	-35	50,824	-0.07%
2023/08/29	14.5	35.09	0	0.00	35.16	14.5	51,337	0.03%
2023/08/28	14.1	35.08	0	0.00	35.06	14.1	51,398	0.03%
2023/08/25	30.2	35.32	1	35.20	35.14	29.2	51,319	0.06%
2023/08/24	2	36.00	83.8	36.00	35.76	-81.8	51,396	-0.16%
2023/08/23	2.2	35.34	41.1	35.35	35.43	-38.9	51,458	-0.08%
2023/08/22	8.2	35.12	9.1	35.19	35.11	-0.9	52,007	0.00%
2023/08/21	8	34.84	5	34.88	34.85	3	52,135	0.01%
2023/08/18	3.8	34.83	6.1	35.39	34.84	-2.3	52,121	0.00%
2023/08/17	8.9	34.92	10	35.26	35.33	-1.1	51,806	0.00%
2023/08/16	0.4	35.17	57	34.81	35.14	-56.6	51,736	-0.11%
2023/08/15	2.1	34.93	25	34.88	34.85	-22.9	51,873	-0.04%
2023/08/14	31	34.26	16	34.25	34.28	15	52,221	0.03%
2023/08/11	2.2	34.64	10	34.58	34.56	-7.8	52,016	-0.02%
2023/08/10	31.9	34.52	22	34.47	34.43	9.9	52,010	0.02%
2023/08/09	1.1	35.49	9	35.51	35.35	-7.9	51,239	-0.02%
2023/08/08	10	35.74	21	35.60	35.59	-11	50,991	-0.02%
2023/08/07	8	35.43	14.2	35.52	35.70	-6.2	50,577	-0.01%
2023/08/04	21	34.51	36	34.65	34.74	-15	50,055	-0.03%
2023/08/02	39.8	34.93	93.4	35.25	34.51	-53.6	49,160	-0.11%
2023/08/01	8.6	35.52	71	35.55	35.73	-62.4	47,781	-0.13%
2023/07/31	76.2	36.34	89.3	36.15	35.74	-13.1	46,827	-0.03%
2023/07/28	4	36.06	82	36.38	36.58	-78	45,368	-0.17%
2023/07/27	38.1	36.18	18	36.22	36.10	20.1	44,245	0.05%
2023/07/26	19	36.03	49.6	36.04	36.02	-30.6	43,693	-0.07%
2023/07/25	33.4	36.18	56.1	36.42	36.05	-22.6	42,844	-0.05%
2023/07/24	28.1	35.69	76.8	35.85	35.99	-48.7	41,141	-0.12%
2023/07/21	14.5	35.13	68	34.95	35.26	-53.5	39,128	-0.14%
2023/07/20	1.8	34.70	10	34.56	34.71	-8.2	38,945	-0.02%
2023/07/19	57.8	34.86	120	34.94	34.36	-62.2	38,430	-0.16%	大賣/
2023/07/18	16	35.37	38	35.15	35.11	-22	37,308	-0.06%
2023/07/17	134	35.90	50	35.90	35.94	84	35,892	0.23%	大買/
2023/07/14	192.8	35.48	144.6	35.35	35.54	48.2	33,984	0.14%	大買/大賣/
2023/07/13	8.1	35.30	70.1	35.27	34.82	-62	32,411	-0.19%
2023/07/12	117.1	34.16	45.3	34.14	34.30	71.8	30,636	0.23%	大買/
2023/07/11	23.6	33.77	50	33.76	33.80	-26.4	29,710	-0.09%
2023/07/10	4.5	33.16	53	33.18	33.18	-48.5	29,355	-0.17%
2023/07/07	24.6	33.02	18	33.09	33.08	6.6	28,963	0.02%
2023/07/06	31.5	33.46	20	33.35	33.34	11.5	28,125	0.04%
2023/07/05	130	33.72	12	33.77	33.71	118	27,144	0.43%	大買/鉅額交易
2023/07/04	71.2	33.71	55.4	33.67	33.91	15.8	26,313	0.06%
2023/07/03	14.6	33.22	31.2	33.25	33.24	-16.6	25,368	-0.07%
2023/06/30	9	32.48	0	0.00	32.67	9	25,119	0.04%
2023/06/29	1.2	32.48	1	32.55	32.53	0.2	25,191	0.00%
2023/06/28	31.3	32.40	1	32.30	32.30	30.3	25,050	0.12%
2023/06/27	54.1	32.34	35	32.20	32.18	19.1	25,112	0.08%
2023/06/26	11.2	32.69	34	32.53	32.77	-22.8	24,721	-0.09%
2023/06/21	0.7	32.83	9.7	32.75	32.83	-9	24,714	-0.04%
2023/06/20	16.3	32.55	34	32.54	32.48	-17.7	24,470	-0.07%
2023/06/19	18	32.74	40.1	32.73	32.73	-22.1	24,190	-0.09%
2023/06/16	7	32.78	43.1	32.77	32.78	-36.1	23,898	-0.15%
2023/06/15	7.6	32.65	55.1	32.66	32.69	-47.5	23,537	-0.20%
2023/06/14	55.3	32.33	35.1	32.25	32.32	20.2	23,053	0.09%
2023/06/13	14.6	32.07	85.1	32.08	32.20	-70.5	22,990	-0.31%
2023/06/12	21	31.80	88.1	31.80	31.78	-67.1	22,212	-0.30%
2023/06/09	70	31.74	22.1	31.65	31.78	47.9	21,791	0.22%
2023/06/08	9.1	31.35	5.6	31.41	31.24	3.5	21,944	0.02%
2023/06/07	11	31.44	2.2	31.44	31.46	8.8	22,078	0.04%
2023/06/06	70	31.14	5.1	31.16	31.15	64.9	22,001	0.29%
2023/06/05	64.1	31.08	12.1	31.01	31.10	52	21,934	0.24%
2023/06/02	10	30.86	34.2	31.01	30.93	-24.2	21,734	-0.11%
2023/06/01	4.1	30.45	11.1	30.38	30.47	-7	21,375	-0.03%
2023/05/31	14.2	30.47	12	30.48	30.49	2.2	21,387	0.01%
2023/05/30	40.1	30.58	45	30.60	30.52	-5	21,242	-0.02%
2023/05/29	39	30.65	31.4	30.64	30.65	7.6	20,974	0.04%
2023/05/26	13	30.11	55.1	30.07	30.13	-42.1	20,701	-0.20%
2023/05/25	11.2	29.76	11.1	29.68	29.78	0.1	20,433	0.00%
2023/05/24	3.2	29.35	16	29.28	29.43	-12.8	20,364	-0.06%
2023/05/23	1.1	29.42	1.6	29.34	29.37	-0.5	20,586	0.00%
2023/05/22	11.8	29.36	6.1	29.35	29.35	5.7	20,555	0.03%
2023/05/19	21.2	29.13	22.1	29.26	29.31	-0.9	20,426	0.00%
2023/05/18	2	29.05	23	29.00	29.05	-21	20,315	-0.10%
2023/05/17	2.3	28.72	6	28.75	28.76	-3.7	19,833	-0.02%
2023/05/16	2	28.57	5	28.63	28.65	-3	19,596	-0.02%
2023/05/15	4.3	28.36	0	0.00	28.42	4.3	19,581	0.02%
2023/05/12	6.1	28.23	0	0.00	28.45	6.1	19,709	0.03%
2023/05/11	8.5	28.43	5	28.40	28.40	3.5	19,730	0.02%
2023/05/10	6	28.55	1	28.54	28.54	5	19,819	0.03%
2023/05/09	2.2	28.58	1	28.64	28.64	1.2	19,838	0.01%
2023/05/08	1.9	28.67	3	28.64	28.67	-1.1	20,137	-0.01%
2023/05/05	3.3	28.46	11	28.45	28.47	-7.7	20,193	-0.04%
2023/05/04	3.4	28.35	3	28.41	28.45	0.4	20,512	0.00%
2023/05/03	13	28.39	0.1	28.34	28.42	12.9	20,639	0.06%
2023/05/02	3	28.40	1.3	28.40	28.44	1.7	20,848	0.01%
2023/04/28	7.3	28.18	5	28.23	28.23	2.3	21,218	0.01%
2023/04/27	26.1	28.02	0	0.00	28.02	26.1	21,247	0.12%
2023/04/26	18.8	27.71	30	27.63	27.84	-11.2	21,374	-0.05%
2023/04/25	52.2	27.93	6	27.79	27.80	46.2	21,169	0.22%
2023/04/24	5.2	28.17	9	28.27	28.27	-3.8	20,386	-0.02%
2023/04/21	20.5	28.28	30	28.26	28.19	-9.5	20,417	-0.05%
2023/04/20	10.1	28.41	22	28.43	28.43	-11.9	20,440	-0.06%
2023/04/19	10.2	28.62	5	28.63	28.55	5.2	20,772	0.02%
2023/04/18	8.5	28.67	30	28.68	28.67	-21.5	20,861	-0.10%
2023/04/17	5.3	28.79	1	28.74	28.80	4.3	20,763	0.02%
2023/04/14	5.6	28.72	9	28.69	28.74	-3.4	20,701	-0.02%
2023/04/13	16.4	28.75	4	28.72	28.71	12.4	20,739	0.06%
2023/04/12	4.9	28.80	2	28.79	28.85	2.9	20,533	0.01%
2023/04/11	3.4	28.71	16	28.58	28.70	-12.6	20,618	-0.06%
2023/04/10	13.2	28.48	13	28.47	28.50	0.2	20,786	0.00%
2023/04/07	5	28.46	0	0.00	28.43	5	20,709	0.02%
2023/04/06	9.7	28.40	2	28.35	28.47	7.7	20,739	0.04%
2023/03/31	8.2	28.45	12	28.53	28.43	-3.8	20,527	-0.02%
2023/03/30	3	28.25	23.1	28.24	28.29	-20.1	20,270	-0.10%
2023/03/29	11	28.15	41	28.16	28.15	-30	20,139	-0.15%
2023/03/28	24.5	28.15	7.5	28.09	28.06	17	20,445	0.08%
2023/03/27	12.3	28.28	1	28.30	28.31	11.3	20,288	0.06%
2023/03/24	1.2	28.20	13.6	28.23	28.26	-12.4	20,355	-0.06%
2023/03/23	5	28.07	0.2	28.12	28.12	4.8	20,172	0.02%
2023/03/22	0.8	28.07	1.2	28.07	28.05	-0.4	20,077	0.00%
2023/03/21	1.5	27.85	4	27.85	27.84	-2.5	19,992	-0.01%
2023/03/20	53	27.73	0	0.00	27.76	53	20,057	0.26%
2023/03/17	18.6	27.69	2.1	27.69	27.76	16.5	19,971	0.08%
2023/03/16	17.4	27.51	131	27.50	27.50	-113.6	20,002	-0.57%	大賣/鉅額交易
2023/03/15	7.3	27.75	0	0.00	27.66	7.3	19,828	0.04%
2023/03/14	13.8	27.68	2	27.73	27.66	11.8	20,028	0.06%
2023/03/13	9	27.66	32	27.70	27.93	-23	19,940	-0.12%
2023/03/10	41.4	27.90	15	27.88	27.86	26.4	19,434	0.14%
2023/03/09	16	28.31	5	28.25	28.24	11	19,250	0.06%
2023/03/08	18.1	28.27	8	28.27	28.37	10.1	19,260	0.05%
2023/03/07	15	28.27	1.5	28.35	28.38	13.5	19,170	0.07%
2023/03/06	9.3	28.21	5.9	28.24	28.25	3.4	19,336	0.02%
2023/03/03	3	27.98	5.2	27.94	27.95	-2.2	19,265	-0.01%
2023/03/02	3.3	27.68	0	0.00	27.78	3.3	19,261	0.02%
2023/03/01	3.3	27.61	1	27.59	27.72	2.3	19,262	0.01%
2023/02/24	5	27.68	2	27.73	27.67	3	19,252	0.02%
2023/02/23	1.3	27.73	25.2	27.73	27.74	-23.9	18,853	-0.13%
2023/02/22	13	27.32	1	27.35	27.40	12	18,630	0.06%
2023/02/21	3.1	27.53	39.2	27.52	27.53	-36.1	18,676	-0.19%
2023/02/20	2	27.37	1	27.38	27.41	1	18,848	0.01%
2023/02/17	14.1	27.22	7	27.22	27.24	7.1	19,228	0.04%
2023/02/16	4.7	27.23	5.1	27.24	27.33	-0.4	19,710	0.00%
2023/02/15	15.4	27.08	2.1	27.06	27.05	13.3	19,842	0.07%
2023/02/14	3	27.11	0.1	27.15	27.13	2.9	19,890	0.01%
2023/02/13	29.2	26.88	12	26.89	26.97	17.2	20,252	0.08%
2023/02/10	15	27.03	1	27.02	27.02	14	20,463	0.07%
2023/02/09	14	27.15	1	27.12	27.15	13	20,644	0.06%
2023/02/08	35	27.12	5	27.16	27.15	30	20,772	0.14%
2023/02/07	4	26.91	2	26.92	26.94	2	20,779	0.01%
2023/02/06	14.5	26.89	10	26.88	26.92	4.5	20,807	0.02%
2023/02/03	32.1	26.97	38	26.98	27.00	-5.9	20,631	-0.03%
2023/02/02	23	26.91	48.3	26.96	26.99	-25.3	20,588	-0.12%
2023/02/01	7.7	26.61	3.1	26.67	26.67	4.6	20,715	0.02%
2023/01/31	22.7	26.55	164	26.61	26.54	-141.4	20,789	-0.68%	大賣/鉅額交易
2023/01/30	8.7	26.51	22.1	26.46	26.53	-13.3	20,925	-0.06%
2023/01/17	0	0.00	3	26.05	26.06	-3	21,187	-0.01%
2023/01/16	14.7	26.03	3	26.05	26.02	11.7	21,491	0.05%
2023/01/13	0.1	26.00	0	0.00	25.98	0.1	21,901	0.00%
