元大高股息 (0056)-群益金鼎-萬華券商分點個股進出

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
37.10
漲跌
--
漲幅
0.00%
成交量
20,564張
產業
上市
3444人加入追蹤

立即追蹤
本地時間:14:30

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

元大高股息 (0056)籌碼相關－群益金鼎-萬華券商分點個股進出

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

群益金鼎-萬華券商分點個股進出
群益金鼎-萬華券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	4.7	36.99	5	36.95	37.10	-0.3	32,283	0.00%
2024/11/20	6	37.13	3	37.23	37.10	3	32,075	0.01%
2024/11/19	8	37.19	0	0.00	37.25	8	31,902	0.03%
2024/11/18	4.4	36.98	0	0.00	37.00	4.4	31,696	0.01%
2024/11/15	9	37.12	0	0.00	37.14	9	31,188	0.03%
2024/11/14	12.4	37.15	2	37.15	37.08	10.4	31,246	0.03%
2024/11/13	5	37.35	0	0.00	37.49	5	30,369	0.02%
2024/11/12	49.9	37.60	1.2	37.60	37.52	48.6	29,998	0.16%
2024/11/11	4.5	37.99	9	37.93	38.08	-4.5	29,138	-0.02%
2024/11/08	5	38.32	10	38.39	38.13	-5	28,899	-0.02%
2024/11/07	3.1	38.12	0	0.00	38.16	3.1	28,964	0.01%
2024/11/06	21.2	37.87	0.1	37.85	37.79	21.1	28,982	0.07%
2024/11/05	39	37.55	0	0.00	37.68	39	29,104	0.13%
2024/11/04	14.1	37.35	0	0.00	37.48	14.1	30,076	0.05%
2024/11/01	16.3	36.97	0	0.00	37.34	16.3	31,838	0.05%
2024/10/30	3.5	37.49	1	37.50	37.42	2.5	31,978	0.01%
2024/10/29	29.9	37.43	0	0.00	37.49	29.9	31,775	0.09%
2024/10/28	3	37.92	4	37.99	37.94	-1	30,990	0.00%
2024/10/24	12.9	37.85	0.1	37.84	37.81	12.8	32,058	0.04%
2024/10/23	3.1	38.04	0	0.00	38.01	3.1	32,708	0.01%
2024/10/22	3	38.12	1	38.17	38.16	2	32,661	0.01%
2024/10/21	0	0.00	3	38.08	38.09	-3	33,633	-0.01%
2024/10/18	9.1	38.02	29	38.10	38.06	-19.9	34,340	-0.06%
2024/10/17	26.2	38.06	30	38.04	38.12	-3.8	34,334	-0.01%
2024/10/16	78.3	38.82	1.5	38.90	39.02	76.8	34,050	0.23%
2024/10/15	1	39.05	14	38.97	39.10	-13	33,632	-0.04%
2024/10/14	3.5	38.63	0	0.00	38.70	3.5	34,111	0.01%
2024/10/11	1.1	38.59	1	38.61	38.60	0.1	34,137	0.00%
2024/10/09	5.2	38.45	7	38.46	38.43	-1.9	33,980	-0.01%
2024/10/08	30.3	38.35	1	38.34	38.43	29.3	33,813	0.09%
2024/10/07	25.3	38.48	1.1	38.53	38.64	24.2	33,414	0.07%
2024/10/04	32.5	38.38	0	0.00	38.35	32.5	33,221	0.10%
2024/10/01	11.1	38.52	0	0.00	38.57	11.1	32,581	0.03%
2024/09/30	1.1	38.72	1	38.92	38.66	0.1	32,043	0.00%
2024/09/27	0	0.00	3	39.00	39.01	-3	31,992	-0.01%
2024/09/26	1	38.90	0.1	38.86	38.75	0.9	32,850	0.00%
2024/09/25	1.1	38.73	0.1	38.62	38.73	1.1	33,646	0.00%
2024/09/24	4	38.05	1.1	38.00	38.24	2.9	33,709	0.01%
2024/09/23	3.1	38.26	2	38.27	38.25	1.1	33,817	0.00%
2024/09/20	1.6	38.31	0	0.00	38.15	1.6	34,146	0.00%
2024/09/19	2	37.85	2	37.82	37.97	0	34,336	0.00%
2024/09/18	10.4	37.79	2	37.85	37.72	8.4	34,587	0.02%
2024/09/16	0	0.00	17	37.88	37.98	-17	34,423	-0.05%
2024/09/13	3	37.79	0	0.00	37.82	3	34,476	0.01%
2024/09/12	2	37.77	0.1	37.55	37.77	1.9	34,624	0.01%
2024/09/11	14.1	37.20	2	37.19	37.15	12.1	34,675	0.03%
2024/09/10	10.4	37.28	4	37.45	37.18	6.4	34,657	0.02%
2024/09/09	7.4	37.30	0	0.00	37.66	7.4	34,280	0.02%
2024/09/06	2.1	37.75	0	0.00	37.87	2.1	34,090	0.01%
2024/09/05	16.5	37.80	2	37.74	37.63	14.5	33,990	0.04%
2024/09/04	21.3	37.75	8.1	37.63	37.59	13.3	33,957	0.04%
2024/09/03	2	38.99	1.7	38.96	38.98	0.3	32,915	0.00%
2024/09/02	0.2	39.12	0	0.00	39.06	0.2	33,026	0.00%
2024/08/30	1	39.07	3.1	39.13	39.06	-2.1	33,193	-0.01%
2024/08/29	2.2	38.87	30.1	38.94	39.01	-27.9	33,286	-0.08%
2024/08/28	2.1	38.88	0	0.00	38.99	2.1	33,323	0.01%
2024/08/27	14.1	38.75	1	38.80	38.87	13.1	33,520	0.04%
2024/08/26	0	0.00	5.5	39.09	39.02	-5.5	33,677	-0.02%
2024/08/23	1	38.52	1	38.36	38.61	0	33,641	0.00%
2024/08/22	2	38.62	0	0.00	38.58	2	33,645	0.01%
2024/08/21	0.4	38.83	0	0.00	38.66	0.4	34,132	0.00%
2024/08/20	2	39.00	7	38.97	38.91	-5	34,163	-0.01%
2024/08/19	0	0.00	2	38.81	38.83	-2	34,359	-0.01%
2024/08/16	10	38.64	0	38.82	38.82	10	34,635	0.03%
2024/08/15	1.3	38.35	6.3	38.43	38.17	-5	34,293	-0.01%
2024/08/14	12	38.33	0	0.00	38.36	12	34,342	0.03%
2024/08/13	6	37.94	2.1	37.92	37.98	3.9	34,322	0.01%
2024/08/12	0.1	37.92	1.1	37.63	37.88	-1	34,454	0.00%
2024/08/09	3.3	37.28	4	37.44	37.35	-0.7	34,528	0.00%
2024/08/08	11.2	36.59	3.2	36.60	36.77	8.1	34,402	0.02%
2024/08/07	24.3	36.86	9.3	36.94	36.99	15	34,260	0.04%
2024/08/06	24.3	35.56	10.1	35.53	35.81	14.2	33,982	0.04%
2024/08/05	40.4	35.54	15.1	35.20	35.11	25.3	32,829	0.08%
2024/08/02	20.6	38.12	5	38.09	38.00	15.6	30,893	0.05%
2024/08/01	12	38.84	1	39.10	39.15	11	30,172	0.04%
2024/07/31	2.2	38.17	12	38.27	38.37	-9.8	30,161	-0.03%
2024/07/30	12	37.84	52	38.36	38.37	-40	29,935	-0.13%
2024/07/29	14.4	38.71	1.1	38.50	38.42	13.3	29,326	0.05%
2024/07/26	10.9	38.59	2	38.68	38.82	8.9	28,488	0.03%
2024/07/23	14.9	39.41	0	0.00	39.47	14.9	27,170	0.05%
2024/07/22	17.8	39.11	5	39.25	39.04	12.8	26,876	0.05%
2024/07/19	56.2	39.89	13.1	39.97	39.81	43.1	25,911	0.17%
2024/07/18	20.3	40.33	0.1	40.48	40.40	20.2	25,163	0.08%
2024/07/17	36.3	41.12	10	41.20	41.00	26.3	24,503	0.11%
2024/07/16	13.2	41.24	0	0.00	41.30	13.2	24,409	0.05%
2024/07/15	3.6	42.29	3	42.20	42.37	0.6	25,086	0.00%
2024/07/12	5.6	42.41	0	0.00	42.39	5.6	24,909	0.02%
2024/07/11	9	42.65	1	42.63	42.65	8.1	25,598	0.03%
2024/07/10	1.1	42.11	0	0.00	42.34	1.1	27,066	0.00%
2024/07/09	1.6	42.17	2	42.06	42.09	-0.4	27,738	0.00%
2024/07/05	3.5	41.94	2	41.89	41.94	1.5	27,341	0.01%
2024/07/04	1	41.83	10	41.80	41.88	-9	27,085	-0.03%
2024/07/03	1	41.39	0.3	41.34	41.42	0.7	26,816	0.00%
2024/07/02	16.5	40.97	1	40.97	41.10	15.5	26,714	0.06%
2024/07/01	7.3	41.34	0.5	41.40	41.35	6.8	25,929	0.03%
2024/06/28	0	0.00	4	41.17	41.12	-4	25,162	-0.02%
2024/06/27	9	40.92	0	0.00	40.91	9	25,197	0.04%
2024/06/26	0.9	41.50	6.1	41.50	41.20	-5.2	25,105	-0.02%
2024/06/25	2	41.30	0	0.00	41.30	2	24,778	0.01%
2024/06/24	6.4	41.47	0	0.00	41.41	6.4	24,604	0.03%
2024/06/21	2.2	41.71	0	0.00	41.90	2.2	24,658	0.01%
2024/06/20	2	41.81	10	41.80	41.95	-8	24,702	-0.03%
2024/06/19	5	41.32	16	41.38	41.52	-11	24,861	-0.04%
2024/06/18	0	0.00	11.2	40.80	40.96	-11.2	24,809	-0.05%
2024/06/17	2.5	40.72	0.1	40.80	40.79	2.4	25,013	0.01%
2024/06/14	3	40.53	0	0.00	40.55	3	25,218	0.01%
2024/06/13	0	0.00	0.2	40.34	40.42	-0.2	25,502	0.00%
2024/06/12	0	39.99	7.2	39.96	39.97	-7.2	25,595	-0.03%
2024/06/11	0	39.95	23	39.88	39.95	-23	25,805	-0.09%
2024/06/07	0.2	40.04	0.2	40.07	40.01	0	25,867	0.00%
2024/06/06	23.1	40.05	17	40.03	40.05	6.1	26,073	0.02%
2024/06/05	6	39.89	10	39.87	39.86	-4	26,194	-0.02%
2024/06/04	10	40.02	0	0.00	40.01	10	26,673	0.04%
2024/06/03	5	40.27	27	40.28	40.32	-22	26,970	-0.08%
2024/05/31	7	40.22	0	0.00	39.93	7	27,267	0.03%
2024/05/30	3.3	40.05	0	0.00	40.03	3.3	27,391	0.01%
2024/05/29	1.1	40.65	30	40.71	40.59	-29	27,695	-0.10%
2024/05/28	1	40.74	1.9	40.81	40.81	-0.9	27,722	0.00%
2024/05/27	0	0.00	11.1	40.79	40.74	-11.1	27,745	-0.04%
2024/05/24	0	39.92	2	40.01	40.10	-2	27,490	-0.01%
2024/05/23	30	40.11	4.1	40.06	40.01	25.9	27,610	0.09%
2024/05/22	25.1	40.02	11	40.02	40.04	14.1	27,763	0.05%
2024/05/21	1	39.50	10.7	39.52	39.50	-9.7	27,717	-0.03%
2024/05/20	0	39.66	34	39.54	39.66	-34	27,847	-0.12%
2024/05/17	1	39.48	3.2	39.55	39.51	-2.2	28,163	-0.01%
2024/05/15	1.5	39.46	0.2	39.45	39.30	1.4	28,593	0.00%
2024/05/14	1	39.18	7	39.15	39.26	-6	29,207	-0.02%
2024/05/13	3	39.06	12	39.01	39.04	-9	29,257	-0.03%
2024/05/10	0	0.00	3	38.88	39.04	-3	29,446	-0.01%
2024/05/09	2.5	39.04	0	0.00	38.92	2.5	29,421	0.01%
2024/05/08	7	38.99	0	0.00	39.02	7	29,501	0.02%
2024/05/07	3	38.83	60	38.96	38.97	-57	29,676	-0.19%
2024/05/06	0.1	38.88	4	38.86	38.88	-3.9	29,727	-0.01%
2024/05/02	3	38.23	1	38.19	38.35	2	29,894	0.01%
2024/04/30	13	38.32	2.3	38.32	38.32	10.7	29,995	0.04%
2024/04/29	13	38.31	6	38.31	38.34	7	30,224	0.02%
2024/04/26	15.1	37.73	0	0.00	37.69	15.1	30,421	0.05%
2024/04/25	8	37.54	0	0.00	37.51	8	30,629	0.03%
2024/04/24	17.1	37.52	0	0.00	37.85	17.1	31,019	0.05%
2024/04/23	17	37.16	21	37.16	37.12	-4	32,830	-0.01%
2024/04/22	22.1	37.10	10	37.21	36.92	12.1	34,650	0.04%
2024/04/19	178.3	37.55	10	37.36	37.27	168.3	34,860	0.48%	大買/鉅額交易
2024/04/18	18.2	38.24	108	38.18	38.18	-89.8	33,506	-0.27%	大賣/
2024/04/17	33.1	38.78	20	38.61	38.94	13.1	32,984	0.04%
2024/04/16	32.4	38.73	3	38.89	38.49	29.4	32,116	0.09%
2024/04/15	18	39.58	2	39.58	39.62	16	30,685	0.05%
2024/04/12	4.9	40.01	0	0.00	39.98	4.9	30,281	0.02%
2024/04/11	4	39.92	0	0.00	40.09	4	30,433	0.01%
2024/04/10	2	40.24	2	40.29	40.20	0	30,557	0.00%
2024/04/09	6	39.98	12	39.98	39.99	-6	31,635	-0.02%
2024/04/08	2.2	39.88	1.1	39.92	39.92	1.1	31,929	0.00%
2024/04/03	3	39.82	1	39.91	39.75	2	31,830	0.01%
2024/04/02	2	39.83	1	39.79	39.88	1	31,934	0.00%
2024/04/01	5	39.70	0	0.00	39.59	5	32,441	0.02%
2024/03/28	3	39.55	3	39.66	39.74	0	32,919	0.00%
2024/03/27	1	39.30	2	39.51	39.55	-1	33,013	0.00%
2024/03/26	1.2	39.01	0	0.00	39.24	1.2	33,076	0.00%
2024/03/25	3	39.78	0	0.00	39.62	3	33,059	0.01%
