元大高股息 (0056)-元富-彰化券商分點個股進出

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
39.50
漲跌
▼0.16
漲幅
-0.40%
成交量
10,670張
產業
上市
3363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－元富-彰化券商分點個股進出

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

元富-彰化券商分點個股進出
元富-彰化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
2024/05/21	2.3	39.50	10	39.60	39.50	-7.7	27,717	-0.03%
2024/05/20	0.7	39.69	1	39.60	39.66	-0.3	27,847	0.00%
2024/05/17	1	39.53	2	39.49	39.51	-1	28,163	0.00%
2024/05/16	0.1	39.61	9.6	39.64	39.60	-9.5	28,312	-0.03%
2024/05/15	1.1	39.48	14.2	39.51	39.30	-13.1	28,593	-0.05%
2024/05/14	0.2	39.22	0.1	39.23	39.26	0.2	29,207	0.00%
2024/05/13	0	39.04	1	39.02	39.04	-1	29,257	0.00%
2024/05/10	0.2	39.03	1.7	38.91	39.04	-1.5	29,446	-0.01%
2024/05/09	0.2	39.02	0	0.00	38.92	0.2	29,421	0.00%
2024/05/08	1.7	39.00	1.3	38.99	39.02	0.4	29,501	0.00%
2024/05/07	0.5	38.83	1	38.90	38.97	-0.5	29,676	0.00%
2024/05/06	4.4	38.84	1	38.85	38.88	3.4	29,727	0.01%
2024/05/03	0	38.46	0	0.00	38.45	0	29,694	0.00%
2024/05/02	1.4	38.26	1	38.32	38.35	0.4	29,894	0.00%
2024/04/30	0.1	38.36	0	0.00	38.32	0.1	29,995	0.00%
2024/04/29	0.6	38.28	1	38.37	38.34	-0.4	30,224	0.00%
2024/04/26	1.1	37.78	1	37.83	37.69	0.1	30,421	0.00%
2024/04/25	2.6	37.53	0	0.00	37.51	2.6	30,629	0.01%
2024/04/24	27.1	37.80	1.4	37.58	37.85	25.7	31,019	0.08%
2024/04/23	41.5	37.10	3.9	37.07	37.12	37.6	32,830	0.11%
2024/04/22	18.6	37.08	2.9	37.21	36.92	15.7	34,650	0.05%
2024/04/19	28.2	37.18	5.9	37.40	37.27	22.3	34,860	0.06%
2024/04/18	6.3	38.20	0	0.00	38.18	6.3	33,506	0.02%
2024/04/17	14.1	38.71	3.5	38.87	38.94	10.5	32,984	0.03%
2024/04/16	24.3	38.56	18	38.97	38.49	6.3	32,116	0.02%
2024/04/15	5.1	39.68	0	0.00	39.62	5.1	30,685	0.02%
2024/04/12	4.1	40.01	0.4	40.08	39.98	3.7	30,281	0.01%
2024/04/11	6	39.98	30	39.92	40.09	-24	30,433	-0.08%
2024/04/10	10.1	40.15	0	0.00	40.20	10.1	30,557	0.03%
2024/04/09	0.3	39.99	2	40.00	39.99	-1.7	31,635	-0.01%
2024/04/08	10.4	39.84	0	0.00	39.92	10.4	31,929	0.03%
2024/04/03	7.5	39.83	5	39.89	39.75	2.5	31,830	0.01%
2024/04/02	1.3	39.85	14.1	39.85	39.88	-12.8	31,934	-0.04%
2024/04/01	3	39.88	0	0.00	39.59	3	32,441	0.01%
2024/03/29	4.1	39.64	2.1	39.75	39.86	2.1	32,753	0.01%
2024/03/28	8.4	39.59	2	39.61	39.74	6.4	32,919	0.02%
2024/03/27	0.2	39.46	1.3	39.46	39.55	-1.1	33,013	0.00%
2024/03/26	0.1	39.33	2	39.73	39.24	-1.9	33,076	-0.01%
2024/03/25	1.2	39.74	0	0.00	39.62	1.2	33,059	0.00%
2024/03/22	3	39.80	6	40.00	39.80	-3	33,201	-0.01%
2024/03/21	0.1	39.92	1	39.82	39.93	-0.9	33,133	0.00%
2024/03/20	0.6	39.91	0	0.00	39.63	0.6	33,302	0.00%
2024/03/19	17.3	39.52	4	39.53	39.70	13.3	33,682	0.04%
2024/03/18	0.2	39.19	3	39.08	39.36	-2.8	34,225	-0.01%
2024/03/15	1.3	38.96	2	38.78	39.02	-0.7	34,152	0.00%
2024/03/14	0.1	39.06	0	0.00	38.72	0.1	33,922	0.00%
2024/03/13	1.1	38.97	1	39.12	39.08	0.1	33,830	0.00%
2024/03/12	2.4	38.91	10.1	38.71	38.99	-7.6	33,698	-0.02%
2024/03/11	5.4	38.57	1	38.49	38.43	4.4	33,783	0.01%
2024/03/08	24.3	38.71	13	38.87	38.45	11.3	33,669	0.03%
2024/03/07	2	38.74	47	38.56	38.68	-45	33,152	-0.14%
2024/03/06	2.1	38.46	6.1	38.23	38.53	-4	32,892	-0.01%
2024/03/05	0.5	38.08	0.5	38.08	38.16	0	32,576	0.00%
2024/03/04	6.5	38.13	4.1	38.01	38.00	2.4	32,498	0.01%
2024/03/01	0.7	37.78	0.1	37.73	37.74	0.6	32,039	0.00%
2024/02/29	1.4	37.54	2	37.46	37.70	-0.6	32,168	0.00%
2024/02/27	2.1	37.61	9	37.39	37.51	-6.9	32,028	-0.02%
2024/02/26	0.3	37.67	1	37.68	37.68	-0.7	31,870	0.00%
2024/02/23	2.3	37.68	0	0.00	37.59	2.3	31,783	0.01%
2024/02/22	0.1	37.64	1	37.57	37.65	-0.9	32,100	0.00%
2024/02/21	1.3	37.34	3	37.33	37.29	-1.7	31,762	-0.01%
2024/02/20	0.6	37.38	10.1	37.38	37.39	-9.5	31,741	-0.03%
2024/02/19	0.3	37.11	3.5	37.11	37.14	-3.2	31,436	-0.01%
2024/02/16	2.3	37.07	3	37.04	37.07	-0.7	31,677	0.00%
2024/02/15	2.7	36.78	34.6	36.80	36.86	-31.9	31,353	-0.10%
2024/02/05	8.7	36.41	14.5	36.30	36.45	-5.8	30,608	-0.02%
2024/02/02	0.3	36.49	7.8	36.50	36.45	-7.5	30,525	-0.02%
2024/02/01	0.6	36.32	0	0.00	36.30	0.6	30,337	0.00%
2024/01/31	1.1	36.18	0	0.00	36.20	1.1	30,544	0.00%
2024/01/30	0.3	36.35	16	36.33	36.36	-15.7	30,496	-0.05%
2024/01/29	5.6	36.16	15.2	36.23	36.28	-9.6	30,526	-0.03%
2024/01/26	7.1	36.07	2	36.03	36.07	5.1	30,394	0.02%
2024/01/25	0.2	36.31	2	36.34	36.29	-1.8	30,391	-0.01%
2024/01/24	0.1	36.25	8	36.26	36.23	-7.9	30,277	-0.03%
2024/01/23	1	36.16	4.3	36.19	36.20	-3.3	30,812	-0.01%
2024/01/22	7.6	36.10	16	36.06	36.14	-8.4	30,686	-0.03%
2024/01/19	5.6	35.37	5.2	35.57	35.65	0.4	30,473	0.00%
2024/01/18	13.2	35.09	1.2	35.16	35.12	12	31,058	0.04%
2024/01/17	31.8	35.28	4	35.44	35.19	27.8	30,727	0.09%
2024/01/16	74.4	36.24	0	0.00	36.37	74.4	29,046	0.26%
2024/01/15	8.9	36.45	0.3	36.51	36.42	8.6	27,642	0.03%
2024/01/12	2.3	36.32	2	36.39	36.33	0.3	27,656	0.00%
2024/01/11	4.7	36.28	0.3	36.32	36.39	4.4	28,953	0.02%
2024/01/10	9.3	36.27	0	0.00	36.24	9.3	31,275	0.03%
2024/01/09	0.1	36.64	0	0.00	36.49	0.1	32,297	0.00%
2024/01/08	17	36.76	1	36.67	36.57	16	32,979	0.05%
2024/01/05	2.2	36.61	0	0.00	36.55	2.2	33,330	0.01%
2024/01/04	10.5	36.59	1	36.59	36.59	9.5	33,253	0.03%
2024/01/03	11.3	36.70	4	36.75	36.68	7.3	33,531	0.02%
2024/01/02	5.7	37.20	0	0.00	37.17	5.7	32,601	0.02%
2023/12/29	1	37.41	0	0.00	37.40	1	32,410	0.00%
2023/12/28	3.4	37.35	1.2	37.41	37.33	2.2	32,806	0.01%
2023/12/27	1.3	37.36	111	37.37	37.42	-109.7	33,456	-0.33%	大賣/鉅額交易
2023/12/26	1.1	36.98	10.2	36.97	37.00	-9.2	33,230	-0.03%
2023/12/25	0.9	36.64	6	36.62	36.65	-5.1	32,781	-0.02%
2023/12/22	1	36.30	1.4	36.40	36.37	-0.4	32,487	0.00%
2023/12/21	3.1	36.22	0	0.00	36.33	3.1	32,461	0.01%
2023/12/20	0.5	36.40	8	36.41	36.57	-7.5	32,376	-0.02%
2023/12/19	8.2	36.18	5	36.09	36.10	3.2	32,120	0.01%
2023/12/18	2.3	36.31	3	36.37	36.38	-0.7	32,281	0.00%
2023/12/15	8.8	36.43	4	36.43	36.36	4.8	32,159	0.02%
2023/12/14	25	36.45	24	36.48	36.55	1	31,933	0.00%
2023/12/13	11.5	35.96	27	35.98	36.06	-15.5	31,472	-0.05%
2023/12/12	1.7	35.62	0	0.00	35.58	1.7	30,915	0.01%
2023/12/11	0.2	35.49	2.5	35.47	35.47	-2.3	30,849	-0.01%
2023/12/08	0	0.00	0.5	35.43	35.42	-0.5	30,809	0.00%
2023/12/07	0	0.00	4	35.38	35.25	-4	30,780	-0.01%
2023/12/06	0	35.32	3	35.28	35.31	-3	31,299	-0.01%
2023/12/05	4	34.98	4	34.99	35.05	0	31,001	0.00%
2023/12/04	6.1	35.20	1	35.19	35.19	5.1	30,868	0.02%
2023/12/01	7	35.08	3	35.10	35.13	4	30,932	0.01%
2023/11/30	3.2	35.06	1	35.07	35.08	2.2	30,907	0.01%
2023/11/29	3	34.99	1	35.15	35.09	2	30,961	0.01%
2023/11/28	5.6	34.79	1	34.89	34.90	4.6	30,789	0.01%
2023/11/27	25.5	34.89	0	0.00	34.75	25.5	30,758	0.08%
2023/11/24	10.3	34.96	8	34.95	34.94	2.3	30,597	0.01%
2023/11/23	13.1	35.02	0	0.00	34.97	13.1	30,643	0.04%
2023/11/22	9.5	35.04	0	0.00	35.05	9.5	30,857	0.03%
2023/11/21	0.4	35.30	11.8	35.25	35.30	-11.4	31,044	-0.04%
2023/11/20	0.6	34.90	7	34.86	34.90	-6.4	31,152	-0.02%
2023/11/17	5.1	34.84	3	34.83	34.82	2.1	31,201	0.01%
2023/11/16	0.1	34.80	0.5	34.79	34.77	-0.4	31,282	0.00%
2023/11/15	7.3	34.94	7	34.87	34.83	0.3	31,235	0.00%
2023/11/14	0	0.00	2	34.67	34.68	-2	31,232	-0.01%
2023/11/13	4.2	34.60	22	34.60	34.54	-17.8	31,300	-0.06%
2023/11/10	1.1	34.36	2	34.42	34.43	-0.9	31,543	0.00%
2023/11/09	1.3	34.55	1.2	34.57	34.55	0.1	31,693	0.00%
2023/11/08	0.4	34.58	11	34.55	34.54	-10.6	32,047	-0.03%
2023/11/07	5.1	34.22	16	34.22	34.23	-10.9	32,009	-0.03%
2023/11/06	0.5	34.29	12	34.13	34.24	-11.5	32,783	-0.04%
2023/11/03	2.2	33.70	1	33.75	33.69	1.2	32,772	0.00%
2023/11/02	3.2	33.52	10.4	33.49	33.52	-7.2	33,164	-0.02%
2023/11/01	8.9	32.81	1	32.86	32.89	7.9	33,528	0.02%
2023/10/31	32.4	32.87	1.1	33.24	32.69	31.3	34,305	0.09%
2023/10/30	3.5	33.24	1	33.15	33.23	2.5	35,099	0.01%
2023/10/27	3.1	33.12	4	33.26	33.13	-0.9	35,971	0.00%
2023/10/26	54	33.03	1	33.13	33.10	53	37,274	0.14%
2023/10/25	29.2	33.64	5	33.63	33.62	24.2	37,595	0.06%
2023/10/24	64	33.24	1.1	33.39	33.47	62.9	38,032	0.17%
2023/10/23	35.5	33.09	0	0.00	33.08	35.5	38,620	0.09%
2023/10/20	19.5	33.13	0.2	33.38	33.40	19.3	39,802	0.05%
2023/10/19	17.2	33.55	14	33.49	33.65	3.2	41,284	0.01%
2023/10/18	91.7	34.81	9	34.81	34.90	82.7	40,573	0.20%
2023/10/17	52.2	35.37	10	35.42	35.27	42.2	38,508	0.11%
2023/10/16	17.6	35.50	1	35.49	35.52	16.6	38,342	0.04%
2023/10/13	18.8	35.66	1	35.78	35.72	17.8	38,793	0.05%
2023/10/12	0.3	35.95	0	0.00	35.98	0.3	39,925	0.00%
2023/10/11	5.1	35.88	4	35.76	35.78	1.1	41,376	0.00%
2023/10/06	1	35.80	2.5	35.73	35.79	-1.5	42,535	0.00%
2023/10/05	2	35.69	18.1	35.62	35.69	-16.1	43,168	-0.04%
2023/10/04	2	35.18	2	35.16	35.39	0	43,474	0.00%
2023/10/03	19.1	35.75	1	35.70	35.60	18.1	43,353	0.04%
2023/10/02	0.7	35.69	10.6	35.70	35.74	-9.8	43,325	-0.02%
2023/09/28	3.4	35.15	0	0.00	35.06	3.4	43,861	0.01%
2023/09/27	3.1	34.69	0	0.00	34.87	3.1	44,651	0.01%
2023/09/26	3.1	34.91	3	34.90	34.76	0.1	45,761	0.00%
2023/09/25	0.2	35.10	2.5	35.05	35.08	-2.3	46,125	-0.01%
2023/09/22	2.3	34.61	2	34.85	34.89	0.3	46,174	0.00%
2023/09/21	4.4	34.60	2	34.55	34.70	2.4	46,266	0.01%
2023/09/20	3	35.14	0	0.00	35.05	3	45,945	0.01%
2023/09/19	5.5	35.22	17.2	35.25	35.14	-11.7	46,493	-0.03%
2023/09/18	13.1	35.29	0	0.00	35.31	13.1	46,664	0.03%
2023/09/15	0.6	35.54	11.2	35.47	35.58	-10.6	46,803	-0.02%