2023/01/12	5.2	26.00	1	26.09	25.99	4.2	23,355	0.02%
2023/01/11	13	26.12	31.1	26.12	26.07	-18.1	26,140	-0.07%
2023/01/10	2.6	26.02	14	26.02	26.06	-11.4	28,394	-0.04%
2023/01/09	0.4	25.93	20	25.90	25.94	-19.6	30,395	-0.06%
2023/01/06	0.3	25.69	5	25.66	25.66	-4.7	30,737	-0.02%
2023/01/05	14.5	25.54	2	25.55	25.46	12.5	31,646	0.04%
2023/01/04	6	25.49	0	0.00	25.45	6	32,661	0.02%
2023/01/03	8	25.24	17	25.49	25.49	-9	34,171	-0.03%
2022/12/30	36	25.43	0	0.00	25.40	36	35,174	0.10%
2022/12/29	46.2	25.14	7	25.29	25.29	39.2	36,105	0.11%
2022/12/28	29.7	25.38	0	0.00	25.38	29.7	37,580	0.08%
2022/12/27	6.1	25.69	0	0.00	25.63	6.1	39,029	0.02%
2022/12/26	14.9	25.55	0	0.00	25.58	14.9	39,495	0.04%
2022/12/23	5	25.42	7	25.59	25.60	-2	40,046	0.00%
2022/12/22	1.3	25.58	18	25.61	25.67	-16.7	40,666	-0.04%
2022/12/21	6.1	25.35	0	0.00	25.34	6.1	41,902	0.01%
2022/12/20	24.6	25.43	0	0.00	25.30	24.6	42,413	0.06%
2022/12/19	3.2	25.76	13	25.78	25.73	-9.8	43,612	-0.02%
2022/12/16	14.2	25.55	25	25.68	25.70	-10.8	43,959	-0.02%
2022/12/15	7.2	25.65	7	25.69	25.70	0.2	44,276	0.00%
2022/12/14	9	25.63	14	25.68	25.68	-5	44,807	-0.01%
2022/12/13	11.9	25.59	0	0.00	25.53	11.9	45,119	0.03%
2022/12/12	12.1	25.32	29	25.34	25.50	-16.9	45,266	-0.04%
2022/12/09	1.1	25.46	15	25.47	25.51	-13.9	45,466	-0.03%
2022/12/08	27.4	25.24	0	0.00	25.29	27.4	45,414	0.06%
2022/12/07	43.6	25.45	7	25.40	25.44	36.6	45,356	0.08%
2022/12/06	31.2	25.70	1.4	25.73	25.61	29.9	45,095	0.07%
2022/12/05	15.4	25.88	5	25.85	25.87	10.4	44,791	0.02%
2022/12/02	21.2	25.72	2	25.74	25.73	19.2	44,678	0.04%
2022/12/01	4.4	25.87	22	25.84	25.82	-17.6	44,927	-0.04%
2022/11/30	8	25.53	7	25.51	25.65	1	44,924	0.00%
2022/11/29	5.4	25.27	1	25.21	25.47	4.4	45,006	0.01%
2022/11/28	13.6	25.29	0	0.00	25.32	13.6	45,368	0.03%
2022/11/25	4.1	25.54	4	25.57	25.52	0.1	45,495	0.00%
2022/11/24	3	25.52	20	25.48	25.54	-17	45,526	-0.04%
2022/11/23	14.3	25.25	2	25.31	25.30	12.3	45,616	0.03%
2022/11/22	18.5	25.09	8	25.09	25.10	10.5	46,286	0.02%
2022/11/21	6	25.29	5	25.30	25.22	1	46,210	0.00%
2022/11/18	44	25.57	2	25.49	25.43	42	46,058	0.09%
2022/11/17	22.5	25.40	9	25.36	25.58	13.5	46,115	0.03%
2022/11/16	13	25.54	41	25.54	25.53	-28	46,277	-0.06%
2022/11/15	44.2	25.46	11	25.55	25.55	33.2	46,005	0.07%
2022/11/14	9.2	25.34	9	25.33	25.42	0.1	45,523	0.00%
2022/11/11	3.2	24.97	34	25.05	25.00	-30.8	44,997	-0.07%
2022/11/10	10.1	24.55	1	24.56	24.53	9.1	44,523	0.02%
2022/11/09	11.8	24.53	35	24.51	24.61	-23.2	44,514	-0.05%
2022/11/08	33.6	24.29	5	24.30	24.23	28.6	44,336	0.06%
2022/11/07	17.1	23.99	16.1	23.98	24.06	1	43,972	0.00%
2022/11/04	16	23.49	0	0.00	23.64	16	43,722	0.04%
2022/11/03	8.1	23.54	21	23.42	23.58	-12.9	43,744	-0.03%
2022/11/02	4.3	23.66	1	23.65	23.67	3.3	43,687	0.01%
2022/11/01	12.1	23.55	0.1	23.60	23.55	12.1	43,778	0.03%
2022/10/31	18	23.47	0	0.00	23.48	18	43,858	0.04%
2022/10/28	38.1	23.38	13	23.31	23.31	25.1	44,013	0.06%
2022/10/27	9.1	23.51	348.4	23.51	23.58	-339.3	43,742	-0.78%	大賣/鉅額交易
2022/10/26	17.3	23.35	0	0.00	23.41	17.3	43,975	0.04%
2022/10/25	25.1	23.48	30	23.43	23.40	-4.9	43,675	-0.01%
2022/10/24	23.1	23.74	8	23.78	23.69	15.1	43,127	0.04%
2022/10/21	37.3	23.70	11	23.72	23.58	26.3	42,952	0.06%
2022/10/20	86.3	23.50	12.1	23.46	23.65	74.2	42,434	0.17%
2022/10/19	130.4	23.91	47.6	23.96	23.95	82.8	41,038	0.20%	大買/
2022/10/18	260.2	25.80	55	25.83	25.84	205.2	38,264	0.54%	大買/鉅額交易
2022/10/17	160.4	25.53	75.1	25.62	25.77	85.3	36,062	0.24%	大買/
2022/10/14	79.2	25.94	1.4	25.91	25.91	77.8	33,875	0.23%
2022/10/13	37.5	25.67	8	25.58	25.53	29.5	33,319	0.09%
2022/10/12	54.7	25.77	0.3	25.80	25.82	54.4	32,298	0.17%
2022/10/11	122.6	25.87	4.5	25.91	25.85	118	31,414	0.38%	大買/鉅額交易
2022/10/07	93.6	26.34	3.1	26.37	26.28	90.5	30,057	0.30%
2022/10/06	59.4	26.54	32	26.52	26.57	27.4	29,048	0.09%
2022/10/05	128.4	26.59	15.1	26.62	26.62	113.3	28,495	0.40%	大買/鉅額交易
2022/10/04	131	26.19	22	26.16	26.27	109	27,349	0.40%	大買/鉅額交易
2022/10/03	61.2	25.60	95.1	25.57	25.67	-33.9	25,742	-0.13%
2022/09/30	36.5	25.64	7.1	25.48	25.78	29.4	25,645	0.11%
2022/09/29	16.9	25.84	0	0.00	25.81	16.9	25,407	0.07%
2022/09/28	117.3	26.00	3	25.85	25.83	114.3	25,726	0.44%	大買/鉅額交易
2022/09/27	40.8	26.27	5	26.20	26.33	35.8	24,823	0.14%
2022/09/26	145.1	26.40	12	26.54	26.33	133.1	24,841	0.54%	大買/鉅額交易
2022/09/23	48.4	27.12	3	27.05	27.06	45.4	24,343	0.19%
2022/09/22	73.3	27.14	6	27.16	27.17	67.3	24,787	0.27%
2022/09/21	66.4	27.71	0	0.00	27.64	66.4	24,382	0.27%
2022/09/20	36.1	27.99	1.2	28.00	27.98	34.9	24,002	0.15%
2022/09/19	15	28.15	6	28.10	28.06	9	23,870	0.04%
2022/09/16	12.3	28.26	0	0.00	28.28	12.3	23,904	0.05%
2022/09/15	0.2	28.62	1	28.62	28.59	-0.8	24,377	0.00%
2022/09/14	9	28.27	0	0.00	28.35	9	25,063	0.04%
2022/09/13	15	28.70	0	0.00	28.71	15	25,067	0.06%
2022/09/12	4.2	28.56	25	28.52	28.56	-20.8	25,899	-0.08%
2022/09/08	15.3	27.96	0	0.00	28.25	15.3	26,541	0.06%
2022/09/07	27.3	27.91	1	27.99	27.90	26.3	27,361	0.10%
2022/09/06	17.2	28.06	0	0.00	28.08	17.2	27,108	0.06%
2022/09/05	7.8	28.08	12	28.14	28.18	-4.2	27,077	-0.02%
2022/09/02	58.6	28.24	14	28.15	28.10	44.6	27,375	0.16%
2022/09/01	38.3	28.40	2	28.50	28.44	36.3	26,958	0.13%
2022/08/31	9.3	28.51	1	28.68	28.79	8.3	26,588	0.03%
2022/08/30	30.3	28.52	2	28.63	28.67	28.3	26,330	0.11%
2022/08/29	42.6	28.43	0	0.00	28.45	42.6	26,109	0.16%
2022/08/26	5.6	29.09	2	29.10	29.10	3.6	25,430	0.01%
2022/08/25	3.2	28.95	1	29.00	28.94	2.2	25,285	0.01%
2022/08/24	28	28.87	6	28.81	28.80	22	25,177	0.09%
2022/08/23	40.1	28.98	0	0.00	28.93	40.1	24,848	0.16%
2022/08/22	9	29.19	1	29.19	29.25	8	24,388	0.03%
2022/08/19	1.5	29.41	0.3	29.38	29.42	1.3	24,110	0.01%
2022/08/18	8	29.17	0	0.00	29.29	8	24,128	0.03%
2022/08/17	2	29.25	0.1	29.27	29.28	2	24,037	0.01%
2022/08/16	12.2	29.21	0	0.00	29.24	12.2	24,041	0.05%
2022/08/15	11	29.21	33	29.16	29.22	-22	23,880	-0.09%
2022/08/12	6	29.23	3.4	29.23	29.30	2.7	23,637	0.01%
2022/08/11	1.2	29.12	3	29.11	29.12	-1.8	23,814	-0.01%
2022/08/10	29.2	28.84	0	0.00	28.81	29.2	23,742	0.12%
2022/08/09	7	29.06	8	29.07	29.07	-1	23,654	0.00%
2022/08/08	0.1	28.79	22	28.72	28.87	-21.9	23,892	-0.09%
2022/08/05	8.9	28.84	4	28.80	28.87	4.9	23,904	0.02%
2022/08/04	15.2	28.29	50	28.27	28.43	-34.8	24,150	-0.14%
2022/08/03	10.6	28.38	5	28.43	28.44	5.6	24,195	0.02%
2022/08/02	18.3	28.34	0	0.00	28.45	18.3	24,176	0.08%
2022/08/01	5	28.66	2	28.74	28.76	3	24,031	0.01%
2022/07/29	1	28.45	27	28.47	28.55	-26	24,047	-0.11%
2022/07/28	22	28.19	6	28.19	28.18	16	23,873	0.07%
2022/07/27	90.6	28.06	0	0.00	28.25	90.6	23,648	0.38%
2022/07/26	3.7	28.08	12	28.09	28.12	-8.3	23,575	-0.04%
2022/07/25	16.7	28.25	12	28.35	28.33	4.7	23,450	0.02%
2022/07/22	18.2	28.35	0	0.00	28.40	18.2	23,497	0.08%
2022/07/21	1.3	28.36	2	28.16	28.38	-0.7	23,839	0.00%
2022/07/20	27	28.06	13	28.03	28.00	14	24,096	0.06%
2022/07/19	4	27.60	20.1	27.65	27.68	-16.1	24,748	-0.06%
2022/07/18	31.8	27.22	14	27.25	27.48	17.8	24,713	0.07%
2022/07/15	19	27.05	0	0.00	27.09	19	24,487	0.08%
2022/07/14	2.4	26.90	11	27.17	27.18	-8.6	24,288	-0.04%
2022/07/13	16	27.09	0	0.00	27.08	16	24,146	0.07%
2022/07/12	191.5	26.53	0	0.00	26.62	191.5	24,016	0.80%	大買/鉅額交易
2022/07/11	13	27.25	1.1	27.16	27.25	12	23,577	0.05%
2022/07/08	4.5	27.21	9	27.04	27.25	-4.5	23,400	-0.02%
2022/07/07	31.3	26.34	1.2	26.74	26.76	30.2	23,071	0.13%
2022/07/06	34.6	26.48	0	0.00	26.32	34.6	23,127	0.15%
2022/07/05	108.5	26.90	1	27.15	26.96	107.5	22,663	0.47%	大買/鉅額交易
2022/07/04	24.5	26.64	0	0.00	26.68	24.5	22,393	0.11%
2022/07/01	46.7	27.03	3	27.07	26.81	43.7	22,566	0.19%
2022/06/30	75.5	27.61	1	27.65	27.56	74.5	21,708	0.34%
2022/06/29	19	28.17	1	28.17	28.14	18	20,881	0.09%
2022/06/28	18.1	28.50	3	28.53	28.53	15.1	20,578	0.07%
2022/06/27	3.8	28.77	6	28.77	28.86	-2.2	20,368	-0.01%
2022/06/24	14	28.07	0	0.00	28.10	14	20,147	0.07%
2022/06/23	29.6	28.08	0	0.00	28.05	29.6	20,047	0.15%
2022/06/22	111.8	28.57	0	0.00	28.50	111.8	19,293	0.58%	大買/鉅額交易
2022/06/21	17.5	29.07	1	29.24	29.28	16.5	18,528	0.09%
2022/06/20	52.6	29.06	30	29.00	28.87	22.6	18,308	0.12%
2022/06/17	18.2	29.51	50	29.49	29.62	-31.8	17,392	-0.18%