2024/03/22	0	0.00	2.6	39.85	39.80	-2.6	33,201	-0.01%
2024/03/21	0	39.75	2.3	39.74	39.93	-2.3	33,133	-0.01%
2024/03/20	0	39.75	8	39.99	39.63	-8	33,302	-0.02%
2024/03/19	3.1	39.66	1	39.65	39.70	2.1	33,682	0.01%
2024/03/18	0	39.18	1	39.15	39.36	-1	34,225	0.00%
2024/03/15	0	0.00	7.5	38.79	39.02	-7.5	34,152	-0.02%
2024/03/14	12.5	38.81	0	0.00	38.72	12.5	33,922	0.04%
2024/03/13	1.1	39.19	0	0.00	39.08	1.1	33,830	0.00%
2024/03/12	2	38.80	4	38.93	38.99	-2	33,698	-0.01%
2024/03/11	2	38.44	0.1	38.46	38.43	1.9	33,783	0.01%
2024/03/08	2.1	38.69	4	38.94	38.45	-1.9	33,669	-0.01%
2024/03/07	4	38.67	3	38.62	38.68	1	33,152	0.00%
2024/03/06	3	38.50	1	38.52	38.53	2	32,892	0.01%
2024/03/05	1.1	38.05	6	38.14	38.16	-4.9	32,576	-0.02%
2024/03/04	1	38.01	6	37.98	38.00	-5	32,498	-0.02%
2024/03/01	0.1	37.75	1	37.80	37.74	-1	32,039	0.00%
2024/02/29	1	37.46	13	37.53	37.70	-12	32,168	-0.04%
2024/02/27	3.4	37.48	0	0.00	37.51	3.4	32,028	0.01%
2024/02/26	0	0.00	0.1	37.61	37.68	-0.1	31,870	0.00%
2024/02/23	0.1	37.64	3	37.86	37.59	-2.9	31,783	-0.01%
2024/02/22	0	0.00	1.4	37.63	37.65	-1.4	32,100	0.00%
2024/02/21	3.3	37.35	4	37.33	37.29	-0.7	31,762	0.00%
2024/02/20	1	37.34	21	37.42	37.39	-20	31,741	-0.06%
2024/02/19	2	37.09	0	0.00	37.14	2	31,436	0.01%
2024/02/16	0.5	37.09	5.1	37.14	37.07	-4.6	31,677	-0.01%
2024/02/15	0.1	36.88	1.4	36.85	36.86	-1.3	31,353	0.00%
2024/02/05	0.1	36.44	0	0.00	36.45	0.1	30,608	0.00%
2024/02/02	2	36.50	14	36.49	36.45	-12	30,525	-0.04%
2024/02/01	0	0.00	10	36.20	36.30	-10	30,337	-0.03%
2024/01/31	0.1	36.22	0.3	36.21	36.20	-0.2	30,544	0.00%
2024/01/30	0	0.00	2	36.34	36.36	-2	30,496	-0.01%
2024/01/29	0	0.00	1	36.28	36.28	-1	30,526	0.00%
2024/01/26	1.2	36.04	0	0.00	36.07	1.2	30,394	0.00%
2024/01/25	10.1	36.29	0	0.00	36.29	10.1	30,391	0.03%
2024/01/24	1	36.32	31	36.30	36.23	-30	30,277	-0.10%
2024/01/22	0	0.00	1	36.07	36.14	-1	30,686	0.00%
2024/01/19	1	35.45	0.2	35.37	35.65	0.8	30,473	0.00%
2024/01/18	8.2	35.20	2	35.09	35.12	6.2	31,058	0.02%
2024/01/17	49.3	35.37	1	35.32	35.19	48.3	30,727	0.16%
2024/01/16	22.4	36.27	5	36.29	36.37	17.4	29,046	0.06%
2024/01/15	4	36.45	0	0.00	36.42	4	27,642	0.01%
2024/01/12	8.3	36.31	0	0.00	36.33	8.3	27,656	0.03%
2024/01/11	2	36.30	0	0.00	36.39	2	28,953	0.01%
2024/01/10	6.7	36.28	0	0.00	36.24	6.7	31,275	0.02%
2024/01/09	10	36.54	0	0.00	36.49	10	32,297	0.03%
2024/01/08	9	36.60	5	36.66	36.57	4	32,979	0.01%
2024/01/05	0.1	36.58	2	36.56	36.55	-1.9	33,330	-0.01%
2024/01/04	3	36.59	2	36.63	36.59	1	33,253	0.00%
2024/01/03	15.7	36.75	5	36.71	36.68	10.7	33,531	0.03%
2024/01/02	4.2	37.13	3	37.13	37.17	1.2	32,601	0.00%
2023/12/29	1.5	37.37	2	37.41	37.40	-0.5	32,410	0.00%
2023/12/28	1.5	37.46	7	37.32	37.33	-5.5	32,806	-0.02%
2023/12/27	16.1	37.25	33	37.34	37.42	-16.9	33,456	-0.05%
2023/12/26	6.1	36.79	13	36.99	37.00	-6.9	33,230	-0.02%
2023/12/25	6	36.57	5.1	36.65	36.65	0.9	32,781	0.00%
2023/12/22	1	36.34	1	36.34	36.37	0	32,487	0.00%
2023/12/21	1.1	36.32	2	36.27	36.33	-0.9	32,461	0.00%
2023/12/20	3	36.24	8	36.40	36.57	-5	32,376	-0.02%
2023/12/19	2.2	36.12	0.4	35.98	36.10	1.8	32,120	0.01%
2023/12/18	1	36.41	0.1	36.37	36.38	0.9	32,281	0.00%
2023/12/15	0	0.00	10.2	36.46	36.36	-10.2	32,159	-0.03%
2023/12/14	9	36.49	20.2	36.50	36.55	-11.2	31,933	-0.03%
2023/12/13	0	35.95	15	36.03	36.06	-15	31,472	-0.05%
2023/12/12	2.2	35.58	0	0.00	35.58	2.2	30,915	0.01%
2023/12/11	0	0.00	11.2	35.50	35.47	-11.2	30,849	-0.04%
2023/12/07	0.1	35.29	3	35.31	35.25	-2.9	30,780	-0.01%
2023/12/06	0	0.00	3	35.28	35.31	-3	31,299	-0.01%
2023/12/05	3	34.97	2	35.01	35.05	1	31,001	0.00%
2023/12/04	1	35.19	0	0.00	35.19	1	30,868	0.00%
2023/11/30	8	35.08	0	0.00	35.08	8	30,907	0.03%
2023/11/29	4	35.08	12	35.07	35.09	-8	30,961	-0.03%
2023/11/28	0	0.00	1	34.80	34.90	-1	30,789	0.00%
2023/11/27	5.2	34.86	2	34.92	34.75	3.2	30,758	0.01%
2023/11/22	3.1	35.07	1	35.03	35.05	2.1	30,857	0.01%
2023/11/21	0	35.26	10	35.24	35.30	-10	31,044	-0.03%
2023/11/20	5	34.80	1	34.90	34.90	4	31,152	0.01%
2023/11/17	0	0.00	0.1	34.86	34.82	-0.1	31,201	0.00%
2023/11/16	5	34.83	0.1	34.78	34.77	4.9	31,282	0.02%
2023/11/15	6.2	35.06	55	34.97	34.83	-48.8	31,235	-0.16%
2023/11/14	0	0.00	4	34.67	34.68	-4	31,232	-0.01%
2023/11/13	0.1	34.56	0	0.00	34.54	0.1	31,300	0.00%
2023/11/10	4.8	34.42	1	34.45	34.43	3.8	31,543	0.01%
2023/11/09	5	34.45	0	0.00	34.55	5	31,693	0.02%
2023/11/08	7	34.58	5	34.54	34.54	2	32,047	0.01%
2023/11/07	1	34.19	6.2	34.23	34.23	-5.2	32,009	-0.02%
2023/11/06	8.1	34.20	11.3	34.21	34.24	-3.2	32,783	-0.01%
2023/11/02	3	33.42	4.1	33.46	33.52	-1.1	33,164	0.00%
2023/11/01	11	32.76	0	32.77	32.89	11	33,528	0.03%
2023/10/31	6.6	32.89	0.1	32.85	32.69	6.6	34,305	0.02%
2023/10/30	3	33.22	3	33.21	33.23	0	35,099	0.00%
2023/10/27	8.1	33.18	0	0.00	33.13	8.1	35,971	0.02%
2023/10/26	21.2	33.00	8	33.08	33.10	13.2	37,274	0.04%
2023/10/25	2.1	33.63	2	33.62	33.62	0.1	37,595	0.00%
2023/10/24	6	33.14	1	33.31	33.47	5	38,032	0.01%
2023/10/23	3.3	33.18	0	0.00	33.08	3.3	38,620	0.01%
2023/10/20	26.2	33.18	4.2	33.08	33.40	22	39,802	0.06%
2023/10/19	52.2	33.52	11	33.48	33.65	41.2	41,284	0.10%
2023/10/18	110.3	34.79	10	34.73	34.90	100.3	40,573	0.25%	大買/
2023/10/17	65.2	35.34	0	0.00	35.27	65.2	38,508	0.17%
2023/10/16	14.1	35.47	3	35.47	35.52	11.1	38,342	0.03%
2023/10/13	18.1	35.68	1	35.73	35.72	17.1	38,793	0.04%
2023/10/12	8	35.84	7	35.92	35.98	1	39,925	0.00%
2023/10/11	30	35.88	5	36.13	35.78	25	41,376	0.06%
2023/10/06	8	35.75	6	35.86	35.79	2	42,535	0.00%
2023/10/05	8	35.59	4	35.70	35.69	4	43,168	0.01%
2023/10/04	17.7	35.18	6.3	35.23	35.39	11.4	43,474	0.03%
2023/10/03	9.1	35.74	8.1	35.89	35.60	1	43,353	0.00%
2023/10/02	2	35.72	7	35.69	35.74	-5	43,325	-0.01%
2023/09/28	0	0.00	6	35.17	35.06	-6	43,861	-0.01%
2023/09/27	2	34.78	3	34.80	34.87	-1	44,651	0.00%
2023/09/26	1.2	34.92	6	34.90	34.76	-4.8	45,761	-0.01%
2023/09/25	14	35.03	17	35.02	35.08	-3	46,125	-0.01%
2023/09/22	5.1	34.70	7	34.58	34.89	-1.9	46,174	0.00%
2023/09/21	14.1	34.63	3	34.60	34.70	11.1	46,266	0.02%
2023/09/20	1	35.02	0	0.00	35.05	1	45,945	0.00%
2023/09/19	2.1	35.12	0	0.00	35.14	2.1	46,493	0.00%
2023/09/18	4.4	35.29	1	35.34	35.31	3.4	46,664	0.01%
2023/09/15	26	35.52	31	35.59	35.58	-5	46,803	-0.01%
2023/09/14	5	35.31	6	35.16	35.31	-1	46,953	0.00%
2023/09/13	1	34.77	3	34.77	34.86	-2	47,064	0.00%
2023/09/12	5.1	34.78	26	34.81	34.80	-20.9	47,518	-0.04%
2023/09/11	18.1	34.73	9.3	34.78	34.79	8.8	48,056	0.02%
2023/09/08	2	35.40	0	0.00	35.42	2	47,956	0.00%
2023/09/07	0.3	35.51	3	35.47	35.45	-2.7	48,886	-0.01%
2023/09/06	3	35.57	2	35.65	35.60	1	49,568	0.00%
2023/09/05	0.1	35.32	0	0.00	35.43	0.1	49,852	0.00%
2023/09/04	2	35.11	1	35.10	35.27	1	50,141	0.00%
2023/09/01	0.3	35.30	10	35.07	35.12	-9.7	50,299	-0.02%
2023/08/31	0	35.26	7	35.23	35.31	-7	50,522	-0.01%
2023/08/30	7.7	35.38	14	35.50	35.35	-6.3	50,824	-0.01%
2023/08/29	0	0.00	5	35.07	35.16	-5	51,337	-0.01%
2023/08/28	3	35.00	18	34.89	35.06	-15	51,398	-0.03%
2023/08/25	16.8	35.26	15	35.21	35.14	1.8	51,319	0.00%
2023/08/24	12	35.95	26	36.07	35.76	-14	51,396	-0.03%
2023/08/23	4	35.24	11	35.32	35.43	-7	51,458	-0.01%
2023/08/22	17	35.15	23	35.16	35.11	-6	52,007	-0.01%
2023/08/21	4	34.90	1	34.96	34.85	3	52,135	0.01%
2023/08/18	16.1	34.86	1	35.31	34.84	15.1	52,121	0.03%
2023/08/17	2.5	35.22	8	35.26	35.33	-5.5	51,806	-0.01%
2023/08/16	7.5	34.69	7	34.90	35.14	0.5	51,736	0.00%
2023/08/15	2	34.89	8	34.88	34.85	-6	51,873	-0.01%
2023/08/14	5.2	34.20	2	34.21	34.28	3.2	52,221	0.01%
2023/08/11	12.1	34.74	4	34.66	34.56	8.1	52,016	0.02%
2023/08/10	12.2	34.67	14	34.51	34.43	-1.8	52,010	0.00%
2023/08/09	14	35.45	15	35.46	35.35	-1	51,239	0.00%
2023/08/08	4.3	35.52	3	35.69	35.59	1.3	50,991	0.00%
2023/08/07	0.3	35.65	5.5	35.45	35.70	-5.2	50,577	-0.01%
2023/08/04	21.3	34.77	1	35.00	34.74	20.3	50,055	0.04%
2023/08/02	34.2	34.92	154	34.73	34.51	-119.8	49,160	-0.24%	大賣/鉅額交易
2023/08/01	19.2	35.46	29	35.70	35.73	-9.8	47,781	-0.02%
2023/07/31	16.6	36.19	46.1	35.82	35.74	-29.5	46,827	-0.06%
2023/07/28	1.1	36.52	21.1	36.39	36.58	-20	45,368	-0.04%
2023/07/27	7	36.28	4.2	36.34	36.10	2.8	44,245	0.01%
2023/07/26	5.2	36.01	13.1	36.01	36.02	-8	43,693	-0.02%
2023/07/25	9.1	36.39	11.2	36.49	36.05	-2	42,844	0.00%
2023/07/24	12.1	35.79	97	35.91	35.99	-84.9	41,141	-0.21%
2023/07/21	4	34.39	16.1	34.73	35.26	-12.1	39,128	-0.03%
2023/07/20	8	34.40	10	34.57	34.71	-2	38,945	-0.01%
2023/07/19	14.2	34.97	17.2	34.70	34.36	-3.1	38,430	-0.01%
2023/07/18	29.4	35.20	54.5	35.10	35.11	-25.1	37,308	-0.07%
2023/07/17	84.2	35.86	33	35.78	35.94	51.2	35,892	0.14%
2023/07/14	9.1	35.36	96.2	35.52	35.54	-87.1	33,984	-0.26%
2023/07/13	16.7	35.18	42.6	34.95	34.82	-26	32,411	-0.08%
2023/07/12	3.2	34.15	0	0.00	34.30	3.2	30,636	0.01%
2023/07/11	2.2	33.65	1	33.65	33.80	1.2	29,710	0.00%
