元大高股息 (0056)-康和-嘉義券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
37.05
漲跌
▲0.03
漲幅
+0.08%
成交量
28,849張
產業
上市0.00%
3446人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大高股息 (0056)籌碼相關－康和-嘉義券商分點個股進出

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

康和-嘉義券商分點個股進出
康和-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	5	37.08	0	0.00	37.05	5	35,545	0.01%
2024/12/02	4.7	36.93	0	0.00	37.02	4.7	35,261	0.01%
2024/11/29	4.2	36.24	1.6	36.60	36.60	2.6	35,078	0.01%
2024/11/28	7.6	36.43	0	0.00	36.50	7.6	34,705	0.02%
2024/11/27	15.6	36.85	0	0.00	36.71	15.6	33,867	0.05%
2024/11/26	0.4	37.37	0	0.00	37.31	0.4	32,482	0.00%
2024/11/25	0	0.00	2	37.62	37.48	-2	32,293	-0.01%
2024/11/22	0	0.00	0	37.36	37.33	0	32,291	0.00%
2024/11/21	8.8	37.09	0	0.00	37.10	8.8	32,283	0.03%
2024/11/20	4.7	37.15	0	0.00	37.10	4.7	32,075	0.01%
2024/11/19	1	37.05	1	37.33	37.25	0	31,902	0.00%
2024/11/18	12.4	37.00	0	0.00	37.00	12.4	31,696	0.04%
2024/11/15	5.1	37.14	4	37.16	37.14	1.1	31,188	0.00%
2024/11/14	9.8	37.09	0.2	37.06	37.08	9.6	31,246	0.03%
2024/11/13	1.9	37.41	1	37.52	37.49	0.9	30,369	0.00%
2024/11/12	10.9	37.61	0	0.00	37.52	10.9	29,998	0.04%
2024/11/11	5.6	37.95	0	0.00	38.08	5.6	29,138	0.02%
2024/11/08	3.2	38.17	0	0.00	38.13	3.2	28,899	0.01%
2024/11/07	1	38.01	1	38.18	38.16	0	28,964	0.00%
2024/11/06	1.1	37.89	0	0.00	37.79	1.1	28,982	0.00%
2024/11/05	0.2	37.60	0	0.00	37.68	0.2	29,104	0.00%
2024/11/04	2.6	37.38	1	37.40	37.48	1.6	30,076	0.01%
2024/11/01	15.9	36.89	7	37.26	37.34	8.9	31,838	0.03%
2024/10/30	2.1	37.39	0	0.00	37.42	2.1	31,978	0.01%
2024/10/29	9.4	37.41	3	37.53	37.49	6.4	31,775	0.02%
2024/10/28	2.1	38.03	17	38.03	37.94	-14.9	30,990	-0.05%
2024/10/25	8.3	37.97	4	37.96	37.97	4.3	31,363	0.01%
2024/10/24	36.5	37.80	0	0.00	37.81	36.5	32,058	0.11%
2024/10/23	11.2	38.05	0	0.00	38.01	11.2	32,708	0.03%
2024/10/22	10.5	38.15	3	38.20	38.16	7.5	32,661	0.02%
2024/10/21	1.9	38.17	3	38.14	38.09	-1.1	33,633	0.00%
2024/10/18	46.1	38.23	10	38.23	38.06	36.1	34,340	0.11%
2024/10/17	19.6	38.04	4	38.08	38.12	15.6	34,334	0.05%
2024/10/16	16.1	38.89	4	38.92	39.02	12.1	34,050	0.04%
2024/10/15	8	39.00	15	39.06	39.10	-7	33,632	-0.02%
2024/10/14	29.8	38.63	3	38.54	38.70	26.8	34,111	0.08%
2024/10/11	24.1	38.60	1	38.64	38.60	23.1	34,137	0.07%
2024/10/09	1	38.44	1	38.59	38.43	0	33,980	0.00%
2024/10/08	34.2	38.29	0	0.00	38.43	34.2	33,813	0.10%
2024/10/07	2.7	38.52	19	38.58	38.64	-16.3	33,414	-0.05%
2024/10/04	38.8	38.31	0	0.00	38.35	38.8	33,221	0.12%
2024/10/01	19.5	38.50	4	38.47	38.57	15.5	32,581	0.05%
2024/09/30	18.5	38.76	7	38.73	38.66	11.5	32,043	0.04%
2024/09/27	0	38.97	19.2	39.00	39.01	-19.2	31,992	-0.06%
2024/09/25	27.3	38.74	3	38.73	38.73	24.3	33,646	0.07%
2024/09/24	0.5	38.21	0	0.00	38.24	0.5	33,709	0.00%
2024/09/23	1.3	38.26	1	38.28	38.25	0.3	33,817	0.00%
2024/09/20	4.1	38.21	0	0.00	38.15	4.1	34,146	0.01%
2024/09/19	6.2	37.74	0	0.00	37.97	6.2	34,336	0.02%
2024/09/18	53.8	37.73	0	0.00	37.72	53.8	34,587	0.16%
2024/09/16	25.1	37.94	1	37.89	37.98	24.1	34,423	0.07%
2024/09/13	1	37.80	0	0.00	37.82	1	34,476	0.00%
2024/09/12	20.8	37.80	0	0.00	37.77	20.8	34,624	0.06%
2024/09/11	6.1	37.22	5	37.19	37.15	1.1	34,675	0.00%
2024/09/10	7.4	37.44	0	0.00	37.18	7.4	34,657	0.02%
2024/09/09	17.2	37.37	0	0.00	37.66	17.2	34,280	0.05%
2024/09/06	1	37.83	0	0.00	37.87	1	34,090	0.00%
2024/09/05	0.2	37.78	5	37.62	37.63	-4.8	33,990	-0.01%
2024/09/04	31.1	37.66	10	37.77	37.59	21.1	33,957	0.06%
2024/09/03	0.1	39.04	3	39.10	38.98	-3	32,915	-0.01%
2024/09/02	2.7	39.10	5	39.11	39.06	-2.3	33,026	-0.01%
2024/08/30	0.3	39.06	5	39.10	39.06	-4.7	33,193	-0.01%
2024/08/29	5	38.80	10	38.79	39.01	-5	33,286	-0.01%
2024/08/28	0	0.00	7.6	38.93	38.99	-7.6	33,323	-0.02%
2024/08/27	10.2	38.83	15	38.75	38.87	-4.8	33,520	-0.01%
2024/08/26	0.4	39.04	6	39.09	39.02	-5.6	33,677	-0.02%
2024/08/23	4.1	38.41	2	38.33	38.61	2.1	33,641	0.01%
2024/08/22	1.5	38.57	0	38.66	38.58	1.5	33,645	0.00%
2024/08/21	1.7	38.73	1	38.80	38.66	0.7	34,132	0.00%
2024/08/20	8.5	39.00	0	0.00	38.91	8.5	34,163	0.02%
2024/08/19	2	38.82	10	38.91	38.83	-8	34,359	-0.02%
2024/08/16	0.6	38.81	0	0.00	38.82	0.6	34,635	0.00%
2024/08/15	10	38.45	6	38.41	38.17	4	34,293	0.01%
2024/08/14	10.5	38.34	70.2	38.46	38.36	-59.7	34,342	-0.17%
2024/08/13	3.3	37.92	12	38.12	37.98	-8.7	34,322	-0.03%
2024/08/12	3.9	37.83	0	0.00	37.88	3.9	34,454	0.01%
2024/08/09	3.2	37.34	2	37.50	37.35	1.2	34,528	0.00%
2024/08/08	27.6	36.42	1	36.39	36.77	26.6	34,402	0.08%
2024/08/07	0.2	36.99	1	36.21	36.99	-0.8	34,260	0.00%
2024/08/06	26.2	35.49	17	35.70	35.81	9.2	33,982	0.03%
2024/08/05	109.2	35.54	2	35.64	35.11	107.2	32,829	0.33%	大買/鉅額交易
2024/08/02	14.3	38.09	10	38.15	38.00	4.3	30,893	0.01%
2024/08/01	12.7	38.96	1.2	39.10	39.15	11.5	30,172	0.04%
2024/07/31	6.1	38.34	1	38.12	38.37	5.1	30,161	0.02%
2024/07/30	12	38.01	14	38.09	38.37	-2	29,935	-0.01%
2024/07/29	24.2	38.66	0	0.00	38.42	24.2	29,326	0.08%
2024/07/26	15.7	38.62	1	38.57	38.82	14.7	28,488	0.05%
2024/07/23	26.6	39.37	1	39.47	39.47	25.6	27,170	0.09%
2024/07/22	24.5	38.92	44	39.26	39.04	-19.5	26,876	-0.07%
2024/07/19	17.2	39.84	0	0.00	39.81	17.2	25,911	0.07%
2024/07/18	23.4	40.31	1	40.27	40.40	22.4	25,163	0.09%
2024/07/17	9.1	40.98	3	41.18	41.00	6.1	24,503	0.02%
2024/07/16	38.6	41.30	2	41.29	41.30	36.6	24,409	0.15%
2024/07/15	17.1	42.36	8	42.24	42.37	9.1	25,086	0.04%
2024/07/12	12.6	42.35	21	42.44	42.39	-8.4	24,909	-0.03%
2024/07/11	15.3	42.68	5	42.66	42.65	10.3	25,598	0.04%
2024/07/09	7.1	41.92	2	42.06	42.09	5.1	27,738	0.02%
2024/07/08	5	42.16	6	41.92	42.14	-1	27,493	0.00%
2024/07/05	4	41.90	3	41.93	41.94	1	27,341	0.00%
2024/07/04	0.1	41.88	17	41.85	41.88	-16.9	27,085	-0.06%
2024/07/03	5.7	41.35	6	41.35	41.42	-0.3	26,816	0.00%
2024/07/02	20.5	40.96	3.3	41.02	41.10	17.1	26,714	0.06%
2024/07/01	49.1	41.37	0	0.00	41.35	49.1	25,929	0.19%
2024/06/28	1.1	41.18	4	41.32	41.12	-2.9	25,162	-0.01%
2024/06/27	10.4	40.92	0	0.00	40.91	10.4	25,197	0.04%
2024/06/26	3	41.45	2	41.54	41.20	1	25,105	0.00%
2024/06/25	0	41.10	0	0.00	41.30	0	24,778	0.00%
2024/06/24	0	41.47	4	41.47	41.41	-4	24,604	-0.02%
2024/06/21	44	41.91	0	0.00	41.90	44	24,658	0.18%
2024/06/20	0	0.00	8.9	41.89	41.95	-8.9	24,702	-0.04%
2024/06/19	0	0.00	5.1	41.49	41.52	-5.1	24,861	-0.02%
2024/06/18	0.2	40.86	2.4	40.94	40.96	-2.2	24,809	-0.01%
2024/06/17	1	40.80	1	40.81	40.79	0	25,013	0.00%
2024/06/14	0.5	40.50	2	40.55	40.55	-1.5	25,218	-0.01%
2024/06/13	0.5	40.42	0	0.00	40.42	0.5	25,502	0.00%
2024/06/12	2.3	39.96	0	0.00	39.97	2.3	25,595	0.01%
2024/06/11	4.2	39.93	15.7	39.94	39.95	-11.5	25,805	-0.04%
2024/06/07	0.3	40.00	0	0.00	40.01	0.3	25,867	0.00%
2024/06/06	3.3	39.99	0	0.00	40.05	3.3	26,073	0.01%
2024/06/05	1.3	39.95	0	0.00	39.86	1.3	26,194	0.00%
2024/06/04	4.1	40.00	0	0.00	40.01	4.1	26,673	0.02%
2024/06/03	0.5	40.32	2	40.40	40.32	-1.5	26,970	-0.01%
2024/05/31	1	40.03	1	40.30	39.93	0	27,267	0.00%
2024/05/30	5	40.06	1	40.03	40.03	4	27,391	0.01%
2024/05/29	2	40.66	1	40.75	40.59	1	27,695	0.00%
2024/05/28	2	40.84	2	40.75	40.81	0	27,722	0.00%
2024/05/27	0.2	40.75	6.1	40.82	40.74	-5.9	27,745	-0.02%
2024/05/24	2	39.78	14	39.99	40.10	-12	27,490	-0.04%
2024/05/23	0	0.00	5.3	40.11	40.01	-5.3	27,610	-0.02%
2024/05/22	5.9	40.01	13.1	40.00	40.04	-7.2	27,763	-0.03%
2024/05/21	5.4	39.53	0.1	39.57	39.50	5.3	27,717	0.02%
2024/05/20	0	39.53	2.3	39.63	39.66	-2.3	27,847	-0.01%
2024/05/17	1.3	39.51	0	0.00	39.51	1.3	28,163	0.00%
2024/05/16	0	0.00	9	39.63	39.60	-9	28,312	-0.03%
2024/05/15	2.1	39.43	0	0.00	39.30	2.1	28,593	0.01%
2024/05/14	0.6	39.26	0	0.00	39.26	0.6	29,207	0.00%
2024/05/13	4.3	39.03	0	0.00	39.04	4.3	29,257	0.01%
2024/05/10	13	39.04	0	0.00	39.04	13	29,446	0.04%
2024/05/09	6	38.99	0	0.00	38.92	6	29,421	0.02%
2024/05/08	7.1	38.96	0	0.00	39.02	7.1	29,501	0.02%
2024/05/07	1.1	38.83	3	39.02	38.97	-1.9	29,676	-0.01%
2024/05/06	0.1	38.88	9	38.80	38.88	-8.9	29,727	-0.03%
2024/05/03	1	38.60	4	38.70	38.45	-3	29,694	-0.01%
2024/05/02	3.3	38.14	1	38.35	38.35	2.3	29,894	0.01%
2024/04/30	3	38.32	0	0.00	38.32	3	29,995	0.01%
2024/04/29	1.5	38.22	1	38.30	38.34	0.5	30,224	0.00%
2024/04/26	1.2	37.76	0	0.00	37.69	1.2	30,421	0.00%
2024/04/25	4.1	37.52	0	0.00	37.51	4.1	30,629	0.01%
2024/04/24	7.5	37.76	1	37.56	37.85	6.5	31,019	0.02%
2024/04/23	2.1	37.11	0	0.00	37.12	2.1	32,830	0.01%
2024/04/22	8.4	36.95	0	0.00	36.92	8.4	34,650	0.02%
2024/04/19	64.3	37.04	4	37.58	37.27	60.3	34,860	0.17%
2024/04/18	11.6	38.22	0	0.00	38.18	11.6	33,506	0.03%
2024/04/17	30.2	38.80	2	38.77	38.94	28.2	32,984	0.09%
2024/04/16	16.1	38.64	11	38.62	38.49	5.1	32,116	0.02%
2024/04/15	12.2	39.65	12	39.68	39.62	0.2	30,685	0.00%
2024/04/12	9.5	39.95	4	40.03	39.98	5.5	30,281	0.02%
2024/04/11	18	39.92	0	0.00	40.09	18	30,433	0.06%
2024/04/10	1	40.31	1.3	40.33	40.20	-0.3	30,557	0.00%
2024/04/09	3.1	39.99	0	0.00	39.99	3.1	31,635	0.01%
2024/04/08	2.1	39.85	1	39.90	39.92	1.1	31,929	0.00%
2024/04/03	2.1	39.83	0	0.00	39.75	2.1	31,830	0.01%
2024/04/02	4.4	39.86	0	0.00	39.88	4.4	31,934	0.01%
2024/04/01	0.6	39.75	0	0.00	39.59	0.6	32,441	0.00%
2024/03/29	2	39.77	3	39.63	39.86	-1	32,753	0.00%
2024/03/28	0	0.00	3	39.47	39.74	-3	32,919	-0.01%
2024/03/27	4	39.26	17	39.28	39.55	-13	33,013	-0.04%
2024/03/26	1.4	39.19	7	39.29	39.24	-5.6	33,076	-0.02%
2024/03/25	1	39.66	5	39.66	39.62	-4	33,059	-0.01%
2024/03/22	8	40.00	0	0.00	39.80	8	33,201	0.02%
2024/03/21	7.3	39.79	0	0.00	39.93	7.3	33,133	0.02%
2024/03/20	2	39.72	2	40.02	39.63	0	33,302	0.00%
2024/03/19	1	39.51	4.1	39.54	39.70	-3.1	33,682	-0.01%
2024/03/18	1	39.09	6	39.21	39.36	-5	34,225	-0.01%