2023/09/14	3.1	35.24	12	35.16	35.31	-8.9	46,953	-0.02%
2023/09/13	0.1	34.90	8	34.80	34.86	-7.9	47,064	-0.02%
2023/09/12	4.1	34.68	0	0.00	34.80	4.1	47,518	0.01%
2023/09/11	23.3	34.87	12.4	34.74	34.79	10.9	48,056	0.02%
2023/09/08	2.1	35.45	0	0.00	35.42	2.1	47,956	0.00%
2023/09/07	1.1	35.45	2	35.46	35.45	-0.9	48,886	0.00%
2023/09/06	2	35.53	10.1	35.62	35.60	-8.1	49,568	-0.02%
2023/09/05	1	35.25	0	0.00	35.43	1	49,852	0.00%
2023/09/04	2.6	35.09	2.3	35.20	35.27	0.4	50,141	0.00%
2023/09/01	1.4	35.14	2.1	35.23	35.12	-0.6	50,299	0.00%
2023/08/31	0.4	35.31	0	0.00	35.31	0.4	50,522	0.00%
2023/08/30	4	35.41	1	35.50	35.35	3	50,824	0.01%
2023/08/29	5.1	35.00	1.1	35.07	35.16	4	51,337	0.01%
2023/08/28	2.6	34.98	0	0.00	35.06	2.6	51,398	0.01%
2023/08/25	2	35.38	0	0.00	35.14	2	51,319	0.00%
2023/08/24	6	35.84	8.1	36.11	35.76	-2.1	51,396	0.00%
2023/08/23	0.2	35.43	10	35.37	35.43	-9.8	51,458	-0.02%
2023/08/22	6.4	35.14	1	35.11	35.11	5.4	52,007	0.01%
2023/08/21	3.2	34.87	0.3	34.96	34.85	2.9	52,135	0.01%
2023/08/18	6.1	34.92	2.4	34.80	34.84	3.7	52,121	0.01%
2023/08/17	3.3	34.99	12.4	35.03	35.33	-9.2	51,806	-0.02%
2023/08/16	0.3	34.92	42	34.90	35.14	-41.7	51,736	-0.08%
2023/08/15	5.1	34.84	4	34.93	34.85	1.1	51,873	0.00%
2023/08/14	2.2	34.18	5	34.38	34.28	-2.8	52,221	-0.01%
2023/08/11	4	34.66	15	34.63	34.56	-11	52,016	-0.02%
2023/08/10	28.2	34.47	0	0.00	34.43	28.2	52,010	0.05%
2023/08/09	0	35.40	0.7	35.35	35.35	-0.6	51,239	0.00%
2023/08/08	2	35.51	13	35.56	35.59	-11	50,991	-0.02%
2023/08/07	2.1	35.39	15.1	35.40	35.70	-13	50,577	-0.03%
2023/08/04	4	34.42	20.1	34.86	34.74	-16.1	50,055	-0.03%
2023/08/02	23.3	34.88	15	34.58	34.51	8.3	49,160	0.02%
2023/08/01	13.2	35.53	23.1	35.69	35.73	-9.8	47,781	-0.02%
2023/07/31	3.5	35.93	26.5	36.26	35.74	-23	46,827	-0.05%
2023/07/28	0.4	36.58	18.2	36.35	36.58	-17.8	45,368	-0.04%
2023/07/27	0	0.00	0.2	36.32	36.10	-0.2	44,245	0.00%
2023/07/26	0.4	36.06	25.1	36.06	36.02	-24.7	43,693	-0.06%
2023/07/25	6.2	36.43	40.1	36.26	36.05	-33.9	42,844	-0.08%
2023/07/24	4.1	35.75	64.6	35.95	35.99	-60.5	41,141	-0.15%
2023/07/21	8.2	34.51	34.1	35.13	35.26	-25.9	39,128	-0.07%
2023/07/20	17.5	34.59	7.2	34.69	34.71	10.3	38,945	0.03%
2023/07/19	25.3	34.57	9	35.01	34.36	16.3	38,430	0.04%
2023/07/18	20.6	35.10	15.4	35.21	35.11	5.2	37,308	0.01%
2023/07/17	43.8	35.87	3.3	35.80	35.94	40.5	35,892	0.11%
2023/07/14	5.2	35.34	45.5	35.19	35.54	-40.3	33,984	-0.12%
2023/07/13	16.1	35.27	66	35.26	34.82	-49.9	32,411	-0.15%
2023/07/12	0.4	34.30	14.4	34.23	34.30	-14	30,636	-0.05%
2023/07/11	2.3	33.81	6.7	33.69	33.80	-4.3	29,710	-0.01%
2023/07/10	14.1	33.15	1	33.10	33.18	13.1	29,355	0.04%
2023/07/07	6.1	33.02	36	33.11	33.08	-29.9	28,963	-0.10%
2023/07/06	21.1	33.44	10	33.67	33.34	11.1	28,125	0.04%
2023/07/05	48.8	33.76	1	33.76	33.71	47.8	27,144	0.18%
2023/07/04	25.3	33.66	23.6	33.84	33.91	1.7	26,313	0.01%
2023/07/03	4.4	33.18	16	33.21	33.24	-11.6	25,368	-0.05%
2023/06/30	2.1	32.67	3	32.66	32.67	-0.9	25,119	0.00%
2023/06/29	0.5	32.63	2	32.51	32.53	-1.5	25,191	-0.01%
2023/06/28	0.6	32.45	24	32.33	32.30	-23.4	25,050	-0.09%
2023/06/27	8.2	32.30	5	32.15	32.18	3.2	25,112	0.01%
2023/06/26	3.8	32.72	3	32.76	32.77	0.8	24,721	0.00%
2023/06/21	10.1	32.73	8.2	32.70	32.83	1.9	24,714	0.01%
2023/06/20	2.6	32.54	37	32.52	32.48	-34.4	24,470	-0.14%
2023/06/19	2.4	32.71	1.2	32.75	32.73	1.3	24,190	0.01%
2023/06/16	1.6	32.80	13.1	32.77	32.78	-11.5	23,898	-0.05%
2023/06/15	1.4	32.64	19.2	32.60	32.69	-17.8	23,537	-0.08%
2023/06/14	0.2	32.30	3	32.30	32.32	-2.9	23,053	-0.01%
2023/06/13	11.1	32.07	136.6	32.14	32.20	-125.4	22,990	-0.55%	大賣/鉅額交易
2023/06/12	15.2	31.90	0	0.00	31.78	15.2	22,212	0.07%
2023/06/09	7.3	31.68	1.6	31.60	31.78	5.7	21,791	0.03%
2023/06/08	6.1	31.35	21	31.31	31.24	-15	21,944	-0.07%
2023/06/07	0.1	31.46	3.8	31.43	31.46	-3.8	22,078	-0.02%
2023/06/06	0	31.16	7	31.15	31.15	-7	22,001	-0.03%
2023/06/05	20.1	31.13	5	31.00	31.10	15.1	21,934	0.07%
2023/06/02	1	31.04	22.4	30.93	30.93	-21.4	21,734	-0.10%
2023/06/01	3.1	30.39	2.1	30.44	30.47	1	21,375	0.00%
2023/05/31	2.2	30.46	2	30.45	30.49	0.2	21,387	0.00%
2023/05/30	9.4	30.54	25.3	30.64	30.52	-15.8	21,242	-0.07%
2023/05/29	8	30.65	204.7	30.65	30.65	-196.6	20,974	-0.94%	大賣/鉅額交易
2023/05/26	0.2	30.10	199	30.15	30.13	-198.8	20,701	-0.96%	大賣/鉅額交易
2023/05/25	1.1	29.69	2	29.74	29.78	-0.9	20,433	0.00%
2023/05/24	1.1	29.31	5	29.29	29.43	-3.9	20,364	-0.02%
2023/05/23	1	29.39	0.1	29.33	29.37	0.9	20,586	0.00%
2023/05/22	0.6	29.36	3	29.38	29.35	-2.4	20,555	-0.01%
2023/05/19	1.2	29.23	15.2	29.27	29.31	-14	20,426	-0.07%
2023/05/18	0.4	29.04	15	29.02	29.05	-14.6	20,315	-0.07%
2023/05/17	9.4	28.77	16	28.74	28.76	-6.6	19,833	-0.03%
2023/05/16	0.6	28.67	3	28.61	28.65	-2.4	19,596	-0.01%
2023/05/15	17.1	28.36	2	28.36	28.42	15.1	19,581	0.08%
2023/05/12	3.1	28.25	1.6	28.45	28.45	1.5	19,709	0.01%
2023/05/11	3	28.40	7	28.41	28.40	-4	19,730	-0.02%
2023/05/10	1.6	28.57	1	28.54	28.54	0.6	19,819	0.00%
2023/05/09	1	28.57	0	0.00	28.64	1	19,838	0.01%
2023/05/08	0.3	28.70	5	28.66	28.67	-4.7	20,137	-0.02%
2023/05/05	1	28.45	1	28.46	28.47	0	20,193	0.00%
2023/05/04	0.1	28.40	0.1	28.44	28.45	-0.1	20,512	0.00%
2023/05/03	2	28.30	0	0.00	28.42	2	20,639	0.01%
2023/05/02	0	28.39	4	28.39	28.44	-4	20,848	-0.02%
2023/04/28	0.5	28.22	0	0.00	28.23	0.5	21,218	0.00%
2023/04/27	0.1	27.90	0	0.00	28.02	0.1	21,247	0.00%
2023/04/26	3.7	27.69	16	27.67	27.84	-12.4	21,374	-0.06%
2023/04/25	34.7	27.93	0	0.00	27.80	34.7	21,169	0.16%
2023/04/24	1.2	28.26	15	28.18	28.27	-13.8	20,386	-0.07%
2023/04/21	31.1	28.28	21	28.38	28.19	10.1	20,417	0.05%
2023/04/20	3.1	28.45	2	28.42	28.43	1.1	20,440	0.01%
2023/04/19	2.4	28.65	0	0.00	28.55	2.4	20,772	0.01%
2023/04/18	1.9	28.67	10	28.70	28.67	-8.1	20,861	-0.04%
2023/04/17	0.5	28.85	8	28.78	28.80	-7.5	20,763	-0.04%
2023/04/14	6.8	28.65	6	28.73	28.74	0.8	20,701	0.00%
2023/04/13	7	28.73	0.1	28.75	28.71	6.9	20,739	0.03%
2023/04/12	2	28.79	2	28.77	28.85	0	20,533	0.00%
2023/04/11	4.7	28.58	3	28.69	28.70	1.7	20,618	0.01%
2023/04/10	0.2	28.53	2	28.49	28.50	-1.8	20,786	-0.01%
2023/04/07	0	28.50	3	28.48	28.43	-3	20,709	-0.01%
2023/04/06	1.1	28.44	4	28.45	28.47	-2.9	20,739	-0.01%
2023/03/31	1	28.42	1	28.45	28.43	0	20,527	0.00%
2023/03/30	1	28.22	5.1	28.28	28.29	-4.1	20,270	-0.02%
2023/03/29	2	28.06	0	0.00	28.15	2	20,139	0.01%
2023/03/28	12.1	28.10	2	28.10	28.06	10.1	20,445	0.05%
2023/03/27	0.1	28.33	2.6	28.26	28.31	-2.5	20,288	-0.01%
2023/03/24	10.1	28.19	4.2	28.26	28.26	5.9	20,355	0.03%
2023/03/23	7	28.16	2	28.14	28.12	5	20,172	0.02%
2023/03/22	0.6	28.07	0	0.00	28.05	0.6	20,077	0.00%
2023/03/21	0.2	27.89	0	0.00	27.84	0.2	19,992	0.00%
2023/03/20	21.3	27.75	1.1	27.81	27.76	20.2	20,057	0.10%
2023/03/17	2.1	27.63	1	27.61	27.76	1.1	19,971	0.01%
2023/03/16	8.5	27.48	1	27.50	27.50	7.5	20,002	0.04%
2023/03/15	3	27.70	2	27.86	27.66	1	19,828	0.01%
2023/03/14	10	27.70	32	27.71	27.66	-22	20,028	-0.11%
2023/03/13	5	27.69	8.2	27.75	27.93	-3.2	19,940	-0.02%
2023/03/10	8.2	27.92	15	27.93	27.86	-6.8	19,434	-0.03%
2023/03/09	3	28.24	1.2	28.25	28.24	1.8	19,250	0.01%
2023/03/08	1.7	28.29	0	0.00	28.37	1.7	19,260	0.01%
2023/03/06	0.7	28.28	6	28.18	28.25	-5.4	19,336	-0.03%
2023/03/03	0.4	27.98	2	27.98	27.95	-1.6	19,265	-0.01%
2023/03/02	1.1	27.69	0	0.00	27.78	1.1	19,261	0.01%
2023/03/01	2.3	27.56	3	27.62	27.72	-0.7	19,262	0.00%
2023/02/24	41.1	27.79	5.6	27.75	27.67	35.6	19,252	0.18%
2023/02/23	2.4	27.72	5.3	27.67	27.74	-2.9	18,853	-0.02%
2023/02/22	5.1	27.29	3	27.34	27.40	2.1	18,630	0.01%
2023/02/21	2.6	27.48	3	27.52	27.53	-0.4	18,676	0.00%
2023/02/20	1.3	27.38	7	27.40	27.41	-5.7	18,848	-0.03%
2023/02/17	7.1	27.22	3.1	27.23	27.24	4	19,228	0.02%
2023/02/16	1.7	27.18	12.4	27.30	27.33	-10.7	19,710	-0.05%
2023/02/15	2.2	27.09	8	27.06	27.05	-5.8	19,842	-0.03%
2023/02/14	0.1	27.17	1	27.13	27.13	-0.9	19,890	0.00%
2023/02/13	8.1	26.88	0	0.00	26.97	8.1	20,252	0.04%
2023/02/10	6.3	27.01	4.8	27.03	27.02	1.6	20,463	0.01%
2023/02/09	2.1	27.15	13	27.15	27.15	-10.9	20,644	-0.05%
2023/02/08	1.6	27.15	1	27.16	27.15	0.6	20,772	0.00%
2023/02/07	4.2	26.89	5.6	26.90	26.94	-1.4	20,779	-0.01%
2023/02/06	9.4	26.87	2	26.91	26.92	7.4	20,807	0.04%
2023/02/03	4.4	26.99	7	26.94	27.00	-2.6	20,631	-0.01%
2023/02/02	7	26.88	5.4	26.92	26.99	1.6	20,588	0.01%
2023/02/01	2.1	26.67	7	26.66	26.67	-4.9	20,715	-0.02%
2023/01/31	9.4	26.59	5.3	26.62	26.54	4.2	20,789	0.02%
2023/01/30	5.4	26.44	16	26.46	26.53	-10.6	20,925	-0.05%
2023/01/17	9	26.05	2	26.06	26.06	7	21,187	0.03%
2023/01/16	1.7	26.04	4.4	26.01	26.02	-2.7	21,491	-0.01%
2023/01/13	4	26.01	1.7	26.02	25.98	2.3	21,901	0.01%
2023/01/12	1.4	26.06	0.2	26.01	25.99	1.3	23,355	0.01%
2023/01/11	0.1	26.09	1.2	26.08	26.07	-1.1	26,140	0.00%
2023/01/10	10.3	26.00	2.1	26.02	26.06	8.3	28,394	0.03%
2023/01/09	1.8	25.93	10.1	25.89	25.94	-8.3	30,395	-0.03%
2023/01/06	3.8	25.67	4.2	25.65	25.66	-0.4	30,737	0.00%
2023/01/05	0	0.00	2	25.50	25.46	-2	31,646	-0.01%
2023/01/04	0	25.51	2	25.48	25.45	-2	32,661	-0.01%
2023/01/03	10.1	25.45	5	25.42	25.49	5.1	34,171	0.01%
2022/12/30	4	25.42	4	25.45	25.40	0	35,174	0.00%
2022/12/29	11.5	25.21	6	25.13	25.29	5.5	36,105	0.02%
2022/12/28	4.9	25.36	1	25.36	25.38	3.9	37,580	0.01%