2022/06/16	50.8	30.10	0	0.00	29.94	50.8	16,622	0.31%
2022/06/15	19	30.40	0	0.00	30.39	19	15,696	0.12%
2022/06/14	32.5	30.26	0.2	30.28	30.48	32.3	15,602	0.21%
2022/06/13	47.8	30.44	0	0.00	30.51	47.8	15,482	0.31%
2022/06/10	2.1	31.04	1	31.03	31.08	1.1	14,994	0.01%
2022/06/09	16.4	31.33	1	31.35	31.30	15.4	15,011	0.10%
2022/06/08	7.1	31.58	13	31.58	31.60	-5.9	14,992	-0.04%
2022/06/07	16.5	31.34	0	31.45	31.44	16.5	15,163	0.11%
2022/06/06	32.5	31.44	0	0.00	31.48	32.5	15,209	0.21%
2022/06/02	4	31.38	5	31.42	31.40	-1	15,616	-0.01%
2022/06/01	2	31.52	0	0.00	31.52	2	16,204	0.01%
2022/05/31	0.3	31.42	1	31.36	31.40	-0.7	16,408	0.00%
2022/05/30	5	31.34	10	31.37	31.43	-5	16,672	-0.03%
2022/05/26	5	30.94	2	30.93	30.80	3	17,092	0.02%
2022/05/25	1.1	30.83	1	30.88	30.88	0.1	17,125	0.00%
2022/05/24	6	30.75	0	0.00	30.70	6	17,438	0.03%
2022/05/23	56.1	30.78	0	0.00	30.86	56.1	17,461	0.32%
2022/05/20	4.2	30.73	1	30.72	30.72	3.2	17,709	0.02%
2022/05/19	38.5	30.56	0	0.00	30.68	38.5	18,026	0.21%
2022/05/18	4.1	30.85	0	0.00	31.01	4.1	17,868	0.02%
2022/05/17	13.5	30.73	0	0.00	30.69	13.5	17,836	0.08%
2022/05/16	15.1	30.63	1	30.70	30.72	14.1	17,947	0.08%
2022/05/13	9	30.72	0	0.00	30.80	9	17,622	0.05%
2022/05/12	20	30.84	0	0.00	30.63	20	17,584	0.11%
2022/05/11	25.6	31.31	2	31.17	31.17	23.6	17,093	0.14%
2022/05/10	19.3	31.32	0	0.00	31.65	19.3	16,798	0.11%
2022/05/09	20.1	31.63	0	0.00	31.57	20.1	16,792	0.12%
2022/05/06	10.3	32.16	0	0.00	32.25	10.3	16,679	0.06%
2022/05/05	1.6	32.49	5	32.50	32.54	-3.4	16,763	-0.02%
2022/05/04	11	32.22	0	0.00	32.31	11	16,949	0.06%
2022/05/03	5	31.95	0	0.00	32.09	5	17,554	0.03%
2022/04/29	28.1	31.98	4	31.98	32.01	24.1	17,967	0.13%
2022/04/28	13	31.63	0	0.00	31.72	13	18,539	0.07%
2022/04/27	28.7	31.37	0	0.00	31.48	28.7	18,489	0.16%
2022/04/26	14.2	31.97	2	31.92	31.93	12.2	18,167	0.07%
2022/04/25	41.5	32.07	8	32.04	32.03	33.5	18,243	0.18%
2022/04/22	22	32.68	1	32.74	32.78	21	17,463	0.12%
2022/04/21	6	32.86	0	0.00	32.90	6	17,770	0.03%
2022/04/20	10.4	32.79	1	32.89	32.83	9.4	17,859	0.05%
2022/04/19	3.1	32.84	0	0.00	32.85	3.1	18,080	0.02%
2022/04/18	27.1	32.64	0	0.00	32.68	27.1	18,217	0.15%
2022/04/15	64.1	32.93	1	32.85	32.90	63.1	18,004	0.35%
2022/04/14	8.6	33.08	28	33.13	33.07	-19.4	18,223	-0.11%
2022/04/13	2	33.10	2	33.00	33.11	0	18,347	0.00%
2022/04/12	38.3	32.67	9	32.73	32.69	29.3	18,315	0.16%
2022/04/11	38.6	32.83	0	0.00	32.81	38.6	17,884	0.22%
2022/04/08	4.3	33.10	0	0.00	33.17	4.3	17,526	0.02%
2022/04/07	69.4	33.07	60	33.09	32.90	9.4	17,428	0.05%
2022/04/06	17.2	33.38	2	33.41	33.47	15.2	16,712	0.09%
2022/04/01	11.6	33.49	0	0.00	33.55	11.6	16,657	0.07%
2022/03/31	0.1	33.69	0	0.00	33.63	0.1	16,656	0.00%
2022/03/30	2.5	33.69	1	33.64	33.70	1.5	16,713	0.01%
2022/03/29	4.1	33.70	4	33.63	33.64	0.1	16,641	0.00%
2022/03/28	12.2	33.51	0	0.00	33.78	12.2	16,634	0.07%
2022/03/25	6.8	33.83	0.4	33.89	33.81	6.3	16,484	0.04%
2022/03/24	3	33.95	3	33.96	33.96	0	16,660	0.00%
2022/03/23	4	33.97	9	33.95	33.96	-5	16,953	-0.03%
2022/03/22	0.4	33.94	2.1	33.87	33.87	-1.7	17,380	-0.01%
2022/03/21	4.2	33.96	0	0.00	33.95	4.2	17,417	0.02%
2022/03/18	6	33.84	0.1	33.88	33.90	6	17,685	0.03%
2022/03/17	1.3	33.91	0.3	33.89	34.01	1	17,731	0.01%
2022/03/16	4.5	33.54	1	33.80	33.71	3.5	17,821	0.02%
2022/03/15	4	33.86	10.1	33.85	33.78	-6.1	17,846	-0.03%
2022/03/14	10.1	34.05	0	0.00	34.13	10.1	18,020	0.06%
2022/03/11	1.3	33.89	0	0.00	33.90	1.3	18,151	0.01%
2022/03/10	3.1	33.91	2	33.88	33.89	1.1	18,239	0.01%
2022/03/09	4.1	33.35	8	33.25	33.36	-3.9	18,168	-0.02%
2022/03/08	27.9	33.09	16	33.01	33.00	11.9	18,129	0.07%
2022/03/07	37.1	33.46	1	33.41	33.45	36.1	17,675	0.20%
2022/03/04	11.3	34.11	6	34.14	34.04	5.3	17,185	0.03%
2022/03/03	23	34.21	18	34.20	34.22	5	17,340	0.03%
2022/03/02	4.4	33.94	2	33.88	33.97	2.4	17,356	0.01%
2022/03/01	0.6	33.79	4	33.78	33.88	-3.4	17,209	-0.02%
2022/02/25	6.1	33.25	1	33.27	33.33	5.1	16,965	0.03%
2022/02/24	36	33.33	0	0.00	33.19	36	17,005	0.21%
2022/02/23	1	33.63	13	33.65	33.75	-12	16,824	-0.07%
2022/02/22	13.2	33.30	0	0.00	33.49	13.2	16,978	0.08%
2022/02/21	1.2	33.50	20.1	33.64	33.80	-18.9	17,361	-0.11%
2022/02/18	0.2	33.53	1	33.36	33.50	-0.8	17,247	0.00%
2022/02/17	1.1	33.30	3	33.39	33.34	-1.9	17,551	-0.01%
2022/02/16	20	33.31	1.2	33.24	33.27	18.8	17,830	0.11%
2022/02/15	4	33.14	0	0.00	33.10	4	17,811	0.02%
2022/02/14	7.2	33.10	8	33.11	33.13	-0.8	18,019	0.00%
2022/02/11	3.2	33.42	0	0.00	33.43	3.2	18,330	0.02%
2022/02/10	1.1	33.47	2	33.45	33.49	-0.9	18,757	0.00%
2022/02/09	2.1	33.46	14.3	33.45	33.50	-12.2	19,206	-0.06%
2022/02/08	2	33.24	1	33.14	33.30	1	19,190	0.01%
2022/02/07	20.2	32.64	27	32.51	33.00	-6.8	19,118	-0.04%
2022/01/26	10	32.47	0	0.00	32.40	10	19,021	0.05%
2022/01/25	23.4	32.34	0	0.00	32.34	23.4	19,107	0.12%
2022/01/24	23.1	32.44	4	32.39	32.72	19.1	18,760	0.10%
2022/01/21	25.2	32.94	0	0.00	32.84	25.2	18,519	0.14%
2022/01/20	0	0.00	1	33.28	33.36	-1	18,158	-0.01%
2022/01/19	1	33.33	0	0.00	33.21	1	18,354	0.01%
2022/01/18	0.1	33.48	33.1	33.31	33.45	-33	18,641	-0.18%
2022/01/17	7	33.13	6	33.18	33.22	1	18,981	0.01%
2022/01/14	16.2	32.97	0	0.00	33.15	16.2	21,215	0.08%
2022/01/13	3.1	33.20	4	33.22	33.20	-0.9	22,404	0.00%
2022/01/12	31	33.16	4	33.21	33.10	27	23,373	0.12%
2022/01/11	13.4	33.20	9.1	33.21	33.20	4.3	23,638	0.02%
2022/01/10	4	33.22	8	33.15	33.27	-4	24,258	-0.02%
2022/01/07	22.2	33.19	0	0.00	33.17	22.2	24,516	0.09%
2022/01/06	12.1	33.39	0	0.00	33.41	12.1	24,667	0.05%
2022/01/05	1.2	33.40	1.4	33.47	33.45	-0.2	25,175	0.00%
2022/01/04	5	33.41	0.3	33.45	33.41	4.7	26,009	0.02%
2022/01/03	9.1	33.52	6	33.59	33.42	3.1	26,439	0.01%
2021/12/30	2	33.59	7.1	33.61	33.58	-5.1	27,336	-0.02%
2021/12/29	0	0.00	2	33.58	33.61	-2	27,867	-0.01%
2021/12/28	0	0.00	1.7	33.52	33.56	-1.7	28,292	-0.01%
2021/12/27	1.5	33.37	0.2	33.38	33.38	1.3	28,983	0.00%
2021/12/23	7.5	33.35	2	33.38	33.34	5.5	30,324	0.02%
2021/12/22	8	33.31	2	33.30	33.30	6	30,997	0.02%
2021/12/21	9	33.31	12	33.37	33.36	-3	31,128	-0.01%
2021/12/20	2.1	33.35	2	33.36	33.41	0.1	31,224	0.00%
2021/12/17	5	33.38	4.3	33.44	33.43	0.7	31,075	0.00%
2021/12/16	3.5	33.37	21	33.39	33.45	-17.5	30,909	-0.06%
2021/12/15	1.1	32.99	1	33.06	33.04	0.1	31,068	0.00%
2021/12/14	29.3	33.00	10	33.00	32.95	19.3	31,054	0.06%
2021/12/13	7.5	33.35	0	0.00	33.33	7.5	30,895	0.02%
2021/12/10	0.1	33.35	3	33.40	33.30	-2.9	30,862	-0.01%
2021/12/09	2	33.24	69.7	33.26	33.32	-67.7	30,754	-0.22%
2021/12/08	1	33.21	14	33.29	33.18	-13	30,597	-0.04%
2021/12/07	2.4	32.97	20	32.97	33.03	-17.6	30,311	-0.06%
2021/12/06	2.4	32.74	1	32.80	32.86	1.4	30,069	0.00%
2021/12/03	0	0.00	1.4	32.67	32.65	-1.4	30,302	0.00%
2021/12/02	5.1	32.50	0	0.00	32.47	5.1	30,250	0.02%
2021/12/01	4	32.41	0	0.00	32.50	4	30,420	0.01%
2021/11/30	3.2	32.46	6	32.47	32.30	-2.8	30,392	-0.01%
2021/11/29	38.1	32.15	19	32.03	32.22	19.1	30,384	0.06%
2021/11/26	24.7	32.41	0	0.00	32.35	24.7	30,133	0.08%
2021/11/25	7	32.66	0	0.00	32.65	7	29,905	0.02%
2021/11/24	1.5	32.60	0	0.00	32.61	1.5	29,925	0.00%
2021/11/23	8	32.65	0.2	32.68	32.63	7.8	29,885	0.03%
2021/11/22	2	32.97	3.1	32.96	32.93	-1.1	29,903	0.00%
2021/11/19	10	32.97	1	32.93	32.93	9	29,833	0.03%
2021/11/18	2	33.00	12	32.95	32.98	-10	29,820	-0.03%
2021/11/17	5.1	32.66	21	32.65	32.71	-15.9	29,329	-0.05%
2021/11/16	9.9	32.51	48	32.49	32.59	-38.1	29,410	-0.13%
2021/11/15	9.2	32.41	1	32.48	32.43	8.2	29,642	0.03%
2021/11/12	7	32.16	28	32.18	32.20	-21	29,635	-0.07%
2021/11/11	11.3	32.21	13	32.32	32.15	-1.7	29,814	-0.01%
2021/11/10	7.1	32.47	22	32.35	32.34	-14.9	30,295	-0.05%
2021/11/09	11	32.35	22	32.36	32.35	-11	30,107	-0.04%
2021/11/08	1.4	32.20	25	32.25	32.39	-23.6	29,738	-0.08%
2021/11/05	14.1	31.77	18	31.78	31.95	-3.9	29,680	-0.01%
2021/11/04	7.1	31.88	1	31.88	31.86	6.1	29,884	0.02%
2021/11/03	2	31.72	11	31.69	31.77	-9	29,845	-0.03%
2021/11/02	24.1	31.57	12	31.73	31.53	12.1	29,764	0.04%
2021/11/01	8	31.55	0	0.00	31.56	8	29,464	0.03%
2021/10/29	10	31.31	3	31.43	31.45	7	29,203	0.02%
2021/10/28	13.5	31.38	10	31.30	31.39	3.5	29,000	0.01%
2021/10/27	8	31.08	5	31.15	31.15	3	28,924	0.01%