2024/03/15	0	0.00	27	38.84	39.02	-27	34,152	-0.08%
2024/03/14	4.1	38.87	16.4	38.70	38.72	-12.3	33,922	-0.04%
2024/03/13	0.1	39.02	4	39.07	39.08	-3.9	33,830	-0.01%
2024/03/12	1.6	38.92	10	38.81	38.99	-8.4	33,698	-0.03%
2024/03/11	1.3	38.45	10.3	38.55	38.43	-9	33,783	-0.03%
2024/03/08	2	38.65	18	38.62	38.45	-16	33,669	-0.05%
2024/03/07	10.1	38.58	16.3	38.69	38.68	-6.2	33,152	-0.02%
2024/03/06	4.1	38.15	21	38.45	38.53	-16.9	32,892	-0.05%
2024/03/05	3.3	38.06	7	38.09	38.16	-3.7	32,576	-0.01%
2024/03/04	0.7	38.10	9	38.06	38.00	-8.3	32,498	-0.03%
2024/03/01	0.3	37.77	1	37.80	37.74	-0.7	32,039	0.00%
2024/02/29	11.4	37.56	9	37.60	37.70	2.4	32,168	0.01%
2024/02/27	9.1	37.74	23	37.57	37.51	-14	32,028	-0.04%
2024/02/26	1	37.55	2	37.64	37.68	-1	31,870	0.00%
2024/02/23	2	37.71	4	37.88	37.59	-2	31,783	-0.01%
2024/02/22	1	37.65	7	37.56	37.65	-6	32,100	-0.02%
2024/02/21	11.5	37.32	30	37.33	37.29	-18.5	31,762	-0.06%
2024/02/20	0	0.00	12	37.33	37.39	-12	31,741	-0.04%
2024/02/19	0.5	37.13	7	37.11	37.14	-6.5	31,436	-0.02%
2024/02/16	2.4	37.08	13	37.09	37.07	-10.6	31,677	-0.03%
2024/02/15	4.2	36.88	20.1	36.79	36.86	-15.9	31,353	-0.05%
2024/02/05	0.1	36.44	1	36.40	36.45	-0.9	30,608	0.00%
2024/02/02	0	0.00	1	36.48	36.45	-1	30,525	0.00%
2024/02/01	0.2	36.33	0	0.00	36.30	0.2	30,337	0.00%
2024/01/31	8.2	36.18	0	0.00	36.20	8.2	30,544	0.03%
2024/01/30	6.3	36.30	0.2	36.35	36.36	6.1	30,496	0.02%
2024/01/29	0	0.00	23	36.26	36.28	-23	30,526	-0.08%
2024/01/25	0	0.00	0.2	36.30	36.29	-0.2	30,391	0.00%
2024/01/24	0	0.00	3.1	36.27	36.23	-3.1	30,277	-0.01%
2024/01/23	1.2	36.13	5	36.15	36.20	-3.8	30,812	-0.01%
2024/01/22	4.3	36.09	10.1	36.09	36.14	-5.8	30,686	-0.02%
2024/01/19	3.1	35.48	0	0.00	35.65	3.1	30,473	0.01%
2024/01/18	14.2	35.17	2	35.08	35.12	12.2	31,058	0.04%
2024/01/17	39.1	35.38	0	0.00	35.19	39.1	30,727	0.13%
2024/01/16	19.9	36.26	3	36.22	36.37	16.9	29,046	0.06%
2024/01/15	4.4	36.46	2.1	36.44	36.42	2.3	27,642	0.01%
2024/01/12	49.4	36.25	49	36.32	36.33	0.4	27,656	0.00%
2024/01/11	17	36.30	0	0.00	36.39	17	28,953	0.06%
2024/01/10	7	36.27	0	0.00	36.24	7	31,275	0.02%
2024/01/09	47	36.52	8.1	36.55	36.49	38.9	32,297	0.12%
2024/01/08	3	36.64	0	0.00	36.57	3	32,979	0.01%
2024/01/05	0.1	36.95	10	36.66	36.55	-9.9	33,330	-0.03%
2024/01/04	7.7	36.61	1.5	36.70	36.59	6.2	33,253	0.02%
2024/01/03	8.5	36.72	1.1	36.75	36.68	7.4	33,531	0.02%
2024/01/02	3	37.17	0.1	37.09	37.17	2.9	32,601	0.01%
2023/12/29	0.3	37.32	12	37.38	37.40	-11.7	32,410	-0.04%
2023/12/28	2.1	37.44	16.3	37.40	37.33	-14.2	32,806	-0.04%
2023/12/27	31.8	37.37	15.8	37.36	37.42	16	33,456	0.05%
2023/12/26	5.2	36.89	8	36.94	37.00	-2.9	33,230	-0.01%
2023/12/25	1.3	36.64	6.5	36.65	36.65	-5.2	32,781	-0.02%
2023/12/22	0.4	36.38	0	0.00	36.37	0.4	32,487	0.00%
2023/12/21	2.7	36.33	0	0.00	36.33	2.7	32,461	0.01%
2023/12/20	2	36.37	4.5	36.45	36.57	-2.5	32,376	-0.01%
2023/12/19	7	35.96	0	0.00	36.10	7	32,120	0.02%
2023/12/18	10.2	36.36	3	36.29	36.38	7.2	32,281	0.02%
2023/12/15	1.1	36.39	10	36.36	36.36	-8.9	32,159	-0.03%
2023/12/14	5	36.41	32	36.46	36.55	-27	31,933	-0.08%
2023/12/13	4.5	36.02	110.1	35.79	36.06	-105.6	31,472	-0.34%	大賣/鉅額交易
2023/12/12	1.3	35.58	15.3	35.63	35.58	-14	30,915	-0.05%
2023/12/11	1.1	35.50	6.1	35.47	35.47	-5	30,849	-0.02%
2023/12/08	0	0.00	1	35.47	35.42	-1	30,809	0.00%
2023/12/07	2.1	35.30	1	35.26	35.25	1.1	30,780	0.00%
2023/12/06	1	35.26	3	35.27	35.31	-2	31,299	-0.01%
2023/12/05	6.1	34.99	0	0.00	35.05	6.1	31,001	0.02%
2023/12/04	0.1	35.20	0	0.00	35.19	0.1	30,868	0.00%
2023/12/01	10.2	35.13	1.1	35.15	35.13	9.1	30,932	0.03%
2023/11/29	2	35.09	1	35.11	35.09	1	30,961	0.00%
2023/11/27	10.1	34.81	0	0.00	34.75	10.1	30,758	0.03%
2023/11/24	0.1	34.97	0	0.00	34.94	0.1	30,597	0.00%
2023/11/23	8.1	34.95	0	0.00	34.97	8.1	30,643	0.03%
2023/11/22	5.5	35.04	1.1	35.02	35.05	4.4	30,857	0.01%
2023/11/21	5.8	35.22	19.3	35.24	35.30	-13.5	31,044	-0.04%
2023/11/20	0.2	34.81	3	34.87	34.90	-2.9	31,152	-0.01%
2023/11/17	0.1	34.86	56	34.80	34.82	-56	31,201	-0.18%
2023/11/16	1.1	34.73	1	34.95	34.77	0.1	31,282	0.00%
2023/11/15	16	34.89	18.9	35.07	34.83	-2.9	31,235	-0.01%
2023/11/14	0.1	34.70	0	0.00	34.68	0.1	31,232	0.00%
2023/11/13	1.7	34.55	1.7	34.60	34.54	0	31,300	0.00%
2023/11/10	1.4	34.37	11	34.33	34.43	-9.6	31,543	-0.03%
2023/11/09	25.1	34.54	5	34.55	34.55	20.1	31,693	0.06%
2023/11/08	10	34.62	1	34.65	34.54	9	32,047	0.03%
2023/11/07	20.1	34.13	3	34.17	34.23	17.1	32,009	0.05%
2023/11/06	2.1	34.22	3	34.08	34.24	-0.9	32,783	0.00%
2023/11/03	0.1	33.68	1	33.70	33.69	-0.9	32,772	0.00%
2023/11/02	0.2	33.48	5.1	33.52	33.52	-4.9	33,164	-0.01%
2023/11/01	3.2	32.83	0.1	32.92	32.89	3.1	33,528	0.01%
2023/10/31	6.8	32.90	0.1	33.30	32.69	6.7	34,305	0.02%
2023/10/30	2.1	33.18	0	0.00	33.23	2.1	35,099	0.01%
2023/10/27	2.3	33.22	0	0.00	33.13	2.3	35,971	0.01%
2023/10/26	14.2	33.05	5	33.14	33.10	9.2	37,274	0.02%
2023/10/25	4.4	33.61	20.1	33.61	33.62	-15.7	37,595	-0.04%
2023/10/24	2.4	33.10	6	33.24	33.47	-3.6	38,032	-0.01%
2023/10/23	14.2	33.10	0	0.00	33.08	14.2	38,620	0.04%
2023/10/20	41.3	33.16	3	33.07	33.40	38.3	39,802	0.10%
2023/10/19	32.4	33.53	0.1	33.63	33.65	32.3	41,284	0.08%
2023/10/18	52.1	34.75	5	34.90	34.90	47.1	40,573	0.12%
2023/10/17	72.1	35.50	9	35.32	35.27	63.1	38,508	0.16%
2023/10/16	25.3	35.49	0.3	35.53	35.52	25	38,342	0.07%
2023/10/13	15.1	35.71	1	35.62	35.72	14.1	38,793	0.04%
2023/10/12	0.3	36.00	26.2	35.83	35.98	-25.9	39,925	-0.06%
2023/10/11	9.6	35.87	26.1	35.84	35.78	-16.5	41,376	-0.04%
2023/10/06	0	0.00	8	35.77	35.79	-8	42,535	-0.02%
2023/10/05	3	35.62	0	0.00	35.69	3	43,168	0.01%
2023/10/04	69.9	35.19	3	35.28	35.39	66.9	43,474	0.15%
2023/10/03	17.9	35.83	7	35.91	35.60	10.9	43,353	0.03%
2023/10/02	1.3	35.72	21	35.73	35.74	-19.7	43,325	-0.05%
2023/09/27	0	0.00	1	34.67	34.87	-1	44,651	0.00%
2023/09/26	6	34.79	0	0.00	34.76	6	45,761	0.01%
2023/09/22	0.4	34.90	0	0.00	34.89	0.4	46,174	0.00%
2023/09/21	11.6	34.60	0	0.00	34.70	11.6	46,266	0.03%
2023/09/20	2	35.04	0	0.00	35.05	2	45,945	0.00%
2023/09/19	0	35.17	0	0.00	35.14	0	46,493	0.00%
2023/09/18	1.1	35.32	0	0.00	35.31	1.1	46,664	0.00%
2023/09/15	0	0.00	1.2	35.49	35.58	-1.2	46,803	0.00%
2023/09/14	1.2	35.33	2.3	35.23	35.31	-1.1	46,953	0.00%
2023/09/13	1	34.76	13.3	34.78	34.86	-12.3	47,064	-0.03%
2023/09/12	0.4	34.85	1	34.81	34.80	-0.6	47,518	0.00%
2023/09/11	16.5	34.76	4	34.82	34.79	12.5	48,056	0.03%
2023/09/08	5	35.35	6.2	35.39	35.42	-1.2	47,956	0.00%
2023/09/07	0	0.00	0.2	35.53	35.45	-0.2	48,886	0.00%
2023/09/06	0	0.00	12.4	35.62	35.60	-12.4	49,568	-0.03%
2023/09/05	0	0.00	8	35.27	35.43	-8	49,852	-0.02%
2023/09/04	0.1	35.11	0	0.00	35.27	0.1	50,141	0.00%
2023/09/01	0.3	35.15	0	0.00	35.12	0.3	50,299	0.00%
2023/08/31	0.1	35.22	1	35.25	35.31	-0.9	50,522	0.00%
2023/08/30	2.3	35.42	7.1	35.38	35.35	-4.8	50,824	-0.01%
2023/08/29	2.2	35.04	1	35.00	35.16	1.2	51,337	0.00%
2023/08/28	10.2	35.03	2	34.90	35.06	8.2	51,398	0.02%
2023/08/25	11.1	35.21	5	35.33	35.14	6.1	51,319	0.01%
2023/08/24	7.1	35.86	19	35.98	35.76	-12	51,396	-0.02%
2023/08/23	0.4	35.43	1	35.17	35.43	-0.6	51,458	0.00%
2023/08/22	0	0.00	27.3	35.24	35.11	-27.3	52,007	-0.05%
2023/08/21	2.2	34.88	1	34.79	34.85	1.2	52,135	0.00%
2023/08/18	5.9	34.95	10.1	34.85	34.84	-4.2	52,121	-0.01%
2023/08/17	1.2	34.98	0	0.00	35.33	1.2	51,806	0.00%
2023/08/16	0.6	35.17	2	35.00	35.14	-1.4	51,736	0.00%
2023/08/15	2	34.85	5	34.91	34.85	-3	51,873	-0.01%
2023/08/14	5.3	34.30	5.1	34.27	34.28	0.2	52,221	0.00%
2023/08/11	11.8	34.57	0	0.00	34.56	11.8	52,016	0.02%
2023/08/10	28.2	34.60	34	34.92	34.43	-5.9	52,010	-0.01%
2023/08/09	2.1	35.49	8.4	35.42	35.35	-6.4	51,239	-0.01%
2023/08/08	1.1	35.49	4	35.66	35.59	-2.9	50,991	-0.01%
2023/08/07	2.1	35.38	37	35.57	35.70	-34.9	50,577	-0.07%
2023/08/04	1.1	34.26	0	0.00	34.74	1.1	50,055	0.00%
2023/08/02	57.1	34.76	19	35.41	34.51	38.1	49,160	0.08%
2023/08/01	33.2	35.75	4	35.69	35.73	29.2	47,781	0.06%
2023/07/31	30.1	36.27	35	36.86	35.74	-4.9	46,827	-0.01%
2023/07/28	2.1	35.98	72	36.33	36.58	-69.9	45,368	-0.15%
2023/07/27	0.4	36.30	19.3	36.21	36.10	-18.9	44,245	-0.04%
2023/07/26	2.1	35.95	18	36.11	36.02	-15.9	43,693	-0.04%
2023/07/25	52	36.51	23	36.36	36.05	29	42,844	0.07%
2023/07/24	2.4	35.67	37.1	35.89	35.99	-34.7	41,141	-0.08%
2023/07/21	7.2	34.71	14	34.93	35.26	-6.8	39,128	-0.02%
2023/07/20	6	34.55	1	34.68	34.71	5	38,945	0.01%
2023/07/19	18.5	34.71	6.3	34.42	34.36	12.2	38,430	0.03%
2023/07/18	78.7	35.21	82.1	34.71	35.11	-3.5	37,308	-0.01%
2023/07/17	54.1	35.89	61.1	35.87	35.94	-7	35,892	-0.02%
2023/07/14	22.5	35.30	53.5	35.39	35.54	-31	33,984	-0.09%
2023/07/13	15	35.00	76	35.22	34.82	-61	32,411	-0.19%
2023/07/12	62.3	34.20	36	34.20	34.30	26.3	30,636	0.09%
2023/07/11	1.3	33.82	7.2	33.73	33.80	-5.9	29,710	-0.02%
2023/07/10	24	33.17	0	0.00	33.18	24	29,355	0.08%
2023/07/07	6.4	33.02	56	33.06	33.08	-49.6	28,963	-0.17%
2023/07/06	57.4	33.57	5	33.34	33.34	52.4	28,125	0.19%
2023/07/05	24.2	33.80	42	33.75	33.71	-17.8	27,144	-0.07%
2023/07/04	55.3	33.64	57	33.89	33.91	-1.7	26,313	-0.01%
2023/07/03	17.2	33.14	22.2	33.10	33.24	-5	25,368	-0.02%
2023/06/30	2.6	32.52	2	32.62	32.67	0.6	25,119	0.00%
2023/06/29	1.1	32.44	7	32.54	32.53	-5.9	25,191	-0.02%
2023/06/28	6.2	32.31	6.5	32.38	32.30	-0.4	25,050	0.00%
2023/06/27	8.8	32.53	1	32.20	32.18	7.8	25,112	0.03%
2023/06/26	5.2	32.72	6	32.75	32.77	-0.8	24,721	0.00%
2023/06/21	3	32.82	18.2	32.66	32.83	-15.2	24,714	-0.06%
2023/06/20	6	32.51	35	32.52	32.48	-29	24,470	-0.12%
2023/06/19	1	32.72	19	32.71	32.73	-18	24,190	-0.07%
2023/06/16	3.2	32.90	19.3	32.77	32.78	-16.1	23,898	-0.07%