2023/07/10	24.1	33.13	5	33.14	33.18	19.1	29,355	0.07%
2023/07/07	33.1	33.08	15	33.10	33.08	18.1	28,963	0.06%
2023/07/06	26.3	33.48	0.1	33.54	33.34	26.2	28,125	0.09%
2023/07/05	20.1	33.85	0.6	33.74	33.71	19.4	27,144	0.07%
2023/07/04	24.2	33.68	41.8	33.90	33.91	-17.6	26,313	-0.07%
2023/07/03	14.5	33.24	7.9	33.05	33.24	6.6	25,368	0.03%
2023/06/30	0.7	32.57	1.1	32.57	32.67	-0.4	25,119	0.00%
2023/06/29	1	32.61	8	32.53	32.53	-7	25,191	-0.03%
2023/06/28	5	32.28	5	32.32	32.30	0	25,050	0.00%
2023/06/27	9	32.27	18	32.54	32.18	-9	25,112	-0.04%
2023/06/26	2	32.76	0	0.00	32.77	2	24,721	0.01%
2023/06/21	8	32.78	11	32.55	32.83	-3	24,714	-0.01%
2023/06/20	4.1	32.60	5	32.49	32.48	-0.9	24,470	0.00%
2023/06/19	4	32.74	2	32.72	32.73	2	24,190	0.01%
2023/06/16	3.2	32.79	15.5	32.83	32.78	-12.3	23,898	-0.05%
2023/06/15	14	32.65	22	32.71	32.69	-8	23,537	-0.03%
2023/06/14	3	32.30	3	32.34	32.32	0	23,053	0.00%
2023/06/13	11	32.19	1	32.10	32.20	10	22,990	0.04%
2023/06/12	8	31.85	12	31.92	31.78	-4	22,212	-0.02%
2023/06/09	12.3	31.73	3	31.47	31.78	9.3	21,791	0.04%
2023/06/08	5.4	31.33	27	31.23	31.24	-21.6	21,944	-0.10%
2023/06/07	11	31.46	9.6	31.42	31.46	1.4	22,078	0.01%
2023/06/06	16.3	31.07	0	0.00	31.15	16.3	22,001	0.07%
2023/06/05	4	31.00	4.3	31.09	31.10	-0.3	21,934	0.00%
2023/06/02	10.2	31.06	23	31.08	30.93	-12.8	21,734	-0.06%
2023/06/01	0.3	30.46	1	30.40	30.47	-0.7	21,375	0.00%
2023/05/31	0	0.00	1	30.55	30.49	-1	21,387	0.00%
2023/05/30	3.3	30.51	2.3	30.58	30.52	0.9	21,242	0.00%
2023/05/29	23.6	30.65	4	30.63	30.65	19.6	20,974	0.09%
2023/05/26	3.3	30.00	0	0.00	30.13	3.3	20,701	0.02%
2023/05/25	3	29.78	0	0.00	29.78	3	20,433	0.01%
2023/05/24	3	29.38	0	0.00	29.43	3	20,364	0.01%
2023/05/23	5.2	29.37	1	29.35	29.37	4.2	20,586	0.02%
2023/05/22	4.1	29.41	0	0.00	29.35	4.1	20,555	0.02%
2023/05/19	3.1	29.17	6	29.22	29.31	-2.9	20,426	-0.01%
2023/05/18	0.7	29.00	5	29.02	29.05	-4.3	20,315	-0.02%
2023/05/17	0	28.78	3	28.77	28.76	-3	19,833	-0.02%
2023/05/16	0.3	28.58	0	0.00	28.65	0.3	19,596	0.00%
2023/05/15	1	28.43	0	0.00	28.42	1	19,581	0.01%
2023/05/12	6	28.27	5	28.32	28.45	1	19,709	0.01%
2023/05/11	4.3	28.45	4	28.41	28.40	0.3	19,730	0.00%
2023/05/10	0	28.55	0	0.00	28.54	0	19,819	0.00%
2023/05/09	5.2	28.62	0	0.00	28.64	5.2	19,838	0.03%
2023/05/08	0	28.67	0	0.00	28.67	0	20,137	0.00%
2023/05/05	1	28.47	1	28.48	28.47	0	20,193	0.00%
2023/05/04	0	28.38	3	28.41	28.45	-3	20,512	-0.01%
2023/05/03	1	28.40	0	28.37	28.42	1	20,639	0.00%
2023/05/02	0.4	28.38	0	0.00	28.44	0.4	20,848	0.00%
2023/04/28	2.5	28.20	0	0.00	28.23	2.5	21,218	0.01%
2023/04/27	0	27.84	0	27.82	28.02	0	21,247	0.00%
2023/04/26	4	27.71	10	27.71	27.84	-6	21,374	-0.03%
2023/04/25	15.3	27.86	4	27.82	27.80	11.3	21,169	0.05%
2023/04/24	1.1	28.18	0	0.00	28.27	1.1	20,386	0.01%
2023/04/21	8.1	28.24	3	28.31	28.19	5.1	20,417	0.02%
2023/04/20	9	28.47	4	28.48	28.43	5	20,440	0.02%
2023/04/19	0	0.00	1	28.64	28.55	-1	20,772	0.00%
2023/04/18	2.3	28.74	2	28.65	28.67	0.3	20,861	0.00%
2023/04/17	11	28.77	0	0.00	28.80	11	20,763	0.05%
2023/04/14	9	28.71	2	28.66	28.74	7	20,701	0.03%
2023/04/13	12.7	28.78	1	28.76	28.71	11.7	20,739	0.06%
2023/04/12	26	28.80	2	28.80	28.85	24	20,533	0.12%
2023/04/11	0.4	28.69	0	0.00	28.70	0.4	20,618	0.00%
2023/04/10	1.2	28.49	2	28.46	28.50	-0.8	20,786	0.00%
2023/04/07	3	28.48	0	0.00	28.43	3	20,709	0.01%
2023/04/06	0.4	28.48	0	0.00	28.47	0.4	20,739	0.00%
2023/03/31	1	28.45	2	28.46	28.43	-1	20,527	0.00%
2023/03/30	4.1	28.26	4	28.31	28.29	0.1	20,270	0.00%
2023/03/29	4	28.07	5	28.14	28.15	-1	20,139	0.00%
2023/03/28	6.6	28.09	0	0.00	28.06	6.6	20,445	0.03%
2023/03/27	3	28.24	1.1	28.23	28.31	1.9	20,288	0.01%
2023/03/24	2	28.21	10.5	28.19	28.26	-8.5	20,355	-0.04%
2023/03/22	0	0.00	2	28.05	28.05	-2	20,077	-0.01%
2023/03/21	0.4	27.85	0	27.84	27.84	0.3	19,992	0.00%
2023/03/20	0	0.00	0.1	27.78	27.76	-0.1	20,057	0.00%
2023/03/17	6	27.60	3.2	27.60	27.76	2.8	19,971	0.01%
2023/03/16	9	27.48	5	27.50	27.50	4	20,002	0.02%
2023/03/15	1.1	27.84	0	0.00	27.66	1.1	19,828	0.01%
2023/03/14	11.5	27.71	1	27.67	27.66	10.5	20,028	0.05%
2023/03/13	5	27.68	11	27.56	27.93	-6	19,940	-0.03%
2023/03/10	18.7	27.91	1	27.86	27.86	17.7	19,434	0.09%
2023/03/09	17.2	28.25	0	0.00	28.24	17.2	19,250	0.09%
2023/03/08	3	28.24	0	0.00	28.37	3	19,260	0.02%
2023/03/07	10	28.38	0	0.00	28.38	10	19,170	0.05%
2023/03/06	3.4	28.25	0	0.00	28.25	3.4	19,336	0.02%
2023/03/03	8.6	27.94	1	27.97	27.95	7.6	19,265	0.04%
2023/03/02	7	27.71	5.1	27.74	27.78	1.9	19,261	0.01%
2023/03/01	3	27.66	0	0.00	27.72	3	19,262	0.02%
2023/02/24	0.1	27.75	11	27.78	27.67	-11	19,252	-0.06%
2023/02/23	0.1	27.71	5.3	27.75	27.74	-5.2	18,853	-0.03%
2023/02/22	1.1	27.31	0	0.00	27.40	1.1	18,630	0.01%
2023/02/21	1	27.40	19	27.47	27.53	-18	18,676	-0.10%
2023/02/17	2	27.21	31	27.23	27.24	-29	19,228	-0.15%
2023/02/16	2.1	27.30	1	27.23	27.33	1.1	19,710	0.01%
2023/02/15	0	0.00	20	27.07	27.05	-20	19,842	-0.10%
2023/02/14	1	27.14	0	0.00	27.13	1	19,890	0.01%
2023/02/13	2	26.90	2	27.00	26.97	0	20,252	0.00%
2023/02/10	2	26.99	0	0.00	27.02	2	20,463	0.01%
2023/02/09	3	27.13	0	0.00	27.15	3	20,644	0.01%
2023/02/08	1	27.16	8.7	27.15	27.15	-7.7	20,772	-0.04%
2023/02/07	5.3	26.90	3	26.91	26.94	2.3	20,779	0.01%
2023/02/06	5	26.88	1	26.87	26.92	4	20,807	0.02%
2023/02/03	19	26.98	0	0.00	27.00	19	20,631	0.09%
2023/02/02	2	26.87	13	26.93	26.99	-11	20,588	-0.05%
2023/02/01	2.3	26.67	2	26.68	26.67	0.3	20,715	0.00%
2023/01/31	2.4	26.65	0	0.00	26.54	2.4	20,789	0.01%
2023/01/30	13	26.48	22	26.46	26.53	-9	20,925	-0.04%
2023/01/17	4.2	26.05	7	26.05	26.06	-2.8	21,187	-0.01%
2023/01/16	4.3	26.04	3	26.05	26.02	1.3	21,491	0.01%
2023/01/13	0	26.16	11	26.05	25.98	-11	21,901	-0.05%
2023/01/12	4.1	26.01	0	0.00	25.99	4.1	23,355	0.02%
2023/01/11	0.1	26.10	34	26.08	26.07	-33.9	26,140	-0.13%
2023/01/10	3.4	26.03	21	26.01	26.06	-17.7	28,394	-0.06%
2023/01/09	7	25.87	16	25.90	25.94	-9	30,395	-0.03%
2023/01/06	3	25.59	2	25.60	25.66	1	30,737	0.00%
2023/01/05	4.3	25.52	4	25.49	25.46	0.3	31,646	0.00%
2023/01/04	6.1	25.45	0	0.00	25.45	6.1	32,661	0.02%
2023/01/03	2.2	25.26	7	25.19	25.49	-4.9	34,171	-0.01%
2022/12/30	1.1	25.43	1	25.44	25.40	0.1	35,174	0.00%
2022/12/29	3.3	25.14	0	0.00	25.29	3.3	36,105	0.01%
2022/12/28	4.7	25.37	0	0.00	25.38	4.7	37,580	0.01%
2022/12/27	5.1	25.68	3	25.67	25.63	2.1	39,029	0.01%
2022/12/26	11.1	25.58	0	0.00	25.58	11.1	39,495	0.03%
2022/12/23	12.1	25.59	0	0.00	25.60	12.1	40,046	0.03%
2022/12/22	1	25.65	2	25.54	25.67	-1	40,666	0.00%
2022/12/21	1.1	25.36	0	0.00	25.34	1.1	41,902	0.00%
2022/12/20	4.3	25.56	0	0.00	25.30	4.3	42,413	0.01%
2022/12/19	4.1	25.69	13	25.74	25.73	-9	43,612	-0.02%
2022/12/16	3.1	25.52	0	0.00	25.70	3.1	43,959	0.01%
2022/12/15	7.1	25.69	1	25.68	25.70	6.1	44,276	0.01%
2022/12/14	1.1	25.69	0	0.00	25.68	1.1	44,807	0.00%
2022/12/13	8	25.54	0	0.00	25.53	8	45,119	0.02%
2022/12/12	1.1	25.40	0	0.00	25.50	1.1	45,266	0.00%
2022/12/09	7.4	25.48	0	0.00	25.51	7.4	45,466	0.02%
2022/12/08	6.2	25.32	2	25.31	25.29	4.2	45,414	0.01%
2022/12/07	2.1	25.46	2	25.54	25.44	0.1	45,356	0.00%
2022/12/06	14.7	25.79	0	0.00	25.61	14.7	45,095	0.03%
2022/12/05	1.1	25.83	0	0.00	25.87	1.1	44,791	0.00%
2022/12/02	7.5	25.73	0	0.00	25.73	7.5	44,678	0.02%
2022/12/01	9.6	25.86	0	0.00	25.82	9.6	44,927	0.02%
2022/11/30	1.1	25.53	5	25.54	25.65	-3.9	44,924	-0.01%
2022/11/29	3.1	25.24	2	25.45	25.47	1.1	45,006	0.00%
2022/11/28	5.2	25.33	15	25.31	25.32	-9.8	45,368	-0.02%
2022/11/25	3.1	25.59	4	25.55	25.52	-1	45,495	0.00%
2022/11/24	0.1	25.46	4	25.44	25.54	-4	45,526	-0.01%
2022/11/23	0.1	25.27	11	25.25	25.30	-11	45,616	-0.02%
2022/11/22	15.3	25.09	0	0.00	25.10	15.3	46,286	0.03%
2022/11/21	10.2	25.27	25	25.25	25.22	-14.9	46,210	-0.03%
2022/11/18	2.3	25.45	0	0.00	25.43	2.3	46,058	0.00%
2022/11/17	2.1	25.34	9	25.53	25.58	-7	46,115	-0.02%
2022/11/16	8.1	25.52	3	25.57	25.53	5.1	46,277	0.01%
2022/11/15	21.1	25.38	3	25.36	25.55	18.1	46,005	0.04%
2022/11/14	20.5	25.41	47	25.26	25.42	-26.5	45,523	-0.06%
2022/11/11	3.1	25.02	1.6	24.97	25.00	1.5	44,997	0.00%
2022/11/10	5.1	24.51	0	0.00	24.53	5.1	44,523	0.01%
2022/11/09	0.1	24.55	2	24.55	24.61	-1.9	44,514	0.00%
2022/11/08	23	24.30	1	24.33	24.23	22	44,336	0.05%
2022/11/07	4.1	24.00	0	0.00	24.06	4.1	43,972	0.01%
2022/11/04	5.1	23.45	4	23.40	23.64	1.1	43,722	0.00%
2022/11/03	4.1	23.51	0	0.00	23.58	4.1	43,744	0.01%
2022/11/02	2.1	23.66	0	0.00	23.67	2.1	43,687	0.00%
2022/11/01	13.1	23.52	1	23.52	23.55	12.1	43,778	0.03%
2022/10/31	4.1	23.48	1	23.50	23.48	3.1	43,858	0.01%
2022/10/28	7.2	23.38	7	23.33	23.31	0.2	44,013	0.00%
2022/10/27	1.1	23.50	1	23.48	23.58	0.1	43,742	0.00%
2022/10/26	12.2	23.33	0	0.00	23.41	12.2	43,975	0.03%
2022/10/25	41.1	23.40	18	23.46	23.40	23.1	43,675	0.05%
2022/10/24	14.1	23.69	16	23.77	23.69	-1.9	43,127	0.00%