2022/12/27	0	25.68	0	0.00	25.63	0	39,029	0.00%
2022/12/26	0	25.58	0	0.00	25.58	0	39,495	0.00%
2022/12/23	1	25.60	0	0.00	25.60	1	40,046	0.00%
2022/12/22	0.4	25.69	1	25.58	25.67	-0.6	40,666	0.00%
2022/12/21	10.2	25.35	2	25.37	25.34	8.2	41,902	0.02%
2022/12/20	4.1	25.42	20	25.34	25.30	-15.9	42,413	-0.04%
2022/12/19	1.1	25.76	3	25.77	25.73	-1.9	43,612	0.00%
2022/12/16	4.6	25.52	7.5	25.49	25.70	-3	43,959	-0.01%
2022/12/15	8	25.71	5	25.70	25.70	3	44,276	0.01%
2022/12/14	2	25.68	12	25.69	25.68	-10	44,807	-0.02%
2022/12/13	1.2	25.59	9	25.60	25.53	-7.8	45,119	-0.02%
2022/12/12	3.2	25.33	0	0.00	25.50	3.2	45,266	0.01%
2022/12/09	0.3	25.53	17	25.49	25.51	-16.7	45,466	-0.04%
2022/12/08	15.2	25.24	2	25.31	25.29	13.2	45,414	0.03%
2022/12/07	10.2	25.51	3	25.39	25.44	7.2	45,356	0.02%
2022/12/06	13.3	25.70	3	25.74	25.61	10.3	45,095	0.02%
2022/12/05	17.4	25.85	5	25.85	25.87	12.4	44,791	0.03%
2022/12/02	10	25.71	1	25.73	25.73	9	44,678	0.02%
2022/12/01	3	25.88	1.3	25.85	25.82	1.7	44,927	0.00%
2022/11/30	7.3	25.50	3	25.61	25.65	4.2	44,924	0.01%
2022/11/29	3	25.22	0	0.00	25.47	3	45,006	0.01%
2022/11/28	6.2	25.32	4	25.33	25.32	2.2	45,368	0.00%
2022/11/25	14	25.58	14.1	25.59	25.52	-0.1	45,495	0.00%
2022/11/24	1	25.40	11	25.52	25.54	-10	45,526	-0.02%
2022/11/23	3.3	25.28	3	25.25	25.30	0.3	45,616	0.00%
2022/11/22	9.5	25.08	3	25.07	25.10	6.5	46,286	0.01%
2022/11/21	19.2	25.33	23	25.25	25.22	-3.8	46,210	-0.01%
2022/11/18	5	25.51	12.1	25.51	25.43	-7.1	46,058	-0.02%
2022/11/17	13.9	25.45	3	25.49	25.58	10.9	46,115	0.02%
2022/11/16	10.5	25.49	6	25.56	25.53	4.5	46,277	0.01%
2022/11/15	2	25.40	195	25.48	25.55	-193	46,005	-0.42%	大賣/鉅額交易
2022/11/14	3.2	25.40	11.1	25.25	25.42	-7.9	45,523	-0.02%
2022/11/11	5.2	25.11	11	25.09	25.00	-5.8	44,997	-0.01%
2022/11/10	3.2	24.55	5	24.53	24.53	-1.8	44,523	0.00%
2022/11/09	9.3	24.56	4	24.56	24.61	5.3	44,514	0.01%
2022/11/08	4.8	24.29	7	24.25	24.23	-2.2	44,336	0.00%
2022/11/07	44.2	23.94	7.2	24.05	24.06	37	43,972	0.08%
2022/11/04	7.5	23.50	0	0.00	23.64	7.5	43,722	0.02%
2022/11/03	12.8	23.55	8	23.38	23.58	4.8	43,744	0.01%
2022/11/02	2	23.62	1.3	23.62	23.67	0.7	43,687	0.00%
2022/11/01	2	23.51	0.3	23.53	23.55	1.8	43,778	0.00%
2022/10/31	4.4	23.50	0	0.00	23.48	4.4	43,858	0.01%
2022/10/28	11.6	23.37	2.3	23.34	23.31	9.3	44,013	0.02%
2022/10/27	4	23.49	0	0.00	23.58	4	43,742	0.01%
2022/10/26	2.4	23.44	1	23.41	23.41	1.4	43,975	0.00%
2022/10/25	13.6	23.45	3	23.39	23.40	10.6	43,675	0.02%
2022/10/24	11.1	23.76	9	23.78	23.69	2.1	43,127	0.00%
2022/10/21	19.8	23.74	3.1	23.67	23.58	16.7	42,952	0.04%
2022/10/20	56	23.61	2	23.47	23.65	54	42,434	0.13%
2022/10/19	103.3	23.96	7	23.98	23.95	96.3	41,038	0.23%	大買/
2022/10/18	38.1	25.82	5	25.83	25.84	33.1	38,264	0.09%
2022/10/17	73	25.60	5	25.60	25.77	68	36,062	0.19%
2022/10/14	12.1	25.95	4	25.91	25.91	8.1	33,875	0.02%
2022/10/13	50.9	25.61	16.1	25.61	25.53	34.8	33,319	0.10%
2022/10/12	41.3	25.80	10	25.68	25.82	31.3	32,298	0.10%
2022/10/11	50.5	25.87	14	25.91	25.85	36.5	31,414	0.12%
2022/10/07	28.5	26.32	1	26.34	26.28	27.5	30,057	0.09%
2022/10/06	21.1	26.53	4	26.53	26.57	17.1	29,048	0.06%
2022/10/05	47.1	26.59	14	26.62	26.62	33.1	28,495	0.12%
2022/10/04	38.4	26.21	10	26.17	26.27	28.4	27,349	0.10%
2022/10/03	5	25.56	7	25.66	25.67	-2	25,742	-0.01%
2022/09/30	20.1	25.57	5	25.57	25.78	15.1	25,645	0.06%
2022/09/29	15	25.89	2	25.85	25.81	13	25,407	0.05%
2022/09/28	83.6	25.90	5	25.84	25.83	78.6	25,726	0.31%
2022/09/27	122.4	26.29	3	26.22	26.33	119.4	24,823	0.48%	大買/鉅額交易
2022/09/26	25.6	26.46	2	26.40	26.33	23.6	24,841	0.09%
2022/09/23	6.3	27.09	1	27.02	27.06	5.3	24,343	0.02%
2022/09/22	32	27.16	1	27.16	27.17	31	24,787	0.13%
2022/09/21	18.6	27.64	0	0.00	27.64	18.6	24,382	0.08%
2022/09/20	16	28.00	1	27.97	27.98	15	24,002	0.06%
2022/09/19	2.2	28.15	0	0.00	28.06	2.2	23,870	0.01%
2022/09/16	5.9	28.30	0	0.00	28.28	5.9	23,904	0.02%
2022/09/15	0.1	28.62	0	0.00	28.59	0.1	24,377	0.00%
2022/09/14	7.1	28.29	0	0.00	28.35	7.1	25,063	0.03%
2022/09/13	0	28.74	0	0.00	28.71	0	25,067	0.00%
2022/09/12	1.3	28.55	7.2	28.50	28.56	-5.9	25,899	-0.02%
2022/09/08	7.2	27.97	0.1	28.26	28.25	7.1	26,541	0.03%
2022/09/07	2.6	27.89	1.6	27.84	27.90	0.9	27,361	0.00%
2022/09/06	9.7	28.07	0	0.00	28.08	9.7	27,108	0.04%
2022/09/05	5.5	28.02	0	0.00	28.18	5.5	27,077	0.02%
2022/09/02	6.2	28.21	0	0.00	28.10	6.2	27,375	0.02%
2022/09/01	2	28.40	0	0.00	28.44	2	26,958	0.01%
2022/08/31	6.2	28.48	0	0.00	28.79	6.2	26,588	0.02%
2022/08/30	0.6	28.70	0.2	28.53	28.67	0.4	26,330	0.00%
2022/08/29	22.6	28.42	0	0.00	28.45	22.6	26,109	0.09%
2022/08/26	0.3	29.14	0.5	29.15	29.10	-0.2	25,430	0.00%
2022/08/25	10.6	28.87	0	29.02	28.94	10.6	25,285	0.04%
2022/08/24	22.6	28.81	0	0.00	28.80	22.6	25,177	0.09%
2022/08/23	3.5	28.97	1	28.95	28.93	2.5	24,848	0.01%
2022/08/22	2.7	29.19	0	0.00	29.25	2.7	24,388	0.01%
2022/08/19	16.2	29.40	0	0.00	29.42	16.2	24,110	0.07%
2022/08/18	17.2	29.19	1	29.22	29.29	16.2	24,128	0.07%
2022/08/17	1.4	29.24	1	29.23	29.28	0.4	24,037	0.00%
2022/08/16	2.5	29.22	0	0.00	29.24	2.5	24,041	0.01%
2022/08/15	1.7	29.20	0	0.00	29.22	1.7	23,880	0.01%
2022/08/12	0	0.00	1	29.27	29.30	-1	23,637	0.00%
2022/08/11	0.1	29.17	5	29.12	29.12	-4.9	23,814	-0.02%
2022/08/10	4.4	28.83	0	0.00	28.81	4.4	23,742	0.02%
2022/08/09	1.6	28.88	5.1	29.00	29.07	-3.5	23,654	-0.01%
2022/08/08	1.3	28.72	0.1	28.85	28.87	1.3	23,892	0.01%
2022/08/05	0	0.00	3.1	28.72	28.87	-3.1	23,904	-0.01%
2022/08/04	18	28.29	1	28.27	28.43	17	24,150	0.07%
2022/08/03	3.4	28.34	1	28.40	28.44	2.4	24,195	0.01%
2022/08/02	1.1	28.39	0	0.00	28.45	1.1	24,176	0.00%
2022/08/01	0.1	28.80	0.4	28.78	28.76	-0.3	24,031	0.00%
2022/07/29	1.5	28.52	77.1	28.50	28.55	-75.6	24,047	-0.31%
2022/07/28	10.1	28.26	0	0.00	28.18	10.1	23,873	0.04%
2022/07/27	0.7	28.26	1	28.18	28.25	-0.3	23,648	0.00%
2022/07/26	1.8	28.11	2	28.08	28.12	-0.2	23,575	0.00%
2022/07/25	0.3	28.27	2	28.19	28.33	-1.7	23,450	-0.01%
2022/07/22	2	28.34	7	28.37	28.40	-5	23,497	-0.02%
2022/07/21	0.4	28.26	3	28.22	28.38	-2.6	23,839	-0.01%
2022/07/20	5	28.02	6	28.03	28.00	-1	24,096	0.00%
2022/07/19	2.3	27.60	6	27.52	27.68	-3.7	24,748	-0.01%
2022/07/18	2	27.32	0	0.00	27.48	2	24,713	0.01%
2022/07/15	5	27.12	5	27.15	27.09	0	24,487	0.00%
2022/07/14	1.1	26.93	0	0.00	27.18	1.1	24,288	0.00%
2022/07/13	2.2	27.15	6.6	27.20	27.08	-4.3	24,146	-0.02%
2022/07/12	8.7	26.54	0	0.00	26.62	8.7	24,016	0.04%
2022/07/11	1.4	27.26	70	27.28	27.25	-68.6	23,577	-0.29%
2022/07/08	9.1	27.20	6.3	27.07	27.25	2.8	23,400	0.01%
2022/07/07	72	26.57	3	26.67	26.76	69	23,071	0.30%
2022/07/06	39.9	26.55	0	0.00	26.32	39.9	23,127	0.17%
2022/07/05	56.4	26.62	10.1	26.97	26.96	46.3	22,663	0.20%
2022/07/04	10.5	26.58	0	0.00	26.68	10.5	22,393	0.05%
2022/07/01	31.9	27.04	10	27.45	26.81	21.9	22,566	0.10%
2022/06/30	29.1	27.60	0	0.00	27.56	29.1	21,708	0.13%
2022/06/29	15.6	28.15	0	0.00	28.14	15.6	20,881	0.07%
2022/06/28	6.1	28.54	0	0.00	28.53	6.1	20,578	0.03%
2022/06/27	0.1	28.71	10.7	28.70	28.86	-10.6	20,368	-0.05%
2022/06/24	7.5	28.12	7.1	28.32	28.10	0.5	20,147	0.00%
2022/06/23	43.1	28.34	5	28.31	28.05	38.1	20,047	0.19%
2022/06/22	34.9	28.68	0	0.00	28.50	34.9	19,293	0.18%
2022/06/21	12.7	29.09	5	29.30	29.28	7.7	18,528	0.04%
2022/06/20	9.6	29.03	6	29.34	28.87	3.6	18,308	0.02%
2022/06/17	13.2	29.48	3	29.49	29.62	10.2	17,392	0.06%
2022/06/16	19.2	30.15	17.1	29.95	29.94	2.2	16,622	0.01%
2022/06/15	0.2	30.39	0	0.00	30.39	0.2	15,696	0.00%
2022/06/14	26.8	30.21	15	30.25	30.48	11.8	15,602	0.08%
2022/06/13	21.7	30.47	0	0.00	30.51	21.7	15,482	0.14%
2022/06/10	3.8	31.07	0	0.00	31.08	3.8	14,994	0.03%
2022/06/09	30	31.33	0	0.00	31.30	30	15,011	0.20%
2022/06/08	1	31.59	10	31.60	31.60	-9	14,992	-0.06%
2022/06/07	2	31.42	0	0.00	31.44	2	15,163	0.01%
2022/06/06	0.1	31.38	0	0.00	31.48	0.1	15,209	0.00%
2022/06/02	16	31.37	0	0.00	31.40	16	15,616	0.10%
2022/06/01	1	31.53	30	31.54	31.52	-29	16,204	-0.18%
2022/05/31	25.1	31.27	5	31.38	31.40	20.1	16,408	0.12%
2022/05/30	0.8	31.47	14.1	31.43	31.43	-13.3	16,672	-0.08%
2022/05/27	0.3	31.11	44	31.07	31.08	-43.7	16,766	-0.26%
2022/05/26	17	30.83	17	31.02	30.80	0	17,092	0.00%
2022/05/25	7.7	30.75	0	0.00	30.88	7.7	17,125	0.04%
2022/05/24	10	30.71	15	30.92	30.70	-5	17,438	-0.03%
2022/05/23	3.1	30.87	8.2	30.87	30.86	-5.1	17,461	-0.03%
2022/05/20	6.1	30.72	3	30.78	30.72	3.1	17,709	0.02%
2022/05/19	46.4	30.51	0	0.00	30.68	46.4	18,026	0.26%
2022/05/18	16.3	30.87	0.1	30.93	31.01	16.1	17,868	0.09%
2022/05/17	8	30.69	0	30.80	30.69	8	17,836	0.04%
2022/05/16	33.1	30.64	0	0.00	30.72	33.1	17,947	0.18%
2022/05/13	13	30.69	0	0.00	30.80	13	17,622	0.07%
2022/05/12	57.2	30.91	2	30.69	30.63	55.2	17,584	0.31%
2022/05/11	17.9	31.19	0	0.00	31.17	17.9	17,093	0.10%
2022/05/10	55.2	31.25	3	31.29	31.65	52.2	16,798	0.31%
2022/05/09	40.5	31.81	2	31.74	31.57	38.5	16,792	0.23%
2022/05/06	5.5	31.91	0.3	32.08	32.25	5.1	16,679	0.03%
2022/05/05	0.1	32.56	0	0.00	32.54	0.1	16,763	0.00%
2022/05/04	0.2	32.30	0	0.00	32.31	0.2	16,949	0.00%
2022/05/03	16.4	31.89	0	0.00	32.09	16.4	17,554	0.09%
2022/04/29	2.4	32.00	0	0.00	32.01	2.4	17,967	0.01%
2022/04/28	10.5	31.51	11	31.65	31.72	-0.5	18,539	0.00%
2022/04/27	28.7	31.27	2	31.49	31.48	26.7	18,489	0.14%