2023/06/15	3	32.65	6	32.72	32.69	-3	23,537	-0.01%
2023/06/14	1.4	32.29	3	32.40	32.32	-1.6	23,053	-0.01%
2023/06/13	9.8	32.06	23	32.08	32.20	-13.2	22,990	-0.06%
2023/06/12	7.2	31.86	10	31.99	31.78	-2.8	22,212	-0.01%
2023/06/09	1.5	31.75	5	31.54	31.78	-3.5	21,791	-0.02%
2023/06/08	19	31.38	14	31.31	31.24	5	21,944	0.02%
2023/06/07	4.5	31.44	2	31.38	31.46	2.5	22,078	0.01%
2023/06/06	2.3	31.09	0	0.00	31.15	2.3	22,001	0.01%
2023/06/05	7	31.07	4	31.10	31.10	3	21,934	0.01%
2023/06/02	9.2	30.98	13	30.94	30.93	-3.8	21,734	-0.02%
2023/06/01	11.8	30.44	1	30.40	30.47	10.8	21,375	0.05%
2023/05/31	3.2	30.47	0	0.00	30.49	3.2	21,387	0.02%
2023/05/30	6.3	30.58	3	30.52	30.52	3.3	21,242	0.02%
2023/05/29	31	30.63	7	30.60	30.65	24	20,974	0.11%
2023/05/26	3.1	29.99	5	30.09	30.13	-1.9	20,701	-0.01%
2023/05/25	1	29.60	2	29.69	29.78	-1	20,433	0.00%
2023/05/24	5.2	29.28	0	0.00	29.43	5.2	20,364	0.03%
2023/05/23	0	29.38	0	0.00	29.37	0	20,586	0.00%
2023/05/22	1.1	29.36	5	29.39	29.35	-3.9	20,555	-0.02%
2023/05/19	9	29.30	4	29.30	29.31	5	20,426	0.02%
2023/05/18	0	0.00	98	29.09	29.05	-98	20,315	-0.48%
2023/05/17	2.6	28.72	32	28.73	28.76	-29.4	19,833	-0.15%
2023/05/16	0	0.00	33	28.62	28.65	-33	19,596	-0.17%
2023/05/15	1	28.41	0	0.00	28.42	1	19,581	0.01%
2023/05/12	7	28.20	0	0.00	28.45	7	19,709	0.04%
2023/05/11	6.9	28.48	2	28.45	28.40	4.9	19,730	0.02%
2023/05/10	5.1	28.54	0	0.00	28.54	5.1	19,819	0.03%
2023/05/09	10	28.66	2	28.65	28.64	8	19,838	0.04%
2023/05/08	0	0.00	30	28.65	28.67	-30	20,137	-0.15%
2023/05/05	3	28.46	0	0.00	28.47	3	20,193	0.01%
2023/05/04	0.1	28.48	7	28.43	28.45	-6.9	20,512	-0.03%
2023/05/03	11.2	28.32	3	28.35	28.42	8.2	20,639	0.04%
2023/05/02	61.7	28.40	17	28.40	28.44	44.7	20,848	0.21%
2023/04/28	0	0.00	2	28.21	28.23	-2	21,218	-0.01%
2023/04/27	3	27.89	6	27.92	28.02	-3	21,247	-0.01%
2023/04/26	0	0.00	2	27.79	27.84	-2	21,374	-0.01%
2023/04/25	40.3	27.84	0	0.00	27.80	40.3	21,169	0.19%
2023/04/24	9.1	28.25	3	28.26	28.27	6.1	20,386	0.03%
2023/04/21	3.9	28.34	2	28.32	28.19	1.9	20,417	0.01%
2023/04/20	6	28.43	0	0.00	28.43	6	20,440	0.03%
2023/04/19	0	28.60	0	0.00	28.55	0	20,772	0.00%
2023/04/18	1	28.75	0	0.00	28.67	1	20,861	0.00%
2023/04/17	1	28.79	0	0.00	28.80	1	20,763	0.00%
2023/04/14	6.8	28.72	0	0.00	28.74	6.8	20,701	0.03%
2023/04/13	0.2	28.73	2	28.73	28.71	-1.8	20,739	-0.01%
2023/04/12	4.2	28.83	1	28.76	28.85	3.2	20,533	0.02%
2023/04/11	3.3	28.69	0	0.00	28.70	3.3	20,618	0.02%
2023/04/10	0	0.00	3	28.45	28.50	-3	20,786	-0.01%
2023/04/07	5	28.47	0	0.00	28.43	5	20,709	0.02%
2023/04/06	0.7	28.52	22	28.43	28.47	-21.3	20,739	-0.10%
2023/03/31	2	28.47	1	28.53	28.43	1	20,527	0.00%
2023/03/30	6	28.21	1	28.30	28.29	5	20,270	0.02%
2023/03/29	1	28.10	4	28.06	28.15	-3	20,139	-0.01%
2023/03/27	0	0.00	1	28.30	28.31	-1	20,288	0.00%
2023/03/24	2.1	28.19	7	28.26	28.26	-4.9	20,355	-0.02%
2023/03/22	0.4	28.07	2	28.03	28.05	-1.7	20,077	-0.01%
2023/03/21	5	27.86	1	27.86	27.84	4	19,992	0.02%
2023/03/17	2.2	27.61	4	27.75	27.76	-1.8	19,971	-0.01%
2023/03/16	1	27.50	18	27.51	27.50	-17	20,002	-0.08%
2023/03/15	4	27.73	0	0.00	27.66	4	19,828	0.02%
2023/03/14	5.1	27.67	0	0.00	27.66	5.1	20,028	0.03%
2023/03/13	8.3	27.66	3	27.81	27.93	5.3	19,940	0.03%
2023/03/10	15.1	27.89	0	0.00	27.86	15.1	19,434	0.08%
2023/03/09	3	28.26	0	0.00	28.24	3	19,250	0.02%
2023/03/08	26.1	28.26	2	28.27	28.37	24.1	19,260	0.13%
2023/03/07	5	28.38	21	28.40	28.38	-16	19,170	-0.08%
2023/03/06	0.2	28.29	0.1	28.28	28.25	0.1	19,336	0.00%
2023/03/03	2.2	27.93	6	27.95	27.95	-3.8	19,265	-0.02%
2023/03/02	2.1	27.69	30	27.75	27.78	-27.9	19,261	-0.14%
2023/03/01	1.8	27.67	16	27.53	27.72	-14.2	19,262	-0.07%
2023/02/24	5	27.78	0	0.00	27.67	5	19,252	0.03%
2023/02/23	0.2	27.75	1	27.71	27.74	-0.8	18,853	0.00%
2023/02/22	16.1	27.30	0	0.00	27.40	16.1	18,630	0.09%
2023/02/21	12.2	27.40	4	27.54	27.53	8.2	18,676	0.04%
2023/02/20	5.4	27.42	0	0.00	27.41	5.4	18,848	0.03%
2023/02/17	8	27.21	6	27.24	27.24	2	19,228	0.01%
2023/02/16	0.1	27.36	1	27.25	27.33	-0.9	19,710	0.00%
2023/02/15	3.2	27.08	0	0.00	27.05	3.2	19,842	0.02%
2023/02/14	10.3	27.14	5	27.13	27.13	5.3	19,890	0.03%
2023/02/13	2.9	26.98	0	0.00	26.97	2.9	20,252	0.01%
2023/02/10	16	27.01	10	27.05	27.02	6	20,463	0.03%
2023/02/09	0	0.00	15	27.14	27.15	-15	20,644	-0.07%
2023/02/08	4.1	27.16	10	27.16	27.15	-5.9	20,772	-0.03%
2023/02/07	4	26.93	0	0.00	26.94	4	20,779	0.02%
2023/02/06	38	26.91	3.2	26.90	26.92	34.8	20,807	0.17%
2023/02/03	3	27.00	3	27.00	27.00	0	20,631	0.00%
2023/02/02	5.3	26.92	4	26.95	26.99	1.3	20,588	0.01%
2023/02/01	20.2	26.66	5.4	26.67	26.67	14.8	20,715	0.07%
2023/01/31	3	26.55	11.1	26.63	26.54	-8.1	20,789	-0.04%
2023/01/30	6.1	26.50	9	26.49	26.53	-2.9	20,925	-0.01%
2023/01/17	5	26.04	0	0.00	26.06	5	21,187	0.02%
2023/01/13	4.3	26.00	0	0.00	25.98	4.3	21,901	0.02%
2023/01/12	1.9	26.04	2	26.02	25.99	-0.2	23,355	0.00%
2023/01/11	4.4	26.09	0	0.00	26.07	4.4	26,140	0.02%
2023/01/10	0	0.00	10	25.97	26.06	-10	28,394	-0.04%
2023/01/09	4	25.83	3.1	25.92	25.94	0.9	30,395	0.00%
2023/01/06	5.3	25.62	1.1	25.68	25.66	4.2	30,737	0.01%
2023/01/05	0.3	25.54	1	25.55	25.46	-0.7	31,646	0.00%
2023/01/03	1.4	25.27	0	0.00	25.49	1.4	34,171	0.00%
2022/12/30	0.5	25.46	1	25.49	25.40	-0.5	35,174	0.00%
2022/12/29	2.2	25.14	7	25.17	25.29	-4.8	36,105	-0.01%
2022/12/28	5.1	25.38	2	25.37	25.38	3.1	37,580	0.01%
2022/12/27	15	25.63	0	0.00	25.63	15	39,029	0.04%
2022/12/26	2	25.55	5	25.53	25.58	-3	39,495	-0.01%
2022/12/23	2	25.54	0	0.00	25.60	2	40,046	0.00%
2022/12/22	0	25.69	0	0.00	25.67	0	40,666	0.00%
2022/12/21	5.3	25.36	5	25.36	25.34	0.3	41,902	0.00%
2022/12/20	18.4	25.46	0	0.00	25.30	18.4	42,413	0.04%
2022/12/19	2	25.71	1.6	25.75	25.73	0.5	43,612	0.00%
2022/12/16	1	25.40	5.4	25.67	25.70	-4.4	43,959	-0.01%
2022/12/15	0	0.00	2	25.70	25.70	-2	44,276	0.00%
2022/12/14	0.5	25.71	20	25.69	25.68	-19.5	44,807	-0.04%
2022/12/13	0	25.58	6	25.59	25.53	-6	45,119	-0.01%
2022/12/12	2.2	25.43	2	25.34	25.50	0.2	45,266	0.00%
2022/12/09	1	25.47	6	25.50	25.51	-5	45,466	-0.01%
2022/12/08	7.3	25.24	0	0.00	25.29	7.3	45,414	0.02%
2022/12/07	5.2	25.47	4.7	25.48	25.44	0.5	45,356	0.00%
2022/12/06	7.7	25.72	3.9	25.65	25.61	3.8	45,095	0.01%
2022/12/05	2	25.84	0	0.00	25.87	2	44,791	0.00%
2022/12/02	6	25.72	7.6	25.74	25.73	-1.6	44,678	0.00%
2022/12/01	0.3	25.87	4.9	25.83	25.82	-4.6	44,927	-0.01%
2022/11/30	48.6	25.58	3	25.53	25.65	45.6	44,924	0.10%
2022/11/29	5	25.44	0	0.00	25.47	5	45,006	0.01%
2022/11/28	23.1	25.33	0	0.00	25.32	23.1	45,368	0.05%
2022/11/25	12.1	25.60	0	0.00	25.52	12.1	45,495	0.03%
2022/11/24	1	25.42	44	25.45	25.54	-43	45,526	-0.09%
2022/11/23	2	25.30	0	0.00	25.30	2	45,616	0.00%
2022/11/22	10	25.10	2	25.13	25.10	8	46,286	0.02%
2022/11/21	2.9	25.33	2	25.41	25.22	0.9	46,210	0.00%
2022/11/18	2.2	25.43	24	25.61	25.43	-21.8	46,058	-0.05%
2022/11/17	1	25.34	3	25.54	25.58	-2	46,115	0.00%
2022/11/16	0	0.00	19	25.51	25.53	-19	46,277	-0.04%
2022/11/15	3	25.55	1.1	25.54	25.55	1.9	46,005	0.00%
2022/11/14	11	25.28	20.6	25.32	25.42	-9.6	45,523	-0.02%
2022/11/11	36.9	25.05	41	25.03	25.00	-4.1	44,997	-0.01%
2022/11/10	4.4	24.53	1	24.52	24.53	3.4	44,523	0.01%
2022/11/09	1	24.57	5.1	24.56	24.61	-4.1	44,514	-0.01%
2022/11/08	6.6	24.30	6	24.32	24.23	0.6	44,336	0.00%
2022/11/07	5	24.05	6	23.85	24.06	-1	43,972	0.00%
2022/11/04	2.2	23.50	0	0.00	23.64	2.2	43,722	0.01%
2022/11/03	9.2	23.50	1	23.55	23.58	8.2	43,744	0.02%
2022/11/02	1.1	23.67	0	0.00	23.67	1.1	43,687	0.00%
2022/11/01	10.4	23.53	1	23.56	23.55	9.4	43,778	0.02%
2022/10/31	2	23.46	3	23.49	23.48	-1	43,858	0.00%
2022/10/28	34.4	23.40	1	23.46	23.31	33.4	44,013	0.08%
2022/10/27	8	23.52	2	23.53	23.58	6	43,742	0.01%
2022/10/26	4.2	23.39	3	23.43	23.41	1.2	43,975	0.00%
2022/10/25	18	23.49	1	23.46	23.40	17	43,675	0.04%
2022/10/24	3.7	23.81	4	23.75	23.69	-0.3	43,127	0.00%
2022/10/21	39.4	23.72	12	23.72	23.58	27.4	42,952	0.06%
2022/10/20	75.5	23.45	4	23.56	23.65	71.5	42,434	0.17%
2022/10/19	63.8	23.95	33	23.95	23.95	30.8	41,038	0.08%
2022/10/18	104.5	25.79	10	25.86	25.84	94.5	38,264	0.25%	大買/
2022/10/17	88.9	25.62	2	25.74	25.77	86.9	36,062	0.24%
2022/10/14	17	25.95	3	25.98	25.91	14	33,875	0.04%
2022/10/13	81.4	25.62	26.5	25.76	25.53	54.9	33,319	0.16%
2022/10/12	19.6	25.79	0	0.00	25.82	19.6	32,298	0.06%
2022/10/11	28.3	25.90	20	25.91	25.85	8.3	31,414	0.03%
2022/10/07	97.6	26.33	0	0.00	26.28	97.6	30,057	0.32%
2022/10/06	9.3	26.52	9	26.58	26.57	0.3	29,048	0.00%
2022/10/05	40.5	26.58	0	0.00	26.62	40.5	28,495	0.14%
2022/10/04	28	26.19	0	0.00	26.27	28	27,349	0.10%
2022/10/03	8.9	25.62	0	0.00	25.67	8.9	25,742	0.03%
2022/09/30	28.3	25.57	20	25.66	25.78	8.3	25,645	0.03%
2022/09/29	11.7	25.94	24	26.00	25.81	-12.3	25,407	-0.05%
2022/09/28	56.3	25.85	0	0.00	25.83	56.3	25,726	0.22%
2022/09/27	37.3	26.28	0	0.00	26.33	37.3	24,823	0.15%
2022/09/26	54.8	26.38	0	0.00	26.33	54.8	24,841	0.22%
2022/09/23	17.2	27.14	0	0.00	27.06	17.2	24,343	0.07%
2022/09/22	46.1	27.14	0	0.00	27.17	46.1	24,787	0.19%
2022/09/21	20	27.69	11	27.63	27.64	9	24,382	0.04%
2022/09/20	34	28.01	0	0.00	27.98	34	24,002	0.14%
2022/09/19	8.4	28.11	0	0.00	28.06	8.4	23,870	0.04%
2022/09/16	13.3	28.26	0	0.00	28.28	13.3	23,904	0.06%
2022/09/15	2	28.48	4	28.38	28.59	-2	24,377	-0.01%
2022/09/14	7.1	28.21	0	0.00	28.35	7.1	25,063	0.03%
2022/09/13	0	28.74	1	28.69	28.71	-1	25,067	0.00%
2022/09/12	4.4	28.53	9	28.57	28.56	-4.6	25,899	-0.02%
2022/09/08	3.1	27.88	0	0.00	28.25	3.1	26,541	0.01%
2022/09/07	5.1	27.87	0	0.00	27.90	5.1	27,361	0.02%
2022/09/06	13.6	28.08	0	0.00	28.08	13.6	27,108	0.05%