2021/10/26	28.1	30.97	0	31.09	31.05	28.1	28,992	0.10%
2021/10/25	42.9	30.75	6.1	30.84	30.86	36.9	28,743	0.13%
2021/10/22	142.4	30.75	7.3	30.76	30.84	135.1	28,569	0.47%	大買/鉅額交易
2021/10/21	152	32.38	0.1	32.39	32.40	151.9	26,495	0.57%	大買/鉅額交易
2021/10/20	63.3	32.38	0.1	32.36	32.37	63.2	25,033	0.25%
2021/10/19	23.1	32.36	0	0.00	32.40	23.1	23,996	0.10%
2021/10/18	50.1	32.35	5	32.35	32.36	45.1	23,655	0.19%
2021/10/15	18	32.30	0	0.00	32.31	18	23,612	0.08%
2021/10/14	24.2	32.20	10	32.18	32.18	14.2	23,569	0.06%
2021/10/13	31.3	32.14	2	32.10	32.17	29.3	23,078	0.13%
2021/10/12	31.9	32.30	0	0.00	32.24	31.9	22,532	0.14%
2021/10/08	13	32.58	4	32.67	32.59	9	21,746	0.04%
2021/10/07	117.5	32.50	35	32.57	32.57	82.5	21,631	0.38%	大買/
2021/10/06	20.2	31.89	2	31.81	31.88	18.2	20,959	0.09%
2021/10/05	17.3	31.63	2	31.46	31.96	15.3	20,585	0.07%
2021/10/04	40.2	31.91	2	32.10	31.84	38.2	20,219	0.19%
2021/10/01	51.2	32.30	1.1	32.21	32.26	50.1	19,474	0.26%
2021/09/30	7.1	32.66	0	0.00	32.77	7.1	18,345	0.04%
2021/09/29	39.1	32.68	1	32.72	32.70	38.1	18,174	0.21%
2021/09/28	7	32.99	2	33.06	33.08	5	17,606	0.03%
2021/09/27	5	33.26	1	33.30	33.30	4	17,512	0.02%
2021/09/24	6	33.31	1	33.36	33.30	5	17,887	0.03%
2021/09/23	3	33.08	0	0.00	33.08	3	17,863	0.02%
2021/09/22	24.1	32.79	1	32.70	32.90	23.1	17,894	0.13%
2021/09/17	5.1	33.39	1	33.30	33.42	4.1	17,382	0.02%
2021/09/16	4.1	33.23	0	0.00	33.28	4.1	17,370	0.02%
2021/09/15	0	0.00	0.3	33.30	33.33	-0.3	17,219	0.00%
2021/09/14	2.2	33.38	3	33.45	33.36	-0.8	17,241	0.00%
2021/09/13	2.1	33.39	0	0.00	33.41	2.1	17,264	0.01%
2021/09/10	2.1	33.09	1	33.10	33.22	1.1	17,282	0.01%
2021/09/09	8	32.87	0	0.00	32.94	8	17,241	0.05%
2021/09/08	37.1	32.86	18	33.01	32.80	19.1	17,202	0.11%
2021/09/07	1.1	33.12	0	0.00	33.16	1.1	16,852	0.01%
2021/09/06	6.1	33.05	0	0.00	33.07	6.1	16,790	0.04%
2021/09/03	12.1	33.20	0	0.00	33.24	12.1	16,600	0.07%
2021/09/02	4.2	33.21	0	0.00	33.16	4.2	16,607	0.03%
2021/09/01	6	33.37	2	33.39	33.39	4	16,552	0.02%
2021/08/31	2.1	33.13	0	0.00	33.38	2.1	16,476	0.01%
2021/08/30	1	33.25	10	33.23	33.29	-9	16,532	-0.05%
2021/08/27	0.2	33.14	1	33.10	33.11	-0.8	16,504	0.00%
2021/08/26	3.7	32.92	0	0.00	32.99	3.7	16,452	0.02%
2021/08/25	6	32.87	2	32.88	33.00	4	16,281	0.02%
2021/08/24	9	32.79	0	0.00	32.80	9	16,383	0.06%
2021/08/23	4	32.80	4	32.77	32.88	0	16,186	0.00%
2021/08/20	38	32.41	0	0.00	32.26	38	16,057	0.24%
2021/08/19	44.3	32.46	2	32.40	32.32	42.3	15,784	0.27%
2021/08/18	16	32.42	2	32.61	33.07	14	15,181	0.09%
2021/08/17	14.1	32.66	2	32.69	32.53	12.1	14,907	0.08%
2021/08/16	69.1	33.16	0	32.89	32.86	69.1	14,707	0.47%
2021/08/13	16.3	33.30	0	0.00	33.27	16.3	14,056	0.12%
2021/08/12	15.1	33.44	2	33.47	33.51	13.1	13,851	0.09%
2021/08/11	67.2	33.41	41	33.49	33.49	26.2	13,905	0.19%
2021/08/10	22.1	33.81	10	34.00	33.79	12.1	13,704	0.09%
2021/08/09	4	33.99	0	0.00	34.10	4	14,439	0.03%
2021/08/06	0.2	34.27	1	34.19	34.25	-0.8	14,660	-0.01%
2021/08/05	4.4	34.17	36	34.21	34.20	-31.6	15,367	-0.21%
2021/08/04	0	34.34	0	0.00	34.35	0	16,712	0.00%
2021/08/03	31	34.04	0	0.00	34.15	31	17,432	0.18%
2021/08/02	8.1	33.78	3	33.74	34.00	5.1	17,428	0.03%
2021/07/30	11.2	34.05	1	33.90	33.90	10.2	17,250	0.06%
2021/07/29	12	33.95	4	34.10	34.10	8	17,094	0.05%
2021/07/28	18.2	33.60	3	33.69	33.89	15.2	17,359	0.09%
2021/07/27	21.3	34.08	1	34.40	34.07	20.3	17,372	0.12%
2021/07/26	9	34.55	0	0.00	34.50	9	17,260	0.05%
2021/07/23	0	34.40	0	0.00	34.47	0	17,212	0.00%
2021/07/22	3	34.15	7	34.10	34.21	-4	17,183	-0.02%
2021/07/21	30.1	34.11	0	0.00	34.13	30.1	16,996	0.18%
2021/07/20	33.1	34.65	0	0.00	34.56	33.1	16,353	0.20%
2021/07/19	24	35.04	1	35.06	35.14	23	16,195	0.14%
2021/07/16	0.1	35.16	3.3	35.09	35.12	-3.2	16,301	-0.02%
2021/07/15	0.1	34.74	2	34.91	34.98	-2	16,244	-0.01%
2021/07/14	11	34.53	3	34.43	34.48	8	16,238	0.05%
2021/07/13	5.1	34.92	0	0.00	34.85	5.1	16,009	0.03%
2021/07/12	5	35.40	0	0.00	35.27	5	15,934	0.03%
2021/07/09	1	35.47	2	35.32	35.44	-1	15,733	-0.01%
2021/07/08	7.1	35.57	9.9	35.72	35.80	-2.8	15,796	-0.02%
2021/07/07	0.2	35.86	3	35.84	35.61	-2.8	15,802	-0.02%
2021/07/06	0	35.95	0	0.00	35.91	0	15,704	0.00%
2021/07/05	5.2	35.46	4	35.56	35.69	1.2	15,631	0.01%
2021/07/02	0	35.15	3	35.21	35.20	-3	15,550	-0.02%
2021/07/01	2	35.13	1	35.02	35.00	1	15,473	0.01%
2021/06/30	0.2	35.01	3	34.97	35.00	-2.8	15,037	-0.02%
2021/06/29	3.3	34.79	0	0.00	34.80	3.3	15,029	0.02%
2021/06/28	3.1	34.91	3	35.04	35.10	0.1	15,068	0.00%
2021/06/25	1	34.78	0	0.00	34.74	1	15,000	0.01%
2021/06/24	0	34.66	0	0.00	34.66	0	15,045	0.00%
2021/06/23	0.5	34.50	0	0.00	34.45	0.5	15,186	0.00%
2021/06/22	0	34.60	0	0.00	34.43	0	15,168	0.00%
2021/06/21	3	34.61	0	0.00	34.55	3	15,124	0.02%
2021/06/18	0	34.96	0	0.00	34.91	0	15,026	0.00%
2021/06/17	1.1	34.62	0	0.00	34.90	1.1	15,116	0.01%
2021/06/16	1	34.65	2	34.76	34.78	-1	15,232	-0.01%
2021/06/15	1	34.74	1	34.56	34.65	0	15,274	0.00%
2021/06/11	1	34.58	0	34.63	34.55	1	15,354	0.01%
2021/06/10	10	34.42	0	0.00	34.60	10	15,462	0.06%
2021/06/09	4.2	34.40	0	0.00	34.45	4.2	15,529	0.03%
2021/06/08	1	34.58	0	0.00	34.65	1	15,624	0.01%
2021/06/07	3	34.50	1	34.60	34.72	2	15,739	0.01%
2021/06/04	1	34.73	0.1	34.84	34.77	0.9	15,681	0.01%
2021/06/03	5	35.00	7	34.93	34.95	-2	15,696	-0.01%
2021/06/02	0.3	34.98	3	35.05	34.96	-2.7	15,809	-0.02%
2021/06/01	0	34.99	0	0.00	35.06	0	15,858	0.00%
2021/05/31	3.1	34.62	25	34.72	34.75	-21.9	15,721	-0.14%
2021/05/28	1.4	34.51	9	34.50	34.55	-7.6	15,754	-0.05%
2021/05/27	0	34.15	0	0.00	34.28	0	15,767	0.00%
2021/05/26	1	34.25	0	0.00	34.32	1	15,811	0.01%
2021/05/25	2	34.20	0	0.00	34.34	2	15,861	0.01%
2021/05/24	0	34.00	0	0.00	34.05	0	15,943	0.00%
2021/05/21	1	33.80	0	0.00	34.00	1	15,870	0.01%
2021/05/20	0.3	33.93	0	0.00	33.86	0.3	15,950	0.00%
2021/05/19	1.2	33.87	0	0.00	34.10	1.2	15,867	0.01%
2021/05/18	2	33.45	3	33.60	34.01	-1	15,921	-0.01%
2021/05/17	10.2	32.67	17	32.77	32.75	-6.9	15,879	-0.04%
2021/05/14	3.1	33.72	2	33.84	33.65	1.1	14,792	0.01%
2021/05/13	8	33.21	43	33.23	33.40	-35	14,460	-0.24%
2021/05/12	6.5	33.25	14.9	33.14	33.50	-8.4	13,679	-0.06%
2021/05/11	15.5	34.87	10	35.12	34.70	5.5	12,332	0.04%
2021/05/10	0	35.85	2	35.85	35.88	-2	11,676	-0.02%
2021/05/07	0	35.65	1	35.52	35.72	-1	11,778	-0.01%
2021/05/06	0.1	35.31	0	0.00	35.30	0.1	11,877	0.00%
2021/05/05	29	35.50	3	35.51	35.35	26	11,916	0.22%
2021/05/04	11.4	35.36	0	0.00	35.30	11.4	11,516	0.10%
2021/05/03	12.1	35.97	20	36.01	35.91	-7.9	11,089	-0.07%
2021/04/29	1.5	35.92	1	35.95	36.12	0.5	11,039	0.00%
2021/04/28	0	35.93	0	0.00	35.98	0	11,127	0.00%
2021/04/26	2.7	35.85	1	35.70	35.99	1.7	11,527	0.02%
2021/04/23	1	35.21	0.2	35.24	35.30	0.8	11,671	0.01%
2021/04/22	0	35.40	1	35.75	35.40	-1	11,800	-0.01%
2021/04/21	4	35.33	1	35.33	35.53	3	12,099	0.02%
2021/04/20	5	35.39	13	35.38	35.33	-8	12,400	-0.06%
2021/04/19	16.1	35.12	11	35.14	35.20	5.1	12,466	0.04%
2021/04/16	5.7	34.87	3	34.86	34.94	2.7	12,623	0.02%
2021/04/15	0	0.00	3	34.51	34.50	-3	12,665	-0.02%
2021/04/14	4.1	34.22	12.2	34.44	34.35	-8.1	13,099	-0.06%
2021/04/13	11.1	34.68	12	34.67	34.47	-1	13,191	-0.01%
2021/04/12	0	0.00	1	34.69	34.69	-1	13,479	-0.01%
2021/04/09	5	34.70	0	0.00	34.70	5	13,634	0.04%
2021/04/08	0	0.00	0	34.75	34.75	0	13,861	0.00%
2021/04/07	0.1	34.77	10	34.70	34.71	-9.9	13,924	-0.07%
2021/04/06	1	34.77	0	0.00	34.74	1	13,991	0.01%
2021/04/01	6.5	34.63	1	34.61	34.61	5.5	14,051	0.04%
2021/03/31	1	34.71	0	0.00	34.63	1	14,126	0.01%
2021/03/30	3.1	34.40	3.7	34.52	34.60	-0.6	13,963	0.00%
2021/03/29	2	34.28	12	34.26	34.34	-10	14,041	-0.07%
2021/03/26	0.1	33.75	0	0.00	33.80	0.1	14,091	0.00%
2021/03/25	4.2	33.56	0.2	33.48	33.66	4.1	14,089	0.03%
2021/03/24	12.6	33.60	0.5	33.67	33.65	12.1	14,064	0.09%
2021/03/23	0.2	33.67	3	33.64	33.66	-2.8	14,047	-0.02%
2021/03/22	7	33.58	6	33.58	33.60	1	14,115	0.01%
2021/03/19	1	33.34	8	33.45	33.60	-7	14,304	-0.05%
2021/03/18	0.6	33.55	12	33.38	33.53	-11.4	14,273	-0.08%
2021/03/17	1	32.92	4	32.99	32.95	-3	14,394	-0.02%
2021/03/16	1	32.98	1	33.00	32.99	0	14,595	0.00%
2021/03/15	2	32.70	2	32.73	32.74	0	14,896	0.00%
2021/03/12	20	32.33	2	32.43	32.43	18	15,119	0.12%