2022/04/26	14	32.01	0	0.00	31.93	14	18,167	0.08%
2022/04/25	33.4	32.10	1	32.05	32.03	32.4	18,243	0.18%
2022/04/22	5	32.66	0	0.00	32.78	5	17,463	0.03%
2022/04/21	0.8	32.96	0	0.00	32.90	0.8	17,770	0.00%
2022/04/20	1.2	32.82	0	0.00	32.83	1.2	17,859	0.01%
2022/04/19	1.3	32.88	20	32.92	32.85	-18.7	18,080	-0.10%
2022/04/18	26.5	32.70	0	0.00	32.68	26.5	18,217	0.15%
2022/04/15	9	32.85	0	32.88	32.90	9	18,004	0.05%
2022/04/14	0	33.12	1	33.18	33.07	-1	18,223	-0.01%
2022/04/13	2.1	33.09	1	32.97	33.11	1.1	18,347	0.01%
2022/04/12	2.3	32.65	0	0.00	32.69	2.3	18,315	0.01%
2022/04/11	4.5	32.83	2.8	33.00	32.81	1.6	17,884	0.01%
2022/04/08	0.4	33.19	0	0.00	33.17	0.4	17,526	0.00%
2022/04/07	4.5	33.09	0	0.00	32.90	4.5	17,428	0.03%
2022/04/06	9.2	33.36	0	0.00	33.47	9.2	16,712	0.06%
2022/04/01	2.4	33.48	0.7	33.54	33.55	1.7	16,657	0.01%
2022/03/31	0.1	33.69	0	0.00	33.63	0.1	16,656	0.00%
2022/03/30	1.7	33.65	0	0.00	33.70	1.7	16,713	0.01%
2022/03/29	1.2	33.73	0	0.00	33.64	1.2	16,641	0.01%
2022/03/28	1	33.53	0	0.00	33.78	1	16,634	0.01%
2022/03/25	1.2	33.85	0.6	33.93	33.81	0.6	16,484	0.00%
2022/03/24	2	33.88	0	0.00	33.96	2	16,660	0.01%
2022/03/23	0.3	33.95	0.1	33.95	33.96	0.2	16,953	0.00%
2022/03/22	0	33.91	1	33.85	33.87	-1	17,380	-0.01%
2022/03/21	0.8	34.00	0	0.00	33.95	0.8	17,417	0.00%
2022/03/18	0.1	33.94	0	0.00	33.90	0.1	17,685	0.00%
2022/03/17	0.3	34.04	2	33.97	34.01	-1.7	17,731	-0.01%
2022/03/16	7	33.58	0	0.00	33.71	7	17,821	0.04%
2022/03/15	2	34.00	0	0.00	33.78	2	17,846	0.01%
2022/03/14	0.1	34.15	6	34.06	34.13	-5.9	18,020	-0.03%
2022/03/11	0.2	33.93	0	0.00	33.90	0.2	18,151	0.00%
2022/03/10	0.3	33.92	1	33.88	33.89	-0.7	18,239	0.00%
2022/03/09	1.2	33.23	0	0.00	33.36	1.2	18,168	0.01%
2022/03/08	11.7	33.03	1	33.31	33.00	10.7	18,129	0.06%
2022/03/07	11.2	33.27	0.1	33.41	33.45	11.1	17,675	0.06%
2022/03/03	0.2	34.23	0.1	34.14	34.22	0.1	17,340	0.00%
2022/03/02	3.1	33.91	7	33.97	33.97	-3.9	17,356	-0.02%
2022/03/01	0.7	33.90	0.1	33.81	33.88	0.7	17,209	0.00%
2022/02/25	1.1	33.29	0	0.00	33.33	1.1	16,965	0.01%
2022/02/24	0.6	33.41	1	33.26	33.19	-0.4	17,005	0.00%
2022/02/23	0.2	33.74	5	33.66	33.75	-4.8	16,824	-0.03%
2022/02/22	18.4	33.39	0	0.00	33.49	18.4	16,978	0.11%
2022/02/21	0.8	33.83	5	33.80	33.80	-4.2	17,361	-0.02%
2022/02/18	10.3	33.36	0	0.00	33.50	10.3	17,247	0.06%
2022/02/17	1.5	33.38	0.5	33.42	33.34	1	17,551	0.01%
2022/02/16	0.1	33.32	0	0.00	33.27	0.1	17,830	0.00%
2022/02/15	0	0.00	1	33.11	33.10	-1	17,811	-0.01%
2022/02/14	3.1	33.13	0	0.00	33.13	3.1	18,019	0.02%
2022/02/11	0.1	33.48	0	0.00	33.43	0.1	18,330	0.00%
2022/02/10	0.5	33.50	2	33.43	33.49	-1.5	18,757	-0.01%
2022/02/09	0.1	33.53	7	33.44	33.50	-6.9	19,206	-0.04%
2022/02/08	1.1	33.24	12	33.28	33.30	-10.9	19,190	-0.06%
2022/02/07	0.1	32.58	0	0.00	33.00	0.1	19,118	0.00%
2022/01/26	1.1	32.46	0	0.00	32.40	1.1	19,021	0.01%
2022/01/25	20.7	32.38	0	0.00	32.34	20.7	19,107	0.11%
2022/01/24	2.4	32.49	1	32.56	32.72	1.4	18,760	0.01%
2022/01/21	13.4	32.89	1	32.93	32.84	12.4	18,519	0.07%
2022/01/20	0.6	33.40	0	0.00	33.36	0.6	18,158	0.00%
2022/01/18	0.1	33.48	1	33.45	33.45	-0.9	18,641	-0.01%
2022/01/17	2.5	33.20	0	0.00	33.22	2.5	18,981	0.01%
2022/01/14	6.2	33.02	0	0.00	33.15	6.2	21,215	0.03%
2022/01/13	0.1	33.25	0.8	33.22	33.20	-0.7	22,404	0.00%
2022/01/12	0	33.15	0	0.00	33.10	0	23,373	0.00%
2022/01/11	2.1	33.21	0	0.00	33.20	2.1	23,638	0.01%
2022/01/10	0.2	33.32	0	0.00	33.27	0.2	24,258	0.00%
2022/01/07	7.5	33.27	3	33.16	33.17	4.5	24,516	0.02%
2022/01/06	2	33.40	0	0.00	33.41	2	24,667	0.01%
2022/01/05	0	0.00	1	33.47	33.45	-1	25,175	0.00%
2022/01/04	0.5	33.46	0	0.00	33.41	0.5	26,009	0.00%
2022/01/03	0.5	33.61	0.2	33.47	33.42	0.4	26,439	0.00%
2021/12/30	1.1	33.61	22	33.63	33.58	-20.9	27,336	-0.08%
2021/12/29	2.1	33.58	7	33.59	33.61	-4.9	27,867	-0.02%
2021/12/28	0.2	33.57	4	33.56	33.56	-3.8	28,292	-0.01%
2021/12/27	2.5	33.37	3	33.36	33.38	-0.5	28,983	0.00%
2021/12/24	0	33.34	0	0.00	33.29	0	30,113	0.00%
2021/12/23	1.4	33.36	0	0.00	33.34	1.4	30,324	0.00%
2021/12/22	0	33.35	0	0.00	33.30	0	30,997	0.00%
2021/12/21	1.1	33.30	0	0.00	33.36	1.1	31,128	0.00%
2021/12/20	0.7	33.44	1	33.36	33.41	-0.3	31,224	0.00%
2021/12/17	0.2	33.45	3	33.42	33.43	-2.9	31,075	-0.01%
2021/12/16	0.2	33.46	2	33.40	33.45	-1.8	30,909	-0.01%
2021/12/15	1	32.95	4	33.00	33.04	-3	31,068	-0.01%
2021/12/14	2.4	33.00	7.2	33.02	32.95	-4.8	31,054	-0.02%
2021/12/13	0.6	33.34	0	0.00	33.33	0.6	30,895	0.00%
2021/12/10	0.6	33.33	1	33.31	33.30	-0.4	30,862	0.00%
2021/12/09	2.3	33.38	6	33.33	33.32	-3.7	30,754	-0.01%
2021/12/08	2.1	33.18	3	33.25	33.18	-0.9	30,597	0.00%
2021/12/07	0.2	33.05	0	0.00	33.03	0.2	30,311	0.00%
2021/12/06	0	0.00	2	32.71	32.86	-2	30,069	-0.01%
2021/12/02	0.1	32.52	5	32.50	32.47	-4.9	30,250	-0.02%
2021/12/01	1.3	32.50	0	0.00	32.50	1.3	30,420	0.00%
2021/11/30	3.2	32.49	0	0.00	32.30	3.2	30,392	0.01%
2021/11/29	13	32.12	1	32.24	32.22	12	30,384	0.04%
2021/11/26	1.1	32.53	0	32.57	32.35	1	30,133	0.00%
2021/11/25	0.1	32.66	2	32.65	32.65	-1.9	29,905	-0.01%
2021/11/24	0	32.64	0	32.64	32.61	0	29,925	0.00%
2021/11/23	1.8	32.69	2	32.62	32.63	-0.2	29,885	0.00%
2021/11/22	0.6	32.98	0	0.00	32.93	0.6	29,903	0.00%
2021/11/19	1	32.91	3	33.14	32.93	-2	29,833	-0.01%
2021/11/18	9	32.98	14	32.92	32.98	-5	29,820	-0.02%
2021/11/17	1.3	32.63	29	32.68	32.71	-27.7	29,329	-0.09%
2021/11/16	5.1	32.47	13	32.50	32.59	-7.9	29,410	-0.03%
2021/11/15	0	32.47	5	32.42	32.43	-5	29,642	-0.02%
2021/11/12	3.2	32.14	9	32.17	32.20	-5.8	29,635	-0.02%
2021/11/11	12.8	32.27	2	32.32	32.15	10.8	29,814	0.04%
2021/11/10	4.2	32.40	0	0.00	32.34	4.2	30,295	0.01%
2021/11/09	3.4	32.36	7	32.37	32.35	-3.6	30,107	-0.01%
2021/11/08	4.8	32.26	24	32.24	32.39	-19.2	29,738	-0.06%
2021/11/05	3.5	31.92	5	31.84	31.95	-1.5	29,680	-0.01%
2021/11/04	0.5	31.90	12	31.94	31.86	-11.5	29,884	-0.04%
2021/11/03	1.7	31.69	10	31.73	31.77	-8.3	29,845	-0.03%
2021/11/02	1.4	31.63	0	0.00	31.53	1.4	29,764	0.00%
2021/11/01	3.6	31.56	0.1	31.59	31.56	3.5	29,464	0.01%
2021/10/29	3.6	31.29	6	31.41	31.45	-2.4	29,203	-0.01%
2021/10/28	4.4	31.38	108	31.27	31.39	-103.6	29,000	-0.36%	大賣/鉅額交易
2021/10/27	8	31.12	1	31.08	31.15	7	28,924	0.02%
2021/10/26	0	31.09	0	0.00	31.05	0	28,992	0.00%
2021/10/25	7.5	30.79	15	30.72	30.86	-7.5	28,743	-0.03%
2021/10/22	163	30.68	1	30.74	30.84	162	28,569	0.57%	大買/鉅額交易
2021/10/21	25.6	32.33	6	32.39	32.40	19.6	26,495	0.07%
2021/10/20	6.4	32.38	10	32.48	32.37	-3.6	25,033	-0.01%
2021/10/19	2.7	32.32	5	32.40	32.40	-2.3	23,996	-0.01%
2021/10/18	21	32.36	0	0.00	32.36	21	23,655	0.09%
2021/10/15	17	32.30	1	32.31	32.31	16	23,612	0.07%
2021/10/14	7.3	32.15	1	32.16	32.18	6.3	23,569	0.03%
2021/10/13	9	32.23	20	32.41	32.17	-11	23,078	-0.05%
2021/10/12	19.1	32.30	1	32.28	32.24	18.1	22,532	0.08%
2021/10/08	8	32.59	1	32.58	32.59	7	21,746	0.03%
2021/10/07	36.3	32.55	16	32.56	32.57	20.3	21,631	0.09%
2021/10/06	8.4	31.84	0	0.00	31.88	8.4	20,959	0.04%
2021/10/05	5	31.60	0	0.00	31.96	5	20,585	0.02%
2021/10/04	8.9	31.91	0	0.00	31.84	8.9	20,219	0.04%
2021/10/01	50.8	32.38	8	32.33	32.26	42.8	19,474	0.22%
2021/09/30	4.5	32.65	0	0.00	32.77	4.5	18,345	0.02%
2021/09/29	17.2	32.68	0	0.00	32.70	17.2	18,174	0.09%
2021/09/28	21	33.08	0	0.00	33.08	21	17,606	0.12%
2021/09/27	0.5	33.31	0.1	33.31	33.30	0.4	17,512	0.00%
2021/09/24	1.5	33.34	0	0.00	33.30	1.5	17,887	0.01%
2021/09/23	2.2	33.09	0	0.00	33.08	2.2	17,863	0.01%
2021/09/22	4.9	32.87	0	0.00	32.90	4.9	17,894	0.03%
2021/09/17	0.3	33.45	0	0.00	33.42	0.3	17,382	0.00%
2021/09/16	3	33.27	0	0.00	33.28	3	17,370	0.02%
2021/09/15	1	33.15	0	0.00	33.33	1	17,219	0.01%
2021/09/14	4.4	33.41	0.3	33.49	33.36	4.1	17,241	0.02%
2021/09/13	0	33.47	5	33.51	33.41	-5	17,264	-0.03%
2021/09/10	1.1	33.18	1.4	33.17	33.22	-0.2	17,282	0.00%
2021/09/09	4	32.89	2	32.81	32.94	2	17,241	0.01%
2021/09/08	2.1	32.95	0	0.00	32.80	2.1	17,202	0.01%
2021/09/07	0.2	33.21	1	33.10	33.16	-0.8	16,852	0.00%
2021/09/06	0.2	33.20	0	0.00	33.07	0.2	16,790	0.00%
2021/09/03	1.3	33.24	0	0.00	33.24	1.3	16,600	0.01%
2021/09/02	3	33.29	2	33.40	33.16	1	16,607	0.01%
2021/09/01	1.1	33.36	0	0.00	33.39	1.1	16,552	0.01%
2021/08/31	1	33.16	0	33.27	33.38	1	16,476	0.01%
2021/08/30	0	33.31	6	33.25	33.29	-6	16,532	-0.04%
2021/08/27	0.2	33.14	1	33.04	33.11	-0.9	16,504	-0.01%
2021/08/26	2.2	32.92	2	32.95	32.99	0.2	16,452	0.00%
2021/08/25	8	32.89	0	32.96	33.00	8	16,281	0.05%
2021/08/24	1.2	32.71	0	0.00	32.80	1.2	16,383	0.01%
2021/08/23	8.9	32.73	0	0.00	32.88	8.9	16,186	0.05%
2021/08/20	3.7	32.25	0	0.00	32.26	3.7	16,057	0.02%
2021/08/19	20.3	32.50	0	0.00	32.32	20.3	15,784	0.13%
2021/08/18	1	32.27	2	32.29	33.07	-1	15,181	-0.01%
2021/08/17	25	32.79	3	32.80	32.53	22	14,907	0.15%
2021/08/16	7.3	32.89	0	0.00	32.86	7.3	14,707	0.05%
2021/08/13	9.1	33.35	0	0.00	33.27	9.1	14,056	0.06%
2021/08/12	2.1	33.44	0	0.00	33.51	2.1	13,851	0.02%
2021/08/11	0.6	33.53	6	33.54	33.49	-5.4	13,905	-0.04%
2021/08/10	12.4	33.88	0	0.00	33.79	12.4	13,704	0.09%
2021/08/09	3.2	34.03	0	0.00	34.10	3.2	14,439	0.02%
2021/08/05	2.1	34.23	0	0.00	34.20	2.1	15,367	0.01%
2021/08/04	2	34.27	0.5	34.25	34.35	1.5	16,712	0.01%
2021/08/03	1	34.10	0	0.00	34.15	1	17,432	0.01%
2021/08/02	2.2	33.83	0	0.00	34.00	2.2	17,428	0.01%