2022/09/05	13.1	28.06	4	28.13	28.18	9.1	27,077	0.03%
2022/09/02	22.1	28.25	2	28.23	28.10	20.1	27,375	0.07%
2022/09/01	11.9	28.41	0	0.00	28.44	11.9	26,958	0.04%
2022/08/31	3	28.58	0	0.00	28.79	3	26,588	0.01%
2022/08/30	5	28.48	0	0.00	28.67	5	26,330	0.02%
2022/08/29	26.3	28.36	14	28.38	28.45	12.3	26,109	0.05%
2022/08/26	3.3	29.13	0	0.00	29.10	3.3	25,430	0.01%
2022/08/25	3.1	28.98	1	28.94	28.94	2.1	25,285	0.01%
2022/08/24	10.3	28.86	0	0.00	28.80	10.3	25,177	0.04%
2022/08/23	14.2	28.96	4	29.07	28.93	10.2	24,848	0.04%
2022/08/22	12	29.17	3.2	29.25	29.25	8.7	24,388	0.04%
2022/08/19	0.1	29.44	0	0.00	29.42	0.1	24,110	0.00%
2022/08/18	2.1	29.16	0.5	29.23	29.29	1.6	24,128	0.01%
2022/08/17	1	29.17	2	29.24	29.28	-1	24,037	0.00%
2022/08/16	2	29.18	0	0.00	29.24	2	24,041	0.01%
2022/08/15	3	29.14	0.5	29.23	29.22	2.5	23,880	0.01%
2022/08/12	5	29.23	0	0.00	29.30	5	23,637	0.02%
2022/08/11	3.3	29.13	0	0.00	29.12	3.3	23,814	0.01%
2022/08/10	3.1	28.83	0.5	28.95	28.81	2.7	23,742	0.01%
2022/08/09	5.2	28.90	0	0.00	29.07	5.2	23,654	0.02%
2022/08/08	3	28.76	0	0.00	28.87	3	23,892	0.01%
2022/08/05	2	28.78	1	28.84	28.87	1	23,904	0.00%
2022/08/04	0.2	28.32	0	0.00	28.43	0.2	24,150	0.00%
2022/08/03	1.1	28.41	0	0.00	28.44	1.1	24,195	0.00%
2022/08/02	5	28.40	4	28.34	28.45	1	24,176	0.00%
2022/08/01	4	28.64	0	0.00	28.76	4	24,031	0.02%
2022/07/29	4	28.48	2	28.44	28.55	2	24,047	0.01%
2022/07/28	4.1	28.23	0	0.00	28.18	4.1	23,873	0.02%
2022/07/26	2	28.08	10	28.09	28.12	-8	23,575	-0.03%
2022/07/25	0	0.00	1	28.32	28.33	-1	23,450	0.00%
2022/07/22	0	28.42	0.3	28.45	28.40	-0.3	23,497	0.00%
2022/07/21	1.3	28.41	0	0.00	28.38	1.3	23,839	0.01%
2022/07/20	11.1	28.09	3.9	28.02	28.00	7.3	24,096	0.03%
2022/07/19	0	0.00	8.2	27.60	27.68	-8.2	24,748	-0.03%
2022/07/18	7	27.42	3.7	27.43	27.48	3.3	24,713	0.01%
2022/07/15	1.1	27.09	5	27.11	27.09	-3.9	24,487	-0.02%
2022/07/14	1.5	27.22	0.2	27.21	27.18	1.3	24,288	0.01%
2022/07/13	3	27.16	0	0.00	27.08	3	24,146	0.01%
2022/07/12	13.7	26.62	1	26.53	26.62	12.7	24,016	0.05%
2022/07/11	2.1	27.20	10	27.19	27.25	-8	23,577	-0.03%
2022/07/08	3.3	27.15	4	27.11	27.25	-0.7	23,400	0.00%
2022/07/07	13	26.64	7.7	26.25	26.76	5.3	23,071	0.02%
2022/07/06	26.2	26.49	0	0.00	26.32	26.2	23,127	0.11%
2022/07/05	39.2	26.92	1.5	26.96	26.96	37.7	22,663	0.17%
2022/07/04	7.8	26.61	0	0.00	26.68	7.8	22,393	0.03%
2022/07/01	10.5	26.92	0	0.00	26.81	10.5	22,566	0.05%
2022/06/30	14.1	27.56	2.6	27.67	27.56	11.5	21,708	0.05%
2022/06/29	3	28.15	2	28.31	28.14	1	20,881	0.00%
2022/06/28	10	28.48	0	0.00	28.53	10	20,578	0.05%
2022/06/27	19	28.76	1.3	28.79	28.86	17.7	20,368	0.09%
2022/06/24	10	28.14	1	28.05	28.10	9	20,147	0.04%
2022/06/23	11.5	28.10	0	0.00	28.05	11.5	20,047	0.06%
2022/06/22	7.2	28.56	4	28.63	28.50	3.2	19,293	0.02%
2022/06/21	5.1	29.23	0	0.00	29.28	5.1	18,528	0.03%
2022/06/20	16	29.03	0	0.00	28.87	16	18,308	0.09%
2022/06/17	21.5	29.56	0	0.00	29.62	21.5	17,392	0.12%
2022/06/16	38.1	30.11	0	0.00	29.94	38.1	16,622	0.23%
2022/06/15	6.8	30.44	1.8	30.36	30.39	5	15,696	0.03%
2022/06/14	21.4	30.25	0	0.00	30.48	21.4	15,602	0.14%
2022/06/13	23.3	30.41	0.2	30.48	30.51	23.1	15,482	0.15%
2022/06/10	15	31.03	0.7	31.30	31.08	14.3	14,994	0.10%
2022/06/09	2	31.33	0	0.00	31.30	2	15,011	0.01%
2022/06/08	2	31.58	0	0.00	31.60	2	14,992	0.01%
2022/06/07	2	31.45	0	0.00	31.44	2	15,163	0.01%
2022/06/06	1	31.39	0	0.00	31.48	1	15,209	0.01%
2022/06/02	5	31.41	0	0.00	31.40	5	15,616	0.03%
2022/06/01	1.8	31.55	0	0.00	31.52	1.8	16,204	0.01%
2022/05/31	7	31.26	2	31.40	31.40	5	16,408	0.03%
2022/05/30	1	31.40	2.1	31.38	31.43	-1.1	16,672	-0.01%
2022/05/27	0.2	31.13	1	31.10	31.08	-0.8	16,766	-0.01%
2022/05/26	1	30.85	0	0.00	30.80	1	17,092	0.01%
2022/05/25	0.2	30.93	0	0.00	30.88	0.2	17,125	0.00%
2022/05/24	25.1	30.76	2	30.89	30.70	23.1	17,438	0.13%
2022/05/23	1	30.91	0	0.00	30.86	1	17,461	0.01%
2022/05/20	4	30.75	2	30.74	30.72	2	17,709	0.01%
2022/05/19	10.4	30.53	1	30.46	30.68	9.4	18,026	0.05%
2022/05/18	9.1	30.90	0	0.00	31.01	9.1	17,868	0.05%
2022/05/17	2	30.69	0	0.00	30.69	2	17,836	0.01%
2022/05/16	0	30.65	0	0.00	30.72	0	17,947	0.00%
2022/05/13	3.4	30.74	0	0.00	30.80	3.4	17,622	0.02%
2022/05/12	29	30.82	0	0.00	30.63	29	17,584	0.17%
2022/05/11	3.1	31.19	1	31.31	31.17	2.1	17,093	0.01%
2022/05/10	8	31.23	0	0.00	31.65	8	16,798	0.05%
2022/05/09	19	31.64	0	0.00	31.57	19	16,792	0.11%
2022/05/06	3	32.00	0	0.00	32.25	3	16,679	0.02%
2022/05/04	5	32.28	0	0.00	32.31	5	16,949	0.03%
2022/05/03	0.8	32.14	0	0.00	32.09	0.8	17,554	0.00%
2022/04/28	15.2	31.64	2	31.62	31.72	13.2	18,539	0.07%
2022/04/27	11.2	31.40	2	31.24	31.48	9.2	18,489	0.05%
2022/04/26	6.5	32.01	5	32.01	31.93	1.5	18,167	0.01%
2022/04/25	47.1	32.02	4	32.15	32.03	43.1	18,243	0.24%
2022/04/22	1	32.77	0	0.00	32.78	1	17,463	0.01%
2022/04/21	1.4	32.93	0	0.00	32.90	1.4	17,770	0.01%
2022/04/20	1	32.80	0	0.00	32.83	1	17,859	0.01%
2022/04/19	2	32.88	3	32.95	32.85	-1	18,080	-0.01%
2022/04/18	2	32.65	0	0.00	32.68	2	18,217	0.01%
2022/04/15	5.1	32.87	0	0.00	32.90	5.1	18,004	0.03%
2022/04/13	6.1	33.00	1	33.04	33.11	5.1	18,347	0.03%
2022/04/12	7.1	32.60	0	0.00	32.69	7.1	18,315	0.04%
2022/04/11	22	32.84	4	33.21	32.81	18	17,884	0.10%
2022/04/08	11	33.11	2	33.08	33.17	9	17,526	0.05%
2022/04/07	29	33.11	1	33.31	32.90	28	17,428	0.16%
2022/04/06	19	33.36	4	33.44	33.47	15	16,712	0.09%
2022/04/01	13.8	33.47	0	0.00	33.55	13.8	16,657	0.08%
2022/03/31	5	33.64	0	0.00	33.63	5	16,656	0.03%
2022/03/30	76.5	33.65	0	0.00	33.70	76.5	16,713	0.46%
2022/03/29	1	33.63	0	0.00	33.64	1	16,641	0.01%
2022/03/28	8	33.47	0	0.00	33.78	8	16,634	0.05%
2022/03/25	0	0.00	1	33.81	33.81	-1	16,484	-0.01%
2022/03/24	0	33.99	0.3	33.97	33.96	-0.3	16,660	0.00%
2022/03/23	0	0.00	6	33.99	33.96	-6	16,953	-0.04%
2022/03/22	6	33.87	0	0.00	33.87	6	17,380	0.03%
2022/03/21	1.2	34.00	0	0.00	33.95	1.2	17,417	0.01%
2022/03/18	9	33.83	0	0.00	33.90	9	17,685	0.05%
2022/03/17	2	34.00	8	33.96	34.01	-6	17,731	-0.03%
2022/03/16	3	33.66	5	33.82	33.71	-2	17,821	-0.01%
2022/03/15	3	33.86	0	0.00	33.78	3	17,846	0.02%
2022/03/14	1.1	33.96	13	34.04	34.13	-11.9	18,020	-0.07%
2022/03/11	0.7	33.93	7	33.89	33.90	-6.3	18,151	-0.03%
2022/03/10	0	0.00	4	33.84	33.89	-4	18,239	-0.02%
2022/03/09	1	33.35	0	0.00	33.36	1	18,168	0.01%
2022/03/08	11	33.06	5.5	33.26	33.00	5.5	18,129	0.03%
2022/03/07	23	33.40	18	33.38	33.45	5	17,675	0.03%
2022/03/04	1	34.00	2	34.14	34.04	-1	17,185	-0.01%
2022/03/03	4	34.17	12	34.18	34.22	-8	17,340	-0.05%
2022/03/02	9.1	33.86	0	0.00	33.97	9.1	17,356	0.05%
2022/03/01	1.7	33.89	8	33.83	33.88	-6.3	17,209	-0.04%
2022/02/25	2	33.25	0	0.00	33.33	2	16,965	0.01%
2022/02/24	7	33.25	2	33.51	33.19	5	17,005	0.03%
2022/02/23	2	33.65	1	33.68	33.75	1	16,824	0.01%
2022/02/22	5	33.40	1.2	33.36	33.49	3.8	16,978	0.02%
2022/02/21	1.2	33.83	10.5	33.68	33.80	-9.3	17,361	-0.05%
2022/02/18	0	0.00	5	33.42	33.50	-5	17,247	-0.03%
2022/02/17	3.2	33.34	6	33.40	33.34	-2.8	17,551	-0.02%
2022/02/16	6.1	33.16	0.1	33.32	33.27	6	17,830	0.03%
2022/02/15	2.7	33.22	0	0.00	33.10	2.7	17,811	0.02%
2022/02/14	3	33.10	0	0.00	33.13	3	18,019	0.02%
2022/02/11	0.4	33.49	1	33.44	33.43	-0.6	18,330	0.00%
2022/02/10	0	0.00	31	33.50	33.49	-31	18,757	-0.17%
2022/02/09	2.2	33.45	3	33.46	33.50	-0.8	19,206	0.00%
2022/02/08	0	33.35	1	33.30	33.30	-1	19,190	-0.01%
2022/02/07	5.8	32.61	3	32.79	33.00	2.8	19,118	0.01%
2022/01/26	7.9	32.44	5	32.50	32.40	2.9	19,021	0.02%
2022/01/25	10.2	32.31	5	32.33	32.34	5.2	19,107	0.03%
2022/01/24	6	32.47	0	0.00	32.72	6	18,760	0.03%
2022/01/21	11.3	32.92	0	0.00	32.84	11.3	18,519	0.06%
2022/01/20	0.1	33.31	0	0.00	33.36	0.1	18,158	0.00%
2022/01/18	0	0.00	5	33.29	33.45	-5	18,641	-0.03%
2022/01/17	2.6	33.19	0.5	33.17	33.22	2.1	18,981	0.01%
2022/01/14	13.8	32.99	0	0.00	33.15	13.8	21,215	0.07%
2022/01/13	6.2	33.19	0	0.00	33.20	6.2	22,404	0.03%
2022/01/12	14.2	33.23	6	33.24	33.10	8.2	23,373	0.03%
2022/01/11	4.4	33.21	0	0.00	33.20	4.4	23,638	0.02%
2022/01/10	1	33.23	2	33.25	33.27	-1	24,258	0.00%
2022/01/07	5	33.21	3	33.15	33.17	2	24,516	0.01%
2022/01/06	1	33.49	2	33.41	33.41	-1	24,667	0.00%
2022/01/05	3	33.43	10	33.41	33.45	-7	25,175	-0.03%
2022/01/04	8.2	33.42	11	33.43	33.41	-2.8	26,009	-0.01%
2022/01/03	0.7	33.50	0	0.00	33.42	0.7	26,439	0.00%
2021/12/30	6	33.59	0	0.00	33.58	6	27,336	0.02%
2021/12/29	3	33.59	2	33.59	33.61	1	27,867	0.00%
2021/12/28	1	33.50	9	33.53	33.56	-8	28,292	-0.03%
2021/12/27	0	0.00	2	33.39	33.38	-2	28,983	-0.01%
2021/12/24	1	33.33	10	33.38	33.29	-9	30,113	-0.03%
2021/12/23	4	33.35	0	0.00	33.34	4	30,324	0.01%
2021/12/22	0	33.35	0	0.00	33.30	0	30,997	0.00%
2021/12/21	12.9	33.34	1	33.34	33.36	11.9	31,128	0.04%
2021/12/17	1	33.36	1.1	33.34	33.43	-0.1	31,075	0.00%
2021/12/16	0	0.00	4.8	33.37	33.45	-4.8	30,909	-0.02%
2021/12/15	2	32.93	18	32.90	33.04	-16	31,068	-0.05%
2021/12/14	7.4	33.02	2	32.98	32.95	5.4	31,054	0.02%
2021/12/13	2.4	33.34	10	33.39	33.33	-7.6	30,895	-0.02%
2021/12/10	4.2	33.31	4	33.31	33.30	0.2	30,862	0.00%
2021/12/09	3.5	33.32	2	33.33	33.32	1.5	30,754	0.00%
2021/12/08	3	33.21	15	33.26	33.18	-12	30,597	-0.04%
2021/12/07	1.7	32.93	2	32.98	33.03	-0.4	30,311	0.00%
2021/12/06	8	32.78	1	32.75	32.86	7	30,069	0.02%
2021/12/03	3.2	32.67	3	32.68	32.65	0.2	30,302	0.00%
2021/12/02	2	32.49	0	0.00	32.47	2	30,250	0.01%
2021/12/01	2.3	32.41	10.5	32.33	32.50	-8.2	30,420	-0.03%
2021/11/30	6	32.48	104	32.46	32.30	-98	30,392	-0.32%	大賣/
2021/11/29	3	32.21	5	32.18	32.22	-2.1	30,384	-0.01%
2021/11/26	1.2	32.36	36.7	32.48	32.35	-35.5	30,133	-0.12%
2021/11/25	1	32.68	5	32.66	32.65	-4	29,905	-0.01%
2021/11/24	6.1	32.56	0	0.00	32.61	6.1	29,925	0.02%