2021/03/11	0.5	32.35	54	32.30	32.33	-53.5	15,393	-0.35%
2021/03/10	0.1	32.13	3.2	32.13	32.10	-3.1	15,574	-0.02%
2021/03/09	1.2	32.00	1	32.00	32.00	0.2	15,641	0.00%
2021/03/08	1	31.95	9	31.97	32.00	-8	15,766	-0.05%
2021/03/05	2	31.72	0	0.00	31.80	2	15,693	0.01%
2021/03/04	17.2	31.79	5	31.80	31.80	12.2	15,709	0.08%
2021/03/03	1	31.85	122	31.82	31.93	-121	15,785	-0.77%	大賣/鉅額交易
2021/03/02	1	31.90	63	32.04	31.90	-62	15,732	-0.39%
2021/02/26	3	31.90	0	0.00	31.90	3	15,774	0.02%
2021/02/25	0.5	32.02	4	31.97	32.01	-3.5	15,760	-0.02%
2021/02/24	14	31.86	18	31.84	31.80	-4	15,763	-0.03%
2021/02/23	2.1	31.69	6	31.57	31.80	-3.9	15,634	-0.03%
2021/02/22	12.5	31.46	73	31.39	31.50	-60.5	15,506	-0.39%
2021/02/19	4.2	30.99	2	31.00	31.12	2.2	15,365	0.01%
2021/02/18	4.3	31.03	2	31.12	31.13	2.3	15,500	0.01%
2021/02/17	2.2	30.91	1	30.89	31.00	1.2	15,543	0.01%
2021/02/05	0	30.60	10	30.60	30.55	-10	15,356	-0.06%
2021/02/04	4	30.49	0	0.00	30.51	4	15,473	0.03%
2021/02/03	0	30.53	0	0.00	30.51	0	15,563	0.00%
2021/02/02	1.2	30.53	10	30.30	30.50	-8.8	15,854	-0.06%
2021/02/01	4	30.10	0	0.00	30.25	4	16,075	0.02%
2021/01/29	13	30.64	7	30.43	30.26	6	16,246	0.04%
2021/01/28	1	30.77	20	30.68	30.72	-19	16,201	-0.12%
2021/01/27	0	0.00	6	30.92	30.95	-6	16,259	-0.04%
2021/01/26	9	30.84	4	30.73	30.68	5	16,164	0.03%
2021/01/25	0.3	30.85	5	30.54	30.83	-4.7	16,491	-0.03%
2021/01/22	1.6	30.39	0	0.00	30.53	1.6	16,841	0.01%
2021/01/21	5	30.25	0	0.00	30.30	5	17,518	0.03%
2021/01/20	5	30.35	15	30.40	30.25	-10	19,146	-0.05%
2021/01/19	7.4	30.76	0	0.00	30.74	7.4	19,403	0.04%
2021/01/18	0	30.53	7.2	30.55	30.61	-7.2	19,634	-0.04%
2021/01/15	0.2	30.81	33	30.80	30.79	-32.8	19,548	-0.17%
2021/01/14	2	30.95	65	30.90	30.92	-63	19,520	-0.32%
2021/01/13	10.1	30.62	16	30.61	30.69	-5.9	19,429	-0.03%
2021/01/12	10.1	30.43	21	30.45	30.35	-10.9	19,254	-0.06%
2021/01/11	0	0.00	5	30.55	30.61	-5	19,281	-0.03%
2021/01/08	9	30.38	21	30.35	30.46	-12	19,283	-0.06%
2021/01/07	0.2	30.22	57	30.19	30.22	-56.8	19,236	-0.30%
2021/01/06	3.2	30.03	44	30.12	30.00	-40.8	18,861	-0.22%
2021/01/05	0.2	30.05	20.4	29.99	30.02	-20.2	18,702	-0.11%
2021/01/04	1	29.82	32	29.93	29.94	-31	18,639	-0.17%
2020/12/31	1	29.77	18	29.94	29.95	-17	18,552	-0.09%
2020/12/30	0.3	29.81	3.7	29.72	29.78	-3.4	18,338	-0.02%
2020/12/28	0	0.00	4.4	29.73	29.75	-4.4	18,329	-0.02%
2020/12/25	3	29.51	0	0.00	29.51	3	18,165	0.02%
2020/12/24	7.1	29.47	11	29.48	29.48	-3.9	18,085	-0.02%
2020/12/23	9.1	29.39	1	29.38	29.42	8.1	18,156	0.04%
2020/12/22	2.1	29.48	2	29.51	29.43	0.1	18,606	0.00%
2020/12/21	11	29.46	0	0.00	29.60	11	19,258	0.06%
2020/12/18	3	29.60	0	0.00	29.61	3	19,328	0.02%
2020/12/17	3.2	29.63	62	29.62	29.66	-58.8	19,561	-0.30%
2020/12/16	4	29.61	4	29.63	29.80	0	19,561	0.00%
2020/12/15	16	29.59	14	29.66	29.51	2	19,488	0.01%
2020/12/14	0	0.00	2	29.85	29.82	-2	19,302	-0.01%
2020/12/11	16	29.83	2	29.70	29.81	14	19,359	0.07%
2020/12/10	24.1	29.98	4	29.97	29.94	20.1	19,265	0.10%
2020/12/09	4	30.11	3	30.08	30.14	1	19,097	0.01%
2020/12/08	0.2	29.94	8	29.91	29.90	-7.8	18,695	-0.04%
2020/12/07	18	29.72	12	29.88	29.85	6	18,414	0.03%
2020/12/04	4	29.69	7	29.60	29.68	-3	18,251	-0.02%
2020/12/03	47	29.52	7	29.58	29.45	40	18,137	0.22%
2020/12/02	36	29.40	0	0.00	29.44	36	18,138	0.20%
2020/12/01	4	29.27	1	29.34	29.35	3	18,131	0.02%
2020/11/30	12	29.44	23.6	29.42	29.35	-11.6	18,213	-0.06%
2020/11/27	3	29.31	17	29.23	29.32	-14	18,098	-0.08%
2020/11/26	4	29.14	8	29.07	29.15	-4	18,010	-0.02%
2020/11/25	1	28.99	9	29.08	29.01	-8	18,006	-0.04%
2020/11/24	4.2	29.14	4	29.13	29.11	0.2	17,904	0.00%
2020/11/23	0	0.00	8	29.13	29.14	-8	17,841	-0.04%
2020/11/20	10	28.86	0	0.00	28.88	10	17,893	0.06%
2020/11/19	10	28.87	0	0.00	28.86	10	18,118	0.06%
2020/11/18	4	28.89	0	0.00	28.90	4	18,250	0.02%
2020/11/17	11.3	28.91	6.6	28.86	28.81	4.7	18,455	0.03%
2020/11/16	58	28.80	2	28.78	28.80	56	19,178	0.29%
2020/11/13	5	28.40	0	0.00	28.53	5	18,963	0.03%
2020/11/12	19	28.45	12.1	28.48	28.40	6.9	18,920	0.04%
2020/11/11	19.1	28.44	3	28.47	28.50	16.1	18,920	0.09%
2020/11/10	12	28.30	0	0.00	28.29	12	18,893	0.06%
2020/11/09	1	28.43	34	28.41	28.40	-33	18,592	-0.18%
2020/11/06	16.2	28.22	5	28.15	28.19	11.2	18,420	0.06%
2020/11/05	5.2	28.11	0	0.00	28.12	5.2	18,259	0.03%
2020/11/04	13	28.00	8	28.00	28.05	5	18,240	0.03%
2020/11/03	0	28.03	16	27.91	28.01	-16	18,058	-0.09%
2020/11/02	19.6	27.69	0	0.00	27.72	19.6	17,951	0.11%
2020/10/30	26	27.86	0	0.00	27.80	26	17,737	0.15%
2020/10/29	41	27.89	7	27.97	27.98	34	17,214	0.20%
2020/10/28	66	28.24	17	28.37	28.19	49	16,451	0.30%
2020/10/27	144	29.61	24	29.65	29.69	120	14,985	0.80%	大買/鉅額交易
2020/10/26	23	29.68	20	29.68	29.69	3	14,571	0.02%
2020/10/23	2	29.61	0	0.00	29.63	2	14,243	0.01%
2020/10/22	7	29.55	0	0.00	29.59	7	14,252	0.05%
2020/10/21	14	29.60	1	29.69	29.59	13	14,117	0.09%
2020/10/20	7	29.61	0	0.00	29.64	7	13,965	0.05%
2020/10/19	2	29.58	6	29.60	29.64	-4	14,347	-0.03%
2020/10/16	27	29.61	2	29.63	29.56	25	14,557	0.17%
2020/10/15	14	29.65	0	0.00	29.69	14	14,581	0.10%
2020/10/14	3	29.76	0	0.00	29.74	3	14,485	0.02%
2020/10/13	11	29.66	5	29.69	29.71	6	14,504	0.04%
2020/10/12	13	29.81	4	29.79	29.74	9	14,442	0.06%
2020/10/08	0	0.00	38	29.75	29.76	-38	14,174	-0.27%
2020/10/07	7	29.64	0	0.00	29.65	7	14,166	0.05%
2020/10/06	2	29.61	0	0.00	29.68	2	14,217	0.01%
2020/10/05	1	29.41	0	0.00	29.45	1	14,385	0.01%
2020/09/30	4	29.38	7	29.44	29.48	-3	14,532	-0.02%
2020/09/29	6	29.35	6	29.40	29.40	0	15,005	0.00%
2020/09/28	18	29.20	2	29.29	29.38	16	15,348	0.10%
2020/09/25	23	28.98	0	0.00	28.90	23	15,839	0.15%
2020/09/24	14	29.13	4	29.20	29.06	10	15,657	0.06%
2020/09/23	12	29.63	0	0.00	29.70	12	15,278	0.08%
2020/09/22	18	29.82	0	0.00	29.80	18	15,424	0.12%
2020/09/21	6	30.08	4	30.08	30.03	2	15,180	0.01%
2020/09/18	0	0.00	3	30.09	30.20	-3	15,272	-0.02%
2020/09/17	0.5	30.26	1	30.26	30.23	-0.5	15,304	0.00%
2020/09/16	5	30.26	12	30.23	30.25	-7	15,278	-0.05%
2020/09/15	0.1	30.15	6	30.11	30.10	-5.9	15,251	-0.04%
2020/09/14	15	29.81	3	29.85	29.98	12	15,378	0.08%
2020/09/11	3	29.81	5	29.76	29.75	-2	15,516	-0.01%
2020/09/10	5	29.86	0	0.00	29.85	5	15,677	0.03%
2020/09/09	3	29.63	0	0.00	29.85	3	15,903	0.02%
2020/09/08	12	29.89	0	0.00	29.97	12	15,932	0.08%
2020/09/07	6	29.98	2	30.10	29.96	4	16,173	0.02%
2020/09/04	1	29.95	10	29.94	30.09	-9	16,345	-0.06%
2020/09/03	12	30.34	6	30.32	30.25	6	16,346	0.04%
2020/09/02	11	30.16	1	30.19	30.14	10	16,374	0.06%
2020/09/01	3	30.10	14	29.97	30.06	-11	16,665	-0.07%
2020/08/31	6.3	30.22	1	30.20	30.16	5.3	16,971	0.03%
2020/08/28	12	30.18	4	30.17	30.24	8	17,226	0.05%
2020/08/27	10	30.33	42	30.45	30.33	-32	17,715	-0.18%
2020/08/26	32	30.37	0	0.00	30.43	32	17,808	0.18%
2020/08/25	22.4	30.41	11	30.45	30.44	11.4	17,900	0.06%
2020/08/24	3.7	30.09	0	0.00	30.14	3.7	17,717	0.02%
2020/08/21	7	30.05	11	30.07	30.11	-4	17,747	-0.02%
2020/08/20	150	29.87	34	30.32	29.79	116	17,584	0.66%	大買/鉅額交易
2020/08/19	1	30.92	24	31.00	30.77	-23	17,106	-0.13%
2020/08/18	10	30.81	22	30.85	30.90	-12	17,222	-0.07%
2020/08/17	16.7	30.90	3	30.93	30.96	13.7	17,405	0.08%
2020/08/14	8	30.65	24	30.38	30.63	-16	17,515	-0.09%
2020/08/13	1.1	30.31	0	0.00	30.32	1.1	17,551	0.01%
2020/08/12	32	30.17	0	0.00	30.22	32	17,670	0.18%
2020/08/11	4	30.51	1	30.50	30.35	3	17,800	0.02%
2020/08/10	7	30.62	2	30.55	30.60	5	17,852	0.03%
2020/08/07	0	0.00	31	30.67	30.65	-31	17,963	-0.17%
2020/08/06	1	30.70	16	30.74	30.70	-15	18,123	-0.08%
2020/08/05	0.5	30.61	16	30.48	30.62	-15.5	18,150	-0.09%
2020/08/04	3	30.01	4	30.06	30.17	-1	18,066	-0.01%
2020/08/03	33	30.01	15	30.16	30.01	18	18,203	0.10%
2020/07/31	0	0.00	8	30.15	30.24	-8	18,362	-0.04%
2020/07/30	0	0.00	5.8	29.85	29.99	-5.8	18,199	-0.03%
2020/07/29	30	29.74	0	0.00	29.62	30	18,290	0.16%
2020/07/28	11	29.70	37	29.66	29.46	-26	18,589	-0.14%
2020/07/27	4.4	29.88	7	29.87	29.84	-2.6	18,958	-0.01%
2020/07/24	14	29.95	20	30.17	29.85	-6	19,177	-0.03%
2020/07/23	10	30.17	79	30.11	30.17	-69	19,226	-0.36%
2020/07/22	0	0.00	8	29.98	29.97	-8	19,001	-0.04%
2020/07/21	0	29.78	18	29.82	29.84	-18	18,618	-0.10%
2020/07/20	11.8	29.48	6	29.46	29.55	5.8	18,471	0.03%