2021/07/30	2.1	34.01	0	0.00	33.90	2.1	17,250	0.01%
2021/07/29	3.2	33.95	1	34.06	34.10	2.2	17,094	0.01%
2021/07/28	6.1	33.52	0	0.00	33.89	6.1	17,359	0.04%
2021/07/27	2.1	34.12	1	34.07	34.07	1.1	17,372	0.01%
2021/07/26	0	34.48	0	0.00	34.50	0	17,260	0.00%
2021/07/23	13.1	34.35	11	34.42	34.47	2.1	17,212	0.01%
2021/07/22	1.4	34.12	15	34.38	34.21	-13.6	17,183	-0.08%
2021/07/21	15.2	34.10	1	34.11	34.13	14.2	16,996	0.08%
2021/07/20	2.3	34.62	0	0.00	34.56	2.3	16,353	0.01%
2021/07/19	1.1	35.10	0	0.00	35.14	1.1	16,195	0.01%
2021/07/16	0.1	35.16	0	0.00	35.12	0.1	16,301	0.00%
2021/07/15	4	34.94	1.1	34.86	34.98	2.9	16,244	0.02%
2021/07/14	5.3	34.48	0	0.00	34.48	5.3	16,238	0.03%
2021/07/13	5.1	35.00	0	0.00	34.85	5.1	16,009	0.03%
2021/07/12	1	35.25	0	0.00	35.27	1	15,934	0.01%
2021/07/09	0	35.48	0	0.00	35.44	0	15,733	0.00%
2021/07/08	0.1	35.78	0	0.00	35.80	0.1	15,796	0.00%
2021/07/07	1.2	35.78	0	0.00	35.61	1.2	15,802	0.01%
2021/07/06	2.1	35.94	0	0.00	35.91	2.1	15,704	0.01%
2021/07/05	0	35.53	4	35.57	35.69	-4	15,631	-0.03%
2021/07/02	5.1	35.09	7	35.21	35.20	-1.9	15,550	-0.01%
2021/07/01	5.1	34.99	8	35.22	35.00	-2.9	15,473	-0.02%
2021/06/30	0.1	35.01	2	34.94	35.00	-1.9	15,037	-0.01%
2021/06/29	3	34.77	3	34.94	34.80	0	15,029	0.00%
2021/06/28	0.1	35.12	19.2	35.01	35.10	-19.2	15,068	-0.13%
2021/06/25	12	34.78	9	34.88	34.74	3	15,000	0.02%
2021/06/24	0.6	34.65	0	0.00	34.66	0.6	15,045	0.00%
2021/06/23	7	34.39	1	34.42	34.45	6	15,186	0.04%
2021/06/22	5	34.50	0	0.00	34.43	5	15,168	0.03%
2021/06/21	4.3	34.57	0	0.00	34.55	4.3	15,124	0.03%
2021/06/18	0	34.97	0	0.00	34.91	0	15,026	0.00%
2021/06/17	1.2	34.68	1	34.77	34.90	0.2	15,116	0.00%
2021/06/16	0	34.79	0	0.00	34.78	0	15,232	0.00%
2021/06/15	1	34.58	0.1	34.64	34.65	0.9	15,274	0.01%
2021/06/11	1.7	34.61	0	0.00	34.55	1.7	15,354	0.01%
2021/06/10	4	34.43	2	34.60	34.60	2	15,462	0.01%
2021/06/09	0	34.50	1	34.42	34.45	-1	15,529	-0.01%
2021/06/08	7.2	34.63	0	0.00	34.65	7.2	15,624	0.05%
2021/06/07	9	34.40	7	34.68	34.72	2	15,739	0.01%
2021/06/04	0	34.82	1	34.75	34.77	-1	15,681	-0.01%
2021/06/03	5	34.95	0	0.00	34.95	5	15,696	0.03%
2021/06/02	3	34.96	4	35.05	34.96	-1	15,809	-0.01%
2021/06/01	3.1	34.83	8	34.94	35.06	-4.9	15,858	-0.03%
2021/05/31	3	34.60	5.1	34.71	34.75	-2.1	15,721	-0.01%
2021/05/28	0.1	34.57	2	34.52	34.55	-1.9	15,754	-0.01%
2021/05/27	2.1	34.02	4	34.16	34.28	-1.9	15,767	-0.01%
2021/05/26	2.1	34.26	0	0.00	34.32	2.1	15,811	0.01%
2021/05/25	8.3	34.26	4	34.31	34.34	4.3	15,861	0.03%
2021/05/24	4	33.89	30	33.97	34.05	-26	15,943	-0.16%
2021/05/21	12.6	33.96	11.1	34.21	34.00	1.5	15,870	0.01%
2021/05/20	0.1	33.94	0	0.00	33.86	0.1	15,950	0.00%
2021/05/19	2.3	34.07	3	34.12	34.10	-0.7	15,867	0.00%
2021/05/18	16.6	33.83	9	33.77	34.01	7.6	15,921	0.05%
2021/05/17	6.1	32.66	2	32.95	32.75	4.1	15,879	0.03%
2021/05/14	0.1	33.76	3	33.53	33.65	-2.9	14,792	-0.02%
2021/05/13	10	32.90	10.2	33.27	33.40	-0.2	14,460	0.00%
2021/05/12	15.2	33.95	14.8	33.76	33.50	0.4	13,679	0.00%
2021/05/11	34.2	34.94	0	0.00	34.70	34.2	12,332	0.28%
2021/05/10	0.1	35.90	0.1	36.07	35.88	0	11,676	0.00%
2021/05/07	0.1	35.72	0.2	35.72	35.72	-0.2	11,778	0.00%
2021/05/06	0.3	35.35	0	0.00	35.30	0.3	11,877	0.00%
2021/05/05	0	35.50	0.5	35.65	35.35	-0.5	11,916	0.00%
2021/05/04	3	35.27	3	35.25	35.30	0	11,516	0.00%
2021/05/03	1.3	36.01	1	35.95	35.91	0.3	11,089	0.00%
2021/04/29	0	0.00	0.1	36.11	36.12	-0.1	11,039	0.00%
2021/04/28	0	35.95	0.2	35.94	35.98	-0.2	11,127	0.00%
2021/04/27	4.3	35.91	0	0.00	35.98	4.3	11,379	0.04%
2021/04/23	0	35.26	0.2	35.30	35.30	-0.2	11,671	0.00%
2021/04/22	0.3	35.42	5	35.43	35.40	-4.7	11,800	-0.04%
2021/04/21	0.5	35.55	7	35.50	35.53	-6.5	12,099	-0.05%
2021/04/20	1.1	35.40	2.7	35.36	35.33	-1.5	12,400	-0.01%
2021/04/19	2.4	35.14	0	0.00	35.20	2.4	12,466	0.02%
2021/04/16	0.2	34.87	4.7	34.85	34.94	-4.6	12,623	-0.04%
2021/04/15	1	34.39	0	0.00	34.50	1	12,665	0.01%
2021/04/14	2.1	34.41	5	34.03	34.35	-2.9	13,099	-0.02%
2021/04/13	1.3	34.67	9.8	34.59	34.47	-8.5	13,191	-0.06%
2021/04/12	2.1	34.68	0	34.74	34.69	2.1	13,479	0.02%
2021/04/09	1	34.75	0	0.00	34.70	1	13,634	0.01%
2021/04/08	2.2	34.74	4	34.71	34.75	-1.8	13,861	-0.01%
2021/04/07	1	34.70	0	0.00	34.71	1	13,924	0.01%
2021/04/06	1	34.75	1	34.78	34.74	0	13,991	0.00%
2021/04/01	0.1	34.66	2.1	34.59	34.61	-2	14,051	-0.01%
2021/03/31	0.1	34.74	3	34.84	34.63	-2.9	14,126	-0.02%
2021/03/30	0.4	34.59	0	0.00	34.60	0.4	13,963	0.00%
2021/03/29	0	0.00	6.4	34.31	34.34	-6.4	14,041	-0.05%
2021/03/26	0.5	33.80	0	0.00	33.80	0.5	14,091	0.00%
2021/03/25	1.1	33.58	0	0.00	33.66	1.1	14,089	0.01%
2021/03/24	1	33.60	0	0.00	33.65	1	14,064	0.01%
2021/03/23	1	33.72	1.4	33.62	33.66	-0.4	14,047	0.00%
2021/03/22	1.8	33.60	0.4	33.60	33.60	1.4	14,115	0.01%
2021/03/19	0.5	33.45	0	0.00	33.60	0.5	14,304	0.00%
2021/03/18	0.1	33.55	1	33.54	33.53	-0.9	14,273	-0.01%
2021/03/17	3.2	32.94	0	0.00	32.95	3.2	14,394	0.02%
2021/03/16	10	32.97	1	33.00	32.99	9	14,595	0.06%
2021/03/15	0.3	32.68	0	0.00	32.74	0.3	14,896	0.00%
2021/03/12	0.1	32.45	0	0.00	32.43	0.1	15,119	0.00%
2021/03/11	0.1	32.35	1	32.31	32.33	-0.9	15,393	-0.01%
2021/03/10	0.3	32.13	3	32.11	32.10	-2.7	15,574	-0.02%
2021/03/09	0.2	32.03	0	0.00	32.00	0.2	15,641	0.00%
2021/03/08	0.4	32.05	0.1	31.91	32.00	0.3	15,766	0.00%
2021/03/05	0	0.00	5.4	31.75	31.80	-5.4	15,693	-0.03%
2021/03/04	0.1	31.82	0	0.00	31.80	0.1	15,709	0.00%
2021/03/03	0.1	31.95	0	0.00	31.93	0.1	15,785	0.00%
2021/03/02	0.1	32.01	20	32.03	31.90	-19.9	15,732	-0.13%
2021/02/26	1	31.88	1	31.88	31.90	0	15,774	0.00%
2021/02/25	3	32.05	1.1	32.00	32.01	1.9	15,760	0.01%
2021/02/24	4.4	31.93	2	31.91	31.80	2.4	15,763	0.02%
2021/02/23	1.5	31.52	1	31.62	31.80	0.5	15,634	0.00%
2021/02/22	0.8	31.52	0	0.00	31.50	0.8	15,506	0.01%
2021/02/19	1	30.98	0.1	31.03	31.12	1	15,365	0.01%
2021/02/18	0.2	31.08	0	0.00	31.13	0.2	15,500	0.00%
2021/02/17	0.4	31.00	1	31.00	31.00	-0.6	15,543	0.00%
2021/02/05	1.1	30.54	0.4	30.60	30.55	0.7	15,356	0.00%
2021/02/04	5.1	30.39	0	0.00	30.51	5.1	15,473	0.03%
2021/02/02	6.1	30.51	1	30.55	30.50	5.1	15,854	0.03%
2021/02/01	1.2	30.10	4	30.06	30.25	-2.9	16,075	-0.02%
2021/01/29	2	30.60	0	0.00	30.26	2	16,246	0.01%
2021/01/28	6	30.82	7.4	30.69	30.72	-1.4	16,201	-0.01%
2021/01/27	0.2	30.96	2	30.95	30.95	-1.8	16,259	-0.01%
2021/01/26	1.3	30.86	0	0.00	30.68	1.3	16,164	0.01%
2021/01/25	0.1	30.85	31	30.53	30.83	-30.9	16,491	-0.19%
2021/01/22	0.5	30.54	2	30.40	30.53	-1.5	16,841	-0.01%
2021/01/21	2.6	30.31	1.3	30.30	30.30	1.3	17,518	0.01%
2021/01/20	0	30.35	1	30.43	30.25	-1	19,146	-0.01%
2021/01/19	0.1	30.75	1	30.75	30.74	-0.9	19,403	0.00%
2021/01/18	0.2	30.60	1	30.36	30.61	-0.8	19,634	0.00%
2021/01/15	1.3	30.83	1	31.00	30.79	0.3	19,548	0.00%
2021/01/14	0.2	30.93	51	31.00	30.92	-50.8	19,520	-0.26%
2021/01/13	0.1	30.70	18.3	30.70	30.69	-18.2	19,429	-0.09%
2021/01/12	5	30.36	0.2	30.50	30.35	4.8	19,254	0.02%
2021/01/11	0.4	30.65	0.1	30.50	30.61	0.3	19,281	0.00%
2021/01/08	1.3	30.35	9	30.35	30.46	-7.7	19,283	-0.04%
2021/01/07	0.1	30.22	0.2	30.22	30.22	-0.1	19,236	0.00%
2021/01/06	0	0.00	1.1	30.07	30.00	-1.1	18,861	-0.01%
2021/01/05	0.2	30.05	3.9	30.00	30.02	-3.7	18,702	-0.02%
2021/01/04	0.1	29.99	2.6	29.95	29.94	-2.5	18,639	-0.01%
2020/12/31	2.2	29.82	0	0.00	29.95	2.2	18,552	0.01%
2020/12/30	0.3	29.81	0.2	29.70	29.78	0.1	18,338	0.00%
2020/12/29	0.1	29.70	0.2	29.75	29.67	-0.2	18,326	0.00%
2020/12/28	1	29.65	4	29.72	29.75	-3	18,329	-0.02%
2020/12/25	3.2	29.52	2	29.54	29.51	1.2	18,165	0.01%
2020/12/24	0	0.00	4	29.49	29.48	-4	18,085	-0.02%
2020/12/23	5	29.39	0.4	29.47	29.42	4.6	18,156	0.03%
2020/12/22	3.5	29.49	7	29.47	29.43	-3.5	18,606	-0.02%
2020/12/21	1.6	29.54	3.1	29.42	29.60	-1.5	19,258	-0.01%
2020/12/18	2	29.61	27	29.62	29.61	-25	19,328	-0.13%
2020/12/17	2.2	29.62	0	0.00	29.66	2.2	19,561	0.01%
2020/12/16	0.2	29.78	0.2	29.67	29.80	0	19,561	0.00%
2020/12/15	1.1	29.73	1	29.66	29.51	0.1	19,488	0.00%
2020/12/14	1.1	29.80	3	29.85	29.82	-1.9	19,302	-0.01%
2020/12/11	8	29.77	5	29.86	29.81	3	19,359	0.02%
2020/12/10	2.2	29.94	5	30.01	29.94	-2.9	19,265	-0.01%
2020/12/09	2.1	30.08	3	30.00	30.14	-0.9	19,097	0.00%
2020/12/08	0.1	29.93	1.3	29.90	29.90	-1.2	18,695	-0.01%
2020/12/07	4.1	29.75	0	0.00	29.85	4.1	18,414	0.02%
2020/12/04	1.4	29.60	1	29.67	29.68	0.4	18,251	0.00%
2020/12/03	0	0.00	3	29.51	29.45	-3	18,137	-0.02%
2020/12/02	0	29.48	0	0.00	29.44	0	18,138	0.00%
2020/12/01	0.2	29.40	0	0.00	29.35	0.2	18,131	0.00%
2020/11/30	2.1	29.40	0	0.00	29.35	2.1	18,213	0.01%
2020/11/27	3	29.19	2.3	29.22	29.32	0.7	18,098	0.00%
2020/11/26	1	29.14	2	29.14	29.15	-1	18,010	-0.01%
2020/11/25	2	29.07	5	29.13	29.01	-3	18,006	-0.02%
2020/11/24	4.1	29.13	0	0.00	29.11	4.1	17,904	0.02%
2020/11/23	0.1	29.19	0	0.00	29.14	0.1	17,841	0.00%
2020/11/19	5	28.88	0	0.00	28.86	5	18,118	0.03%
2020/11/18	1	28.85	0	0.00	28.90	1	18,250	0.01%
2020/11/17	0	28.86	3	28.82	28.81	-3	18,455	-0.02%
2020/11/16	3.3	28.77	0	0.00	28.80	3.3	19,178	0.02%
2020/11/13	0	28.58	0	0.00	28.53	0	18,963	0.00%
2020/11/12	3.6	28.45	1	28.45	28.40	2.6	18,920	0.01%
2020/11/11	1	28.50	4	28.42	28.50	-3	18,920	-0.02%
2020/11/10	1.2	28.40	0	0.00	28.29	1.2	18,893	0.01%
2020/11/09	5.2	28.40	2	28.44	28.40	3.2	18,592	0.02%