2021/11/23	8.1	32.66	5	32.64	32.63	3.1	29,885	0.01%
2021/11/22	1.1	32.98	5	33.02	32.93	-3.9	29,903	-0.01%
2021/11/19	3	32.90	9	33.14	32.93	-6	29,833	-0.02%
2021/11/18	3	32.99	10	32.96	32.98	-7	29,820	-0.02%
2021/11/17	0	32.73	8	32.63	32.71	-8	29,329	-0.03%
2021/11/16	1.2	32.49	2	32.49	32.59	-0.8	29,410	0.00%
2021/11/15	0	0.00	8	32.48	32.43	-8	29,642	-0.03%
2021/11/12	9.3	32.14	32	32.13	32.20	-22.7	29,635	-0.08%
2021/11/11	14.9	32.26	6	32.20	32.15	8.9	29,814	0.03%
2021/11/10	7	32.38	8	32.41	32.34	-1	30,295	0.00%
2021/11/09	5	32.45	1	32.39	32.35	4	30,107	0.01%
2021/11/08	5	32.07	8	32.27	32.39	-3	29,738	-0.01%
2021/11/05	1	31.88	1	31.94	31.95	0	29,680	0.00%
2021/11/04	30	31.89	10	31.94	31.86	20	29,884	0.07%
2021/11/03	0	0.00	11	31.73	31.77	-11	29,845	-0.04%
2021/11/02	5.2	31.58	2	31.51	31.53	3.2	29,764	0.01%
2021/11/01	6.5	31.55	0	0.00	31.56	6.5	29,464	0.02%
2021/10/29	5	31.35	1	31.42	31.45	4	29,203	0.01%
2021/10/28	2	31.34	0	0.00	31.39	2	29,000	0.01%
2021/10/27	33	31.08	1	31.14	31.15	32	28,924	0.11%
2021/10/26	91	31.04	1	31.03	31.05	90	28,992	0.31%
2021/10/25	83.1	30.79	5	30.76	30.86	78.1	28,743	0.27%
2021/10/22	50.5	30.70	91	30.73	30.84	-40.5	28,569	-0.14%
2021/10/21	157.2	32.39	2	32.41	32.40	155.2	26,495	0.59%	大買/鉅額交易
2021/10/20	17	32.35	3	32.35	32.37	14	25,033	0.06%
2021/10/19	7	32.34	5	32.40	32.40	2	23,996	0.01%
2021/10/18	18.2	32.37	1	32.28	32.36	17.2	23,655	0.07%
2021/10/15	48.1	32.29	114	32.31	32.31	-65.9	23,612	-0.28%	大賣/
2021/10/14	14.3	32.10	27	32.18	32.18	-12.7	23,569	-0.05%
2021/10/13	122	32.20	90	32.14	32.17	32	23,078	0.14%	大買/
2021/10/12	66.7	32.26	46	32.25	32.24	20.7	22,532	0.09%
2021/10/08	63.1	32.55	45	32.68	32.59	18.1	21,746	0.08%
2021/10/07	113	32.42	92	32.46	32.57	21	21,631	0.10%	大買/
2021/10/06	94.1	31.83	90	31.77	31.88	4.1	20,959	0.02%
2021/10/05	106.3	31.62	116	31.74	31.96	-9.7	20,585	-0.05%	大買/大賣/
2021/10/04	215.1	32.12	100	31.83	31.84	115.1	20,219	0.57%	大買/鉅額交易
2021/10/01	28.6	32.35	100	32.13	32.26	-71.4	19,474	-0.37%
2021/09/30	104	32.63	1.5	32.76	32.77	102.5	18,345	0.56%	大買/鉅額交易
2021/09/29	17.1	32.67	86	32.71	32.70	-69	18,174	-0.38%
2021/09/28	6	33.01	0	0.00	33.08	6	17,606	0.03%
2021/09/27	1.3	33.27	0	0.00	33.30	1.3	17,512	0.01%
2021/09/24	0.1	33.35	1	33.35	33.30	-0.9	17,887	-0.01%
2021/09/23	5.2	33.10	1	33.08	33.08	4.2	17,863	0.02%
2021/09/22	5	32.82	10	32.84	32.90	-5	17,894	-0.03%
2021/09/17	0.2	33.47	1	33.40	33.42	-0.8	17,382	0.00%
2021/09/16	0.3	33.33	0	0.00	33.28	0.3	17,370	0.00%
2021/09/15	1.1	33.19	0	0.00	33.33	1.1	17,219	0.01%
2021/09/14	4.1	33.45	8	33.51	33.36	-3.9	17,241	-0.02%
2021/09/13	0.2	33.47	1	33.50	33.41	-0.8	17,264	0.00%
2021/09/10	3	33.07	0	0.00	33.22	3	17,282	0.02%
2021/09/09	0	0.00	7	32.81	32.94	-7	17,241	-0.04%
2021/09/08	8	32.86	7	32.90	32.80	1	17,202	0.01%
2021/09/07	0	0.00	1	33.08	33.16	-1	16,852	-0.01%
2021/09/06	2	33.08	0	0.00	33.07	2	16,790	0.01%
2021/09/03	15	33.24	0	0.00	33.24	15	16,600	0.09%
2021/09/02	5.2	33.30	0	0.00	33.16	5.2	16,607	0.03%
2021/09/01	1.5	33.38	0	0.00	33.39	1.5	16,552	0.01%
2021/08/31	2	33.12	2	33.24	33.38	0	16,476	0.00%
2021/08/30	1	33.20	1	33.18	33.29	0	16,532	0.00%
2021/08/27	2	32.93	0	0.00	33.11	2	16,504	0.01%
2021/08/26	2	32.84	0	0.00	32.99	2	16,452	0.01%
2021/08/25	12	32.91	0	0.00	33.00	12	16,281	0.07%
2021/08/24	3.1	32.71	0	0.00	32.80	3.1	16,383	0.02%
2021/08/23	3.1	32.83	7	32.70	32.88	-3.9	16,186	-0.02%
2021/08/20	16	32.25	4	32.26	32.26	12	16,057	0.07%
2021/08/19	24	32.45	0.5	32.42	32.32	23.5	15,784	0.15%
2021/08/18	8.1	32.63	0	0.00	33.07	8.1	15,181	0.05%
2021/08/17	12.1	32.69	0	0.00	32.53	12.1	14,907	0.08%
2021/08/16	134	33.10	64	32.86	32.86	70	14,707	0.48%	大買/
2021/08/13	6	33.32	61	33.27	33.27	-55	14,056	-0.39%
2021/08/12	1.4	33.49	0	0.00	33.51	1.4	13,851	0.01%
2021/08/11	4.6	33.52	0	0.00	33.49	4.6	13,905	0.03%
2021/08/10	8.2	33.82	0	0.00	33.79	8.2	13,704	0.06%
2021/08/09	3	34.02	0	0.00	34.10	3	14,439	0.02%
2021/08/06	13	34.08	5	34.17	34.25	8	14,660	0.05%
2021/08/05	11.1	34.34	0	0.00	34.20	11.1	15,367	0.07%
2021/08/04	1	34.19	1	34.30	34.35	0	16,712	0.00%
2021/08/03	1.1	34.11	0	0.00	34.15	1.1	17,432	0.01%
2021/08/02	5.5	33.75	0	0.00	34.00	5.5	17,428	0.03%
2021/07/30	0	34.10	0	0.00	33.90	0	17,250	0.00%
2021/07/29	1	33.92	2	34.07	34.10	-1	17,094	-0.01%
2021/07/28	13	33.47	8	33.88	33.89	5	17,359	0.03%
2021/07/27	15	34.06	0	0.00	34.07	15	17,372	0.09%
2021/07/26	0	34.58	0	0.00	34.50	0	17,260	0.00%
2021/07/23	3.3	34.39	3	34.39	34.47	0.3	17,212	0.00%
2021/07/22	7.9	34.19	1	34.27	34.21	6.9	17,183	0.04%
2021/07/21	14.2	34.23	13	34.63	34.13	1.2	16,996	0.01%
2021/07/20	35	34.69	5	34.90	34.56	30	16,353	0.18%
2021/07/19	100	35.09	25	35.12	35.14	75	16,195	0.46%
2021/07/16	0.1	35.17	0	0.00	35.12	0.1	16,301	0.00%
2021/07/15	2.1	34.75	0	0.00	34.98	2.1	16,244	0.01%
2021/07/14	9.1	34.49	1	34.55	34.48	8.1	16,238	0.05%
2021/07/13	4	35.07	0	0.00	34.85	4	16,009	0.03%
2021/07/12	55.6	35.48	1	35.38	35.27	54.6	15,934	0.34%
2021/07/09	11.2	35.37	0	0.00	35.44	11.2	15,733	0.07%
2021/07/08	6	35.60	0	0.00	35.80	6	15,796	0.04%
2021/07/07	6.1	35.69	3.2	35.70	35.61	3	15,802	0.02%
2021/07/06	0.1	35.93	0	0.00	35.91	0.1	15,704	0.00%
2021/07/05	0	35.53	3	35.61	35.69	-3	15,631	-0.02%
2021/07/02	0.2	35.21	0	0.00	35.20	0.2	15,550	0.00%
2021/07/01	2.4	34.98	2	35.23	35.00	0.4	15,473	0.00%
2021/06/30	0	0.00	1	35.00	35.00	-1	15,037	-0.01%
2021/06/29	7.3	34.76	0	0.00	34.80	7.3	15,029	0.05%
2021/06/28	1.5	34.97	3	35.01	35.10	-1.5	15,068	-0.01%
2021/06/25	0	34.82	0	0.00	34.74	0	15,000	0.00%
2021/06/24	1.7	34.66	2	34.63	34.66	-0.3	15,045	0.00%
2021/06/23	5.5	34.46	1	34.41	34.45	4.5	15,186	0.03%
2021/06/22	1	34.43	0	0.00	34.43	1	15,168	0.01%
2021/06/21	16	34.62	10	34.75	34.55	6	15,124	0.04%
2021/06/18	0	0.00	1	34.95	34.91	-1	15,026	-0.01%
2021/06/17	1	34.58	2	34.80	34.90	-1	15,116	-0.01%
2021/06/16	2.2	34.65	2	34.73	34.78	0.2	15,232	0.00%
2021/06/15	3	34.58	0	0.00	34.65	3	15,274	0.02%
2021/06/11	3.6	34.63	0	0.00	34.55	3.6	15,354	0.02%
2021/06/10	0.1	34.53	0	0.00	34.60	0.1	15,462	0.00%
2021/06/09	13.1	34.41	0	0.00	34.45	13.1	15,529	0.08%
2021/06/08	1.1	34.59	0	0.00	34.65	1.1	15,624	0.01%
2021/06/04	4	34.75	1	34.87	34.77	3	15,681	0.02%
2021/06/03	0	0.00	1	34.97	34.95	-1	15,696	-0.01%
2021/06/02	2.1	35.00	1	34.92	34.96	1.1	15,809	0.01%
2021/06/01	4.9	34.99	1	34.94	35.06	3.9	15,858	0.02%
2021/05/31	0.1	34.59	0	0.00	34.75	0.1	15,721	0.00%
2021/05/28	3.1	34.44	0	0.00	34.55	3.1	15,754	0.02%
2021/05/27	3.1	34.12	3	34.10	34.28	0.1	15,767	0.00%
2021/05/26	4	34.33	2	34.35	34.32	2	15,811	0.01%
2021/05/25	0	0.00	3	34.27	34.34	-3	15,861	-0.02%
2021/05/24	1.1	33.73	0	0.00	34.05	1.1	15,943	0.01%
2021/05/21	3.7	34.08	0	0.00	34.00	3.7	15,870	0.02%
2021/05/20	0.1	34.08	0	0.00	33.86	0.1	15,950	0.00%
2021/05/19	0	0.00	2.4	33.98	34.10	-2.4	15,867	-0.02%
2021/05/18	1.1	33.43	2	33.84	34.01	-1	15,921	-0.01%
2021/05/17	1.3	32.57	11	32.96	32.75	-9.7	15,879	-0.06%
2021/05/14	6.1	33.77	5	33.80	33.65	1.1	14,792	0.01%
2021/05/13	11.1	33.10	18.4	33.11	33.40	-7.3	14,460	-0.05%
2021/05/12	14.2	33.50	26	34.05	33.50	-11.8	13,679	-0.09%
2021/05/11	7.1	34.96	19	35.36	34.70	-11.9	12,332	-0.10%
2021/05/10	0	0.00	0.1	36.07	35.88	-0.1	11,676	0.00%
2021/05/06	0.1	35.55	0	0.00	35.30	0.1	11,877	0.00%
2021/05/05	5	35.49	0	0.00	35.35	5	11,916	0.04%
2021/05/04	26.3	35.17	13	35.20	35.30	13.3	11,516	0.12%
2021/05/03	15	35.96	2	36.03	35.91	13	11,089	0.12%
2021/04/28	3	35.97	0	0.00	35.98	3	11,127	0.03%
2021/04/27	0	0.00	6	35.94	35.98	-6	11,379	-0.05%
2021/04/26	0	0.00	0.6	36.02	35.99	-0.6	11,527	0.00%
2021/04/23	4.1	35.18	0	0.00	35.30	4.1	11,671	0.04%
2021/04/22	1	35.76	0	0.00	35.40	1	11,800	0.01%
2021/04/21	0.7	35.56	1	35.47	35.53	-0.3	12,099	0.00%
2021/04/20	0	35.40	0	0.00	35.33	0	12,400	0.00%
2021/04/19	0	35.12	2	35.12	35.20	-2	12,466	-0.02%
2021/04/16	0.2	34.96	14	34.78	34.94	-13.8	12,623	-0.11%
2021/04/15	1.2	34.48	0	0.00	34.50	1.2	12,665	0.01%
2021/04/14	4.3	34.28	1	34.46	34.35	3.3	13,099	0.03%
2021/04/13	0.4	34.72	1	34.60	34.47	-0.6	13,191	0.00%
2021/04/12	0.5	34.75	2	34.72	34.69	-1.5	13,479	-0.01%
2021/04/09	3	34.66	2	34.67	34.70	1	13,634	0.01%
2021/04/08	0	0.00	1	34.70	34.75	-1	13,861	-0.01%
2021/04/07	0.1	34.76	0	0.00	34.71	0.1	13,924	0.00%
2021/04/01	4.1	34.58	1	34.68	34.61	3.1	14,051	0.02%
2021/03/31	60	34.79	0	0.00	34.63	60	14,126	0.42%
2021/03/30	2	34.52	2.3	34.50	34.60	-0.3	13,963	0.00%
2021/03/29	4	34.13	0	0.00	34.34	4	14,041	0.03%
2021/03/26	3	33.77	1	33.79	33.80	2	14,091	0.01%
2021/03/25	4	33.56	18	33.57	33.66	-14	14,089	-0.10%
2021/03/24	1	33.63	4	33.65	33.65	-3	14,064	-0.02%
2021/03/23	3	33.61	6	33.68	33.66	-3	14,047	-0.02%
2021/03/22	12.4	33.51	0.2	33.62	33.60	12.2	14,115	0.09%
2021/03/19	23.5	33.42	0.2	33.61	33.60	23.3	14,304	0.16%
2021/03/18	1.5	33.29	3	33.43	33.53	-1.5	14,273	-0.01%
2021/03/17	4	32.93	5	32.99	32.95	-1	14,394	-0.01%
2021/03/16	2.4	32.97	1	32.99	32.99	1.4	14,595	0.01%
2021/03/15	1.1	32.69	1	32.70	32.74	0.1	14,896	0.00%
2021/03/12	7.2	32.36	0.1	32.40	32.43	7.1	15,119	0.05%
2021/03/11	1.2	32.35	0	0.00	32.33	1.2	15,393	0.01%
2021/03/10	0	0.00	3	32.11	32.10	-3	15,574	-0.02%
2021/03/09	0	0.00	3	31.95	32.00	-3	15,641	-0.02%
2021/03/08	3.1	32.01	1	31.90	32.00	2.1	15,766	0.01%
2021/03/05	5.5	31.60	15	31.66	31.80	-9.5	15,693	-0.06%
2021/03/04	3	31.79	10.1	31.92	31.80	-7.1	15,709	-0.05%
2021/03/03	1.4	31.87	2	31.86	31.93	-0.6	15,785	0.00%
2021/03/02	18.6	31.98	2	31.97	31.90	16.6	15,732	0.11%
2021/02/26	2	31.88	25	31.93	31.90	-23	15,774	-0.15%
2021/02/25	10	31.98	2	31.97	32.01	8	15,760	0.05%