2020/07/17	1	29.62	16	29.65	29.59	-15	18,517	-0.08%
2020/07/16	10.3	29.61	30	29.74	29.63	-19.7	18,912	-0.10%
2020/07/15	7.1	29.65	10	29.78	29.53	-2.9	19,020	-0.02%
2020/07/14	13	29.67	0	0.00	29.58	13	19,474	0.07%
2020/07/13	2	29.67	8	29.66	29.65	-6	19,664	-0.03%
2020/07/10	3.1	29.45	8	29.50	29.52	-4.9	20,111	-0.02%
2020/07/09	1.1	29.86	11	29.87	29.74	-10	20,149	-0.05%
2020/07/08	34	29.64	38	29.72	29.72	-4	20,104	-0.02%
2020/07/07	29	29.69	59	29.84	29.43	-30	19,758	-0.15%
2020/07/06	2.5	29.73	36	29.72	29.83	-33.5	19,831	-0.17%
2020/07/03	1	29.31	23	29.31	29.33	-22	19,848	-0.11%
2020/07/02	8	29.01	20	29.03	29.09	-12	19,919	-0.06%
2020/07/01	4.1	28.86	11	28.84	28.79	-6.9	19,835	-0.03%
2020/06/30	5.2	28.57	1	28.58	28.56	4.2	19,720	0.02%
2020/06/29	2	28.48	2	28.47	28.51	0	19,944	0.00%
2020/06/24	11.2	28.55	9	28.55	28.54	2.2	20,125	0.01%
2020/06/23	20.5	28.56	0	0.00	28.54	20.5	20,752	0.10%
2020/06/22	2	28.54	2	28.54	28.48	0	21,173	0.00%
2020/06/19	16	28.62	10	28.71	28.56	6	21,935	0.03%
2020/06/18	0	0.00	5	28.47	28.55	-5	22,217	-0.02%
2020/06/17	2.3	28.40	0	0.00	28.46	2.3	22,778	0.01%
2020/06/16	0.1	28.49	2	28.42	28.45	-1.9	23,966	-0.01%
2020/06/15	2.1	28.28	10	28.27	28.13	-7.9	25,896	-0.03%
2020/06/12	40	27.97	0	0.00	28.29	40	26,870	0.15%
2020/06/11	9	28.80	47	28.72	28.43	-38	28,066	-0.14%
2020/06/10	6.1	28.86	18	28.84	28.86	-11.9	29,208	-0.04%
2020/06/09	1.1	28.79	25	28.89	28.84	-23.9	31,585	-0.08%
2020/06/08	24	28.86	13	28.90	28.88	11	33,932	0.03%
2020/06/05	0.5	28.80	26	28.78	28.80	-25.5	34,209	-0.07%
2020/06/04	0	0.00	37	28.67	28.67	-37	34,954	-0.11%
2020/06/03	0	0.00	22	28.46	28.48	-22	36,194	-0.06%
2020/06/02	3	28.22	2	28.22	28.17	1	36,074	0.00%
2020/06/01	2	28.03	14	28.03	28.05	-12	36,099	-0.03%
2020/05/29	3	27.75	2	27.80	27.86	1	36,125	0.00%
2020/05/28	19.3	27.97	6	27.95	27.90	13.3	36,417	0.04%
2020/05/27	2	27.88	0	0.00	27.85	2	36,930	0.01%
2020/05/26	5.1	27.75	21	27.80	27.82	-15.9	37,686	-0.04%
2020/05/25	5	27.35	0	0.00	27.50	5	37,769	0.01%
2020/05/22	7	27.50	0	0.00	27.45	7	37,724	0.02%
2020/05/21	5	27.64	5	27.64	27.63	0	37,673	0.00%
2020/05/20	0	0.00	2	27.52	27.48	-2	37,414	-0.01%
2020/05/19	15.1	27.41	1	27.47	27.43	14.1	37,371	0.04%
2020/05/18	3.5	27.25	52	27.24	27.25	-48.5	37,373	-0.13%
2020/05/15	6	27.46	6	27.42	27.43	0	37,286	0.00%
2020/05/14	4	27.55	0	0.00	27.48	4	37,309	0.01%
2020/05/13	11.4	27.64	8	27.68	27.75	3.4	37,221	0.01%
2020/05/12	1	27.55	9	27.55	27.55	-8	37,202	-0.02%
2020/05/11	0	0.00	3	27.67	27.66	-3	37,225	-0.01%
2020/05/08	11.2	27.63	21	27.50	27.50	-9.8	37,125	-0.03%
2020/05/07	11	27.39	7	27.44	27.40	4	37,179	0.01%
2020/05/06	1	27.28	7	27.28	27.32	-6	37,098	-0.02%
2020/05/04	8	26.99	3	26.92	27.09	5	37,105	0.01%
2020/04/30	5	27.32	25	27.39	27.46	-20	36,925	-0.05%
2020/04/29	12	27.01	15	27.06	27.07	-3	37,079	-0.01%
2020/04/28	4	26.88	20	26.87	26.91	-16	37,392	-0.04%
2020/04/27	0.2	26.82	52	26.67	26.79	-51.8	39,171	-0.13%
2020/04/24	15	26.32	0	0.00	26.33	15	38,889	0.04%
2020/04/23	21	26.31	7	26.45	26.34	14	38,981	0.04%
2020/04/22	24	25.85	19	25.84	26.23	5	38,900	0.01%
2020/04/21	36	26.18	16	26.22	26.10	20	38,703	0.05%
2020/04/20	6	26.52	4	26.45	26.60	2	38,276	0.01%
2020/04/17	38	26.66	19	26.56	26.50	19	38,143	0.05%
2020/04/16	7.1	26.41	4	26.36	26.44	3.1	37,641	0.01%
2020/04/15	19.1	26.30	13	26.34	26.47	6.1	37,489	0.02%
2020/04/14	17.2	25.99	6	25.99	26.05	11.2	37,155	0.03%
2020/04/13	9	25.73	5	25.73	25.68	4	37,244	0.01%
2020/04/10	21	25.71	2	25.71	25.73	19	37,181	0.05%
2020/04/09	18	25.86	18	25.81	25.65	0	37,221	0.00%
2020/04/08	17	25.55	52	25.60	25.77	-35	36,867	-0.09%
2020/04/07	8	25.21	17	25.21	25.22	-9	36,353	-0.02%
2020/04/06	12	24.67	6	24.61	24.84	6	36,110	0.02%
2020/04/01	6	24.50	4	24.54	24.52	2	35,797	0.01%
2020/03/31	6	24.46	29	24.51	24.49	-23	35,582	-0.06%
2020/03/30	15	24.10	8	24.28	24.32	7	35,350	0.02%
2020/03/27	32	24.53	57	24.65	24.35	-25	35,016	-0.07%
2020/03/26	21.2	24.15	7	24.25	24.26	14.2	34,321	0.04%
2020/03/25	66	24.26	41	24.25	24.09	25	33,888	0.07%
2020/03/24	52	23.40	12	23.40	23.38	40	33,068	0.12%
2020/03/23	52	22.56	3	22.45	22.49	49	32,600	0.15%
2020/03/20	46	22.80	34	23.14	23.28	12	31,861	0.04%
2020/03/19	156	22.00	11	22.01	21.85	145	30,566	0.47%	大買/鉅額交易
2020/03/18	68.1	23.57	7	23.62	23.29	61.1	28,445	0.21%
2020/03/17	182	23.73	32	23.71	23.67	150	27,264	0.55%	大買/鉅額交易
2020/03/16	100.3	24.70	1	24.56	24.41	99.3	25,639	0.39%
2020/03/13	108	24.27	2	24.23	25.29	106	24,153	0.44%	大買/鉅額交易
2020/03/12	138.5	26.00	2	26.39	25.93	136.5	21,637	0.63%	大買/鉅額交易
2020/03/11	63	27.18	50	27.18	26.97	13	19,241	0.07%
2020/03/10	84	26.92	4	26.86	27.25	80	18,794	0.43%
2020/03/09	92	27.33	11	27.37	27.25	81	17,707	0.46%
2020/03/06	44	27.82	43	27.86	27.88	1	16,214	0.01%
2020/03/05	8	28.06	1	28.01	28.10	7	16,065	0.04%
2020/03/04	22	27.76	0	0.00	27.86	22	16,235	0.14%
2020/03/03	3	28.03	5	28.06	27.93	-2	15,926	-0.01%
2020/03/02	21	27.58	7	27.48	27.75	14	15,541	0.09%
2020/02/27	29	27.96	0	0.00	27.90	29	14,821	0.20%
2020/02/26	4	28.33	0	0.00	28.30	4	13,985	0.03%
2020/02/25	2	28.60	1	28.59	28.67	1	13,480	0.01%
2020/02/24	15	28.63	0	0.00	28.70	15	13,484	0.11%
2020/02/21	13	28.88	1	28.90	28.90	12	13,361	0.09%
2020/02/20	1.4	28.93	14	28.95	28.93	-12.6	13,388	-0.09%
2020/02/19	5.3	28.92	0	0.00	28.96	5.3	13,416	0.04%
2020/02/18	3.1	28.77	0	0.00	28.80	3.1	13,342	0.02%
2020/02/17	2	28.80	0	0.00	28.80	2	13,204	0.02%
2020/02/14	5	28.72	1	28.80	28.79	4	13,043	0.03%
2020/02/13	4	28.67	5	28.68	28.64	-1	12,980	-0.01%
2020/02/12	7.5	28.53	12	28.51	28.56	-4.5	13,444	-0.03%
2020/02/11	3	28.29	5	28.30	28.34	-2	13,351	-0.01%
2020/02/10	1	28.00	20	27.91	28.14	-19	13,445	-0.14%
2020/02/07	4	28.32	0	0.00	28.23	4	13,453	0.03%
2020/02/06	2	28.20	1	28.41	28.44	1	13,474	0.01%
2020/02/05	4	28.10	10	28.10	28.08	-6	13,426	-0.04%
2020/02/04	4	27.96	5	27.96	28.12	-1	13,381	-0.01%
2020/02/03	30	27.07	0	0.00	27.74	30	13,397	0.22%
2020/01/31	22	27.93	14	27.77	27.92	8	12,821	0.06%
2020/01/30	106	27.68	58	27.73	27.70	48	12,492	0.38%	大買/
2020/01/20	11	29.19	4	29.21	29.19	7	10,664	0.07%
2020/01/17	0.1	29.19	0	0.00	29.16	0.1	10,913	0.00%
2020/01/16	2	28.98	3	29.09	29.10	-1	11,189	-0.01%
2020/01/15	1.1	29.01	9	29.05	29.01	-7.9	12,641	-0.06%
2020/01/14	1	28.99	3	29.01	29.02	-2	13,051	-0.02%
2020/01/13	10	28.72	1	28.80	28.84	9	13,473	0.07%
2020/01/10	12	28.69	2	28.73	28.69	10	13,569	0.07%
2020/01/09	0	0.00	2	28.70	28.70	-2	13,606	-0.01%
2020/01/08	6.5	28.53	0	0.00	28.50	6.5	13,583	0.05%
2020/01/07	6.2	28.63	3	28.53	28.69	3.2	13,478	0.02%
2020/01/06	0	0.00	1	29.18	28.96	-1	13,221	-0.01%
2020/01/03	2	29.41	18	29.23	29.18	-16	13,373	-0.12%
2020/01/02	12	29.10	11	29.08	29.09	1	13,410	0.01%
2019/12/31	3	28.99	14	28.97	28.97	-11	13,889	-0.08%
2019/12/30	1	28.98	31	28.98	29.00	-30	13,762	-0.22%
2019/12/27	0	0.00	11	28.91	28.90	-11	13,551	-0.08%
2019/12/26	0	0.00	24	28.91	28.86	-24	13,505	-0.18%
2019/12/25	0.1	28.86	8	28.83	28.83	-7.9	13,511	-0.06%
2019/12/20	3.5	28.85	1	28.83	28.80	2.5	13,527	0.02%
2019/12/19	15	28.71	2	28.74	28.69	13	13,545	0.10%
2019/12/18	0.1	28.78	10	28.78	28.77	-9.9	13,651	-0.07%
2019/12/17	1.1	28.68	1	28.70	28.71	0.1	13,549	0.00%
2019/12/16	3	28.60	6	28.50	28.57	-3	13,469	-0.02%
2019/12/13	6	28.45	3	28.37	28.37	3	13,377	0.02%
2019/12/12	2.6	28.31	2	28.32	28.31	0.6	13,384	0.00%
2019/12/11	1	28.20	7	28.20	28.21	-6	13,328	-0.05%
2019/12/10	1	28.21	0	0.00	28.14	1	13,446	0.01%
2019/12/09	0.2	28.24	2	28.21	28.21	-1.8	13,528	-0.01%
2019/12/05	1	28.03	13	28.02	28.03	-12	13,450	-0.09%
2019/12/04	2	27.86	0	0.00	27.88	2	13,511	0.01%
2019/12/03	10	27.65	9	27.85	27.92	1	13,692	0.01%
2019/12/02	8	27.60	0	0.00	27.65	8	13,797	0.06%
2019/11/29	20	27.80	0	0.00	27.75	20	13,635	0.15%
2019/11/27	2	28.02	0	0.00	28.04	2	13,666	0.01%
2019/11/26	1	28.04	0	0.00	28.06	1	13,631	0.01%
2019/11/22	5	28.00	3	28.00	28.01	2	13,516	0.01%
2019/11/21	56	27.87	1	27.96	28.00	55	13,703	0.40%
2019/11/20	1	28.12	1	28.10	28.09	0	13,558	0.00%
2019/11/19	4	28.07	9	28.11	28.14	-5	13,536	-0.04%
2019/11/18	1	27.97	2	28.03	28.05	-1	13,457	-0.01%
2019/11/15	4	27.93	1	27.87	27.88	3	13,347	0.02%