2020/11/05	1	28.10	0	0.00	28.12	1	18,259	0.01%
2020/11/04	2	27.99	10	28.00	28.05	-8	18,240	-0.04%
2020/11/03	1	27.92	0	0.00	28.01	1	18,058	0.01%
2020/11/02	8.4	27.68	4	27.71	27.72	4.4	17,951	0.02%
2020/10/30	11.8	27.92	0	0.00	27.80	11.8	17,737	0.07%
2020/10/29	19.6	27.88	0	0.00	27.98	19.6	17,214	0.11%
2020/10/28	47.6	28.22	0	0.00	28.19	47.6	16,451	0.29%
2020/10/27	11	29.66	8	29.66	29.69	3	14,985	0.02%
2020/10/26	7.2	29.68	5.8	29.70	29.69	1.4	14,571	0.01%
2020/10/23	0.1	29.68	7	29.62	29.63	-6.9	14,243	-0.05%
2020/10/22	1	29.52	1	29.53	29.59	0	14,252	0.00%
2020/10/21	1.2	29.63	0	0.00	29.59	1.2	14,117	0.01%
2020/10/20	11	29.62	0.4	29.69	29.64	10.6	13,965	0.08%
2020/10/19	0.4	29.69	0	0.00	29.64	0.4	14,347	0.00%
2020/10/16	1.1	29.56	2	29.55	29.56	-0.9	14,557	-0.01%
2020/10/15	6.1	29.65	1	29.53	29.69	5.1	14,581	0.03%
2020/10/14	2	29.75	2	29.75	29.74	0	14,485	0.00%
2020/10/13	1	29.65	0	0.00	29.71	1	14,504	0.01%
2020/10/12	0.6	29.84	1	29.77	29.74	-0.4	14,442	0.00%
2020/10/07	3	29.59	0	0.00	29.65	3	14,166	0.02%
2020/10/06	2	29.65	0	0.00	29.68	2	14,217	0.01%
2020/10/05	0.1	29.60	0	0.00	29.45	0.1	14,385	0.00%
2020/09/30	0	0.00	5	29.46	29.48	-5	14,532	-0.03%
2020/09/29	3	29.30	2	29.35	29.40	1	15,005	0.01%
2020/09/28	0.1	29.43	1.5	29.40	29.38	-1.4	15,348	-0.01%
2020/09/25	3	28.94	1	28.89	28.90	2	15,839	0.01%
2020/09/24	7.1	29.10	0	0.00	29.06	7.1	15,657	0.05%
2020/09/23	0	29.80	0	0.00	29.70	0	15,278	0.00%
2020/09/22	2.1	29.97	3	29.80	29.80	-0.9	15,424	-0.01%
2020/09/21	0.6	30.12	1	30.07	30.03	-0.4	15,180	0.00%
2020/09/18	0	0.00	0.6	30.24	30.20	-0.6	15,272	0.00%
2020/09/17	1	30.16	1	30.22	30.23	0	15,304	0.00%
2020/09/16	0.1	30.28	14.2	30.21	30.25	-14.1	15,278	-0.09%
2020/09/15	0	0.00	4	30.07	30.10	-4	15,251	-0.03%
2020/09/14	0.2	30.03	0	0.00	29.98	0.2	15,378	0.00%
2020/09/11	1	29.82	0	0.00	29.75	1	15,516	0.01%
2020/09/10	2.2	29.87	2	29.85	29.85	0.2	15,677	0.00%
2020/09/09	2	29.58	0	0.00	29.85	2	15,903	0.01%
2020/09/08	3	29.90	0	0.00	29.97	3	15,932	0.02%
2020/09/07	3	29.99	0	0.00	29.96	3	16,173	0.02%
2020/09/04	7	29.96	0	0.00	30.09	7	16,345	0.04%
2020/09/03	0.3	30.28	3	30.25	30.25	-2.7	16,346	-0.02%
2020/09/02	0	0.00	5	30.17	30.14	-5	16,374	-0.03%
2020/08/31	4	30.27	0	0.00	30.16	4	16,971	0.02%
2020/08/28	6	30.18	1	30.16	30.24	5	17,226	0.03%
2020/08/27	0	30.37	2	30.33	30.33	-2	17,715	-0.01%
2020/08/26	0.3	30.44	0	0.00	30.43	0.3	17,808	0.00%
2020/08/25	2.5	30.41	0	0.00	30.44	2.5	17,900	0.01%
2020/08/24	4.8	30.11	0	0.00	30.14	4.8	17,717	0.03%
2020/08/21	6.2	30.06	2	30.12	30.11	4.2	17,747	0.02%
2020/08/20	7	29.70	0	0.00	29.79	7	17,584	0.04%
2020/08/18	1	30.88	0	0.00	30.90	1	17,222	0.01%
2020/08/17	0.2	30.96	0	0.00	30.96	0.2	17,405	0.00%
2020/08/14	0.3	30.63	1	30.50	30.63	-0.7	17,515	0.00%
2020/08/13	0.2	30.35	0.7	30.35	30.32	-0.5	17,551	0.00%
2020/08/12	0.1	30.26	0	0.00	30.22	0.1	17,670	0.00%
2020/08/11	0	30.48	0	0.00	30.35	0	17,800	0.00%
2020/08/10	0.2	30.65	0.5	30.65	30.60	-0.3	17,852	0.00%
2020/08/07	0	30.66	0	0.00	30.65	0	17,963	0.00%
2020/08/06	2.1	30.85	2	30.73	30.70	0.1	18,123	0.00%
2020/08/05	7.3	30.57	6.9	30.57	30.62	0.4	18,150	0.00%
2020/08/04	0.2	30.15	0	0.00	30.17	0.2	18,066	0.00%
2020/08/03	2.3	30.11	0	0.00	30.01	2.3	18,203	0.01%
2020/07/31	2.9	30.10	0	0.00	30.24	2.9	18,362	0.02%
2020/07/30	0.2	29.93	0	0.00	29.99	0.2	18,199	0.00%
2020/07/29	2.2	29.65	1	29.60	29.62	1.2	18,290	0.01%
2020/07/28	0	0.00	2.5	29.69	29.46	-2.5	18,589	-0.01%
2020/07/27	1.2	29.92	0	0.00	29.84	1.2	18,958	0.01%
2020/07/24	0	0.00	1	30.18	29.85	-1	19,177	-0.01%
2020/07/23	1.1	30.06	101	30.11	30.17	-99.9	19,226	-0.52%	大賣/
2020/07/22	0.2	29.92	69	29.95	29.97	-68.8	19,001	-0.36%
2020/07/21	0.4	29.78	4	29.75	29.84	-3.6	18,618	-0.02%
2020/07/20	0.7	29.55	2	29.59	29.55	-1.3	18,471	-0.01%
2020/07/17	0	29.60	2	29.70	29.59	-2	18,517	-0.01%
2020/07/16	0.3	29.63	11	29.75	29.63	-10.7	18,912	-0.06%
2020/07/15	0.1	29.56	1	29.72	29.53	-0.9	19,020	0.00%
2020/07/14	0	29.60	0	0.00	29.58	0	19,474	0.00%
2020/07/13	2.3	29.65	4.1	29.65	29.65	-1.8	19,664	-0.01%
2020/07/10	0.3	29.53	13	29.69	29.52	-12.7	20,111	-0.06%
2020/07/09	1	29.94	20	29.94	29.74	-19	20,149	-0.09%
2020/07/08	0.2	29.70	15.1	29.69	29.72	-14.9	20,104	-0.07%
2020/07/07	5	29.59	21	30.00	29.43	-16	19,758	-0.08%
2020/07/06	10.2	29.68	76.4	29.66	29.83	-66.2	19,831	-0.33%
2020/07/03	0.1	29.31	34	29.32	29.33	-33.9	19,848	-0.17%
2020/07/02	0.6	29.09	2.1	29.01	29.09	-1.5	19,919	-0.01%
2020/07/01	0.1	28.82	2	28.85	28.79	-1.9	19,835	-0.01%
2020/06/30	0.2	28.59	2	28.54	28.56	-1.8	19,720	-0.01%
2020/06/29	3	28.48	4	28.46	28.51	-1	19,944	-0.01%
2020/06/24	0.1	28.57	0	0.00	28.54	0.1	20,125	0.00%
2020/06/23	10.6	28.48	0	0.00	28.54	10.6	20,752	0.05%
2020/06/22	1.2	28.50	0	0.00	28.48	1.2	21,173	0.01%
2020/06/19	1	28.72	0.5	28.58	28.56	0.5	21,935	0.00%
2020/06/18	0.8	28.56	0	0.00	28.55	0.8	22,217	0.00%
2020/06/17	1.2	28.46	1	28.47	28.46	0.2	22,778	0.00%
2020/06/16	2.1	28.43	9	28.40	28.45	-6.9	23,966	-0.03%
2020/06/15	8.2	28.24	0	0.00	28.13	8.2	25,896	0.03%
2020/06/12	13.1	28.04	8	28.09	28.29	5.1	26,870	0.02%
2020/06/11	22.1	28.55	2	28.56	28.43	20.1	28,066	0.07%
2020/06/10	10.3	28.85	1	28.75	28.86	9.3	29,208	0.03%
2020/06/09	10.1	28.79	3	28.89	28.84	7.1	31,585	0.02%
2020/06/08	0	0.00	7	28.88	28.88	-7	33,932	-0.02%
2020/06/05	24	28.81	1.1	28.79	28.80	22.9	34,209	0.07%
2020/06/04	1	28.65	8	28.67	28.67	-7	34,954	-0.02%
2020/06/03	0.2	28.48	1	28.45	28.48	-0.8	36,194	0.00%
2020/06/02	0.1	28.18	6	28.21	28.17	-5.9	36,074	-0.02%
2020/06/01	1.5	28.04	10.1	27.96	28.05	-8.7	36,099	-0.02%
2020/05/29	10	27.73	0	0.00	27.86	10	36,125	0.03%
2020/05/28	0	0.00	17	27.98	27.90	-17	36,417	-0.05%
2020/05/27	0.1	27.86	7	27.89	27.85	-6.9	36,930	-0.02%
2020/05/26	1.7	27.78	41	27.78	27.82	-39.3	37,686	-0.10%
2020/05/25	31.2	27.31	10	27.43	27.50	21.2	37,769	0.06%
2020/05/22	10	27.49	1	27.53	27.45	9	37,724	0.02%
2020/05/21	0.2	27.68	33.2	27.65	27.63	-33	37,673	-0.09%
2020/05/20	0	27.53	14	27.52	27.48	-14	37,414	-0.04%
2020/05/19	21	27.40	2	27.44	27.43	19	37,371	0.05%
2020/05/18	16.1	27.21	0.5	27.32	27.25	15.6	37,373	0.04%
2020/05/15	31.1	27.46	13.5	27.45	27.43	17.6	37,286	0.05%
2020/05/14	3	27.61	2	27.63	27.48	1	37,309	0.00%
2020/05/13	2.2	27.53	4	27.64	27.75	-1.8	37,221	0.00%
2020/05/12	12	27.54	1	27.60	27.55	11	37,202	0.03%
2020/05/11	22.4	27.66	1	27.65	27.66	21.4	37,225	0.06%
2020/05/08	22	27.53	5	27.50	27.50	17	37,125	0.05%
2020/05/07	1	27.29	1	27.38	27.40	0	37,179	0.00%
2020/05/06	1	27.27	3	27.35	27.32	-2	37,098	-0.01%
2020/05/05	1	27.30	4	27.23	27.33	-3	37,146	-0.01%
2020/05/04	3	27.03	4	27.10	27.09	-1	37,105	0.00%
2020/04/30	3.3	27.40	44	27.41	27.46	-40.7	36,925	-0.11%
2020/04/29	3	27.04	15	27.06	27.07	-12	37,079	-0.03%
2020/04/28	0	0.00	19	26.92	26.91	-19	37,392	-0.05%
2020/04/27	3.3	26.79	23	26.66	26.79	-19.7	39,171	-0.05%
2020/04/24	1	26.32	0	0.00	26.33	1	38,889	0.00%
2020/04/23	2.1	26.45	8	26.32	26.34	-5.9	38,981	-0.02%
2020/04/22	1	26.10	19	25.82	26.23	-18	38,900	-0.05%
2020/04/21	30.2	26.31	1	26.30	26.10	29.2	38,703	0.08%
2020/04/20	5	26.47	4	26.58	26.60	1	38,276	0.00%
2020/04/17	42	26.73	10	26.57	26.50	32	38,143	0.08%
2020/04/16	4.1	26.28	9	26.36	26.44	-4.9	37,641	-0.01%
2020/04/15	4	26.38	3	26.27	26.47	1	37,489	0.00%
2020/04/14	4.2	26.02	0	0.00	26.05	4.2	37,155	0.01%
2020/04/13	3.1	25.68	2	25.71	25.68	1.1	37,244	0.00%
2020/04/10	2	25.61	5	25.72	25.73	-3	37,181	-0.01%
2020/04/09	11.2	25.75	23	25.66	25.65	-11.8	37,221	-0.03%
2020/04/08	10	25.37	10	25.44	25.77	0	36,867	0.00%
2020/04/07	11	25.19	6	25.22	25.22	5	36,353	0.01%
2020/04/06	5.1	24.64	6	24.69	24.84	-0.9	36,110	0.00%
2020/04/01	7	24.50	1	24.56	24.52	6	35,797	0.02%
2020/03/31	2	24.55	6	24.52	24.49	-4	35,582	-0.01%
2020/03/30	5	23.96	4	24.07	24.32	1	35,350	0.00%
2020/03/27	22	24.59	23	24.60	24.35	-1	35,016	0.00%
2020/03/26	15.1	24.10	15	24.25	24.26	0.1	34,321	0.00%
2020/03/25	25	24.21	35	24.22	24.09	-10	33,888	-0.03%
2020/03/24	9	23.40	11	23.46	23.38	-2	33,068	-0.01%
2020/03/23	16.4	22.50	6	22.47	22.49	10.4	32,600	0.03%
2020/03/20	17.1	23.09	26	23.18	23.28	-8.9	31,861	-0.03%
2020/03/19	55	22.16	2	21.67	21.85	53	30,566	0.17%
2020/03/18	91	23.61	0	0.00	23.29	91	28,445	0.32%
2020/03/17	58.1	23.82	23	23.59	23.67	35.1	27,264	0.13%
2020/03/16	39	24.80	2	24.78	24.41	37	25,639	0.14%
2020/03/13	127.4	24.30	4	24.42	25.29	123.4	24,153	0.51%	大買/鉅額交易
2020/03/12	30.1	26.04	20	25.80	25.93	10.1	21,637	0.05%
2020/03/11	29	27.16	0.3	27.20	26.97	28.8	19,241	0.15%
2020/03/10	13	26.92	1.8	27.07	27.25	11.2	18,794	0.06%
2020/03/09	31.1	27.32	4	27.29	27.25	27.1	17,707	0.15%
2020/03/06	6.1	27.81	0	0.00	27.88	6.1	16,214	0.04%
2020/03/05	2.1	28.02	1	28.10	28.10	1.1	16,065	0.01%
2020/03/04	5	27.80	4	27.79	27.86	1	16,235	0.01%
2020/03/03	4	28.07	1	28.06	27.93	3	15,926	0.02%
2020/03/02	13	27.62	0	0.00	27.75	13	15,541	0.08%
2020/02/27	28	27.97	5.9	28.32	27.90	22.1	14,821	0.15%
2020/02/26	11	28.36	0	0.00	28.30	11	13,985	0.08%
2020/02/25	3.1	28.52	1	28.52	28.67	2.1	13,480	0.02%
2020/02/24	2.1	28.61	0	0.00	28.70	2.1	13,484	0.02%
2020/02/21	0.2	28.93	0	0.00	28.90	0.2	13,361	0.00%
2020/02/20	1.1	28.90	0	0.00	28.93	1.1	13,388	0.01%