2021/02/24	0	0.00	10.1	31.82	31.80	-10.1	15,763	-0.06%
2021/02/23	0.5	31.81	15	31.72	31.80	-14.5	15,634	-0.09%
2021/02/22	0.4	31.52	6	31.47	31.50	-5.6	15,506	-0.04%
2021/02/19	2.1	30.95	1	31.00	31.12	1.1	15,365	0.01%
2021/02/18	1	31.07	6	31.05	31.13	-5	15,500	-0.03%
2021/02/17	5.1	30.92	1	30.93	31.00	4.1	15,543	0.03%
2021/02/05	6	30.58	0	0.00	30.55	6	15,356	0.04%
2021/02/04	4	30.42	0	0.00	30.51	4	15,473	0.03%
2021/02/03	10	30.52	1	30.49	30.51	9	15,563	0.06%
2021/02/02	14.4	30.50	8	30.45	30.50	6.4	15,854	0.04%
2021/02/01	4.2	30.07	3	30.11	30.25	1.2	16,075	0.01%
2021/01/29	0	0.00	0	30.72	30.26	0	16,246	0.00%
2021/01/28	5	30.66	3	30.74	30.72	2	16,201	0.01%
2021/01/27	1	30.97	3	30.88	30.95	-2	16,259	-0.01%
2021/01/26	1	30.76	6	30.71	30.68	-5	16,164	-0.03%
2021/01/25	0	30.85	2	30.73	30.83	-2	16,491	-0.01%
2021/01/22	4	30.44	7	30.50	30.53	-3	16,841	-0.02%
2021/01/21	0.5	30.35	0	0.00	30.30	0.5	17,518	0.00%
2021/01/20	8	30.38	3	30.23	30.25	5	19,146	0.03%
2021/01/18	0	0.00	16	30.46	30.61	-16	19,634	-0.08%
2021/01/15	5	30.87	32	30.83	30.79	-27	19,548	-0.14%
2021/01/14	0.2	30.93	17	30.83	30.92	-16.8	19,520	-0.09%
2021/01/13	10.4	30.57	1	30.64	30.69	9.4	19,429	0.05%
2021/01/12	0	0.00	45	30.36	30.35	-45	19,254	-0.23%
2021/01/11	23.1	30.59	19	30.54	30.61	4.1	19,281	0.02%
2021/01/08	0.3	30.46	11	30.34	30.46	-10.7	19,283	-0.06%
2021/01/07	0.2	30.22	8	30.15	30.22	-7.8	19,236	-0.04%
2021/01/06	30	30.19	32	30.05	30.00	-2	18,861	-0.01%
2021/01/05	0.3	30.05	0	0.00	30.02	0.3	18,702	0.00%
2021/01/04	0.2	29.99	0	0.00	29.94	0.2	18,639	0.00%
2020/12/31	2	29.95	0	0.00	29.95	2	18,552	0.01%
2020/12/30	0	0.00	1	29.70	29.78	-1	18,338	-0.01%
2020/12/29	3	29.67	2	29.75	29.67	1	18,326	0.01%
2020/12/28	2	29.68	3	29.70	29.75	-1	18,329	-0.01%
2020/12/25	2	29.53	1	29.50	29.51	1	18,165	0.01%
2020/12/24	11.1	29.48	0	0.00	29.48	11.1	18,085	0.06%
2020/12/23	6	29.38	16	29.38	29.42	-10	18,156	-0.06%
2020/12/22	0	29.48	0	0.00	29.43	0	18,606	0.00%
2020/12/21	4.5	29.52	3	29.61	29.60	1.5	19,258	0.01%
2020/12/18	1	29.61	0	0.00	29.61	1	19,328	0.01%
2020/12/17	2.5	29.63	1	29.62	29.66	1.5	19,561	0.01%
2020/12/16	5.2	29.64	0	0.00	29.80	5.2	19,561	0.03%
2020/12/15	6	29.52	0	0.00	29.51	6	19,488	0.03%
2020/12/14	3.1	29.81	7	29.82	29.82	-3.9	19,302	-0.02%
2020/12/11	10.6	29.75	1	29.94	29.81	9.6	19,359	0.05%
2020/12/10	4	29.99	2	30.03	29.94	2	19,265	0.01%
2020/12/09	4	30.12	4	30.06	30.14	0	19,097	0.00%
2020/12/08	3	29.91	7	29.91	29.90	-4	18,695	-0.02%
2020/12/07	1	29.73	12.1	29.80	29.85	-11.1	18,414	-0.06%
2020/12/04	3	29.60	0	0.00	29.68	3	18,251	0.02%
2020/12/03	5	29.52	1	29.50	29.45	4	18,137	0.02%
2020/12/02	0.3	29.48	37	29.37	29.44	-36.7	18,138	-0.20%
2020/12/01	4.2	29.35	0	0.00	29.35	4.2	18,131	0.02%
2020/11/30	3.2	29.39	1	29.47	29.35	2.2	18,213	0.01%
2020/11/27	0	0.00	14	29.24	29.32	-14	18,098	-0.08%
2020/11/26	0	0.00	1	29.13	29.15	-1	18,010	-0.01%
2020/11/25	5.2	29.10	0	0.00	29.01	5.2	18,006	0.03%
2020/11/24	12.1	29.17	0	0.00	29.11	12.1	17,904	0.07%
2020/11/23	2.5	29.14	2	29.15	29.14	0.5	17,841	0.00%
2020/11/20	4.1	28.86	3	28.85	28.88	1.1	17,893	0.01%
2020/11/19	7	28.87	3	28.87	28.86	4	18,118	0.02%
2020/11/18	2.2	28.90	0	0.00	28.90	2.2	18,250	0.01%
2020/11/17	17.2	28.86	0	0.00	28.81	17.2	18,455	0.09%
2020/11/16	7	28.76	0	0.00	28.80	7	19,178	0.04%
2020/11/13	6	28.48	0	0.00	28.53	6	18,963	0.03%
2020/11/12	2	28.41	11	28.48	28.40	-9	18,920	-0.05%
2020/11/11	5.7	28.44	0	0.00	28.50	5.7	18,920	0.03%
2020/11/10	3	28.36	0	28.40	28.29	3	18,893	0.02%
2020/11/09	5	28.41	0	0.00	28.40	5	18,592	0.03%
2020/11/06	2.3	28.19	1	28.20	28.19	1.3	18,420	0.01%
2020/11/05	4	28.13	1	28.09	28.12	3	18,259	0.02%
2020/11/04	4	27.95	0	0.00	28.05	4	18,240	0.02%
2020/11/03	21.2	27.99	1	27.95	28.01	20.2	18,058	0.11%
2020/11/02	3.2	27.70	0	27.75	27.72	3.2	17,951	0.02%
2020/10/30	9	27.85	301	27.84	27.80	-292	17,737	-1.65%	大賣/鉅額交易
2020/10/29	26	27.93	15	27.85	27.98	11	17,214	0.06%
2020/10/28	324	28.36	1	28.39	28.19	323	16,451	1.96%	大買/鉅額交易
2020/10/27	5.1	29.59	20	29.63	29.69	-14.9	14,985	-0.10%
2020/10/26	0.1	29.73	4	29.72	29.69	-3.9	14,571	-0.03%
2020/10/23	0.1	29.68	1	29.60	29.63	-0.9	14,243	-0.01%
2020/10/22	7	29.56	0	0.00	29.59	7	14,252	0.05%
2020/10/21	15.5	29.62	0	0.00	29.59	15.5	14,117	0.11%
2020/10/20	7	29.61	0	0.00	29.64	7	13,965	0.05%
2020/10/19	2.2	29.67	1	29.60	29.64	1.2	14,347	0.01%
2020/10/16	14	29.64	0.2	29.68	29.56	13.8	14,557	0.09%
2020/10/15	1	29.63	0	0.00	29.69	1	14,581	0.01%
2020/10/14	1	29.77	0	0.00	29.74	1	14,485	0.01%
2020/10/13	1	29.65	1	29.67	29.71	0	14,504	0.00%
2020/10/12	5.6	29.81	0	0.00	29.74	5.6	14,442	0.04%
2020/10/07	11	29.61	0	0.00	29.65	11	14,166	0.08%
2020/10/06	0	0.00	8.1	29.65	29.68	-8.1	14,217	-0.06%
2020/10/05	0	0.00	1.8	29.52	29.45	-1.8	14,385	-0.01%
2020/09/30	2	29.47	0.1	29.53	29.48	1.9	14,532	0.01%
2020/09/29	17	29.35	0	0.00	29.40	17	15,005	0.11%
2020/09/28	4	29.36	1	29.38	29.38	3	15,348	0.02%
2020/09/25	6	28.85	0	0.00	28.90	6	15,839	0.04%
2020/09/24	21	29.18	2	29.24	29.06	19	15,657	0.12%
2020/09/23	8	29.61	0	0.00	29.70	8	15,278	0.05%
2020/09/22	7	29.83	17	29.88	29.80	-10	15,424	-0.06%
2020/09/21	3.3	30.06	0	0.00	30.03	3.3	15,180	0.02%
2020/09/18	2	30.10	0	0.00	30.20	2	15,272	0.01%
2020/09/17	4	30.19	0	0.00	30.23	4	15,304	0.03%
2020/09/16	2.4	30.24	3.4	30.27	30.25	-1	15,278	-0.01%
2020/09/15	0.1	30.15	0	0.00	30.10	0.1	15,251	0.00%
2020/09/14	11.4	29.86	0	0.00	29.98	11.4	15,378	0.07%
2020/09/11	2	29.76	0	0.00	29.75	2	15,516	0.01%
2020/09/09	4	29.58	1	29.79	29.85	3	15,903	0.02%
2020/09/08	0	0.00	1	29.97	29.97	-1	15,932	-0.01%
2020/09/07	1	29.95	1	30.10	29.96	0	16,173	0.00%
2020/09/04	2	29.97	6	29.93	30.09	-4	16,345	-0.02%
2020/09/03	2.1	30.20	0.4	30.28	30.25	1.7	16,346	0.01%
2020/09/02	0.3	30.18	0	0.00	30.14	0.3	16,374	0.00%
2020/09/01	2	30.08	0	0.00	30.06	2	16,665	0.01%
2020/08/28	3	30.17	0	0.00	30.24	3	17,226	0.02%
2020/08/27	6	30.42	3	30.35	30.33	3	17,715	0.02%
2020/08/26	6.1	30.38	0	0.00	30.43	6.1	17,808	0.03%
2020/08/25	1	30.37	1	30.45	30.44	0	17,900	0.00%
2020/08/24	1.3	30.12	0	0.00	30.14	1.3	17,717	0.01%
2020/08/21	3.6	30.02	1	30.05	30.11	2.6	17,747	0.01%
2020/08/20	20.1	29.76	7	29.92	29.79	13.1	17,584	0.07%
2020/08/19	0	0.00	0.1	30.85	30.77	-0.1	17,106	0.00%
2020/08/18	2.1	30.83	1	30.88	30.90	1.1	17,222	0.01%
2020/08/17	0	0.00	15	30.89	30.96	-15	17,405	-0.09%
2020/08/14	0	0.00	4	30.58	30.63	-4	17,515	-0.02%
2020/08/13	0.4	30.35	0	0.00	30.32	0.4	17,551	0.00%
2020/08/12	0.7	30.26	2	30.14	30.22	-1.3	17,670	-0.01%
2020/08/10	0	0.00	1	30.57	30.60	-1	17,852	-0.01%
2020/08/07	1.1	30.66	0	0.00	30.65	1.1	17,963	0.01%
2020/08/06	4	30.72	0	0.00	30.70	4	18,123	0.02%
2020/08/05	0	0.00	1.1	30.59	30.62	-1.1	18,150	-0.01%
2020/08/04	0.4	30.15	6.6	30.14	30.17	-6.3	18,066	-0.03%
2020/08/03	0.5	30.02	1.3	30.01	30.01	-0.9	18,203	0.00%
2020/07/31	0	0.00	10	30.15	30.24	-10	18,362	-0.05%
2020/07/30	3	29.75	4	29.82	29.99	-1	18,199	-0.01%
2020/07/29	3	29.67	0	0.00	29.62	3	18,290	0.02%
2020/07/28	8	29.53	0.1	29.48	29.46	7.9	18,589	0.04%
2020/07/27	3.3	29.94	0	0.00	29.84	3.3	18,958	0.02%
2020/07/24	3	29.98	17	30.03	29.85	-14	19,177	-0.07%
2020/07/23	6	30.12	12	30.17	30.17	-6	19,226	-0.03%
2020/07/22	0	29.92	14.1	29.93	29.97	-14.1	19,001	-0.07%
2020/07/21	1.7	29.78	2	29.83	29.84	-0.3	18,618	0.00%
2020/07/20	0	0.00	3	29.48	29.55	-3	18,471	-0.02%
2020/07/17	2	29.62	1	29.67	29.59	1	18,517	0.01%
2020/07/16	0	0.00	2.5	29.64	29.63	-2.5	18,912	-0.01%
2020/07/15	10	29.64	1	29.68	29.53	9	19,020	0.05%
2020/07/14	0	29.60	0	0.00	29.58	0	19,474	0.00%
2020/07/13	5.4	29.63	0	0.00	29.65	5.4	19,664	0.03%
2020/07/10	4	29.55	3	29.53	29.52	1	20,111	0.00%
2020/07/09	0	0.00	7	29.89	29.74	-7	20,149	-0.03%
2020/07/08	0	0.00	3	29.73	29.72	-3	20,104	-0.01%
2020/07/07	29	29.55	11	29.54	29.43	18	19,758	0.09%
2020/07/06	0	0.00	4	29.71	29.83	-4	19,831	-0.02%
2020/07/03	2	29.32	14	29.33	29.33	-12	19,848	-0.06%
2020/07/02	0.3	29.09	20	29.08	29.09	-19.7	19,919	-0.10%
2020/07/01	1.7	28.85	10	28.89	28.79	-8.3	19,835	-0.04%
2020/06/24	0	0.00	1.2	28.55	28.54	-1.2	20,125	-0.01%
2020/06/23	10.8	28.56	0	0.00	28.54	10.8	20,752	0.05%
2020/06/22	0.6	28.55	0	0.00	28.48	0.6	21,173	0.00%
2020/06/19	6	28.61	3	28.62	28.56	3	21,935	0.01%
2020/06/18	0	0.00	1	28.51	28.55	-1	22,217	0.00%
2020/06/17	2	28.45	0	0.00	28.46	2	22,778	0.01%
2020/06/16	0	0.00	2	28.49	28.45	-2	23,966	-0.01%
2020/06/15	4	28.17	0.5	28.25	28.13	3.5	25,896	0.01%
2020/06/12	6.8	27.92	4	28.24	28.29	2.8	26,870	0.01%
2020/06/11	5.1	28.66	27	28.59	28.43	-21.9	28,066	-0.08%
2020/06/10	1	28.90	10	28.88	28.86	-9	29,208	-0.03%
2020/06/09	9	28.82	9	28.85	28.84	0	31,585	0.00%
2020/06/08	6	28.91	1	28.92	28.88	5	33,932	0.01%
2020/06/05	1	28.75	7	28.80	28.80	-6	34,209	-0.02%
2020/06/04	1	28.61	17.7	28.66	28.67	-16.7	34,954	-0.05%
2020/06/03	3.3	28.44	12	28.45	28.48	-8.7	36,194	-0.02%
2020/06/02	2	28.20	11	28.23	28.17	-9	36,074	-0.02%
2020/06/01	0.7	28.06	7	28.01	28.05	-6.3	36,099	-0.02%
2020/05/29	3	27.83	2	27.70	27.86	1	36,125	0.00%
2020/05/28	9	27.88	25	27.95	27.90	-16	36,417	-0.04%
2020/05/27	1	27.89	5	27.90	27.85	-4	36,930	-0.01%
2020/05/26	0.6	27.84	18.2	27.80	27.82	-17.6	37,686	-0.05%
2020/05/25	3.3	27.39	1	27.43	27.50	2.3	37,769	0.01%
2020/05/22	1	27.53	0	0.00	27.45	1	37,724	0.00%
2020/05/21	8.8	27.64	2	27.69	27.63	6.8	37,673	0.02%
2020/05/20	0	0.00	3	27.47	27.48	-3	37,414	-0.01%
2020/05/19	2	27.40	2	27.42	27.43	0	37,371	0.00%
2020/05/18	7	27.23	6	27.30	27.25	1	37,373	0.00%
2020/05/15	2	27.33	1.7	27.47	27.43	0.3	37,286	0.00%
2020/05/14	3	27.55	2	27.56	27.48	1	37,309	0.00%