2019/11/14	0	0.00	3	27.81	27.83	-3	13,300	-0.02%
2019/11/13	4	27.77	1	27.78	27.79	3	13,284	0.02%
2019/11/12	9	27.69	4	27.72	27.74	5	13,309	0.04%
2019/11/11	16	27.52	0	0.00	27.50	16	13,273	0.12%
2019/11/08	6	27.88	0	0.00	27.88	6	12,640	0.05%
2019/11/07	12	27.76	10	27.88	27.80	2	12,608	0.02%
2019/11/06	5	27.88	0	0.00	27.93	5	12,524	0.04%
2019/11/05	1	27.99	25	27.98	28.03	-24	12,445	-0.19%
2019/11/04	0	0.00	1	27.76	27.84	-1	12,571	-0.01%
2019/11/01	15	27.61	4	27.61	27.63	11	12,668	0.09%
2019/10/31	10	27.63	5	27.65	27.58	5	12,802	0.04%
2019/10/30	4	27.63	2	27.64	27.65	2	12,593	0.02%
2019/10/29	18	27.64	11	27.72	27.62	7	12,476	0.06%
2019/10/28	7	27.68	1	27.84	27.70	6	12,149	0.05%
2019/10/25	2	27.70	7	27.65	27.60	-5	11,944	-0.04%
2019/10/24	3	27.62	0	0.00	27.65	3	11,625	0.03%
2019/10/23	83	27.50	0	0.00	27.54	83	11,355	0.73%
2019/10/22	59.1	29.01	6	29.01	29.03	53.1	9,885	0.54%
2019/10/21	79.2	28.92	6	28.93	28.95	73.2	9,478	0.77%
2019/10/18	9	28.80	1	28.88	28.82	8	8,991	0.09%
2019/10/17	0	0.00	10	28.62	28.70	-10	8,831	-0.11%
2019/10/16	0	0.00	16	28.50	28.51	-16	8,735	-0.18%
2019/10/15	17	28.49	2	28.43	28.45	15	8,666	0.17%
2019/10/14	35	28.52	2	28.52	28.52	33	8,593	0.38%
2019/10/09	4	28.31	1	28.27	28.28	3	8,581	0.03%
2019/10/08	1	28.43	0	0.00	28.44	1	8,493	0.01%
2019/10/07	19	28.42	1	28.45	28.42	18	8,511	0.21%
2019/10/04	0	0.00	6	28.16	28.14	-6	7,917	-0.08%
2019/10/02	0	0.00	2	28.16	28.17	-2	7,930	-0.03%
2019/10/01	1	27.93	0	0.00	28.18	1	8,004	0.01%
2019/09/25	2	28.20	0	0.00	28.20	2	7,983	0.03%
2019/09/24	0	0.00	7	28.29	28.33	-7	8,100	-0.09%
2019/09/23	0	0.00	5	28.10	28.12	-5	8,000	-0.06%
2019/09/20	0.2	28.00	0	0.00	27.98	0.2	7,850	0.00%
2019/09/19	0	0.00	14	28.01	27.97	-14	7,861	-0.18%
2019/09/18	0.1	28.05	1	28.05	28.05	-0.9	7,862	-0.01%
2019/09/17	2	27.99	1	27.94	28.00	1	7,859	0.01%
2019/09/16	0	0.00	4	27.97	27.94	-4	7,809	-0.05%
2019/09/12	2	27.97	4	27.99	27.92	-2	7,861	-0.03%
2019/09/11	1	27.85	0	0.00	27.81	1	7,833	0.01%
2019/09/10	2	27.72	3.6	27.77	27.74	-1.6	7,725	-0.02%
2019/09/09	20	27.88	1	27.76	27.77	19	7,727	0.25%
2019/09/06	0	0.00	4	27.92	27.83	-4	7,701	-0.05%
2019/09/05	0.3	27.71	12	27.73	27.71	-11.7	7,572	-0.15%
2019/09/04	0	0.00	3	27.51	27.54	-3	7,409	-0.04%
2019/09/03	1	27.41	0	0.00	27.40	1	7,314	0.01%
2019/09/02	0	0.00	21	27.42	27.44	-21	7,237	-0.29%
2019/08/29	1	26.98	0	0.00	27.00	1	7,036	0.01%
2019/08/28	5	26.98	0	0.00	26.97	5	7,116	0.07%
2019/08/27	8	26.96	2	26.97	26.96	6	7,234	0.08%
2019/08/26	4	26.80	0	0.00	26.88	4	7,350	0.05%
2019/08/20	1	27.04	0	0.00	27.07	1	7,787	0.01%
2019/08/19	0	0.00	3	27.02	27.03	-3	8,017	-0.04%
2019/08/15	7	26.81	1	26.76	26.82	6	8,632	0.07%
2019/08/14	3	26.98	0	0.00	26.93	3	8,821	0.03%
2019/08/13	2	26.78	0	0.00	26.76	2	9,037	0.02%
2019/08/12	2	26.86	8	26.86	26.90	-6	9,379	-0.06%
2019/08/08	4	26.52	9	26.51	26.56	-5	9,580	-0.05%
2019/08/07	8	26.46	0	0.00	26.43	8	9,640	0.08%
2019/08/06	17	26.19	2	26.50	26.52	15	9,836	0.15%
2019/08/05	19	26.68	16	26.61	26.60	3	9,910	0.03%
2019/08/02	8	26.84	1	26.86	26.85	7	9,881	0.07%
2019/07/31	4	27.18	10	27.13	27.20	-6	9,844	-0.06%
2019/07/29	1	27.37	0	0.00	27.37	1	9,985	0.01%
2019/07/26	1	27.40	3	27.40	27.40	-2	10,002	-0.02%
2019/07/25	0.5	27.48	21	27.39	27.47	-20.5	9,973	-0.21%
2019/07/24	45	27.31	15	27.33	27.28	30	9,839	0.30%
2019/07/23	0	0.00	3	27.25	27.24	-3	9,743	-0.03%
2019/07/22	33	27.11	26	27.11	27.11	7	9,640	0.07%
2019/07/18	1	27.05	0	0.00	27.06	1	9,668	0.01%
2019/07/17	2	27.13	0	0.00	27.14	2	9,614	0.02%
2019/07/16	0	0.00	9	27.30	27.26	-9	9,616	-0.09%
2019/07/15	0	0.00	5	27.20	27.21	-5	9,580	-0.05%
2019/07/12	16	27.24	9	27.22	27.16	7	9,519	0.07%
2019/07/11	0	0.00	28	27.12	27.11	-28	9,417	-0.30%
2019/07/10	0	0.00	2	26.90	26.95	-2	9,359	-0.02%
2019/07/09	2.5	26.87	0	0.00	26.87	2.5	9,354	0.03%
2019/07/08	0.5	27.01	3	26.91	26.96	-2.5	9,386	-0.03%
2019/07/05	0	0.00	3	27.00	26.99	-3	9,410	-0.03%
2019/07/04	0	0.00	12	26.94	26.93	-12	9,405	-0.13%
2019/07/03	0	0.00	1	26.85	26.78	-1	9,587	-0.01%
2019/07/02	0	0.00	1	26.98	26.96	-1	9,637	-0.01%
2019/07/01	1.5	26.94	11	26.93	26.95	-9.5	9,701	-0.10%
2019/06/28	2	26.61	5	26.62	26.59	-3	9,568	-0.03%
2019/06/27	0	0.00	2	26.56	26.61	-2	9,642	-0.02%
2019/06/26	3	26.41	5	26.40	26.43	-2	9,628	-0.02%
2019/06/25	2	26.49	18	26.49	26.47	-16	9,602	-0.17%
2019/06/24	7	26.51	0	0.00	26.60	7	9,553	0.07%
2019/06/21	1	26.65	0	0.00	26.52	1	9,504	0.01%
2019/06/19	2	26.31	9	26.38	26.47	-7	9,490	-0.07%
2019/06/18	4	26.05	0	0.00	26.06	4	9,486	0.04%
2019/06/17	3	26.04	0	0.00	26.05	3	9,491	0.03%
2019/06/13	1	25.98	0	0.00	26.01	1	9,632	0.01%
2019/06/12	0	0.00	2	26.10	26.10	-2	9,561	-0.02%
2019/06/11	0	0.00	7	26.04	26.04	-7	9,520	-0.07%
2019/06/10	3	25.87	10	25.93	25.99	-7	9,429	-0.07%
2019/06/06	9	25.69	2	25.76	25.69	7	9,425	0.07%
2019/06/05	9	25.87	1	25.90	25.81	8	9,293	0.09%
2019/06/04	2	25.82	0	0.00	25.76	2	9,308	0.02%
2019/06/03	20	25.77	2	25.76	25.84	18	9,261	0.19%
2019/05/31	19	25.87	5	25.90	25.94	14	9,166	0.15%
2019/05/30	16	25.51	1	25.52	25.58	15	9,109	0.16%
2019/05/29	12	25.33	2	25.36	25.39	10	9,105	0.11%
2019/05/28	6	25.44	0	0.00	25.50	6	9,002	0.07%
2019/05/27	7	25.43	0	0.00	25.45	7	9,012	0.08%
2019/05/24	8	25.43	0	0.00	25.44	8	8,978	0.09%
2019/05/23	23	25.45	1	25.44	25.44	22	8,938	0.25%
2019/05/22	6	25.81	1	25.83	25.79	5	8,554	0.06%
2019/05/21	12	25.70	0	0.00	25.76	12	8,558	0.14%
2019/05/20	29	25.64	0	0.00	25.70	29	8,317	0.35%
2019/05/17	12	25.73	0	0.00	25.70	12	8,142	0.15%
2019/05/16	13	26.09	0	0.00	25.92	13	7,872	0.17%
2019/05/15	13	26.20	5	26.24	26.18	8	7,697	0.10%
2019/05/14	19	25.78	0	0.00	26.07	19	7,656	0.25%
2019/05/13	16	26.20	14	26.23	26.09	2	7,409	0.03%
2019/05/10	28	26.65	0	0.00	26.55	28	7,083	0.40%
2019/05/09	12	26.81	1	26.83	26.74	11	6,862	0.16%
2019/05/08	0	0.00	3	27.11	27.20	-3	6,628	-0.05%
2019/05/07	0	0.00	5	27.25	27.26	-5	6,768	-0.07%
2019/05/06	7	27.16	1	27.29	27.08	6	6,968	0.09%
2019/05/03	1	27.44	1	27.40	27.56	0	6,823	0.00%
2019/05/02	0	0.00	10	27.42	27.40	-10	6,805	-0.15%
2019/04/30	1	27.21	2	27.22	27.35	-1	6,847	-0.01%
2019/04/29	4	27.35	7	27.33	27.35	-3	6,855	-0.04%
2019/04/26	1	27.60	9	27.50	27.52	-8	6,893	-0.12%
2019/04/25	0.5	27.65	2	27.59	27.65	-1.5	6,895	-0.02%
2019/04/24	0	0.00	8	27.54	27.57	-8	6,904	-0.12%
2019/04/22	0	0.00	1	27.39	27.41	-1	6,833	-0.01%
2019/04/19	0	0.00	3	27.25	27.35	-3	6,797	-0.04%
2019/04/18	0	0.00	4	27.40	27.14	-4	6,739	-0.06%
2019/04/17	0	0.00	8	27.43	27.44	-8	6,701	-0.12%
2019/04/16	6	27.13	2	27.22	27.25	4	6,569	0.06%
2019/04/12	10	26.83	28	26.80	26.76	-18	6,639	-0.27%
2019/04/11	1	26.90	2	27.07	26.89	-1	6,849	-0.01%
2019/04/10	9	26.96	1	27.00	26.97	8	6,895	0.12%
2019/04/09	7	27.05	6	27.06	27.02	1	6,835	0.01%
2019/04/08	2	26.92	1	26.91	26.93	1	6,633	0.02%
2019/04/03	0	0.00	2	26.73	26.73	-2	6,721	-0.03%
2019/04/02	5	26.62	4	26.60	26.58	1	6,770	0.01%
2019/04/01	0	0.00	1	26.57	26.51	-1	6,747	-0.01%
2019/03/29	5	26.39	1	26.35	26.40	4	6,645	0.06%
2019/03/28	10	26.24	0	0.00	26.24	10	6,603	0.15%
2019/03/27	0.5	26.30	9	26.28	26.28	-8.5	6,599	-0.13%
2019/03/26	0	26.29	0	0.00	26.25	0	6,586	0.00%
2019/03/25	6.2	26.09	5	26.10	26.10	1.2	6,812	0.02%
2019/03/22	1	26.50	4	26.52	26.37	-3	6,765	-0.04%
2019/03/21	0	0.00	8	26.33	26.37	-8	6,637	-0.12%
2019/03/20	3	26.22	0	0.00	26.20	3	6,477	0.05%
2019/03/19	3	26.17	5	26.26	26.22	-2	6,474	-0.03%
2019/03/18	3	26.04	1	26.03	26.13	2	6,282	0.03%
2019/03/15	2	25.91	10	25.99	25.91	-8	6,315	-0.13%
2019/03/14	0	0.00	6	25.94	25.91	-6	6,297	-0.10%
2019/03/13	2	25.99	0	0.00	25.98	2	6,393	0.03%
2019/03/12	1	26.05	0	0.00	26.01	1	6,406	0.02%
2019/03/11	26	25.86	0	0.00	25.89	26	6,398	0.41%
2019/03/08	4	25.73	5	25.70	25.84	-1	6,486	-0.02%
2019/03/04	0	26.14	1	26.05	26.12	-1	6,359	-0.02%
2019/02/27	1	25.94	27	26.00	25.96	-26	6,190	-0.42%
2019/02/26	0	0.00	8	26.23	26.18	-8	6,134	-0.13%
2019/02/25	0.7	26.14	10	26.10	26.13	-9.3	6,036	-0.15%
2019/02/22	3	25.87	3	25.91	25.90	0	5,846	0.00%
2019/02/21	1	25.82	8	25.81	25.84	-7	5,647	-0.12%
2019/02/20	2	25.67	9	25.70	25.74	-7	5,522	-0.13%
2019/02/19	5	25.52	0	0.00	25.52	5	5,357	0.09%