2020/02/19	0.1	28.98	2	28.89	28.96	-1.9	13,416	-0.01%
2020/02/18	0.1	28.85	6	28.87	28.80	-5.9	13,342	-0.04%
2020/02/17	3	28.66	0	0.00	28.80	3	13,204	0.02%
2020/02/14	0	0.00	6	28.65	28.79	-6	13,043	-0.05%
2020/02/13	0	0.00	4	28.71	28.64	-4	12,980	-0.03%
2020/02/12	0.1	28.61	18	28.53	28.56	-17.9	13,444	-0.13%
2020/02/11	0	28.40	1	28.26	28.34	-1	13,351	-0.01%
2020/02/10	7.1	28.00	4	28.11	28.14	3.1	13,445	0.02%
2020/02/07	7	28.28	2	28.29	28.23	5	13,453	0.04%
2020/02/06	2.1	28.21	0	0.00	28.44	2.1	13,474	0.02%
2020/02/05	3.1	28.08	2	28.11	28.08	1.1	13,426	0.01%
2020/02/04	2	27.97	8	28.00	28.12	-6	13,381	-0.04%
2020/02/03	10	27.10	1	27.63	27.74	9	13,397	0.07%
2020/01/31	14	27.92	0	0.00	27.92	14	12,821	0.11%
2020/01/30	73	27.78	5	27.73	27.70	68	12,492	0.54%
2020/01/20	0.1	29.24	0	0.00	29.19	0.1	10,664	0.00%
2020/01/17	0	0.00	1	29.18	29.16	-1	10,913	-0.01%
2020/01/15	1	29.03	11	29.05	29.01	-10	12,641	-0.08%
2020/01/14	0	29.05	0	0.00	29.02	0	13,051	0.00%
2020/01/13	0	0.00	3	28.84	28.84	-3	13,473	-0.02%
2020/01/10	0.1	28.74	2	28.73	28.69	-1.9	13,569	-0.01%
2020/01/09	3	28.68	0	0.00	28.70	3	13,606	0.02%
2020/01/08	6.1	28.41	0	0.00	28.50	6.1	13,583	0.04%
2020/01/07	13.1	28.63	0	0.00	28.69	13.1	13,478	0.10%
2020/01/06	5.1	29.01	3	29.00	28.96	2.1	13,221	0.02%
2020/01/03	0	0.00	1	29.06	29.18	-1	13,373	-0.01%
2020/01/02	0	0.00	2	29.09	29.09	-2	13,410	-0.01%
2019/12/31	10	28.93	1	29.06	28.97	9	13,889	0.06%
2019/12/30	2	28.99	0	0.00	29.00	2	13,762	0.01%
2019/12/27	3.1	28.90	1	28.90	28.90	2.1	13,551	0.02%
2019/12/26	0.1	28.87	2	28.83	28.86	-1.9	13,505	-0.01%
2019/12/25	1	28.83	4	28.87	28.83	-3	13,511	-0.02%
2019/12/24	0.1	28.75	0	0.00	28.74	0.1	13,535	0.00%
2019/12/23	1.2	28.71	0	0.00	28.72	1.2	13,547	0.01%
2019/12/18	1.7	28.77	0.3	28.78	28.77	1.4	13,651	0.01%
2019/12/17	0.1	28.73	0	0.00	28.71	0.1	13,549	0.00%
2019/12/16	0.1	28.61	0	0.00	28.57	0.1	13,469	0.00%
2019/12/13	0.1	28.38	7	28.33	28.37	-6.9	13,377	-0.05%
2019/12/12	0.1	28.34	2	28.29	28.31	-1.9	13,384	-0.01%
2019/12/10	0	28.21	1	28.14	28.14	-1	13,446	-0.01%
2019/12/09	2.1	28.20	3	28.21	28.21	-0.9	13,528	-0.01%
2019/12/06	0.2	28.16	0	0.00	28.13	0.2	13,516	0.00%
2019/12/05	0	0.00	1.4	28.04	28.03	-1.4	13,450	-0.01%
2019/12/03	0	0.00	2	27.88	27.92	-2	13,692	-0.01%
2019/12/02	2	27.60	0	0.00	27.65	2	13,797	0.01%
2019/11/29	10	27.78	0	0.00	27.75	10	13,635	0.07%
2019/11/28	2.1	28.02	0	0.00	28.03	2.1	13,452	0.02%
2019/11/26	0	0.00	2	28.10	28.06	-2	13,631	-0.01%
2019/11/25	1	27.99	1	28.02	27.99	0	13,586	0.00%
2019/11/22	0.1	28.05	0	0.00	28.01	0.1	13,516	0.00%
2019/11/21	4.2	27.89	1	27.88	28.00	3.2	13,703	0.02%
2019/11/20	0	0.00	1	28.08	28.09	-1	13,558	-0.01%
2019/11/19	0	0.00	1	28.04	28.14	-1	13,536	-0.01%
2019/11/18	5	28.06	7	28.04	28.05	-2	13,457	-0.01%
2019/11/14	0.1	27.88	0	0.00	27.83	0.1	13,300	0.00%
2019/11/11	27	27.56	0	0.00	27.50	27	13,273	0.20%
2019/11/08	0.1	27.93	3	27.88	27.88	-2.9	12,640	-0.02%
2019/11/07	3.1	27.76	0	0.00	27.80	3.1	12,608	0.02%
2019/11/06	4	27.84	0	0.00	27.93	4	12,524	0.03%
2019/11/05	4	28.03	3	28.03	28.03	1	12,445	0.01%
2019/11/04	4.1	27.80	0	0.00	27.84	4.1	12,571	0.03%
2019/11/01	4	27.54	0	0.00	27.63	4	12,668	0.03%
2019/10/30	1	27.60	0	0.00	27.65	1	12,593	0.01%
2019/10/29	1	27.60	0	0.00	27.62	1	12,476	0.01%
2019/10/28	3	27.68	0	0.00	27.70	3	12,149	0.02%
2019/10/25	36	27.60	0	0.00	27.60	36	11,944	0.30%
2019/10/24	2	27.61	0	0.00	27.65	2	11,625	0.02%
2019/10/23	22	27.50	1	27.58	27.54	21	11,355	0.18%
2019/10/22	7.2	29.02	0.8	29.05	29.03	6.3	9,885	0.06%
2019/10/21	10.1	28.93	0	0.00	28.95	10.1	9,478	0.11%
2019/10/18	5.1	28.80	0	0.00	28.82	5.1	8,991	0.06%
2019/10/14	0.1	28.56	3	28.54	28.52	-2.9	8,593	-0.03%
2019/10/09	4	28.29	0	0.00	28.28	4	8,581	0.05%
2019/10/08	4.1	28.49	2	28.51	28.44	2.1	8,493	0.02%
2019/10/07	18	28.44	1	28.60	28.42	17	8,511	0.20%
2019/10/04	1	28.11	0	0.00	28.14	1	7,917	0.01%
2019/10/02	0	0.00	0.5	28.20	28.17	-0.5	7,930	-0.01%
2019/09/27	1	28.00	0	0.00	27.88	1	7,986	0.01%
2019/09/25	1	28.20	0	0.00	28.20	1	7,983	0.01%
2019/09/24	1.2	28.30	0	0.00	28.33	1.2	8,100	0.02%
2019/09/23	0.4	28.13	5	28.11	28.12	-4.6	8,000	-0.06%
2019/09/20	0.2	28.00	0.6	28.00	27.98	-0.5	7,850	-0.01%
2019/09/19	0	0.00	1	27.97	27.97	-1	7,861	-0.01%
2019/09/18	0.1	28.05	0	0.00	28.05	0.1	7,862	0.00%
2019/09/17	7.4	27.99	2	28.01	28.00	5.4	7,859	0.07%
2019/09/12	0.1	27.93	0	0.00	27.92	0.1	7,861	0.00%
2019/09/11	0	0.00	4	27.85	27.81	-4	7,833	-0.05%
2019/09/10	0.1	27.77	0	0.00	27.74	0.1	7,725	0.00%
2019/09/09	1.1	27.76	0	0.00	27.77	1.1	7,727	0.01%
2019/09/06	0.2	27.83	4	27.88	27.83	-3.8	7,701	-0.05%
2019/09/05	0.5	27.71	1	27.76	27.71	-0.5	7,572	-0.01%
2019/09/04	0	0.00	2	27.51	27.54	-2	7,409	-0.03%
2019/09/03	0	0.00	3	27.50	27.40	-3	7,314	-0.04%
2019/09/02	0.3	27.45	3	27.38	27.44	-2.7	7,237	-0.04%
2019/08/30	0	0.00	3	27.32	27.25	-3	7,220	-0.04%
2019/08/29	0	0.00	2	26.99	27.00	-2	7,036	-0.03%
2019/08/28	2	26.99	16	26.99	26.97	-14	7,116	-0.20%
2019/08/27	4	26.97	0	0.00	26.96	4	7,234	0.06%
2019/08/26	1	26.78	0	0.00	26.88	1	7,350	0.01%
2019/08/22	12.1	27.07	2	27.07	27.02	10.1	7,477	0.13%
2019/08/21	0	27.09	0	0.00	27.05	0	7,546	0.00%
2019/08/20	0.2	27.10	0	0.00	27.07	0.2	7,787	0.00%
2019/08/19	0.2	27.08	0	0.00	27.03	0.2	8,017	0.00%
2019/08/14	0.1	26.98	15	26.96	26.93	-14.9	8,821	-0.17%
2019/08/12	0	27.00	0	0.00	26.90	0	9,379	0.00%
2019/08/08	0.1	26.74	0	0.00	26.56	0.1	9,580	0.00%
2019/08/07	2	26.48	0	0.00	26.43	2	9,640	0.02%
2019/08/06	11	26.04	6	26.51	26.52	5	9,836	0.05%
2019/08/05	15	26.64	0	0.00	26.60	15	9,910	0.15%
2019/08/02	8	26.85	0	0.00	26.85	8	9,881	0.08%
2019/07/31	0.1	27.22	0	0.00	27.20	0.1	9,844	0.00%
2019/07/30	1	27.27	0	0.00	27.29	1	9,832	0.01%
2019/07/29	0	0.00	2	27.40	27.37	-2	9,985	-0.02%
2019/07/26	0	0.00	1	27.39	27.40	-1	10,002	-0.01%
2019/07/25	0.1	27.48	10	27.41	27.47	-9.9	9,973	-0.10%
2019/07/24	0	27.30	1	27.33	27.28	-1	9,839	-0.01%
2019/07/22	0.3	27.14	0	0.00	27.11	0.3	9,640	0.00%
2019/07/19	1	27.10	1	27.09	27.06	0	9,632	0.00%
2019/07/18	0.2	27.11	0	0.00	27.06	0.2	9,668	0.00%
2019/07/16	0.1	27.28	0	0.00	27.26	0.1	9,616	0.00%
2019/07/15	0.1	27.24	4	27.19	27.21	-3.9	9,580	-0.04%
2019/07/12	0	0.00	9	27.21	27.16	-9	9,519	-0.09%
2019/07/11	0	0.00	10	27.17	27.11	-10	9,417	-0.11%
2019/07/10	0.1	27.00	0	0.00	26.95	0.1	9,359	0.00%
2019/07/09	3	26.86	0	0.00	26.87	3	9,354	0.03%
2019/07/08	0.1	27.01	0	0.00	26.96	0.1	9,386	0.00%
2019/07/04	1	26.87	0	0.00	26.93	1	9,405	0.01%
2019/07/03	0	0.00	4	26.87	26.78	-4	9,587	-0.04%
2019/07/02	0.1	26.97	6.2	26.95	26.96	-6.1	9,637	-0.06%
2019/07/01	0.1	26.97	2	26.92	26.95	-1.9	9,701	-0.02%
2019/06/26	1	26.41	0	0.00	26.43	1	9,628	0.01%
2019/06/25	2	26.49	6	26.59	26.47	-4	9,602	-0.04%
2019/06/24	1.1	26.50	4	26.61	26.60	-2.9	9,553	-0.03%
2019/06/21	0	26.55	0	0.00	26.52	0	9,504	0.00%
2019/06/20	0.2	26.63	3	26.60	26.61	-2.8	9,474	-0.03%
2019/06/19	0.2	26.50	0	0.00	26.47	0.2	9,490	0.00%
2019/06/18	0.2	26.11	0	0.00	26.06	0.2	9,486	0.00%
2019/06/14	1	25.99	0	0.00	25.99	1	9,618	0.01%
2019/06/11	0.1	26.09	5	26.06	26.04	-4.9	9,520	-0.05%
2019/06/10	0.1	26.05	5	25.90	25.99	-4.9	9,429	-0.05%
2019/06/06	3	25.81	0	0.00	25.69	3	9,425	0.03%
2019/06/05	1	25.82	0	0.00	25.81	1	9,293	0.01%
2019/06/04	2	25.79	0	0.00	25.76	2	9,308	0.02%
2019/06/03	1	25.60	0	0.00	25.84	1	9,261	0.01%
2019/05/31	4	25.78	0	0.00	25.94	4	9,166	0.04%
2019/05/30	3	25.49	0	0.00	25.58	3	9,109	0.03%
2019/05/29	5	25.39	0	0.00	25.39	5	9,105	0.05%
2019/05/28	3	25.44	0	0.00	25.50	3	9,002	0.03%
2019/05/24	13	25.45	0	0.00	25.44	13	8,978	0.14%
2019/05/23	0	0.00	0	25.62	25.44	0	8,938	0.00%
2019/05/22	0	25.87	0	0.00	25.79	0	8,554	0.00%
2019/05/21	5	25.64	0	0.00	25.76	5	8,558	0.06%
2019/05/20	16.2	25.61	0	0.00	25.70	16.2	8,317	0.19%
2019/05/17	15	25.71	0	0.00	25.70	15	8,142	0.18%
2019/05/16	15	25.93	14	26.09	25.92	1	7,872	0.01%
2019/05/15	12	26.23	0	0.00	26.18	12	7,697	0.16%
2019/05/14	11	25.60	0	0.00	26.07	11	7,656	0.14%
2019/05/13	16	26.15	0	0.00	26.09	16	7,409	0.22%
2019/05/10	2	26.55	0	0.00	26.55	2	7,083	0.03%
2019/05/09	0	26.82	0	0.00	26.74	0	6,862	0.00%
2019/05/08	0.1	27.23	0	0.00	27.20	0.1	6,628	0.00%
2019/04/30	0	0.00	4	27.27	27.35	-4	6,847	-0.06%
2019/04/29	0	0.00	1	27.52	27.35	-1	6,855	-0.01%
2019/04/25	0	0.00	7.5	27.64	27.65	-7.5	6,895	-0.11%
2019/04/24	0.5	27.57	0	0.00	27.57	0.5	6,904	0.01%
2019/04/22	7.3	27.43	9	27.44	27.41	-1.7	6,833	-0.03%
2019/04/19	10	27.31	4	27.39	27.35	6	6,797	0.09%
2019/04/18	0.2	27.17	0	0.00	27.14	0.2	6,739	0.00%
2019/04/17	1	27.44	0	0.00	27.44	1	6,701	0.02%
2019/04/16	0.2	27.25	3	27.18	27.25	-2.8	6,569	-0.04%
2019/04/15	0.1	27.01	0	0.00	26.99	0.1	6,395	0.00%
2019/04/12	0	0.00	3	26.80	26.76	-3	6,639	-0.05%
2019/04/11	5	26.88	0	26.94	26.89	5	6,849	0.07%
2019/04/09	0.6	27.03	1	27.03	27.02	-0.4	6,835	-0.01%
2019/04/08	4	26.93	1	26.95	26.93	3	6,633	0.05%
2019/04/03	0	0.00	2	26.76	26.73	-2	6,721	-0.03%
2019/04/02	0.1	26.59	0	0.00	26.58	0.1	6,770	0.00%
2019/04/01	0	0.00	6	26.55	26.51	-6	6,747	-0.09%
2019/03/29	1.1	26.39	0	0.00	26.40	1.1	6,645	0.02%
2019/03/27	0	0.00	0.1	26.30	26.28	-0.1	6,599	0.00%
2019/03/26	1	26.25	0	0.00	26.25	1	6,586	0.02%
2019/03/25	15	26.10	8	26.10	26.10	7	6,812	0.10%