2020/05/13	21.6	27.53	0	0.00	27.75	21.6	37,221	0.06%
2020/05/12	10	27.54	3	27.55	27.55	7	37,202	0.02%
2020/05/11	0.2	27.71	0	0.00	27.66	0.2	37,225	0.00%
2020/05/08	8.1	27.50	4	27.56	27.50	4.1	37,125	0.01%
2020/05/07	0	0.00	2	27.41	27.40	-2	37,179	-0.01%
2020/05/06	1	27.37	16	27.30	27.32	-15	37,098	-0.04%
2020/05/05	22.3	27.27	4	27.30	27.33	18.3	37,146	0.05%
2020/05/04	13	26.93	88.4	27.06	27.09	-75.4	37,105	-0.20%
2020/04/30	4	27.32	3	27.38	27.46	1	36,925	0.00%
2020/04/29	0	0.00	4	27.08	27.07	-4	37,079	-0.01%
2020/04/28	1	26.96	24	26.90	26.91	-23	37,392	-0.06%
2020/04/27	1.1	26.68	16.6	26.77	26.79	-15.4	39,171	-0.04%
2020/04/24	7	26.33	0	0.00	26.33	7	38,889	0.02%
2020/04/23	12.5	26.45	0	0.00	26.34	12.5	38,981	0.03%
2020/04/22	7.2	25.96	2	25.95	26.23	5.2	38,900	0.01%
2020/04/21	6.7	26.16	1	26.58	26.10	5.7	38,703	0.01%
2020/04/20	1.9	26.51	15	26.54	26.60	-13.1	38,276	-0.03%
2020/04/17	12	26.50	3	26.77	26.50	9	38,143	0.02%
2020/04/16	0	0.00	2	26.37	26.44	-2	37,641	-0.01%
2020/04/15	4	26.32	11	26.47	26.47	-7	37,489	-0.02%
2020/04/14	6.1	25.97	8	25.98	26.05	-1.9	37,155	-0.01%
2020/04/13	5.1	25.70	13	25.68	25.68	-7.9	37,244	-0.02%
2020/04/10	3	25.66	20	25.71	25.73	-17	37,181	-0.05%
2020/04/09	13	25.85	10	25.73	25.65	3	37,221	0.01%
2020/04/08	1.4	25.59	4	25.51	25.77	-2.6	36,867	-0.01%
2020/04/07	0	0.00	3	25.28	25.22	-3	36,353	-0.01%
2020/04/06	3	24.69	2	24.77	24.84	1	36,110	0.00%
2020/04/01	10.3	24.51	8	24.48	24.52	2.3	35,797	0.01%
2020/03/31	1	24.51	5	24.53	24.49	-4	35,582	-0.01%
2020/03/30	2	24.07	2	24.12	24.32	0	35,350	0.00%
2020/03/27	16	24.66	22	24.75	24.35	-6	35,016	-0.02%
2020/03/26	6.6	23.89	8	24.06	24.26	-1.4	34,321	0.00%
2020/03/25	23	24.26	22	24.23	24.09	1	33,888	0.00%
2020/03/24	20	23.28	1	23.19	23.38	19	33,068	0.06%
2020/03/23	4.9	22.48	13	22.62	22.49	-8.1	32,600	-0.02%
2020/03/20	49.5	23.01	8	23.28	23.28	41.5	31,861	0.13%
2020/03/19	43.5	22.12	4	22.12	21.85	39.5	30,566	0.13%
2020/03/18	14	23.54	11	23.68	23.29	3	28,445	0.01%
2020/03/17	64.5	23.71	14	23.77	23.67	50.5	27,264	0.19%
2020/03/16	10	24.75	51	24.52	24.41	-41	25,639	-0.16%
2020/03/13	156	24.52	24.9	24.35	25.29	131.1	24,153	0.54%	大買/鉅額交易
2020/03/12	63	26.02	5	25.95	25.93	58	21,637	0.27%
2020/03/11	12	27.19	2	27.20	26.97	10	19,241	0.05%
2020/03/10	25	26.89	5	26.86	27.25	20	18,794	0.11%
2020/03/09	40	27.34	18	27.40	27.25	22	17,707	0.12%
2020/03/06	29	27.78	0	0.00	27.88	29	16,214	0.18%
2020/03/05	2.3	28.05	0	0.00	28.10	2.3	16,065	0.01%
2020/03/04	22	27.83	0	0.00	27.86	22	16,235	0.14%
2020/03/03	29	28.04	3	28.04	27.93	26	15,926	0.16%
2020/03/02	12	27.58	0.3	27.89	27.75	11.7	15,541	0.08%
2020/02/27	13.1	27.97	0	0.00	27.90	13.1	14,821	0.09%
2020/02/26	4	28.38	11	28.48	28.30	-7	13,985	-0.05%
2020/02/25	0	0.00	3	28.52	28.67	-3	13,480	-0.02%
2020/02/24	0	0.00	1	28.75	28.70	-1	13,484	-0.01%
2020/02/21	1.5	28.93	0	0.00	28.90	1.5	13,361	0.01%
2020/02/20	1	28.92	0	0.00	28.93	1	13,388	0.01%
2020/02/19	1	28.96	0	0.00	28.96	1	13,416	0.01%
2020/02/18	0	0.00	1	28.78	28.80	-1	13,342	-0.01%
2020/02/14	0.1	28.84	20	28.79	28.79	-19.9	13,043	-0.15%
2020/02/13	12	28.66	3	28.65	28.64	9	12,980	0.07%
2020/02/12	0.1	28.61	3	28.51	28.56	-2.9	13,444	-0.02%
2020/02/11	0.1	28.40	0	0.00	28.34	0.1	13,351	0.00%
2020/02/10	2	28.07	0	0.00	28.14	2	13,445	0.01%
2020/02/07	2	28.26	1	28.35	28.23	1	13,453	0.01%
2020/02/06	0	0.00	1	28.41	28.44	-1	13,474	-0.01%
2020/02/05	7.1	28.08	1	28.08	28.08	6.1	13,426	0.05%
2020/02/04	2.8	28.04	7	27.93	28.12	-4.2	13,381	-0.03%
2020/02/03	9.1	27.45	8	27.34	27.74	1.1	13,397	0.01%
2020/01/31	24	27.85	5	27.77	27.92	19	12,821	0.15%
2020/01/30	59	27.83	2	28.50	27.70	57	12,492	0.46%
2020/01/17	0	0.00	1.1	29.18	29.16	-1.1	10,913	-0.01%
2020/01/16	0	0.00	10	29.08	29.10	-10	11,189	-0.09%
2020/01/14	1.3	29.03	2	29.01	29.02	-0.7	13,051	-0.01%
2020/01/13	19.1	28.72	0	0.00	28.84	19.1	13,473	0.14%
2020/01/10	3	28.70	0	0.00	28.69	3	13,569	0.02%
2020/01/09	0	0.00	1.1	28.72	28.70	-1.1	13,606	-0.01%
2020/01/08	13	28.56	1	28.66	28.50	12	13,583	0.09%
2020/01/07	7	28.67	1	28.63	28.69	6	13,478	0.04%
2020/01/06	0	0.00	4	29.01	28.96	-4	13,221	-0.03%
2020/01/03	0	29.20	2	29.34	29.18	-2	13,373	-0.01%
2020/01/02	0.9	29.11	2.2	29.09	29.09	-1.3	13,410	-0.01%
2019/12/31	0	0.00	1	28.98	28.97	-1	13,889	-0.01%
2019/12/30	12	29.00	10	29.01	29.00	2	13,762	0.01%
2019/12/27	9.1	28.92	0	0.00	28.90	9.1	13,551	0.07%
2019/12/26	0.1	28.87	7	28.91	28.86	-6.9	13,505	-0.05%
2019/12/25	0	0.00	1	28.82	28.83	-1	13,511	-0.01%
2019/12/24	4.3	28.72	0	0.00	28.74	4.3	13,535	0.03%
2019/12/23	7.2	28.74	13	28.72	28.72	-5.8	13,547	-0.04%
2019/12/20	6	28.78	0	0.00	28.80	6	13,527	0.04%
2019/12/19	0	0.00	1	28.73	28.69	-1	13,545	-0.01%
2019/12/18	12	28.75	0	0.00	28.77	12	13,651	0.09%
2019/12/17	5	28.66	0	0.00	28.71	5	13,549	0.04%
2019/12/16	4	28.58	12	28.59	28.57	-8	13,469	-0.06%
2019/12/13	0.2	28.38	5	28.38	28.37	-4.8	13,377	-0.04%
2019/12/12	6.4	28.32	1	28.31	28.31	5.4	13,384	0.04%
2019/12/11	1.1	28.21	0.2	28.27	28.21	0.9	13,328	0.01%
2019/12/09	2	28.21	2	28.21	28.21	0	13,528	0.00%
2019/12/05	19	28.03	3	28.03	28.03	16	13,450	0.12%
2019/12/04	0	27.92	0	0.00	27.88	0	13,511	0.00%
2019/12/03	2	27.78	0	0.00	27.92	2	13,692	0.01%
2019/12/02	8.4	27.61	5	27.69	27.65	3.4	13,797	0.02%
2019/11/29	10	27.78	26	27.77	27.75	-16	13,635	-0.12%
2019/11/26	0	0.00	5	28.06	28.06	-5	13,631	-0.04%
2019/11/22	1	28.00	1	28.02	28.01	0	13,516	0.00%
2019/11/21	12.1	27.92	4	27.90	28.00	8.1	13,703	0.06%
2019/11/20	0	0.00	5	28.13	28.09	-5	13,558	-0.04%
2019/11/19	5	28.04	0	0.00	28.14	5	13,536	0.04%
2019/11/18	10	28.03	3	27.99	28.05	7	13,457	0.05%
2019/11/15	4	27.88	0	0.00	27.88	4	13,347	0.03%
2019/11/14	0.2	27.88	1	27.81	27.83	-0.8	13,300	-0.01%
2019/11/13	1	27.78	0	0.00	27.79	1	13,284	0.01%
2019/11/12	2.1	27.71	13	27.68	27.74	-10.9	13,309	-0.08%
2019/11/11	8	27.52	1	27.54	27.50	7	13,273	0.05%
2019/11/07	2.1	27.87	0	0.00	27.80	2.1	12,608	0.02%
2019/11/06	13	27.91	1	27.97	27.93	12	12,524	0.10%
2019/11/05	1	28.04	2	28.04	28.03	-1	12,445	-0.01%
2019/11/04	6	27.83	1	27.75	27.84	5	12,571	0.04%
2019/11/01	2.4	27.54	2	27.54	27.63	0.4	12,668	0.00%
2019/10/31	6	27.59	7	27.57	27.58	-1	12,802	-0.01%
2019/10/30	1	27.63	0	0.00	27.65	1	12,593	0.01%
2019/10/29	6	27.57	2	27.75	27.62	4	12,476	0.03%
2019/10/28	2	27.63	0	0.00	27.70	2	12,149	0.02%
2019/10/25	7	27.70	1	27.61	27.60	6	11,944	0.05%
2019/10/24	20	27.63	0	0.00	27.65	20	11,625	0.17%
2019/10/23	30	27.42	3	27.56	27.54	27	11,355	0.24%
2019/10/22	5.1	28.99	5	28.99	29.03	0.1	9,885	0.00%
2019/10/21	6.5	28.93	2	28.93	28.95	4.5	9,478	0.05%
2019/10/18	17	28.82	17	28.80	28.82	0	8,991	0.00%
2019/10/17	0	0.00	14.1	28.59	28.70	-14.1	8,831	-0.16%
2019/10/15	3	28.52	23	28.46	28.45	-20	8,666	-0.23%
2019/10/14	11.3	28.56	6	28.57	28.52	5.3	8,593	0.06%
2019/10/09	5	28.32	0	0.00	28.28	5	8,581	0.06%
2019/10/08	10	28.46	1	28.44	28.44	9	8,493	0.11%
2019/10/07	8	28.45	0	0.00	28.42	8	8,511	0.09%
2019/10/04	3.1	28.19	3	28.17	28.14	0.1	7,917	0.00%
2019/10/03	6	28.05	6	28.05	28.12	0	7,926	0.00%
2019/10/02	2.3	28.12	3	28.12	28.17	-0.7	7,930	-0.01%
2019/10/01	3.5	28.15	0	0.00	28.18	3.5	8,004	0.04%
2019/09/26	3	28.27	1	28.26	28.15	2	7,928	0.03%
2019/09/25	4	28.19	0	0.00	28.20	4	7,983	0.05%
2019/09/24	1.9	28.30	0	0.00	28.33	1.9	8,100	0.02%
2019/09/23	1.4	28.13	0	0.00	28.12	1.4	8,000	0.02%
2019/09/19	1	28.04	1	28.03	27.97	0	7,861	0.00%
2019/09/18	2.2	28.05	0	0.00	28.05	2.2	7,862	0.03%
2019/09/17	4.2	28.01	3	28.01	28.00	1.2	7,859	0.02%
2019/09/16	1.1	27.94	0	0.00	27.94	1.1	7,809	0.01%
2019/09/12	0.1	27.93	1	27.97	27.92	-0.9	7,861	-0.01%
2019/09/11	0.2	27.84	0	0.00	27.81	0.2	7,833	0.00%
2019/09/10	0	0.00	1	27.74	27.74	-1	7,725	-0.01%
2019/09/09	1	27.83	0	0.00	27.77	1	7,727	0.01%
2019/09/06	0	0.00	2	27.87	27.83	-2	7,701	-0.03%
2019/09/04	5	27.46	12	27.47	27.54	-7	7,409	-0.09%
2019/09/03	5	27.47	7	27.43	27.40	-2	7,314	-0.03%
2019/09/02	1.2	27.45	1	27.40	27.44	0.2	7,237	0.00%
2019/08/30	0	0.00	43	27.27	27.25	-43	7,220	-0.60%
2019/08/29	1	26.98	0	0.00	27.00	1	7,036	0.01%
2019/08/28	0	0.00	5	27.00	26.97	-5	7,116	-0.07%
2019/08/27	2	26.99	0	0.00	26.96	2	7,234	0.03%
2019/08/26	10	26.82	20	26.78	26.88	-10	7,350	-0.14%
2019/08/22	0.1	27.05	3	27.13	27.02	-2.9	7,477	-0.04%
2019/08/21	3.6	27.08	0	0.00	27.05	3.6	7,546	0.05%
2019/08/20	0	0.00	9	27.07	27.07	-9	7,787	-0.12%
2019/08/16	2	26.80	2	26.88	26.95	0	8,497	0.00%
2019/08/15	11	26.75	2	26.82	26.82	9	8,632	0.10%
2019/08/14	2.1	26.93	5	26.96	26.93	-2.9	8,821	-0.03%
2019/08/13	5	26.71	2	26.85	26.76	3	9,037	0.03%
2019/08/12	3	26.73	1	26.80	26.90	2	9,379	0.02%
2019/08/08	0	0.00	1	26.60	26.56	-1	9,580	-0.01%
2019/08/07	4	26.43	7	26.57	26.43	-3	9,640	-0.03%
2019/08/06	19	26.29	2	26.45	26.52	17	9,836	0.17%
2019/08/05	3	26.68	2	26.73	26.60	1	9,910	0.01%
2019/08/02	4	26.93	1	26.85	26.85	3	9,881	0.03%
2019/08/01	2.3	27.11	0	0.00	27.10	2.3	9,867	0.02%
2019/07/31	2	27.17	0	0.00	27.20	2	9,844	0.02%
2019/07/30	2	27.26	0	0.00	27.29	2	9,832	0.02%
2019/07/29	2	27.35	20	27.33	27.37	-18	9,985	-0.18%
2019/07/26	0	0.00	2	27.40	27.40	-2	10,002	-0.02%
2019/07/25	0.2	27.48	1	27.40	27.47	-0.8	9,973	-0.01%
2019/07/24	0	27.30	1	27.33	27.28	-1	9,839	-0.01%
2019/07/23	0.3	27.26	2	27.25	27.24	-1.7	9,743	-0.02%
2019/07/22	0.4	27.14	0	0.00	27.11	0.4	9,640	0.00%
2019/07/18	2	27.09	1	27.11	27.06	1	9,668	0.01%
2019/07/17	4	27.12	3	27.14	27.14	1	9,614	0.01%
2019/07/16	4.2	27.26	2	27.26	27.26	2.2	9,616	0.02%
2019/07/12	0	0.00	7	27.24	27.16	-7	9,519	-0.07%
2019/07/11	2.2	27.13	3	27.18	27.11	-0.8	9,417	-0.01%