2022/10/21	31.2	23.69	13	23.74	23.58	18.2	42,952	0.04%
2022/10/20	14	23.52	3	23.53	23.65	11	42,434	0.03%
2022/10/19	56.3	23.91	24	23.96	23.95	32.3	41,038	0.08%
2022/10/18	47.2	25.84	15	25.99	25.84	32.2	38,264	0.08%
2022/10/17	109.3	25.58	7	25.47	25.77	102.3	36,062	0.28%	大買/鉅額交易
2022/10/14	13.1	25.95	0	0.00	25.91	13.1	33,875	0.04%
2022/10/13	11.8	25.63	1	25.63	25.53	10.8	33,319	0.03%
2022/10/12	15.3	25.79	0	0.00	25.82	15.3	32,298	0.05%
2022/10/11	33.6	25.87	29	25.90	25.85	4.6	31,414	0.01%
2022/10/07	37.1	26.34	0	0.00	26.28	37.1	30,057	0.12%
2022/10/06	28.4	26.53	4	26.51	26.57	24.4	29,048	0.08%
2022/10/05	33.1	26.64	8	26.63	26.62	25.1	28,495	0.09%
2022/10/04	63.1	26.16	7	26.13	26.27	56.1	27,349	0.20%
2022/10/03	13.1	25.61	4	25.60	25.67	9.1	25,742	0.04%
2022/09/30	14.1	25.57	0	0.00	25.78	14.1	25,645	0.05%
2022/09/29	15.2	25.87	8	25.73	25.81	7.2	25,407	0.03%
2022/09/28	22.4	26.00	10	26.06	25.83	12.4	25,726	0.05%
2022/09/27	18.9	26.28	0	0.00	26.33	18.9	24,823	0.08%
2022/09/26	60.9	26.35	0	0.00	26.33	60.9	24,841	0.25%
2022/09/23	6.2	27.07	0	0.00	27.06	6.2	24,343	0.03%
2022/09/22	10.4	27.15	10	27.12	27.17	0.4	24,787	0.00%
2022/09/21	23.2	27.63	20	27.64	27.64	3.2	24,382	0.01%
2022/09/20	15.3	28.01	0	0.00	27.98	15.3	24,002	0.06%
2022/09/19	12.2	28.16	0	0.00	28.06	12.2	23,870	0.05%
2022/09/16	8.1	28.27	0	0.00	28.28	8.1	23,904	0.03%
2022/09/15	1.1	28.38	0	0.00	28.59	1.1	24,377	0.00%
2022/09/14	2.1	28.22	0	0.00	28.35	2.1	25,063	0.01%
2022/09/13	3.1	28.71	12	28.74	28.71	-9	25,067	-0.04%
2022/09/12	0.1	28.59	0	28.56	28.56	0	25,899	0.00%
2022/09/08	3.1	27.89	3	27.96	28.25	0.1	26,541	0.00%
2022/09/07	1.4	27.92	0	0.00	27.90	1.4	27,361	0.01%
2022/09/06	21.1	28.10	5	28.09	28.08	16.1	27,108	0.06%
2022/09/05	7.1	28.09	0	0.00	28.18	7.1	27,077	0.03%
2022/09/02	6.4	28.25	10	28.23	28.10	-3.6	27,375	-0.01%
2022/09/01	6.2	28.36	0	0.00	28.44	6.2	26,958	0.02%
2022/08/31	1.1	28.55	4	28.49	28.79	-3	26,588	-0.01%
2022/08/30	8	28.55	0	0.00	28.67	8	26,330	0.03%
2022/08/29	13.4	28.44	0	0.00	28.45	13.4	26,109	0.05%
2022/08/26	0.1	29.15	0	0.00	29.10	0.1	25,430	0.00%
2022/08/25	6.1	29.02	3	28.94	28.94	3.1	25,285	0.01%
2022/08/24	9.4	28.84	0	0.00	28.80	9.4	25,177	0.04%
2022/08/23	4.5	28.98	0	0.00	28.93	4.5	24,848	0.02%
2022/08/22	2.1	29.20	0	0.00	29.25	2.1	24,388	0.01%
2022/08/19	0.1	29.30	2	29.40	29.42	-2	24,110	-0.01%
2022/08/18	12.1	29.15	0	0.00	29.29	12.1	24,128	0.05%
2022/08/17	0.1	29.26	0	0.00	29.28	0.1	24,037	0.00%
2022/08/16	2.1	29.18	0	0.00	29.24	2.1	24,041	0.01%
2022/08/15	9.1	29.20	12	29.18	29.22	-3	23,880	-0.01%
2022/08/12	0.1	29.16	0	0.00	29.30	0.1	23,637	0.00%
2022/08/11	1.1	29.13	1	29.12	29.12	0.1	23,814	0.00%
2022/08/10	7.2	28.85	20	28.85	28.81	-12.9	23,742	-0.05%
2022/08/09	1.1	28.77	0	0.00	29.07	1.1	23,654	0.00%
2022/08/08	0.1	28.71	1	28.70	28.87	-1	23,892	0.00%
2022/08/05	0.6	28.72	0	0.00	28.87	0.6	23,904	0.00%
2022/08/04	1.2	28.29	0	0.00	28.43	1.2	24,150	0.00%
2022/08/03	5.1	28.35	12	28.39	28.44	-7	24,195	-0.03%
2022/08/02	4.6	28.40	3	28.37	28.45	1.6	24,176	0.01%
2022/08/01	1.4	28.49	0	0.00	28.76	1.4	24,031	0.01%
2022/07/29	6.1	28.50	1	28.50	28.55	5.1	24,047	0.02%
2022/07/28	11.1	28.21	7	28.21	28.18	4.1	23,873	0.02%
2022/07/27	9.1	28.00	0	0.00	28.25	9.1	23,648	0.04%
2022/07/26	5.1	28.13	0	0.00	28.12	5.1	23,575	0.02%
2022/07/25	2.1	28.27	0	0.00	28.33	2.1	23,450	0.01%
2022/07/22	2.1	28.39	2	28.37	28.40	0.1	23,497	0.00%
2022/07/21	4.7	28.13	3	28.17	28.38	1.7	23,839	0.01%
2022/07/20	8.1	28.01	8.1	28.04	28.00	0	24,096	0.00%
2022/07/19	0.1	27.60	2.2	27.65	27.68	-2.2	24,748	-0.01%
2022/07/18	3.7	27.22	5	27.42	27.48	-1.4	24,713	-0.01%
2022/07/15	7.3	27.09	4	27.14	27.09	3.3	24,487	0.01%
2022/07/14	12.2	27.01	0	0.00	27.18	12.2	24,288	0.05%
2022/07/13	9.6	27.15	11	27.14	27.08	-1.4	24,146	-0.01%
2022/07/12	17.3	26.57	8	26.44	26.62	9.3	24,016	0.04%
2022/07/11	0.1	27.26	9	27.28	27.25	-9	23,577	-0.04%
2022/07/08	3.1	27.24	4	27.25	27.25	-0.9	23,400	0.00%
2022/07/07	21.3	26.50	5	26.29	26.76	16.3	23,071	0.07%
2022/07/06	29.3	26.57	10.1	26.76	26.32	19.2	23,127	0.08%
2022/07/05	36.1	26.89	14	26.87	26.96	22.1	22,663	0.10%
2022/07/04	13.2	26.77	11	26.72	26.68	2.2	22,393	0.01%
2022/07/01	15.1	27.25	15.2	27.23	26.81	-0.1	22,566	0.00%
2022/06/30	24.7	27.56	16.2	27.55	27.56	8.6	21,708	0.04%
2022/06/29	5.1	28.27	0	0.00	28.14	5.1	20,881	0.02%
2022/06/28	10.2	28.60	4	28.44	28.53	6.2	20,578	0.03%
2022/06/27	0.1	28.67	3	28.65	28.86	-3	20,368	-0.01%
2022/06/24	16.4	28.24	13	28.36	28.10	3.4	20,147	0.02%
2022/06/23	11.1	28.07	2	28.11	28.05	9.1	20,047	0.05%
2022/06/22	9.8	28.72	0	0.00	28.50	9.8	19,293	0.05%
2022/06/21	4.1	29.12	0	0.00	29.28	4.1	18,528	0.02%
2022/06/20	8.6	29.05	3	29.19	28.87	5.6	18,308	0.03%
2022/06/17	16.1	29.54	0	0.00	29.62	16.1	17,392	0.09%
2022/06/16	10.9	30.15	2	30.22	29.94	8.9	16,622	0.05%
2022/06/15	3.1	30.45	0	0.00	30.39	3.1	15,696	0.02%
2022/06/14	9.2	30.27	1	30.28	30.48	8.2	15,602	0.05%
2022/06/13	11.3	30.43	0	0.00	30.51	11.3	15,482	0.07%
2022/06/10	3.6	31.06	1	31.05	31.08	2.6	14,994	0.02%
2022/06/09	0.6	31.40	0	0.00	31.30	0.6	15,011	0.00%
2022/06/08	3.1	31.58	3	31.61	31.60	0.1	14,992	0.00%
2022/06/07	3.1	31.45	0	0.00	31.44	3.1	15,163	0.02%
2022/06/06	0.1	31.38	0	0.00	31.48	0.1	15,209	0.00%
2022/06/02	0.1	31.46	1	31.41	31.40	-1	15,616	-0.01%
2022/06/01	0.1	31.49	0.5	31.60	31.52	-0.5	16,204	0.00%
2022/05/31	1.1	31.36	0	0.00	31.40	1.1	16,408	0.01%
2022/05/30	0.1	31.42	0	31.44	31.43	0	16,672	0.00%
2022/05/27	3	31.09	2	31.09	31.08	1	16,766	0.01%
2022/05/26	5.2	30.92	0	0.00	30.80	5.2	17,092	0.03%
2022/05/25	11.1	30.74	3	30.77	30.88	8.1	17,125	0.05%
2022/05/24	6.8	30.74	0	0.00	30.70	6.8	17,438	0.04%
2022/05/23	0.3	30.89	2.2	30.80	30.86	-2	17,461	-0.01%
2022/05/20	3.4	30.74	0	0.00	30.72	3.4	17,709	0.02%
2022/05/19	6.5	30.55	2	30.60	30.68	4.5	18,026	0.02%
2022/05/18	1.1	30.88	0	0.00	31.01	1.1	17,868	0.01%
2022/05/17	5.5	30.75	3	30.79	30.69	2.5	17,836	0.01%
2022/05/16	4.4	30.60	2	30.75	30.72	2.4	17,947	0.01%
2022/05/13	4.2	30.72	14	30.81	30.80	-9.9	17,622	-0.06%
2022/05/12	16.5	30.86	8	30.94	30.63	8.5	17,584	0.05%
2022/05/11	8.2	31.20	5	31.23	31.17	3.2	17,093	0.02%
2022/05/10	5.3	31.45	10	31.09	31.65	-4.7	16,798	-0.03%
2022/05/09	4.3	31.74	2	31.69	31.57	2.3	16,792	0.01%
2022/05/06	8	32.03	9	32.07	32.25	-1	16,679	-0.01%
2022/05/05	6	32.54	5	32.53	32.54	1	16,763	0.01%
2022/05/04	1	32.23	0.6	32.26	32.31	0.4	16,949	0.00%
2022/05/03	1	31.92	0	0.00	32.09	1	17,554	0.01%
2022/04/28	5	31.50	9	31.63	31.72	-4	18,539	-0.02%
2022/04/27	3.9	31.39	0	0.00	31.48	3.9	18,489	0.02%
2022/04/26	17.7	32.04	0	0.00	31.93	17.7	18,167	0.10%
2022/04/25	14	32.06	32.5	31.99	32.03	-18.5	18,243	-0.10%
2022/04/21	5	32.94	3	32.91	32.90	2	17,770	0.01%
2022/04/18	4	32.66	0	0.00	32.68	4	18,217	0.02%
2022/04/15	2	32.91	0	0.00	32.90	2	18,004	0.01%
2022/04/14	3	33.09	0	0.00	33.07	3	18,223	0.02%
2022/04/13	2	32.90	0	0.00	33.11	2	18,347	0.01%
2022/04/12	6.2	32.62	1	32.65	32.69	5.2	18,315	0.03%
2022/04/11	10.1	32.86	0	0.00	32.81	10.1	17,884	0.06%
2022/04/08	1.3	33.08	2	33.06	33.17	-0.7	17,526	0.00%
2022/04/07	11.2	33.20	1	33.33	32.90	10.2	17,428	0.06%
2022/04/06	17.6	33.34	0	0.00	33.47	17.6	16,712	0.11%
2022/04/01	4	33.39	0	0.00	33.55	4	16,657	0.02%
2022/03/31	11	33.67	11	33.63	33.63	0	16,656	0.00%
2022/03/30	5	33.62	0	0.00	33.70	5	16,713	0.03%
2022/03/29	7.1	33.69	0	0.00	33.64	7.1	16,641	0.04%
2022/03/28	1	33.40	0	0.00	33.78	1	16,634	0.01%
2022/03/25	2	33.84	0	0.00	33.81	2	16,484	0.01%
2022/03/24	2	33.98	1	33.94	33.96	1	16,660	0.01%
2022/03/23	1	34.00	1	33.96	33.96	0	16,953	0.00%
2022/03/22	10	33.88	1	33.95	33.87	9	17,380	0.05%
2022/03/21	2	33.95	1	33.96	33.95	1	17,417	0.01%
2022/03/18	2.1	33.84	4	33.89	33.90	-1.9	17,685	-0.01%
2022/03/17	15.8	34.00	19	33.95	34.01	-3.3	17,731	-0.02%
2022/03/16	37	33.77	32	33.87	33.71	5	17,821	0.03%
2022/03/15	17	33.85	1.8	33.86	33.78	15.2	17,846	0.09%
2022/03/14	2.5	34.12	0	0.00	34.13	2.5	18,020	0.01%
2022/03/11	2	33.88	3	33.89	33.90	-1	18,151	-0.01%
2022/03/10	0.3	33.90	7	33.84	33.89	-6.7	18,239	-0.04%
2022/03/09	3.1	33.29	0	0.00	33.36	3.1	18,168	0.02%
2022/03/08	6	33.21	1.1	33.03	33.00	4.9	18,129	0.03%
2022/03/07	17.1	33.40	0	0.00	33.45	17.1	17,675	0.10%
2022/03/04	3.1	34.21	25	34.15	34.04	-21.9	17,185	-0.13%
2022/03/03	10.2	34.22	7	34.21	34.22	3.2	17,340	0.02%
2022/03/02	10.1	33.94	19	33.89	33.97	-8.9	17,356	-0.05%
2022/03/01	10	33.85	13	33.80	33.88	-3	17,209	-0.02%
2022/02/25	2	33.22	15	33.23	33.33	-13	16,965	-0.08%
2022/02/24	10	33.26	1	33.47	33.19	9	17,005	0.05%
2022/02/23	0	0.00	1	33.75	33.75	-1	16,824	-0.01%
2022/02/22	12	33.41	1.3	33.59	33.49	10.8	16,978	0.06%
2022/02/21	18	33.68	9	33.59	33.80	9	17,361	0.05%
2022/02/18	5	33.45	0	0.00	33.50	5	17,247	0.03%