2019/02/18	12	25.52	1	25.51	25.52	11	5,339	0.21%
2019/02/15	15	25.57	13	25.59	25.39	2	5,279	0.04%
2019/02/14	0	0.00	2	25.46	25.43	-2	5,240	-0.04%
2019/02/13	1	25.39	1	25.33	25.42	0	5,182	0.00%
2019/02/12	0	0.00	2	25.18	25.26	-2	5,100	-0.04%
2019/02/11	7	24.95	1	24.99	24.99	6	4,965	0.12%
2019/01/30	2	24.93	2	24.97	24.92	0	4,909	0.00%
2019/01/29	1	24.85	0	0.00	24.89	1	4,913	0.02%
2019/01/28	0	25.05	3	25.08	25.01	-3	4,903	-0.06%
2019/01/25	6.6	24.73	12	24.74	24.90	-5.4	4,787	-0.11%
2019/01/22	0	0.00	8	24.49	24.50	-8	4,706	-0.17%
2019/01/21	1	24.51	0	0.00	24.51	1	4,849	0.02%
2019/01/18	2	24.41	3	24.41	24.39	-1	5,011	-0.02%
2019/01/16	2	24.26	72	24.27	24.25	-70	5,438	-1.29%
2019/01/15	1	24.16	4	24.03	24.13	-3	6,020	-0.05%
2019/01/14	3	24.01	0	0.00	23.99	3	6,153	0.05%
2019/01/09	2	24.06	0	0.00	24.05	2	6,401	0.03%
2019/01/08	0	0.00	25	23.78	23.79	-25	6,461	-0.39%
2019/01/07	5	23.68	0	0.00	23.73	5	6,725	0.07%
2019/01/04	31	23.31	0	0.00	23.40	31	7,051	0.44%
2019/01/03	51	23.66	0	0.00	23.59	51	7,909	0.64%
2019/01/02	18	23.84	0	0.00	23.83	18	8,005	0.22%
2018/12/27	0	24.00	1	23.99	23.91	-1	8,621	-0.01%
2018/12/26	26	23.80	5	23.90	23.72	21	8,759	0.24%
2018/12/25	15.2	23.91	0	0.00	23.97	15.2	8,686	0.17%
2018/12/21	0	0.00	1	24.05	24.14	-1	8,473	-0.01%
2018/12/20	1	24.09	0	0.00	24.13	1	8,454	0.01%
2018/12/18	6	24.05	0	0.00	24.03	6	8,463	0.07%
2018/12/14	2	24.29	0	0.00	24.31	2	8,178	0.02%
2018/12/13	0	0.00	3	24.38	24.39	-3	8,152	-0.04%
2018/12/11	0	0.00	1	24.14	24.18	-1	8,275	-0.01%
2018/12/10	3	24.07	0	0.00	24.07	3	8,351	0.04%
2018/12/07	1	24.23	0	0.00	24.28	1	8,234	0.01%
2018/12/06	16	24.21	0	0.00	24.19	16	8,290	0.19%
2018/12/05	3	24.57	0	0.00	24.60	3	8,209	0.04%
2018/12/03	2	24.80	8	24.75	24.89	-6	8,500	-0.07%
2018/11/30	1	24.50	0	0.00	24.46	1	8,381	0.01%
2018/11/29	2	24.37	0	0.00	24.38	2	8,342	0.02%
2018/11/28	0	24.35	0	0.00	24.27	0	8,290	0.00%
2018/11/27	4	24.04	0	0.00	24.10	4	8,278	0.05%
2018/11/26	7.2	24.03	0	0.00	24.11	7.2	8,272	0.09%
2018/11/22	5	24.12	0	0.00	23.98	5	8,224	0.06%
2018/11/20	1	24.27	4	24.28	24.17	-3	8,126	-0.04%
2018/11/19	0	0.00	2	24.40	24.40	-2	8,079	-0.02%
2018/11/16	1	24.29	0	0.00	24.29	1	8,055	0.01%
2018/11/15	1	24.16	16	24.16	24.22	-15	8,043	-0.19%
2018/11/14	2	24.15	5	24.14	24.15	-3	8,020	-0.04%
2018/11/13	5	23.84	0	0.00	24.12	5	8,005	0.06%
2018/11/12	0	0.00	1	24.23	24.18	-1	7,914	-0.01%
2018/11/08	0	0.00	2	24.37	24.37	-2	7,862	-0.03%
2018/11/07	1	24.15	0	0.00	24.21	1	7,823	0.01%
2018/11/05	0	0.00	6	24.13	24.18	-6	7,756	-0.08%
2018/11/02	1	24.08	2	24.15	24.18	-1	7,715	-0.01%
2018/10/31	11	23.70	0	0.00	23.78	11	7,620	0.14%
2018/10/30	5	23.31	0	0.00	23.42	5	7,572	0.07%
2018/10/29	9	23.34	0	0.00	23.34	9	7,528	0.12%
2018/10/26	11	23.42	1	23.44	23.43	10	7,385	0.14%
2018/10/25	12	23.58	0	0.00	23.59	12	7,185	0.17%
2018/10/24	18	24.08	0	0.00	24.12	18	6,901	0.26%
2018/10/23	44	24.17	1	24.13	24.13	43	6,812	0.63%
2018/10/22	2	25.52	3	25.58	25.81	-1	6,360	-0.02%
2018/10/18	6	25.46	0	0.00	25.54	6	6,234	0.10%
2018/10/17	5	25.50	0	0.00	25.51	5	6,223	0.08%
2018/10/16	7	25.31	2	25.35	25.39	5	6,122	0.08%
2018/10/15	37	25.21	0	0.00	25.18	37	5,996	0.62%
2018/10/12	20	24.99	2	25.16	25.26	18	5,746	0.31%
2018/10/11	37	24.95	0	0.00	24.91	37	5,427	0.68%
2018/10/09	18	26.28	1	26.34	26.34	17	4,295	0.40%
2018/10/08	11	26.48	1	26.40	26.70	10	3,944	0.25%
2018/10/05	16	26.42	0	0.00	26.43	16	3,543	0.45%
2018/10/04	5	26.75	0	0.00	26.78	5	3,174	0.16%
2018/10/03	2	27.10	0	0.00	26.97	2	3,010	0.07%
2018/09/28	1	27.33	0	0.00	27.28	1	2,983	0.03%
2018/09/25	0	0.00	2	27.51	27.49	-2	3,115	-0.06%
2018/09/18	8	27.39	0	0.00	27.40	8	3,280	0.24%
2018/09/14	1	27.00	0	0.00	27.40	1	3,392	0.03%
2018/09/13	4	26.94	0	0.00	26.92	4	3,354	0.12%
2018/09/12	3	26.63	0	0.00	26.74	3	3,327	0.09%
2018/09/11	2	26.59	0	0.00	26.78	2	3,265	0.06%
2018/09/10	5	26.66	0	0.00	26.67	5	3,260	0.15%
2018/09/07	4	27.27	0	0.00	27.19	4	3,011	0.13%
2018/09/06	3	27.30	0	0.00	27.45	3	2,903	0.10%
2018/09/05	3	27.61	0	0.00	27.53	3	2,877	0.10%
2018/08/30	0	0.00	1	27.73	27.70	-1	3,069	-0.03%
2018/08/29	0	0.00	1	27.60	27.61	-1	3,158	-0.03%
2018/08/24	1	27.13	0	0.00	27.20	1	3,211	0.03%
2018/08/20	4	27.15	0	0.00	27.19	4	3,504	0.11%
2018/08/15	0	0.00	1	27.25	27.10	-1	3,502	-0.03%
2018/08/14	0	0.00	0.4	27.38	27.38	-0.4	3,522	-0.01%
2018/08/13	0	0.00	2	27.10	27.18	-2	3,566	-0.06%
2018/08/09	0.4	27.49	0	0.00	27.50	0.4	3,723	0.01%
2018/08/08	0	0.00	1.4	27.63	27.60	-1.4	3,754	-0.04%
2018/08/06	0	0.00	1	27.25	27.43	-1	3,772	-0.03%
2018/08/03	0	0.00	4	27.15	27.18	-4	3,769	-0.11%
2018/08/02	2	27.00	0	0.00	27.00	2	3,725	0.05%
2018/08/01	0	0.00	5	27.25	27.28	-5	3,656	-0.14%
2018/07/30	0	0.00	22	27.02	27.04	-22	3,552	-0.62%
2018/07/27	0	0.00	4	26.78	26.89	-4	3,450	-0.12%
2018/07/26	0	0.00	3	26.55	26.59	-3	3,256	-0.09%
2018/07/25	0.4	26.47	0	0.00	26.47	0.4	3,187	0.01%
2018/07/24	0	0.00	1	26.34	26.42	-1	3,117	-0.03%
2018/07/19	1	26.18	10	26.29	26.13	-9	3,242	-0.28%
2018/07/17	0	0.00	20	26.05	25.97	-20	3,205	-0.62%
2018/07/11	1	25.45	0	0.00	25.51	1	3,160	0.03%
2018/07/10	2	25.63	0	0.00	25.63	2	3,160	0.06%
2018/07/09	0	0.00	8	25.52	25.60	-8	3,152	-0.25%
2018/07/06	4	25.36	0	0.00	25.30	4	3,128	0.13%
2018/07/05	6	25.44	0	0.00	25.31	6	3,045	0.20%
2018/07/04	1	25.54	0	0.00	25.53	1	2,944	0.03%
2018/07/02	1	25.64	5	25.65	25.61	-4	2,896	-0.14%
2018/06/28	16	25.42	0	0.00	25.40	16	2,842	0.56%
2018/06/27	1	25.65	0	0.00	25.64	1	2,725	0.04%
2018/06/26	5	25.56	0	0.00	25.65	5	2,696	0.19%
2018/06/25	14	25.81	0	0.00	25.78	14	2,557	0.55%
2018/06/20	3	26.05	0	0.00	26.10	3	2,418	0.12%
2018/06/19	1	26.01	0	0.00	26.20	1	2,416	0.04%
2018/06/08	1	26.61	0	0.00	26.67	1	2,313	0.04%
2018/06/07	2	26.75	0	0.00	26.79	2	2,251	0.09%
2018/06/05	2	26.60	8	26.63	26.61	-6	2,104	-0.29%
2018/05/30	2	26.05	0	0.00	26.01	2	1,931	0.10%
2018/05/25	0	0.00	5	26.34	26.33	-5	1,789	-0.28%
2018/05/24	8	26.36	0	0.00	26.41	8	1,850	0.43%
2018/05/23	8	26.38	5	26.45	26.40	3	1,853	0.16%
2018/05/21	0	0.00	1	26.34	26.35	-1	1,807	-0.06%
2018/05/18	0	0.00	1	26.24	26.20	-1	1,804	-0.06%
2018/05/17	6	26.07	0	0.00	26.06	6	1,792	0.33%
2018/05/14	5	25.85	3	25.73	25.85	2	1,896	0.11%
2018/05/11	0	0.00	1	25.59	25.60	-1	1,887	-0.05%
2018/05/07	5	25.23	0	0.00	25.30	5	1,950	0.26%
2018/05/03	1	25.20	0	0.00	25.22	1	2,082	0.05%
2018/04/30	1	25.17	0	0.00	25.40	1	2,301	0.04%
2018/04/27	4	25.11	0	0.00	25.15	4	2,318	0.17%
2018/04/26	2	25.24	0	0.00	25.23	2	2,349	0.09%
2018/04/25	6	25.31	0	0.00	25.31	6	2,317	0.26%
2018/04/24	3	25.60	0	0.00	25.50	3	2,303	0.13%
2018/04/23	4	25.72	0	0.00	25.69	4	2,345	0.17%
2018/04/17	4	25.84	0	0.00	25.77	4	2,525	0.16%
2018/04/16	2	25.84	0	0.00	25.98	2	2,506	0.08%
2018/04/12	1	26.05	0	0.00	26.00	1	2,575	0.04%
2018/04/11	0	0.00	1	26.05	26.11	-1	2,610	-0.04%
2018/04/09	1	25.86	0	0.00	25.95	1	2,688	0.04%
2018/03/28	1	26.05	0	0.00	25.93	1	2,740	0.04%
2018/03/26	0	0.00	5	25.95	26.00	-5	2,720	-0.18%
2018/03/23	1	25.85	0	0.00	25.82	1	2,712	0.04%
2018/03/21	0	0.00	1	26.25	26.17	-1	2,665	-0.04%
2018/03/15	0	0.00	1	26.13	26.11	-1	2,658	-0.04%
2018/03/12	0	0.00	1	26.10	26.10	-1	2,802	-0.04%
2018/02/23	3	25.79	0	0.00	25.80	3	3,089	0.10%
2018/02/09	1	24.86	0	0.00	25.50	1	3,102	0.03%
2018/02/06	2	25.02	3	24.98	24.99	-1	3,135	-0.03%
2018/01/30	1	26.66	2	26.51	26.41	-1	3,101	-0.03%
2018/01/29	0	0.00	2	26.68	26.80	-2	3,093	-0.06%
2018/01/26	3	26.39	12	26.50	26.54	-9	2,996	-0.30%
2018/01/25	3	26.48	5	26.55	26.45	-2	2,973	-0.07%
2018/01/24	0	0.00	5	26.35	26.32	-5	2,899	-0.17%
2018/01/23	0	0.00	5	26.30	26.20	-5	2,797	-0.18%
2018/01/22	0	0.00	13	26.16	26.25	-13	2,888	-0.45%
2018/01/18	0	0.00	6	26.11	26.02	-6	2,819	-0.21%
2018/01/17	4	25.90	0	0.00	25.92	4	2,709	0.15%
2018/01/16	0	0.00	3	25.72	25.80	-3	2,680	-0.11%
2018/01/15	1	25.57	0	0.00	25.65	1	2,651	0.04%
2018/01/12	4	25.54	7	25.51	25.54	-3	2,650	-0.11%
2018/01/11	5	25.40	0	0.00	25.41	5	2,600	0.19%
2018/01/10	3	25.39	0	0.00	25.37	3	2,578	0.12%
2018/01/09	2	25.56	0	0.00	25.50	2	2,572	0.08%
2018/01/05	0	0.00	9	25.44	25.44	-9	2,548	-0.35%
2018/01/04	4	25.38	0	0.00	25.41	4	2,536	0.16%
2018/01/03	0	0.00	1	25.29	25.31	-1	2,543	-0.04%