2019/03/22	7.1	26.55	12	26.41	26.37	-4.9	6,765	-0.07%
2019/03/21	1	26.37	3	26.36	26.37	-2	6,637	-0.03%
2019/03/20	1.2	26.20	0	0.00	26.20	1.2	6,477	0.02%
2019/03/19	1.1	26.26	1	26.21	26.22	0.1	6,474	0.00%
2019/03/18	0.3	26.16	0	0.00	26.13	0.3	6,282	0.00%
2019/03/12	1	26.07	0	0.00	26.01	1	6,406	0.02%
2019/03/11	0	0.00	1	25.88	25.89	-1	6,398	-0.02%
2019/03/08	1	25.78	0	0.00	25.84	1	6,486	0.02%
2019/03/07	0	0.00	1	25.98	25.98	-1	6,446	-0.02%
2019/03/05	1	26.02	3	26.01	26.00	-2	6,424	-0.03%
2019/03/04	0	0.00	5	26.05	26.12	-5	6,359	-0.08%
2019/02/27	0	0.00	2	25.95	25.96	-2	6,190	-0.03%
2019/02/26	1	26.25	3	26.26	26.18	-2	6,134	-0.03%
2019/02/25	1.1	26.10	2	26.09	26.13	-0.9	6,036	-0.01%
2019/02/22	0.1	25.90	1.1	25.88	25.90	-1	5,846	-0.02%
2019/02/21	0	25.84	5	25.82	25.84	-5	5,647	-0.09%
2019/02/20	0.7	25.75	15	25.65	25.74	-14.3	5,522	-0.26%
2019/02/19	1	25.52	0	0.00	25.52	1	5,357	0.02%
2019/02/18	0.2	25.57	0	0.00	25.52	0.2	5,339	0.00%
2019/02/15	1	25.41	9	25.59	25.39	-8	5,279	-0.15%
2019/02/14	0	0.00	2	25.47	25.43	-2	5,240	-0.04%
2019/02/13	0.1	25.43	0	0.00	25.42	0.1	5,182	0.00%
2019/02/11	0	0.00	1	24.95	24.99	-1	4,965	-0.02%
2019/01/30	11	24.91	0	0.00	24.92	11	4,909	0.22%
2019/01/29	2	24.85	3	24.87	24.89	-1	4,913	-0.02%
2019/01/25	1	24.83	7	24.88	24.90	-6	4,787	-0.13%
2019/01/24	0	0.00	1	24.60	24.55	-1	4,632	-0.02%
2019/01/23	1	24.41	0	0.00	24.44	1	4,651	0.02%
2019/01/22	0.3	24.53	0	0.00	24.50	0.3	4,706	0.01%
2019/01/21	10.2	24.55	0	0.00	24.51	10.2	4,849	0.21%
2019/01/18	0.2	24.44	4	24.41	24.39	-3.8	5,011	-0.08%
2019/01/16	0	0.00	35	24.26	24.25	-35	5,438	-0.64%
2019/01/15	0	0.00	33	24.08	24.13	-33	6,020	-0.55%
2019/01/04	7	23.23	0	0.00	23.40	7	7,051	0.10%
2019/01/03	14	23.64	0	0.00	23.59	14	7,909	0.18%
2019/01/02	10	23.80	0	0.00	23.83	10	8,005	0.12%
2018/12/27	2	24.01	0	0.00	23.91	2	8,621	0.02%
2018/12/26	1	23.78	0	0.00	23.72	1	8,759	0.01%
2018/12/25	24	23.94	0	0.00	23.97	24	8,686	0.28%
2018/12/24	0.6	24.22	2	24.20	24.18	-1.4	8,487	-0.02%
2018/12/21	10.2	24.00	0	0.00	24.14	10.2	8,473	0.12%
2018/12/20	0	24.18	0	0.00	24.13	0	8,454	0.00%
2018/12/19	1	24.15	1	24.13	24.14	0	8,442	0.00%
2018/12/18	6.2	24.03	1	24.02	24.03	5.2	8,463	0.06%
2018/12/17	9	24.32	0	0.00	24.31	9	8,215	0.11%
2018/12/07	4	24.20	1	24.27	24.28	3	8,234	0.04%
2018/12/06	3	24.14	0	0.00	24.19	3	8,290	0.04%
2018/11/30	1	24.46	0	0.00	24.46	1	8,381	0.01%
2018/11/29	0	0.00	7	24.47	24.38	-7	8,342	-0.08%
2018/11/23	6	23.92	0	0.00	23.94	6	8,256	0.07%
2018/11/22	2	24.09	0	0.00	23.98	2	8,224	0.02%
2018/11/21	0	24.19	0	0.00	24.14	0	8,179	0.00%
2018/11/20	0	24.29	0	0.00	24.17	0	8,126	0.00%
2018/11/19	0.2	24.49	0	0.00	24.40	0.2	8,079	0.00%
2018/11/15	6	24.09	0	0.00	24.22	6	8,043	0.07%
2018/11/14	6	24.13	23	24.14	24.15	-17	8,020	-0.21%
2018/11/09	1	24.16	0	0.00	24.21	1	7,901	0.01%
2018/11/06	3	24.09	0	0.00	24.08	3	7,809	0.04%
2018/11/05	5	24.10	2	24.18	24.18	3	7,756	0.04%
2018/11/02	7	24.16	0	0.00	24.18	7	7,715	0.09%
2018/11/01	0	0.00	3	23.89	24.08	-3	7,680	-0.04%
2018/10/31	2.5	23.67	1	23.70	23.78	1.5	7,620	0.02%
2018/10/30	3	23.29	5	23.34	23.42	-2	7,572	-0.03%
2018/10/29	9.5	23.34	0	0.00	23.34	9.5	7,528	0.13%
2018/10/26	3	23.52	0	0.00	23.43	3	7,385	0.04%
2018/10/25	2	23.64	0	0.00	23.59	2	7,185	0.03%
2018/10/24	1.2	24.13	0	0.00	24.12	1.2	6,901	0.02%
2018/10/23	10	24.18	0	0.00	24.13	10	6,812	0.15%
2018/10/22	1	25.80	1	25.81	25.81	0	6,360	0.00%
2018/10/19	0	25.64	0	0.00	25.55	0	6,251	0.00%
2018/10/18	0.5	25.60	0	0.00	25.54	0.5	6,234	0.01%
2018/10/17	3	25.62	0	0.00	25.51	3	6,223	0.05%
2018/10/15	6	25.19	0	0.00	25.18	6	5,996	0.10%
2018/10/12	5	25.03	10	25.01	25.26	-5	5,746	-0.09%
2018/10/11	30	25.00	0	0.00	24.91	30	5,427	0.55%
2018/10/09	6	26.29	0	0.00	26.34	6	4,295	0.14%
2018/10/08	5	26.39	0	0.00	26.70	5	3,944	0.13%
2018/10/05	7	26.42	0	0.00	26.43	7	3,543	0.20%
2018/10/04	1	26.72	0	0.00	26.78	1	3,174	0.03%
2018/10/03	0	0.00	1	26.89	26.97	-1	3,010	-0.03%
2018/10/02	0	0.00	2	27.20	27.20	-2	2,889	-0.07%
2018/09/28	2	27.32	0	0.00	27.28	2	2,983	0.07%
2018/09/25	0	0.00	1	27.50	27.49	-1	3,115	-0.03%
2018/09/21	2	27.38	0	0.00	27.41	2	3,108	0.06%
2018/09/20	0	27.45	0	0.00	27.40	0	3,130	0.00%
2018/09/19	0	27.44	0.8	27.44	27.41	-0.8	3,246	-0.02%
2018/09/18	0.2	27.43	0	0.00	27.40	0.2	3,280	0.01%
2018/09/17	0.1	27.49	0	0.00	27.46	0.1	3,338	0.00%
2018/09/14	0	27.42	0	0.00	27.40	0	3,392	0.00%
2018/09/13	2	26.90	1	26.97	26.92	1	3,354	0.03%
2018/09/12	3	26.66	0	0.00	26.74	3	3,327	0.09%
2018/08/31	0	27.78	0	0.00	27.78	0	2,999	0.00%
2018/08/29	0.1	27.61	0	0.00	27.61	0.1	3,158	0.00%
2018/08/28	0	27.57	0	0.00	27.56	0	3,165	0.00%
2018/08/27	0.1	27.45	0	0.00	27.35	0.1	3,187	0.00%
2018/08/22	0.4	27.29	0	0.00	27.29	0.4	3,407	0.01%
2018/08/21	0.4	27.24	0	0.00	27.23	0.4	3,464	0.01%
2018/08/16	0.1	27.10	0	0.00	27.09	0.1	3,491	0.00%
2018/08/15	0	0.00	0	27.15	27.10	0	3,502	0.00%
2018/08/10	0	27.53	0.2	27.53	27.53	-0.2	3,620	0.00%
2018/08/09	0	0.00	1	27.54	27.50	-1	3,723	-0.03%
2018/08/08	1.2	27.57	0	27.59	27.60	1.2	3,754	0.03%
2018/08/06	0	0.00	4	27.38	27.43	-4	3,772	-0.11%
2018/08/01	0	0.00	2	27.27	27.28	-2	3,656	-0.05%
2018/07/31	0	0.00	11	27.06	27.19	-11	3,629	-0.30%
2018/07/30	0	26.94	21.8	27.01	27.04	-21.8	3,552	-0.61%
2018/07/27	0	26.80	10	26.83	26.89	-10	3,450	-0.29%
2018/07/26	2.1	26.56	7	26.60	26.59	-4.9	3,256	-0.15%
2018/07/24	0.6	26.42	0	0.00	26.42	0.6	3,117	0.02%
2018/07/23	0.3	26.24	0	0.00	26.23	0.3	3,099	0.01%
2018/07/17	0	0.00	1	26.02	25.97	-1	3,205	-0.03%
2018/07/16	0.1	25.98	0	0.00	25.93	0.1	3,155	0.00%
2018/07/06	4	25.27	0	0.00	25.30	4	3,128	0.13%
2018/07/05	6	25.42	0	0.00	25.31	6	3,045	0.20%
2018/07/03	6	25.49	0	0.00	25.50	6	2,932	0.20%
2018/06/28	5	25.44	0	0.00	25.40	5	2,842	0.18%
2018/06/27	1	25.67	0	0.00	25.64	1	2,725	0.04%
2018/06/26	3.1	25.62	0	0.00	25.65	3.1	2,696	0.11%
2018/06/25	10	25.80	0	25.90	25.78	10	2,557	0.39%
2018/06/20	1	26.09	0	0.00	26.10	1	2,418	0.04%
2018/06/13	0	26.56	0	0.00	26.56	0	2,335	0.00%
2018/06/12	0	26.60	0.9	26.60	26.60	-0.9	2,343	-0.04%
2018/06/11	0.2	26.70	0	0.00	26.69	0.2	2,363	0.01%
2018/06/08	0	0.00	1	26.79	26.67	-1	2,313	-0.04%
2018/06/07	0	26.79	0.2	26.79	26.79	-0.2	2,251	-0.01%
2018/06/06	0	0.00	1	26.79	26.79	-1	2,205	-0.05%
2018/06/04	0	26.60	13	26.59	26.62	-13	2,096	-0.62%
2018/06/01	0	0.00	1	26.42	26.40	-1	2,066	-0.05%
2018/05/31	0	0.00	3	26.20	26.19	-3	2,049	-0.15%
2018/05/29	0	26.37	0	0.00	26.37	0	1,857	0.00%
2018/05/28	0.1	26.39	0	0.00	26.39	0.1	1,806	0.00%
2018/05/23	0.1	26.35	1	26.40	26.40	-0.9	1,853	-0.05%
2018/05/22	0.2	26.37	0	0.00	26.40	0.2	1,823	0.01%
2018/05/21	0.4	26.35	0	0.00	26.35	0.4	1,807	0.02%
2018/05/16	0.1	25.95	1	25.95	25.93	-0.9	1,694	-0.05%
2018/05/14	0	25.87	2	25.79	25.85	-2	1,896	-0.11%
2018/05/11	2	25.60	2	25.57	25.60	0	1,887	0.00%
2018/05/10	0.2	25.53	0	0.00	25.48	0.2	1,881	0.01%
2018/05/08	1	25.30	0	0.00	25.43	1	1,918	0.05%
2018/05/07	1	25.22	0	0.00	25.30	1	1,950	0.05%
2018/05/04	2	25.14	0	0.00	25.20	2	2,064	0.10%
2018/05/03	6	25.19	0	0.00	25.22	6	2,082	0.29%
2018/05/02	2	25.33	0	0.00	25.34	2	2,167	0.09%
2018/04/27	1	25.13	0	0.00	25.15	1	2,318	0.04%
2018/04/26	0.1	25.30	0	0.00	25.23	0.1	2,349	0.00%
2018/04/17	1	25.78	0	0.00	25.77	1	2,525	0.04%
2018/04/16	1	25.78	0	0.00	25.98	1	2,506	0.04%
2018/04/12	0	26.04	0	0.00	26.00	0	2,575	0.00%
2018/04/11	0.1	26.14	1	26.04	26.11	-0.9	2,610	-0.04%
2018/04/10	0.2	26.00	0	0.00	25.95	0.2	2,631	0.01%
2018/04/03	1	25.91	0	0.00	25.92	1	2,706	0.04%
2018/03/31	1	25.96	0	0.00	25.95	1	2,747	0.04%
2018/03/29	1	25.90	0	0.00	25.90	1	2,753	0.04%
2018/03/27	0	26.12	0	0.00	26.08	0	2,735	0.00%
2018/03/26	0.1	26.03	0	0.00	26.00	0.1	2,720	0.00%
2018/03/22	0.2	26.15	0	0.00	26.14	0.2	2,676	0.01%
2018/03/20	0	0.00	0.3	26.16	26.13	-0.3	2,668	-0.01%
2018/03/19	0	0.00	1	26.20	26.19	-1	2,668	-0.04%
2018/03/14	1	26.08	1.3	26.14	26.08	-0.3	2,648	-0.01%
2018/03/13	0.2	26.17	0	0.00	26.17	0.2	2,682	0.01%
2018/03/12	0.2	26.10	1	26.12	26.10	-0.8	2,802	-0.03%
2018/03/08	0	26.02	0	0.00	26.01	0	3,053	0.00%
2018/02/27	0	25.99	0	0.00	25.95	0	3,142	0.00%
2018/02/26	0.1	26.00	0	0.00	25.98	0.1	3,133	0.00%
2018/02/12	0.2	25.32	0	0.00	25.15	0.2	3,108	0.01%
2018/02/09	0	0.00	1	24.86	25.50	-1	3,102	-0.03%
2018/02/07	0	0.00	1	25.40	25.43	-1	3,121	-0.03%
2018/02/06	1	24.90	0	0.00	24.99	1	3,135	0.03%
2018/02/05	1	25.94	0	0.00	26.00	1	3,057	0.03%
2018/02/01	0	0.00	0.2	26.43	26.42	-0.2	3,119	-0.01%
2018/01/30	3	26.68	0	0.00	26.41	3	3,101	0.10%
2018/01/29	0	0.00	10	26.76	26.80	-10	3,093	-0.32%
2018/01/26	0	0.00	3	26.37	26.54	-3	2,996	-0.10%
2018/01/25	0	0.00	11	26.56	26.45	-11	2,973	-0.37%
2018/01/24	1	26.29	3	26.32	26.32	-2	2,899	-0.07%
2018/01/22	0.7	26.25	2	26.22	26.25	-1.3	2,888	-0.05%
2018/01/19	0.1	26.02	0	0.00	26.00	0.1	2,838	0.00%
2018/01/18	0	0.00	0.1	26.02	26.02	-0.1	2,819	0.00%
2018/01/17	0.1	25.93	2	25.93	25.92	-1.9	2,709	-0.07%
2018/01/12	0	25.55	0	0.00	25.54	0	2,650	0.00%
2018/01/11	0	25.43	0	0.00	25.41	0	2,600	0.00%
2018/01/10	0.2	25.46	0	0.00	25.37	0.2	2,578	0.01%
2018/01/08	0	0.00	1	25.60	25.57	-1	2,554	-0.04%
2018/01/05	0	0.00	0.3	25.45	25.44	-0.3	2,548	-0.01%
2018/01/03	0	0.00	1.3	25.32	25.31	-1.3	2,543	-0.05%
2018/01/02	0	0.00	0.4	25.17	25.13	-0.4	2,504	-0.01%