2022/02/16	7.1	33.37	0	0.00	33.27	7.1	17,830	0.04%
2022/02/15	6.1	33.17	20	33.16	33.10	-14	17,811	-0.08%
2022/02/14	19.1	33.10	50	33.10	33.13	-30.9	18,019	-0.17%
2022/02/10	26.9	33.46	20	33.44	33.49	6.9	18,757	0.04%
2022/02/09	9.2	33.41	14.6	33.47	33.50	-5.4	19,206	-0.03%
2022/02/08	1.2	33.23	16	33.23	33.30	-14.8	19,190	-0.08%
2022/02/07	3	32.55	0	0.00	33.00	3	19,118	0.02%
2022/01/26	11	32.38	2	32.52	32.40	9	19,021	0.05%
2022/01/25	6.1	32.36	0	0.00	32.34	6.1	19,107	0.03%
2022/01/24	8.1	32.57	0	0.00	32.72	8.1	18,760	0.04%
2022/01/21	17.3	32.89	0	0.00	32.84	17.3	18,519	0.09%
2022/01/18	1	33.48	3.2	33.45	33.45	-2.2	18,641	-0.01%
2022/01/17	13	33.18	0.2	33.17	33.22	12.8	18,981	0.07%
2022/01/14	4.3	32.97	0	0.00	33.15	4.3	21,215	0.02%
2022/01/12	2.1	33.10	0	0.00	33.10	2.1	23,373	0.01%
2022/01/11	11	33.20	0	0.00	33.20	11	23,638	0.05%
2022/01/10	4	33.19	0.7	33.25	33.27	3.3	24,258	0.01%
2022/01/07	2.1	33.32	41	33.46	33.17	-38.9	24,516	-0.16%
2022/01/06	9	33.42	2	33.34	33.41	7	24,667	0.03%
2022/01/05	0	0.00	25	33.47	33.45	-25	25,175	-0.10%
2022/01/04	1	33.42	0	0.00	33.41	1	26,009	0.00%
2022/01/03	2.1	33.46	0.2	33.48	33.42	1.9	26,439	0.01%
2021/12/30	0	0.00	3	33.59	33.58	-3	27,336	-0.01%
2021/12/29	1	33.58	0	0.00	33.61	1	27,867	0.00%
2021/12/28	36.4	33.54	1	33.52	33.56	35.4	28,292	0.13%
2021/12/27	2	33.34	3	33.35	33.38	-1	28,983	0.00%
2021/12/24	0.1	33.35	1	33.42	33.29	-0.9	30,113	0.00%
2021/12/23	0	0.00	2	33.37	33.34	-2	30,324	-0.01%
2021/12/22	1	33.29	0	0.00	33.30	1	30,997	0.00%
2021/12/21	1.1	33.31	0	0.00	33.36	1.1	31,128	0.00%
2021/12/20	1	33.34	0	0.00	33.41	1	31,224	0.00%
2021/12/16	3	33.45	31	33.33	33.45	-28	30,909	-0.09%
2021/12/15	15	33.01	0	0.00	33.04	15	31,068	0.05%
2021/12/14	7	33.06	39	33.09	32.95	-32	31,054	-0.10%
2021/12/13	0.6	33.38	15	33.40	33.33	-14.4	30,895	-0.05%
2021/12/10	2	33.30	1	33.32	33.30	1	30,862	0.00%
2021/12/09	2	33.31	2	33.36	33.32	0	30,754	0.00%
2021/12/08	3	33.20	1	33.22	33.18	2	30,597	0.01%
2021/12/07	1.2	32.92	7	32.94	33.03	-5.8	30,311	-0.02%
2021/12/06	1	32.78	0	0.00	32.86	1	30,069	0.00%
2021/12/03	13	32.65	0	0.00	32.65	13	30,302	0.04%
2021/12/02	20	32.51	3.1	32.49	32.47	16.9	30,250	0.06%
2021/12/01	2.1	32.39	5	32.47	32.50	-2.9	30,420	-0.01%
2021/11/30	1	32.44	0	0.00	32.30	1	30,392	0.00%
2021/11/29	5.1	32.10	10	32.26	32.22	-4.9	30,384	-0.02%
2021/11/26	13.3	32.38	37	32.40	32.35	-23.7	30,133	-0.08%
2021/11/24	12.1	32.54	7	32.60	32.61	5.1	29,925	0.02%
2021/11/23	4.1	32.71	3	32.68	32.63	1.1	29,885	0.00%
2021/11/22	0.3	32.98	4.7	32.95	32.93	-4.4	29,903	-0.01%
2021/11/19	7	33.02	3	33.06	32.93	4	29,833	0.01%
2021/11/18	1	32.93	8	32.93	32.98	-7	29,820	-0.02%
2021/11/17	16	32.68	12	32.64	32.71	4	29,329	0.01%
2021/11/16	0	0.00	2	32.51	32.59	-2	29,410	-0.01%
2021/11/15	3	32.40	0	0.00	32.43	3	29,642	0.01%
2021/11/12	0	0.00	3	32.16	32.20	-3	29,635	-0.01%
2021/11/11	14	32.20	0	0.00	32.15	14	29,814	0.05%
2021/11/10	1.1	32.41	44	32.42	32.34	-42.9	30,295	-0.14%
2021/11/09	3	32.40	0	0.00	32.35	3	30,107	0.01%
2021/11/08	2	32.04	8	32.34	32.39	-6	29,738	-0.02%
2021/11/05	23.1	31.84	2	31.88	31.95	21	29,680	0.07%
2021/11/04	0	0.00	10	31.94	31.86	-10	29,884	-0.03%
2021/11/03	2.1	31.71	6	31.74	31.77	-3.9	29,845	-0.01%
2021/11/02	1	31.60	3	31.50	31.53	-2	29,764	-0.01%
2021/11/01	1.1	31.61	0	0.00	31.56	1.1	29,464	0.00%
2021/10/29	3.2	31.32	0	0.00	31.45	3.2	29,203	0.01%
2021/10/28	6	31.36	1	31.25	31.39	5	29,000	0.02%
2021/10/27	1.1	31.13	0	0.00	31.15	1.1	28,924	0.00%
2021/10/26	13.1	31.01	0	0.00	31.05	13.1	28,992	0.05%
2021/10/25	10.1	30.79	15	30.79	30.86	-4.9	28,743	-0.02%
2021/10/22	37.4	30.72	10	30.72	30.84	27.4	28,569	0.10%
2021/10/21	69.5	32.38	4	32.43	32.40	65.5	26,495	0.25%
2021/10/20	31	32.35	0	0.00	32.37	31	25,033	0.12%
2021/10/19	9.4	32.37	0	0.00	32.40	9.4	23,996	0.04%
2021/10/18	10.1	32.41	1	32.38	32.36	9.1	23,655	0.04%
2021/10/15	18.2	32.30	14	32.30	32.31	4.2	23,612	0.02%
2021/10/14	16.1	32.02	7	32.12	32.18	9.1	23,569	0.04%
2021/10/13	9.1	32.14	0	0.00	32.17	9.1	23,078	0.04%
2021/10/12	24.1	32.29	3	32.49	32.24	21.1	22,532	0.09%
2021/10/08	12	32.57	0	0.00	32.59	12	21,746	0.06%
2021/10/07	34	32.47	0	0.00	32.57	34	21,631	0.16%
2021/10/06	10.3	31.83	0	0.00	31.88	10.3	20,959	0.05%
2021/10/05	11.1	31.67	2	31.91	31.96	9.1	20,585	0.04%
2021/10/04	11.1	31.99	21	31.91	31.84	-9.9	20,219	-0.05%
2021/10/01	24	32.34	1	32.42	32.26	23	19,474	0.12%
2021/09/30	4.8	32.65	0	0.00	32.77	4.8	18,345	0.03%
2021/09/29	13.1	32.64	0	0.00	32.70	13.1	18,174	0.07%
2021/09/28	19.1	33.08	0	0.00	33.08	19.1	17,606	0.11%
2021/09/27	2	33.28	0	0.00	33.30	2	17,512	0.01%
2021/09/24	1	33.24	0	0.00	33.30	1	17,887	0.01%
2021/09/23	3	33.14	0	0.00	33.08	3	17,863	0.02%
2021/09/22	3.3	32.87	0	0.00	32.90	3.3	17,894	0.02%
2021/09/17	2.2	33.32	0	0.00	33.42	2.2	17,382	0.01%
2021/09/16	0.6	33.30	0	0.00	33.28	0.6	17,370	0.00%
2021/09/15	0.1	33.34	0	0.00	33.33	0.1	17,219	0.00%
2021/09/14	1.1	33.48	0	0.00	33.36	1.1	17,241	0.01%
2021/09/13	1.1	33.28	1	33.32	33.41	0.1	17,264	0.00%
2021/09/10	4	33.00	0	0.00	33.22	4	17,282	0.02%
2021/09/09	0	32.80	0	0.00	32.94	0	17,241	0.00%
2021/09/08	9.5	32.89	1	33.24	32.80	8.5	17,202	0.05%
2021/09/07	1	33.07	0	0.00	33.16	1	16,852	0.01%
2021/09/06	4	33.22	1	33.25	33.07	3	16,790	0.02%
2021/09/03	3	33.22	0	0.00	33.24	3	16,600	0.02%
2021/09/02	2	33.19	0	0.00	33.16	2	16,607	0.01%
2021/09/01	3	33.38	3	33.35	33.39	0	16,552	0.00%
2021/08/31	1.1	33.28	0	0.00	33.38	1.1	16,476	0.01%
2021/08/30	1	33.22	0	0.00	33.29	1	16,532	0.01%
2021/08/27	3	33.07	0	0.00	33.11	3	16,504	0.02%
2021/08/26	1	33.00	0	0.00	32.99	1	16,452	0.01%
2021/08/25	0	0.00	1.1	32.93	33.00	-1.1	16,281	-0.01%
2021/08/24	2	32.70	0	0.00	32.80	2	16,383	0.01%
2021/08/23	3	32.74	2	32.58	32.88	1	16,186	0.01%
2021/08/20	5.1	32.16	3	32.07	32.26	2.1	16,057	0.01%
2021/08/19	4.1	32.50	1	32.54	32.32	3.1	15,784	0.02%
2021/08/18	1.2	32.61	25	32.19	33.07	-23.8	15,181	-0.16%
2021/08/17	3.2	32.61	0	0.00	32.53	3.2	14,907	0.02%
2021/08/16	18	32.83	7	32.84	32.86	11	14,707	0.07%
2021/08/13	3.1	33.35	0	0.00	33.27	3.1	14,056	0.02%
2021/08/12	3	33.38	3	33.46	33.51	0	13,851	0.00%
2021/08/11	7.2	33.50	0	0.00	33.49	7.2	13,905	0.05%
2021/08/10	6.1	33.84	0	0.00	33.79	6.1	13,704	0.04%
2021/08/09	2	33.96	0	0.00	34.10	2	14,439	0.01%
2021/08/06	1	34.18	0	0.00	34.25	1	14,660	0.01%
2021/08/05	1	34.17	40	34.24	34.20	-39	15,367	-0.25%
2021/08/04	0	0.00	2	34.26	34.35	-2	16,712	-0.01%
2021/08/03	1	34.06	6	34.05	34.15	-5	17,432	-0.03%
2021/08/02	158.2	33.98	0	0.00	34.00	158.2	17,428	0.91%	大買/鉅額交易
2021/07/30	2	33.97	1	34.20	33.90	1	17,250	0.01%
2021/07/29	1	33.92	0	0.00	34.10	1	17,094	0.01%
2021/07/28	18.1	33.47	1	33.68	33.89	17.1	17,359	0.10%
2021/07/27	11.3	34.01	1	34.05	34.07	10.3	17,372	0.06%
2021/07/26	1.2	34.46	3	34.57	34.50	-1.8	17,260	-0.01%
2021/07/23	10	34.34	0	0.00	34.47	10	17,212	0.06%
2021/07/22	12.2	34.09	0	0.00	34.21	12.2	17,183	0.07%
2021/07/21	25.2	34.20	10	34.08	34.13	15.2	16,996	0.09%
2021/07/20	0.2	34.60	0	0.00	34.56	0.2	16,353	0.00%
2021/07/19	0	0.00	3	35.12	35.14	-3	16,195	-0.02%
2021/07/16	0	0.00	1	35.09	35.12	-1	16,301	-0.01%
2021/07/15	1	34.62	1	34.93	34.98	0	16,244	0.00%
2021/07/14	13	34.50	0	0.00	34.48	13	16,238	0.08%
2021/07/13	3.1	34.98	15	34.85	34.85	-11.9	16,009	-0.07%
2021/07/12	1.2	35.24	12	35.08	35.27	-10.9	15,934	-0.07%
2021/07/08	14	35.56	1	35.56	35.80	13	15,796	0.08%
2021/07/07	12.3	35.80	1	35.56	35.61	11.3	15,802	0.07%
2021/07/06	1.1	35.86	4.5	35.82	35.91	-3.4	15,704	-0.02%
2021/07/05	2	35.57	2	35.47	35.69	0	15,631	0.00%
2021/07/01	1	35.00	0	0.00	35.00	1	15,473	0.01%
2021/06/30	0	34.99	1	34.90	35.00	-1	15,037	-0.01%
2021/06/29	14.1	34.80	0	0.00	34.80	14.1	15,029	0.09%
2021/06/28	1	35.05	2	35.10	35.10	-1	15,068	-0.01%
2021/06/25	10	34.88	0	0.00	34.74	10	15,000	0.07%
2021/06/23	6	34.48	1	34.41	34.45	5	15,186	0.03%
2021/06/22	3.2	34.52	0	0.00	34.43	3.2	15,168	0.02%
2021/06/21	6	34.53	15	34.56	34.55	-9	15,124	-0.06%
2021/06/17	2	34.86	0	0.00	34.90	2	15,116	0.01%
2021/06/16	2	34.72	0.9	34.75	34.78	1.1	15,232	0.01%
2021/06/15	2	34.57	0	0.00	34.65	2	15,274	0.01%
2021/06/11	10	34.55	0	0.00	34.55	10	15,354	0.07%
2021/06/10	0.5	34.56	0	0.00	34.60	0.5	15,462	0.00%
2021/06/09	0	0.00	20	34.46	34.45	-20	15,529	-0.13%
2021/06/08	0.5	34.66	0	0.00	34.65	0.5	15,624	0.00%
2021/06/07	14	34.59	0	0.00	34.72	14	15,739	0.09%
2021/06/04	2.1	34.78	0	0.00	34.77	2.1	15,681	0.01%
2021/06/03	0.1	34.99	0	0.00	34.95	0.1	15,696	0.00%
2021/06/02	1	35.06	1.9	35.03	34.96	-0.9	15,809	-0.01%
2021/06/01	7	34.97	6	34.86	35.06	1	15,858	0.01%
2021/05/31	1	34.55	0	0.00	34.75	1	15,721	0.01%
2021/05/27	1	34.08	1	34.00	34.28	0	15,767	0.00%
2021/05/26	5	34.29	1	34.37	34.32	4	15,811	0.03%
2021/05/25	1.1	34.30	0	0.00	34.34	1.1	15,861	0.01%