2019/07/10	6	26.94	0	0.00	26.95	6	9,359	0.06%
2019/07/08	2	26.92	0	0.00	26.96	2	9,386	0.02%
2019/07/05	0	0.00	5	27.00	26.99	-5	9,410	-0.05%
2019/07/02	0.2	26.97	3	26.97	26.96	-2.8	9,637	-0.03%
2019/07/01	10.4	26.92	2	26.95	26.95	8.4	9,701	0.09%
2019/06/28	0	0.00	5	26.63	26.59	-5	9,568	-0.05%
2019/06/27	0	0.00	2	26.65	26.61	-2	9,642	-0.02%
2019/06/26	5	26.42	0	0.00	26.43	5	9,628	0.05%
2019/06/25	2	26.47	0	0.00	26.47	2	9,602	0.02%
2019/06/24	1	26.52	0	0.00	26.60	1	9,553	0.01%
2019/06/21	4.2	26.56	61	26.62	26.52	-56.8	9,504	-0.60%
2019/06/20	0	0.00	2	26.59	26.61	-2	9,474	-0.02%
2019/06/19	3	26.30	0	0.00	26.47	3	9,490	0.03%
2019/06/18	2	26.07	2	26.05	26.06	0	9,486	0.00%
2019/06/14	13	26.00	0	0.00	25.99	13	9,618	0.14%
2019/06/13	2	25.98	0	0.00	26.01	2	9,632	0.02%
2019/06/12	12	26.00	4	26.10	26.10	8	9,561	0.08%
2019/06/11	10	26.07	1	26.00	26.04	9	9,520	0.09%
2019/06/06	0	0.00	1	25.80	25.69	-1	9,425	-0.01%
2019/06/05	1	25.98	0	0.00	25.81	1	9,293	0.01%
2019/06/04	5	25.85	7	25.79	25.76	-2	9,308	-0.02%
2019/06/03	1	25.82	0	0.00	25.84	1	9,261	0.01%
2019/05/31	41	25.79	5	25.82	25.94	36	9,166	0.39%
2019/05/30	1	25.50	0	0.00	25.58	1	9,109	0.01%
2019/05/29	1	25.40	0	0.00	25.39	1	9,105	0.01%
2019/05/27	7	25.39	0	0.00	25.45	7	9,012	0.08%
2019/05/24	2	25.50	0	0.00	25.44	2	8,978	0.02%
2019/05/23	6	25.45	0	0.00	25.44	6	8,938	0.07%
2019/05/20	7	25.63	4	25.67	25.70	3	8,317	0.04%
2019/05/17	21	25.86	10	25.68	25.70	11	8,142	0.14%
2019/05/16	8	26.00	0	0.00	25.92	8	7,872	0.10%
2019/05/15	0	0.00	5	26.17	26.18	-5	7,697	-0.06%
2019/05/14	18	25.89	0	0.00	26.07	18	7,656	0.24%
2019/05/13	6	26.09	18	26.27	26.09	-12	7,409	-0.16%
2019/05/09	14	26.78	0	0.00	26.74	14	6,862	0.20%
2019/05/06	0	0.00	4	27.14	27.08	-4	6,968	-0.06%
2019/05/02	0	0.00	1	27.43	27.40	-1	6,805	-0.01%
2019/04/30	0	0.00	2	27.21	27.35	-2	6,847	-0.03%
2019/04/25	0.1	27.65	1	27.62	27.65	-0.9	6,895	-0.01%
2019/04/24	0	0.00	3	27.54	27.57	-3	6,904	-0.04%
2019/04/22	0	0.00	4	27.48	27.41	-4	6,833	-0.06%
2019/04/19	1	27.35	2	27.43	27.35	-1	6,797	-0.01%
2019/04/18	12	27.22	1	27.38	27.14	11	6,739	0.16%
2019/04/17	1	27.42	2	27.47	27.44	-1	6,701	-0.01%
2019/04/16	0	0.00	2	27.18	27.25	-2	6,569	-0.03%
2019/04/15	10	26.89	16	26.92	26.99	-6	6,395	-0.09%
2019/04/12	0	0.00	1	26.75	26.76	-1	6,639	-0.02%
2019/04/11	2	26.94	1	27.07	26.89	1	6,849	0.01%
2019/04/10	1	26.92	0	0.00	26.97	1	6,895	0.01%
2019/04/09	0	0.00	12	27.01	27.02	-12	6,835	-0.18%
2019/04/08	1	26.92	2	26.97	26.93	-1	6,633	-0.02%
2019/04/03	1	26.73	4	26.74	26.73	-3	6,721	-0.04%
2019/04/01	0	0.00	3	26.56	26.51	-3	6,747	-0.04%
2019/03/29	3	26.29	2	26.28	26.40	1	6,645	0.02%
2019/03/28	0	0.00	1	26.23	26.24	-1	6,603	-0.02%
2019/03/26	0	0.00	1	26.29	26.25	-1	6,586	-0.02%
2019/03/25	1	26.09	4	26.13	26.10	-3	6,812	-0.04%
2019/03/22	2	26.36	0	0.00	26.37	2	6,765	0.03%
2019/03/21	0	0.00	4	26.31	26.37	-4	6,637	-0.06%
2019/03/20	1	26.23	1	26.19	26.20	0	6,477	0.00%
2019/03/19	4	26.25	3	26.24	26.22	1	6,474	0.02%
2019/03/18	0	0.00	6	26.08	26.13	-6	6,282	-0.10%
2019/03/15	5	25.91	0	0.00	25.91	5	6,315	0.08%
2019/03/14	1	25.87	0	0.00	25.91	1	6,297	0.02%
2019/03/12	0	0.00	4	26.05	26.01	-4	6,406	-0.06%
2019/03/08	3	25.70	0	0.00	25.84	3	6,486	0.05%
2019/03/04	8	25.96	0	0.00	26.12	8	6,359	0.13%
2019/02/27	0	0.00	1	25.95	25.96	-1	6,190	-0.02%
2019/02/26	3	26.21	0	0.00	26.18	3	6,134	0.05%
2019/02/25	0	0.00	1	26.08	26.13	-1	6,036	-0.02%
2019/02/22	3	25.90	2	25.89	25.90	1	5,846	0.02%
2019/02/19	2	25.51	0	0.00	25.52	2	5,357	0.04%
2019/02/18	1	25.59	0	0.00	25.52	1	5,339	0.02%
2019/02/15	3	25.39	5	25.56	25.39	-2	5,279	-0.04%
2019/02/14	0	0.00	2	25.45	25.43	-2	5,240	-0.04%
2019/02/13	1	25.30	2	25.34	25.42	-1	5,182	-0.02%
2019/02/12	0	0.00	7	25.16	25.26	-7	5,100	-0.14%
2019/02/11	1	24.99	1	24.99	24.99	0	4,965	0.00%
2019/01/30	0	0.00	3	24.98	24.92	-3	4,909	-0.06%
2019/01/25	0	0.00	5	24.83	24.90	-5	4,787	-0.10%
2019/01/24	0	0.00	5	24.55	24.55	-5	4,632	-0.11%
2019/01/22	3	24.47	0	0.00	24.50	3	4,706	0.06%
2019/01/21	1	24.53	1	24.56	24.51	0	4,849	0.00%
2019/01/18	2	24.40	62	24.33	24.39	-60	5,011	-1.20%
2019/01/17	2	24.25	0	0.00	24.26	2	5,280	0.04%
2019/01/16	0	0.00	3	24.26	24.25	-3	5,438	-0.06%
2019/01/11	1	24.08	1	24.06	24.04	0	6,239	0.00%
2019/01/09	45	24.00	1	24.08	24.05	44	6,401	0.69%
2019/01/08	5	23.80	0	0.00	23.79	5	6,461	0.08%
2019/01/07	3	23.67	0	0.00	23.73	3	6,725	0.04%
2019/01/04	4	23.22	3	23.28	23.40	1	7,051	0.01%
2019/01/03	9	23.61	2	23.66	23.59	7	7,909	0.09%
2019/01/02	24	24.01	2	24.04	23.83	22	8,005	0.27%
2018/12/27	1	23.94	2	23.99	23.91	-1	8,621	-0.01%
2018/12/26	4	23.78	0	0.00	23.72	4	8,759	0.05%
2018/12/25	5	23.92	1	23.85	23.97	4	8,686	0.05%
2018/12/21	1	24.12	0	0.00	24.14	1	8,473	0.01%
2018/12/20	0	0.00	5	24.13	24.13	-5	8,454	-0.06%
2018/12/19	5	24.15	0	0.00	24.14	5	8,442	0.06%
2018/12/18	4	24.02	0	0.00	24.03	4	8,463	0.05%
2018/12/17	4	24.33	5	24.23	24.31	-1	8,215	-0.01%
2018/12/13	0	0.00	9	24.37	24.39	-9	8,152	-0.11%
2018/12/12	1	24.26	0	0.00	24.32	1	8,220	0.01%
2018/12/11	10	24.15	0	0.00	24.18	10	8,275	0.12%
2018/12/10	1	24.05	0	0.00	24.07	1	8,351	0.01%
2018/12/06	9	24.14	0	0.00	24.19	9	8,290	0.11%
2018/12/05	1	24.60	1	24.60	24.60	0	8,209	0.00%
2018/12/04	0	0.00	14	24.86	24.82	-14	8,447	-0.17%
2018/12/03	1	24.87	5	24.76	24.89	-4	8,500	-0.05%
2018/11/29	8	24.46	3	24.39	24.38	5	8,342	0.06%
2018/11/28	10	24.14	0	0.00	24.27	10	8,290	0.12%
2018/11/27	1	24.10	0	0.00	24.10	1	8,278	0.01%
2018/11/22	2	23.99	0	0.00	23.98	2	8,224	0.02%
2018/11/21	1	23.91	8	23.97	24.14	-7	8,179	-0.09%
2018/11/20	3	24.28	0	0.00	24.17	3	8,126	0.04%
2018/11/19	2	24.39	0	0.00	24.40	2	8,079	0.02%
2018/11/15	1	24.09	0	0.00	24.22	1	8,043	0.01%
2018/11/13	3	23.80	0	0.00	24.12	3	8,005	0.04%
2018/11/12	1	24.22	1	24.18	24.18	0	7,914	0.00%
2018/11/08	0	0.00	2	24.49	24.37	-2	7,862	-0.03%
2018/11/07	0	0.00	2	24.19	24.21	-2	7,823	-0.03%
2018/11/06	0	0.00	4	24.03	24.08	-4	7,809	-0.05%
2018/11/05	3	24.08	0	0.00	24.18	3	7,756	0.04%
2018/11/02	5	24.20	1	24.11	24.18	4	7,715	0.05%
2018/11/01	0	0.00	35	23.81	24.08	-35	7,680	-0.46%
2018/10/31	15	23.72	2	23.75	23.78	13	7,620	0.17%
2018/10/30	2	23.34	0	0.00	23.42	2	7,572	0.03%
2018/10/29	27	23.40	0	0.00	23.34	27	7,528	0.36%
2018/10/25	6	23.52	0	0.00	23.59	6	7,185	0.08%
2018/10/24	5	24.16	0	0.00	24.12	5	6,901	0.07%
2018/10/23	10	24.14	0	0.00	24.13	10	6,812	0.15%
2018/10/18	7	25.49	0	0.00	25.54	7	6,234	0.11%
2018/10/17	3	25.57	0	0.00	25.51	3	6,223	0.05%
2018/10/16	0	0.00	6	25.25	25.39	-6	6,122	-0.10%
2018/10/15	8	25.17	1	25.11	25.18	7	5,996	0.12%
2018/10/12	12	25.08	4	25.07	25.26	8	5,746	0.14%
2018/10/11	8	24.88	5	25.72	24.91	3	5,427	0.06%
2018/10/09	20	26.31	5	26.31	26.34	15	4,295	0.35%
2018/10/08	8	26.47	16	26.53	26.70	-8	3,944	-0.20%
2018/10/05	16	26.41	0	0.00	26.43	16	3,543	0.45%
2018/10/04	1	26.71	0	0.00	26.78	1	3,174	0.03%
2018/10/02	1	27.20	0	0.00	27.20	1	2,889	0.03%
2018/09/13	1	26.85	0	0.00	26.92	1	3,354	0.03%
2018/09/10	1	26.74	1	26.71	26.67	0	3,260	0.00%
2018/08/30	0	0.00	3	27.66	27.70	-3	3,069	-0.10%
2018/08/28	0	0.00	1	27.48	27.56	-1	3,165	-0.03%
2018/08/23	0	0.00	5	27.38	27.30	-5	3,333	-0.15%
2018/08/16	2	27.10	0	0.00	27.09	2	3,491	0.06%
2018/08/13	3	27.18	0	0.00	27.18	3	3,566	0.08%
2018/08/06	0	0.00	5	27.25	27.43	-5	3,772	-0.13%
2018/07/30	3	26.99	19	26.92	27.04	-16	3,552	-0.45%
2018/07/27	0	0.00	91	26.86	26.89	-91	3,450	-2.64%
2018/07/09	3	25.54	0	0.00	25.60	3	3,152	0.10%
2018/07/05	15	25.37	0	0.00	25.31	15	3,045	0.49%
2018/07/02	10	25.71	0	0.00	25.61	10	2,896	0.35%
2018/06/29	7	25.60	0	0.00	25.66	7	2,877	0.24%
2018/06/28	1	25.40	0	0.00	25.40	1	2,842	0.04%
2018/06/25	1	25.79	0	0.00	25.78	1	2,557	0.04%
2018/06/07	20	26.75	0	0.00	26.79	20	2,251	0.89%
2018/05/30	0	0.00	15	26.06	26.01	-15	1,931	-0.78%
2018/05/24	0	0.00	4.5	26.38	26.41	-4.5	1,850	-0.24%
2018/05/23	0	0.00	5	26.43	26.40	-5	1,853	-0.27%
2018/05/21	0	0.00	0.5	26.35	26.35	-0.5	1,807	-0.03%
2018/05/17	0	0.00	2	26.09	26.06	-2	1,792	-0.11%
2018/04/30	10	25.19	0	0.00	25.40	10	2,301	0.43%
2018/04/27	1	25.07	0	0.00	25.15	1	2,318	0.04%
2018/04/25	4	25.21	0	0.00	25.31	4	2,317	0.17%
2018/04/24	10	25.53	0	0.00	25.50	10	2,303	0.43%
2018/04/17	5	25.60	0	0.00	25.77	5	2,525	0.20%
2018/04/13	11	25.98	0	0.00	25.99	11	2,532	0.43%
2018/04/09	1	25.86	0	0.00	25.95	1	2,688	0.04%
2018/03/27	3	26.07	3	26.12	26.08	0	2,735	0.00%
2018/03/26	3	25.95	0	0.00	26.00	3	2,720	0.11%
2018/03/23	1	25.87	0	0.00	25.82	1	2,712	0.04%
2018/03/14	0	0.00	2	26.20	26.08	-2	2,648	-0.08%
2018/03/13	9	26.10	0	0.00	26.17	9	2,682	0.34%
2018/03/12	0	0.00	0.5	26.10	26.10	-0.5	2,802	-0.02%
2018/03/08	0	0.00	0.5	26.02	26.01	-0.5	3,053	-0.02%
2018/03/07	18	25.80	0	0.00	25.70	18	3,051	0.59%
2018/03/06	10	25.70	0	0.00	25.76	10	3,072	0.33%
2018/03/02	5	25.74	0	0.00	25.76	5	3,122	0.16%
2018/03/01	5	25.89	0	0.00	25.91	5	3,134	0.16%
2018/02/26	2	25.92	20	25.96	25.98	-18	3,133	-0.57%
2018/02/23	12	25.78	12	25.78	25.80	0	3,089	0.00%
2018/02/21	0	0.00	6	25.64	25.72	-6	3,099	-0.19%
2018/02/12	10	25.18	1	25.20	25.15	9	3,108	0.29%
2018/02/09	1	24.84	2	24.88	25.50	-1	3,102	-0.03%
2018/02/08	2	25.44	0	0.00	25.50	2	3,072	0.07%
2018/02/07	6	25.40	6	25.43	25.43	0	3,121	0.00%
2018/02/06	8	24.71	0	0.00	24.99	8	3,135	0.26%
2018/01/31	0	0.00	1	26.33	26.45	-1	3,123	-0.03%
2018/01/29	1	26.79	1	26.80	26.80	0	3,093	0.00%
2018/01/25	2	26.56	5	26.50	26.45	-3	2,973	-0.10%
2018/01/24	0	0.00	52	26.31	26.32	-52	2,899	-1.79%
2018/01/19	0	0.00	2	26.02	26.00	-2	2,838	-0.07%
2018/01/04	0	0.00	2	25.39	25.41	-2	2,536	-0.08%
2018/01/03	0	0.00	1	25.26	25.31	-1	2,543	-0.04%