2021/05/24	1	33.84	0	0.00	34.05	1	15,943	0.01%
2021/05/21	2	34.36	1	34.26	34.00	1	15,870	0.01%
2021/05/20	10.1	33.80	5	33.83	33.86	5.1	15,950	0.03%
2021/05/19	6	34.02	0	0.00	34.10	6	15,867	0.04%
2021/05/18	15	33.52	12	33.11	34.01	3	15,921	0.02%
2021/05/17	23	32.95	11	32.97	32.75	12	15,879	0.08%
2021/05/14	6	33.75	0	0.00	33.65	6	14,792	0.04%
2021/05/13	4.3	32.83	7	32.93	33.40	-2.7	14,460	-0.02%
2021/05/12	51	33.46	21	33.68	33.50	30	13,679	0.22%
2021/05/11	35.2	34.83	13	34.89	34.70	22.2	12,332	0.18%
2021/05/10	3	35.81	11	35.85	35.88	-8	11,676	-0.07%
2021/05/07	11	35.69	10	35.62	35.72	1	11,778	0.01%
2021/05/06	8	35.44	0	0.00	35.30	8	11,877	0.07%
2021/05/05	17	35.44	5	35.36	35.35	12	11,916	0.10%
2021/05/04	34	35.32	15	35.41	35.30	19	11,516	0.16%
2021/05/03	0.1	36.05	21	36.02	35.91	-20.9	11,089	-0.19%
2021/04/29	0	0.00	16	36.11	36.12	-16	11,039	-0.14%
2021/04/28	1	35.95	0	0.00	35.98	1	11,127	0.01%
2021/04/27	0	0.00	12	35.94	35.98	-12	11,379	-0.11%
2021/04/23	7	35.19	6	35.24	35.30	1	11,671	0.01%
2021/04/22	3.1	35.78	5	35.26	35.40	-2	11,800	-0.02%
2021/04/21	3	35.33	0	0.00	35.53	3	12,099	0.02%
2021/04/19	0	0.00	2	35.19	35.20	-2	12,466	-0.02%
2021/04/15	1	34.47	0	0.00	34.50	1	12,665	0.01%
2021/04/14	7.1	34.21	49	34.24	34.35	-42	13,099	-0.32%
2021/04/13	1	34.68	0	0.00	34.47	1	13,191	0.01%
2021/04/09	2	34.68	0	0.00	34.70	2	13,634	0.01%
2021/04/08	4	34.71	0	0.00	34.75	4	13,861	0.03%
2021/04/07	7	34.70	14	34.70	34.71	-7	13,924	-0.05%
2021/04/01	7	34.58	14	34.61	34.61	-7	14,051	-0.05%
2021/03/30	13	34.48	0	0.00	34.60	13	13,963	0.09%
2021/03/29	10	34.15	3	34.08	34.34	7	14,041	0.05%
2021/03/26	2	33.76	0	0.00	33.80	2	14,091	0.01%
2021/03/25	3.5	33.60	0	0.00	33.66	3.5	14,089	0.02%
2021/03/24	2	33.62	0	0.00	33.65	2	14,064	0.01%
2021/03/23	2	33.64	0	0.00	33.66	2	14,047	0.01%
2021/03/22	5	33.64	2	33.62	33.60	3	14,115	0.02%
2021/03/19	1	33.37	0	0.00	33.60	1	14,304	0.01%
2021/03/18	1	33.36	0	0.00	33.53	1	14,273	0.01%
2021/03/17	11.1	32.99	0	0.00	32.95	11.1	14,394	0.08%
2021/03/16	1	32.98	0	0.00	32.99	1	14,595	0.01%
2021/03/15	0	0.00	20	32.73	32.74	-20	14,896	-0.13%
2021/03/12	1	32.44	29	32.42	32.43	-28	15,119	-0.19%
2021/03/11	2.2	32.30	0	0.00	32.33	2.2	15,393	0.01%
2021/03/10	1	32.10	0	0.00	32.10	1	15,574	0.01%
2021/03/09	0	0.00	1	31.97	32.00	-1	15,641	-0.01%
2021/03/08	4	31.96	0	0.00	32.00	4	15,766	0.03%
2021/03/05	0	0.00	10	31.58	31.80	-10	15,693	-0.06%
2021/03/04	3	31.79	4	31.79	31.80	-1	15,709	-0.01%
2021/03/03	1.4	31.83	5	31.83	31.93	-3.6	15,785	-0.02%
2021/03/02	13	32.06	1	32.03	31.90	12	15,732	0.08%
2021/02/26	1.5	31.91	51	31.90	31.90	-49.5	15,774	-0.31%
2021/02/25	2	31.98	11	31.99	32.01	-9	15,760	-0.06%
2021/02/24	6	31.95	0	0.00	31.80	6	15,763	0.04%
2021/02/23	0	0.00	1	31.67	31.80	-1	15,634	-0.01%
2021/02/22	2.1	31.45	1	31.48	31.50	1.1	15,506	0.01%
2021/02/19	2.2	31.05	12	30.99	31.12	-9.9	15,365	-0.06%
2021/02/18	3	30.99	4	31.08	31.13	-1	15,500	-0.01%
2021/02/17	1	30.98	2	30.99	31.00	-1	15,543	-0.01%
2021/02/05	6	30.60	0	0.00	30.55	6	15,356	0.04%
2021/02/04	1	30.40	0	0.00	30.51	1	15,473	0.01%
2021/02/03	2	30.52	2	30.55	30.51	0	15,563	0.00%
2021/02/02	1	30.45	1	30.53	30.50	0	15,854	0.00%
2021/02/01	0.2	30.10	0	0.00	30.25	0.2	16,075	0.00%
2021/01/29	0	0.00	5	30.42	30.26	-5	16,246	-0.03%
2021/01/27	0	0.00	2	30.93	30.95	-2	16,259	-0.01%
2021/01/26	2	30.78	0	0.00	30.68	2	16,164	0.01%
2021/01/25	0.1	30.53	22	30.58	30.83	-22	16,491	-0.13%
2021/01/22	0	0.00	1.5	30.37	30.53	-1.5	16,841	-0.01%
2021/01/21	5.1	30.25	1	30.26	30.30	4.1	17,518	0.02%
2021/01/20	14.2	30.35	14	30.25	30.25	0.2	19,146	0.00%
2021/01/19	9	30.72	2	30.75	30.74	7	19,403	0.04%
2021/01/18	0	0.00	3	30.33	30.61	-3	19,634	-0.02%
2021/01/15	8	30.95	0	0.00	30.79	8	19,548	0.04%
2021/01/14	0	0.00	11	30.93	30.92	-11	19,520	-0.06%
2021/01/13	3	30.54	3	30.69	30.69	0	19,429	0.00%
2021/01/12	1	30.41	8	30.47	30.35	-7	19,254	-0.04%
2021/01/11	3	30.60	22	30.65	30.61	-19	19,281	-0.10%
2021/01/08	0	0.00	15	30.37	30.46	-15	19,283	-0.08%
2021/01/07	3	30.11	10	30.19	30.22	-7	19,236	-0.04%
2021/01/06	2	30.11	26	30.14	30.00	-24	18,861	-0.13%
2021/01/05	2	30.00	0	0.00	30.02	2	18,702	0.01%
2020/12/31	6	29.77	0	0.00	29.95	6	18,552	0.03%
2020/12/30	8	29.66	5	29.74	29.78	3	18,338	0.02%
2020/12/29	18	29.71	0	0.00	29.67	18	18,326	0.10%
2020/12/28	0	0.00	9	29.65	29.75	-9	18,329	-0.05%
2020/12/25	1	29.50	0.1	29.54	29.51	0.9	18,165	0.00%
2020/12/24	1	29.50	0	0.00	29.48	1	18,085	0.01%
2020/12/23	21	29.37	0	0.00	29.42	21	18,156	0.12%
2020/12/22	11	29.49	21	29.48	29.43	-10	18,606	-0.05%
2020/12/21	6	29.48	0	0.00	29.60	6	19,258	0.03%
2020/12/18	15	29.60	3	29.60	29.61	12	19,328	0.06%
2020/12/17	1.1	29.61	0	0.00	29.66	1.1	19,561	0.01%
2020/12/16	11	29.63	0	0.00	29.80	11	19,561	0.06%
2020/12/15	21	29.56	1	29.63	29.51	20	19,488	0.10%
2020/12/14	1	29.81	0	0.00	29.82	1	19,302	0.01%
2020/12/11	4	29.68	34	29.90	29.81	-30	19,359	-0.15%
2020/12/10	2.5	29.96	60.2	30.01	29.94	-57.7	19,265	-0.30%
2020/12/09	0.1	30.00	4.1	30.06	30.14	-4	19,097	-0.02%
2020/12/08	2	29.90	5	29.89	29.90	-3	18,695	-0.02%
2020/12/07	3	29.79	0	0.00	29.85	3	18,414	0.02%
2020/12/04	0	0.00	11	29.59	29.68	-11	18,251	-0.06%
2020/12/03	4	29.49	3	29.54	29.45	1	18,137	0.01%
2020/12/02	0	0.00	5	29.42	29.44	-5	18,138	-0.03%
2020/12/01	0	0.00	1	29.22	29.35	-1	18,131	-0.01%
2020/11/30	2	29.35	11	29.42	29.35	-9	18,213	-0.05%
2020/11/25	5	29.07	3	28.99	29.01	2	18,006	0.01%
2020/11/24	2	29.15	95	29.19	29.11	-93	17,904	-0.52%
2020/11/23	0	0.00	1	29.04	29.14	-1	17,841	-0.01%
2020/11/20	4	28.86	15	28.85	28.88	-11	17,893	-0.06%
2020/11/19	2	28.87	0	0.00	28.86	2	18,118	0.01%
2020/11/18	5	28.89	1	28.89	28.90	4	18,250	0.02%
2020/11/17	18.2	28.86	7	28.82	28.81	11.2	18,455	0.06%
2020/11/16	0.1	28.80	3	28.79	28.80	-3	19,178	-0.02%
2020/11/13	4	28.40	0	0.00	28.53	4	18,963	0.02%
2020/11/12	2	28.46	10	28.47	28.40	-8	18,920	-0.04%
2020/11/11	3	28.43	1	28.43	28.50	2	18,920	0.01%
2020/11/10	14	28.31	0	0.00	28.29	14	18,893	0.07%
2020/11/09	17	28.42	1	28.43	28.40	16	18,592	0.09%
2020/11/05	4	28.09	0	0.00	28.12	4	18,259	0.02%
2020/11/04	1	27.94	21	27.93	28.05	-20	18,240	-0.11%
2020/11/03	0	0.00	1	27.92	28.01	-1	18,058	-0.01%
2020/11/02	2	27.69	12	27.65	27.72	-10	17,951	-0.06%
2020/10/30	29	27.88	0	0.00	27.80	29	17,737	0.16%
2020/10/29	47	27.92	0	0.00	27.98	47	17,214	0.27%
2020/10/28	48	28.28	0	0.00	28.19	48	16,451	0.29%
2020/10/27	44	29.66	3	29.60	29.69	41	14,985	0.27%
2020/10/26	1.1	29.70	5	29.66	29.69	-4	14,571	-0.03%
2020/10/23	5	29.61	0	0.00	29.63	5	14,243	0.04%
2020/10/22	11	29.54	16	29.56	29.59	-5	14,252	-0.04%
2020/10/21	4	29.62	0	0.00	29.59	4	14,117	0.03%
2020/10/20	7	29.61	0	0.00	29.64	7	13,965	0.05%
2020/10/19	0	0.00	1	29.62	29.64	-1	14,347	-0.01%
2020/10/16	8	29.57	5	29.54	29.56	3	14,557	0.02%
2020/10/15	19	29.64	0	0.00	29.69	19	14,581	0.13%
2020/10/14	1	29.76	3	29.73	29.74	-2	14,485	-0.01%
2020/10/13	5	29.71	0	0.00	29.71	5	14,504	0.03%
2020/10/12	30	29.79	5	29.80	29.74	25	14,442	0.17%
2020/10/08	5	29.73	2	29.71	29.76	3	14,174	0.02%
2020/10/07	1	29.63	0	0.00	29.65	1	14,166	0.01%
2020/10/06	19	29.62	0	0.00	29.68	19	14,217	0.13%
2020/10/05	1	29.40	0	0.00	29.45	1	14,385	0.01%
2020/09/30	2	29.48	1	29.50	29.48	1	14,532	0.01%
2020/09/29	15	29.48	8	29.45	29.40	7	15,005	0.05%
2020/09/28	10	29.31	2	29.30	29.38	8	15,348	0.05%
2020/09/25	16	28.91	25	28.78	28.90	-9	15,839	-0.06%
2020/09/24	20	29.13	1	29.21	29.06	19	15,657	0.12%
2020/09/23	8	29.69	0	0.00	29.70	8	15,278	0.05%
2020/09/22	8	29.85	25	29.82	29.80	-17	15,424	-0.11%
2020/09/21	10	30.09	0	0.00	30.03	10	15,180	0.07%
2020/09/18	4	30.16	0	0.00	30.20	4	15,272	0.03%
2020/09/17	4.1	30.15	2	30.25	30.23	2.1	15,304	0.01%
2020/09/16	0	0.00	7	30.20	30.25	-7	15,278	-0.05%
2020/09/15	1	30.05	5	30.11	30.10	-4	15,251	-0.03%
2020/09/11	7	29.76	1	29.76	29.75	6	15,516	0.04%
2020/09/10	5	29.86	0	0.00	29.85	5	15,677	0.03%
2020/09/09	4	29.67	10	29.69	29.85	-6	15,903	-0.04%
2020/09/08	5	29.94	5	29.92	29.97	0	15,932	0.00%
2020/09/07	6	30.00	2	30.09	29.96	4	16,173	0.02%
2020/09/04	3	29.99	3	29.90	30.09	0	16,345	0.00%
2020/09/03	3	30.22	0	0.00	30.25	3	16,346	0.02%
2020/09/02	1	30.09	5	30.14	30.14	-4	16,374	-0.02%
2020/09/01	2	30.02	21	30.01	30.06	-19	16,665	-0.11%
2020/08/31	1	30.20	1	30.21	30.16	0	16,971	0.00%
2020/08/28	3	30.25	1	30.20	30.24	2	17,226	0.01%
2020/08/27	2	30.36	0	0.00	30.33	2	17,715	0.01%
2020/08/26	5	30.31	0	0.00	30.43	5	17,808	0.03%
2020/08/25	16	30.42	0	0.00	30.44	16	17,900	0.09%
2020/08/24	3	30.05	0	0.00	30.14	3	17,717	0.02%
2020/08/21	4	29.96	16	30.04	30.11	-12	17,747	-0.07%
2020/08/20	26	29.88	3	29.89	29.79	23	17,584	0.13%
2020/08/19	34	30.81	1	30.75	30.77	33	17,106	0.19%
2020/08/18	8	30.83	2	30.83	30.90	6	17,222	0.03%
2020/08/17	2	30.75	0	0.00	30.96	2	17,405	0.01%
2020/08/14	0	0.00	2	30.62	30.63	-2	17,515	-0.01%
2020/08/12	0	0.00	2	30.33	30.22	-2	17,670	-0.01%
2020/08/11	1	30.40	0	0.00	30.35	1	17,800	0.01%
2020/08/10	5	30.58	0	0.00	30.60	5	17,852	0.03%
2020/08/07	2	30.65	1	30.66	30.65	1	17,963	0.01%
2020/08/06	3	30.74	0	0.00	30.70	3	18,123	0.02%
2020/08/05	1	30.46	0	0.00	30.62	1	18,150	0.01%
2020/08/04	0	0.00	1	30.01	30.17	-1	18,066	-0.01%
2020/08/03	2	30.01	5	30.01	30.01	-3	18,203	-0.02%
2020/07/31	1	30.17	51	30.15	30.24	-50	18,362	-0.27%
2020/07/29	0.1	29.62	0	0.00	29.62	0.1	18,290	0.00%
2020/07/28	3	29.79	10	29.71	29.46	-7	18,589	-0.04%
2020/07/27	0	0.00	25	29.85	29.84	-25	18,958	-0.13%
2020/07/24	0	0.00	18	29.84	29.85	-18	19,177	-0.09%
2020/07/23	0	0.00	8	30.01	30.17	-8	19,226	-0.04%
2020/07/22	0	0.00	13	29.96	29.97	-13	19,001	-0.07%
2020/07/21	1	29.79	4	29.82	29.84	-3	18,618	-0.02%
2020/07/20	0	0.00	5	29.42	29.55	-5	18,471	-0.03%
2020/07/17	0	0.00	2	29.63	29.59	-2	18,517	-0.01%
2020/07/16	0	0.00	3	29.62	29.63	-3	18,912	-0.02%
2020/07/14	2	29.60	1	29.65	29.58	1	19,474	0.01%
2020/07/13	1	29.63	0	0.00	29.65	1	19,664	0.01%
2020/07/10	2	29.64	0	0.00	29.52	2	20,111	0.01%
2020/07/09	4	29.82	6	29.95	29.74	-2	20,149	-0.01%
2020/07/08	1	29.72	8	29.69	29.72	-7	20,104	-0.03%
2020/07/07	11	29.59	0	0.00	29.43	11	19,758	0.06%
2020/07/06	13	29.68	60	29.62	29.83	-47	19,831	-0.24%
2020/07/03	0	0.00	97	29.35	29.33	-97	19,848	-0.49%
2020/07/02	0	0.00	47	28.99	29.09	-47	19,919	-0.24%
2020/07/01	0	0.00	29	28.68	28.79	-29	19,835	-0.15%
2020/06/30	2	28.57	3	28.56	28.56	-1	19,720	-0.01%
2020/06/29	0	0.00	6	28.48	28.51	-6	19,944	-0.03%
2020/06/24	6	28.55	1	28.56	28.54	5	20,125	0.02%
2020/06/23	0	0.00	5	28.53	28.54	-5	20,752	-0.02%
2020/06/22	3	28.54	0	0.00	28.48	3	21,173	0.01%
2020/06/19	5	28.59	1	28.61	28.56	4	21,935	0.02%
2020/06/18	4	28.44	1	28.48	28.55	3	22,217	0.01%
2020/06/17	1	28.46	0	0.00	28.46	1	22,778	0.00%
2020/06/16	5	28.35	2	28.38	28.45	3	23,966	0.01%
2020/06/15	0	0.00	7	28.32	28.13	-7	25,896	-0.03%
2020/06/12	4	27.89	2	27.95	28.29	2	26,870	0.01%
2020/06/11	8	28.66	0	0.00	28.43	8	28,066	0.03%
2020/06/10	1	28.81	1	28.88	28.86	0	29,208	0.00%
2020/06/09	8	28.83	1	28.89	28.84	7	31,585	0.02%
2020/06/08	1	28.88	11	28.90	28.88	-10	33,932	-0.03%
2020/06/05	3	28.78	7.3	28.75	28.80	-4.3	34,209	-0.01%
2020/06/04	43	28.60	6	28.63	28.67	37	34,954	0.11%
2020/06/03	0	0.00	11	28.44	28.48	-11	36,194	-0.03%
2020/06/02	0	0.00	3	28.16	28.17	-3	36,074	-0.01%
2020/06/01	12	28.00	3	28.01	28.05	9	36,099	0.02%
2020/05/29	3	27.81	0	0.00	27.86	3	36,125	0.01%
2020/05/28	8	27.94	32	28.01	27.90	-24	36,417	-0.07%
2020/05/27	11	27.87	11	27.87	27.85	0	36,930	0.00%
2020/05/26	0	0.00	20	27.78	27.82	-20	37,686	-0.05%
2020/05/25	2	27.31	0	0.00	27.50	2	37,769	0.01%
2020/05/22	1	27.51	2	27.49	27.45	-1	37,724	0.00%
2020/05/21	4	27.64	0	0.00	27.63	4	37,673	0.01%
2020/05/20	0	0.00	31	27.50	27.48	-31	37,414	-0.08%
2020/05/19	8	27.43	0	0.00	27.43	8	37,371	0.02%
2020/05/18	4	27.22	0	0.00	27.25	4	37,373	0.01%
2020/05/15	7	27.30	5	27.43	27.43	2	37,286	0.01%
2020/05/14	13	27.51	15	27.58	27.48	-2	37,309	-0.01%
2020/05/13	1	27.77	9	27.50	27.75	-8	37,221	-0.02%
2020/05/12	1	27.58	0	0.00	27.55	1	37,202	0.00%
2020/05/11	11	27.67	1	27.68	27.66	10	37,225	0.03%
2020/05/08	3	27.52	10	27.60	27.50	-7	37,125	-0.02%
2020/05/07	4	27.42	3	27.39	27.40	1	37,179	0.00%
2020/05/06	1	27.23	1	27.47	27.32	0	37,098	0.00%
2020/05/04	11	27.00	23	27.03	27.09	-12	37,105	-0.03%
2020/04/30	5	27.37	8	27.40	27.46	-3	36,925	-0.01%
2020/04/29	0	0.00	48	27.05	27.07	-48	37,079	-0.13%
2020/04/28	5	26.88	1	26.97	26.91	4	37,392	0.01%
2020/04/27	0	0.00	1	26.75	26.79	-1	39,171	0.00%
2020/04/23	5	26.33	3	26.42	26.34	2	38,981	0.01%
2020/04/22	11	25.89	3	26.12	26.23	8	38,900	0.02%
2020/04/21	1	26.09	15	26.44	26.10	-14	38,703	-0.04%
2020/04/20	5	26.50	13	26.54	26.60	-8	38,276	-0.02%
2020/04/17	9	26.84	13	26.78	26.50	-4	38,143	-0.01%
2020/04/16	7	26.29	12	26.33	26.44	-5	37,641	-0.01%
2020/04/15	11	26.42	23	26.45	26.47	-12	37,489	-0.03%
2020/04/14	2	25.99	3	25.96	26.05	-1	37,155	0.00%
2020/04/13	1	25.76	4	25.70	25.68	-3	37,244	-0.01%
2020/04/10	1	25.60	2	25.72	25.73	-1	37,181	0.00%
2020/04/09	4	25.89	1	25.59	25.65	3	37,221	0.01%
2020/04/08	3	25.53	31	25.59	25.77	-28	36,867	-0.08%
2020/04/07	3	25.19	4	25.16	25.22	-1	36,353	0.00%
2020/04/06	0	0.00	5	24.51	24.84	-5	36,110	-0.01%
2020/04/01	12	24.49	7	24.53	24.52	5	35,797	0.01%
2020/03/31	20	24.52	17	24.55	24.49	3	35,582	0.01%
2020/03/30	8	24.10	17	23.87	24.32	-9	35,350	-0.03%
2020/03/27	10	24.55	22	24.62	24.35	-12	35,016	-0.03%
2020/03/26	5	24.24	1	24.25	24.26	4	34,321	0.01%
2020/03/25	12	24.21	8	24.20	24.09	4	33,888	0.01%
2020/03/24	16	23.34	12	23.36	23.38	4	33,068	0.01%
2020/03/23	34	22.53	1	22.69	22.49	33	32,600	0.10%
2020/03/20	43	22.71	23	23.28	23.28	20	31,861	0.06%
2020/03/19	45	22.07	45	22.34	21.85	0	30,566	0.00%
2020/03/18	39	23.56	3	23.31	23.29	36	28,445	0.13%
2020/03/17	39	23.77	0	0.00	23.67	39	27,264	0.14%
2020/03/16	34	24.67	2	24.98	24.41	32	25,639	0.12%
2020/03/13	46	24.41	39	24.58	25.29	7	24,153	0.03%
2020/03/12	101	26.02	8	26.27	25.93	93	21,637	0.43%	大買/
2020/03/11	14	27.01	1	26.93	26.97	13	19,241	0.07%
2020/03/10	21	26.83	6	26.93	27.25	15	18,794	0.08%
2020/03/09	71	27.33	0	0.00	27.25	71	17,707	0.40%
2020/03/06	2	27.82	0	0.00	27.88	2	16,214	0.01%
2020/03/04	2	27.81	0	0.00	27.86	2	16,235	0.01%
2020/03/03	2	27.97	0	0.00	27.93	2	15,926	0.01%
2020/03/02	1	27.72	7	27.57	27.75	-6	15,541	-0.04%
2020/02/27	27	27.97	10	28.07	27.90	17	14,821	0.11%
2020/02/26	17	28.48	0	0.00	28.30	17	13,985	0.12%
2020/02/25	6	28.55	20	28.59	28.67	-14	13,480	-0.10%
2020/02/21	1	28.85	0	0.00	28.90	1	13,361	0.01%
2020/02/20	11	29.03	1	28.87	28.93	10	13,388	0.07%
2020/02/19	7	28.96	0	0.00	28.96	7	13,416	0.05%
2020/02/17	0	0.00	21	28.60	28.80	-21	13,204	-0.16%
2020/02/14	0	0.00	2	28.79	28.79	-2	13,043	-0.02%
2020/02/11	0	0.00	3	28.30	28.34	-3	13,351	-0.02%
2020/02/10	5	28.07	0	0.00	28.14	5	13,445	0.04%
2020/02/07	0	0.00	1	28.26	28.23	-1	13,453	-0.01%
2020/02/06	14	28.30	20	28.32	28.44	-6	13,474	-0.04%
2020/02/05	9	28.09	0	0.00	28.08	9	13,426	0.07%
2020/02/04	16	27.92	13	28.00	28.12	3	13,381	0.02%
2020/02/03	21	27.40	20	27.02	27.74	1	13,397	0.01%
2020/01/31	6	27.82	0	0.00	27.92	6	12,821	0.05%
2020/01/30	55	27.64	6	28.06	27.70	49	12,492	0.39%
2020/01/20	1	29.20	0	0.00	29.19	1	10,664	0.01%
2020/01/17	1	29.17	0	0.00	29.16	1	10,913	0.01%
2020/01/16	1	28.96	5	29.08	29.10	-4	11,189	-0.04%
2020/01/14	1	28.95	10	29.02	29.02	-9	13,051	-0.07%
2020/01/09	1	28.68	0	0.00	28.70	1	13,606	0.01%
2020/01/07	22	28.64	16	28.50	28.69	6	13,478	0.04%
2020/01/06	4	28.99	3	28.96	28.96	1	13,221	0.01%
2020/01/02	1	29.09	0	0.00	29.09	1	13,410	0.01%
2019/12/31	1	29.00	0	0.00	28.97	1	13,889	0.01%
2019/12/30	2	28.97	3	29.01	29.00	-1	13,762	-0.01%
2019/12/27	1	28.90	4	28.92	28.90	-3	13,551	-0.02%
2019/12/26	1	28.83	1	28.87	28.86	0	13,505	0.00%
2019/12/25	1	28.87	10	28.88	28.83	-9	13,511	-0.07%
2019/12/23	1	28.67	0	0.00	28.72	1	13,547	0.01%
2019/12/20	11	28.82	5	28.71	28.80	6	13,527	0.04%
2019/12/19	7	28.73	0	0.00	28.69	7	13,545	0.05%
2019/12/18	1	28.75	0	0.00	28.77	1	13,651	0.01%
2019/12/17	1	28.65	0	0.00	28.71	1	13,549	0.01%
2019/12/16	0	0.00	33	28.52	28.57	-33	13,469	-0.25%
2019/12/12	0	0.00	34	28.31	28.31	-34	13,384	-0.25%
2019/12/11	0	0.00	10	28.20	28.21	-10	13,328	-0.08%
2019/12/09	4	28.21	2	28.25	28.21	2	13,528	0.01%
2019/12/06	2	28.18	5	28.16	28.13	-3	13,516	-0.02%
2019/12/05	2	28.05	5	28.02	28.03	-3	13,450	-0.02%
2019/12/03	2	27.93	0	0.00	27.92	2	13,692	0.01%
2019/12/02	9	27.65	0	0.00	27.65	9	13,797	0.07%
2019/11/29	8	27.82	0	0.00	27.75	8	13,635	0.06%
2019/11/26	3	28.05	0	0.00	28.06	3	13,631	0.02%
2019/11/25	5	28.00	0	0.00	27.99	5	13,586	0.04%
2019/11/22	2	28.01	1	28.02	28.01	1	13,516	0.01%
2019/11/21	31	27.85	0	0.00	28.00	31	13,703	0.23%
2019/11/20	1	28.10	0	0.00	28.09	1	13,558	0.01%
2019/11/19	5	28.08	1	28.13	28.14	4	13,536	0.03%
2019/11/18	9	28.05	1	27.97	28.05	8	13,457	0.06%
2019/11/15	0	0.00	2	27.89	27.88	-2	13,347	-0.01%
2019/11/14	2	27.80	2	27.81	27.83	0	13,300	0.00%
2019/11/13	32	27.76	0	0.00	27.79	32	13,284	0.24%
2019/11/11	18	27.56	0	0.00	27.50	18	13,273	0.14%
2019/11/08	11	27.83	3	27.85	27.88	8	12,640	0.06%
2019/11/07	9.1	27.76	1	27.81	27.80	8.1	12,608	0.06%
2019/11/06	14	27.98	10	28.01	27.93	4	12,524	0.03%
2019/11/05	7	28.03	5	28.02	28.03	2	12,445	0.02%
2019/11/04	6	27.78	1	27.75	27.84	5	12,571	0.04%
2019/11/01	8	27.56	0	0.00	27.63	8	12,668	0.06%
2019/10/31	4	27.61	0	0.00	27.58	4	12,802	0.03%
2019/10/30	8	27.61	0	0.00	27.65	8	12,593	0.06%
2019/10/29	13	27.63	0	0.00	27.62	13	12,476	0.10%
2019/10/28	3	27.70	0	0.00	27.70	3	12,149	0.02%
2019/10/25	10	27.61	0	0.00	27.60	10	11,944	0.08%
2019/10/24	26	27.62	1	27.64	27.65	25	11,625	0.22%
2019/10/23	72	27.51	35	27.41	27.54	37	11,355	0.33%
2019/10/22	2	29.03	4	29.03	29.03	-2	9,885	-0.02%
2019/10/21	5	28.95	17	28.92	28.95	-12	9,478	-0.13%
2019/10/18	1	28.81	0	0.00	28.82	1	8,991	0.01%
2019/10/17	0	0.00	1	28.64	28.70	-1	8,831	-0.01%
2019/10/16	19	28.50	0	0.00	28.51	19	8,735	0.22%
2019/10/15	1	28.43	0	0.00	28.45	1	8,666	0.01%
2019/10/14	0	0.00	1	28.55	28.52	-1	8,593	-0.01%
2019/10/09	28	28.29	0	0.00	28.28	28	8,581	0.33%
2019/10/08	10	28.44	0	0.00	28.44	10	8,493	0.12%
2019/10/07	4	28.43	0	0.00	28.42	4	8,511	0.05%
2019/10/04	1	28.13	18	28.17	28.14	-17	7,917	-0.21%
2019/10/03	1	28.00	6	28.08	28.12	-5	7,926	-0.06%
2019/10/02	0	0.00	2.3	28.17	28.17	-2.3	7,930	-0.03%
2019/09/27	12	27.94	3	27.92	27.88	9	7,986	0.11%
2019/09/26	2	28.28	0	0.00	28.15	2	7,928	0.03%
2019/09/24	0	0.00	1	28.30	28.33	-1	8,100	-0.01%
2019/09/23	3	28.08	4	28.08	28.12	-1	8,000	-0.01%
2019/09/20	0	0.00	1	27.99	27.98	-1	7,850	-0.01%
2019/09/19	0	0.00	4	28.01	27.97	-4	7,861	-0.05%
2019/09/18	2	28.05	1	28.05	28.05	1	7,862	0.01%
2019/09/17	0	0.00	5	28.00	28.00	-5	7,859	-0.06%
2019/09/12	3	27.95	0	0.00	27.92	3	7,861	0.04%
2019/09/11	32	27.91	1	27.89	27.81	31	7,833	0.40%
2019/09/09	5	27.76	8	27.80	27.77	-3	7,727	-0.04%
2019/09/06	7	27.86	3	27.86	27.83	4	7,701	0.05%
2019/09/05	0	0.00	2	27.76	27.71	-2	7,572	-0.03%
2019/09/04	0	0.00	7	27.52	27.54	-7	7,409	-0.09%
2019/09/02	11	27.40	14	27.38	27.44	-3	7,237	-0.04%
2019/08/30	2	27.30	2	27.33	27.25	0	7,220	0.00%
2019/08/29	0	0.00	55	26.98	27.00	-55	7,036	-0.78%
2019/08/27	1	26.98	0	0.00	26.96	1	7,234	0.01%
2019/08/26	13	26.83	1	26.90	26.88	12	7,350	0.16%
2019/08/23	5	27.03	0	0.00	27.02	5	7,298	0.07%
2019/08/22	7	27.01	1	27.08	27.02	6	7,477	0.08%
2019/08/20	0	0.00	7	27.07	27.07	-7	7,787	-0.09%
2019/08/19	0	0.00	11	26.99	27.03	-11	8,017	-0.14%
2019/08/15	3	26.64	3	26.81	26.82	0	8,632	0.00%
2019/08/14	2	26.96	0	0.00	26.93	2	8,821	0.02%
2019/08/13	3	26.71	0	0.00	26.76	3	9,037	0.03%
2019/08/08	2	26.49	1	26.45	26.56	1	9,580	0.01%
2019/08/07	9	26.51	0	26.53	26.43	9	9,640	0.09%
2019/08/06	1	25.96	0	0.00	26.52	1	9,836	0.01%
2019/08/05	4	26.64	0	0.00	26.60	4	9,910	0.04%
2019/08/02	3	26.88	0	0.00	26.85	3	9,881	0.03%
2019/08/01	2	27.11	0	0.00	27.10	2	9,867	0.02%
2019/07/31	11	27.17	2	27.15	27.20	9	9,844	0.09%
2019/07/26	0	0.00	12	27.40	27.40	-12	10,002	-0.12%
2019/07/25	0	0.00	1	27.37	27.47	-1	9,973	-0.01%
2019/07/24	0	0.00	5	27.32	27.28	-5	9,839	-0.05%
2019/07/23	0	0.00	1	27.24	27.24	-1	9,743	-0.01%
2019/07/22	2	27.11	0	0.00	27.11	2	9,640	0.02%
2019/07/17	3	27.17	0	0.00	27.14	3	9,614	0.03%
2019/07/16	0	0.00	14	27.29	27.26	-14	9,616	-0.15%
2019/07/10	2	26.91	0	0.00	26.95	2	9,359	0.02%
2019/07/04	1.2	26.96	0	0.00	26.93	1.2	9,405	0.01%
2019/07/02	0.2	26.97	1	26.97	26.96	-0.9	9,637	-0.01%
2019/07/01	0	0.00	2	26.93	26.95	-2	9,701	-0.02%
2019/06/28	2	26.57	0	0.00	26.59	2	9,568	0.02%
2019/06/27	0	0.00	5	26.64	26.61	-5	9,642	-0.05%
2019/06/26	1	26.41	0	0.00	26.43	1	9,628	0.01%
2019/06/24	2	26.59	0	0.00	26.60	2	9,553	0.02%
2019/06/20	0	0.00	2	26.57	26.61	-2	9,474	-0.02%
2019/06/19	0	0.00	4	26.36	26.47	-4	9,490	-0.04%
2019/06/13	2	26.00	15	25.96	26.01	-13	9,632	-0.13%
2019/06/12	5	26.10	0	0.00	26.10	5	9,561	0.05%
2019/06/11	6	26.07	3	26.06	26.04	3	9,520	0.03%
2019/06/04	1	25.79	14	25.79	25.76	-13	9,308	-0.14%
2019/06/03	2	25.77	0	0.00	25.84	2	9,261	0.02%
2019/05/31	12	25.88	0	0.00	25.94	12	9,166	0.13%
2019/05/30	1	25.54	0	0.00	25.58	1	9,109	0.01%
2019/05/28	5	25.47	0	0.00	25.50	5	9,002	0.06%
2019/05/27	8	25.40	0	0.00	25.45	8	9,012	0.09%
2019/05/24	7	25.48	0	0.00	25.44	7	8,978	0.08%
2019/05/23	11	25.47	0	0.00	25.44	11	8,938	0.12%
2019/05/21	2	25.65	0	0.00	25.76	2	8,558	0.02%
2019/05/20	8	25.69	0	0.00	25.70	8	8,317	0.10%
2019/05/17	5	25.75	0	0.00	25.70	5	8,142	0.06%
2019/05/16	6	25.94	0	0.00	25.92	6	7,872	0.08%
2019/05/15	4	26.21	5	26.11	26.18	-1	7,697	-0.01%
2019/05/14	6	26.00	0	0.00	26.07	6	7,656	0.08%
2019/05/13	6	26.14	0	0.00	26.09	6	7,409	0.08%
2019/05/10	10	26.68	0	0.00	26.55	10	7,083	0.14%
2019/05/09	13	26.73	0	0.00	26.74	13	6,862	0.19%
2019/05/07	2	27.20	0	0.00	27.26	2	6,768	0.03%
2019/05/03	0	0.00	1	27.53	27.56	-1	6,823	-0.01%
2019/04/29	1	27.36	0	0.00	27.35	1	6,855	0.01%
2019/04/26	1	27.50	0	0.00	27.52	1	6,893	0.01%
2019/04/19	0	0.00	4	27.31	27.35	-4	6,797	-0.06%
2019/04/12	3	26.76	0	0.00	26.76	3	6,639	0.05%
2019/04/11	0	0.00	20	27.03	26.89	-20	6,849	-0.29%
2019/04/10	0	0.00	1	26.96	26.97	-1	6,895	-0.01%
2019/04/09	2	27.02	0	0.00	27.02	2	6,835	0.03%
2019/04/03	13	26.71	0	0.00	26.73	13	6,721	0.19%
2019/04/02	0	0.00	2	26.60	26.58	-2	6,770	-0.03%
2019/03/25	1	26.24	0	0.00	26.10	1	6,812	0.01%
2019/03/21	0	0.00	2	26.35	26.37	-2	6,637	-0.03%
2019/03/19	15	26.23	0	0.00	26.22	15	6,474	0.23%
2019/03/18	0	0.00	1	26.04	26.13	-1	6,282	-0.02%
2019/03/14	1	25.99	1	26.01	25.91	0	6,297	0.00%
2019/03/13	5	25.97	1	25.97	25.98	4	6,393	0.06%
2019/03/12	0	0.00	1	26.01	26.01	-1	6,406	-0.02%
2019/03/11	0	0.00	5	25.89	25.89	-5	6,398	-0.08%
2019/03/08	2	25.71	11	25.74	25.84	-9	6,486	-0.14%
2019/03/07	4	26.05	1	25.98	25.98	3	6,446	0.05%
2019/03/06	0	0.00	1	26.07	26.08	-1	6,448	-0.02%
2019/03/05	1	26.00	0	0.00	26.00	1	6,424	0.02%
2019/02/26	1	26.17	0	0.00	26.18	1	6,134	0.02%
2019/02/25	0	0.00	8	26.11	26.13	-8	6,036	-0.13%
2019/02/22	0	0.00	1	25.88	25.90	-1	5,846	-0.02%
2019/02/21	0	0.00	7	25.81	25.84	-7	5,647	-0.12%
2019/02/20	0	0.00	4	25.72	25.74	-4	5,522	-0.07%
2019/02/19	1	25.50	0	0.00	25.52	1	5,357	0.02%
2019/02/15	1	25.60	0	0.00	25.39	1	5,279	0.02%
2019/02/13	0	0.00	13	25.38	25.42	-13	5,182	-0.25%
2019/02/12	0	0.00	15	25.16	25.26	-15	5,100	-0.29%
2019/01/28	2	25.03	5	25.04	25.01	-3	4,903	-0.06%
2019/01/25	2	24.85	5	24.84	24.90	-3	4,787	-0.06%
2019/01/24	0	0.00	1	24.54	24.55	-1	4,632	-0.02%
2019/01/23	0	0.00	2	24.40	24.44	-2	4,651	-0.04%
2019/01/22	4	24.50	0	0.00	24.50	4	4,706	0.08%
2019/01/21	3	24.55	30	24.53	24.51	-27	4,849	-0.56%
2019/01/18	0	0.00	4	24.41	24.39	-4	5,011	-0.08%
2019/01/16	1	24.27	0	0.00	24.25	1	5,438	0.02%
2019/01/15	0	0.00	2	24.17	24.13	-2	6,020	-0.03%
2019/01/10	1	24.00	0	0.00	24.01	1	6,289	0.02%
2019/01/08	1	23.77	0	0.00	23.79	1	6,461	0.02%
2019/01/04	1	23.22	0	0.00	23.40	1	7,051	0.01%
2019/01/03	3	23.61	0	0.00	23.59	3	7,909	0.04%
2019/01/02	4	23.90	0	0.00	23.83	4	8,005	0.05%
2018/12/27	3	23.97	2	23.99	23.91	1	8,621	0.01%
2018/12/26	4	23.70	3	24.00	23.72	1	8,759	0.01%
2018/12/25	8	23.91	0	0.00	23.97	8	8,686	0.09%
2018/12/20	1	24.10	10	24.14	24.13	-9	8,454	-0.11%
2018/12/18	14	24.06	0	0.00	24.03	14	8,463	0.17%
2018/12/14	1	24.30	0	0.00	24.31	1	8,178	0.01%
2018/12/10	5	24.06	0	0.00	24.07	5	8,351	0.06%
2018/12/07	5	24.21	0	0.00	24.28	5	8,234	0.06%
2018/12/06	7	24.23	0	0.00	24.19	7	8,290	0.08%
2018/12/05	1	24.60	0	0.00	24.60	1	8,209	0.01%
2018/12/04	5	24.82	0	0.00	24.82	5	8,447	0.06%
2018/12/03	0	0.00	19	24.76	24.89	-19	8,500	-0.22%
2018/11/30	0	0.00	4	24.49	24.46	-4	8,381	-0.05%
2018/11/29	2	24.37	0	0.00	24.38	2	8,342	0.02%
2018/11/28	5	24.20	0	0.00	24.27	5	8,290	0.06%
2018/11/26	8	24.11	0	0.00	24.11	8	8,272	0.10%
2018/11/22	5	24.03	0	0.00	23.98	5	8,224	0.06%
2018/11/21	1	24.08	0	0.00	24.14	1	8,179	0.01%
2018/11/20	1	24.24	0	0.00	24.17	1	8,126	0.01%
2018/11/19	0.3	24.49	10	24.40	24.40	-9.7	8,079	-0.12%
2018/11/15	0	0.00	1	24.22	24.22	-1	8,043	-0.01%
2018/11/14	1	24.13	0	0.00	24.15	1	8,020	0.01%
2018/11/12	7	24.21	0	0.00	24.18	7	7,914	0.09%
2018/11/09	22	24.15	0	0.00	24.21	22	7,901	0.28%
2018/11/06	1	24.05	0	0.00	24.08	1	7,809	0.01%
2018/11/02	0	0.00	2	24.15	24.18	-2	7,715	-0.03%
2018/10/31	1	23.69	0	0.00	23.78	1	7,620	0.01%
2018/10/29	7	23.45	0	0.00	23.34	7	7,528	0.09%
2018/10/26	1	23.40	0	0.00	23.43	1	7,385	0.01%
2018/10/25	8	23.59	0	0.00	23.59	8	7,185	0.11%
2018/10/23	19	24.18	0	0.00	24.13	19	6,812	0.28%
2018/10/22	15	25.69	0	0.00	25.81	15	6,360	0.24%
2018/10/18	0	0.00	5	25.45	25.54	-5	6,234	-0.08%
2018/10/17	1	25.60	0	0.00	25.51	1	6,223	0.02%
2018/10/16	10	25.38	5	25.44	25.39	5	6,122	0.08%
2018/10/15	17	25.18	0	0.00	25.18	17	5,996	0.28%
2018/10/12	10	24.96	13	25.13	25.26	-3	5,746	-0.05%
2018/10/11	31	24.82	0	0.00	24.91	31	5,427	0.57%
2018/10/09	1	26.28	0	0.00	26.34	1	4,295	0.02%
2018/10/08	26	26.42	0	0.00	26.70	26	3,944	0.66%
2018/10/05	6	26.35	0	0.00	26.43	6	3,543	0.17%
2018/10/04	5	26.77	0	0.00	26.78	5	3,174	0.16%
2018/10/03	2	27.08	0	0.00	26.97	2	3,010	0.07%
2018/10/02	2	27.19	0	0.00	27.20	2	2,889	0.07%
2018/09/27	2	27.33	0	0.00	27.33	2	3,070	0.07%
2018/09/26	0	0.00	5	27.39	27.40	-5	3,083	-0.16%
2018/09/25	0	0.00	7	27.41	27.49	-7	3,115	-0.22%
2018/09/14	0	0.00	3	27.10	27.40	-3	3,392	-0.09%
2018/09/13	0	0.00	2	26.96	26.92	-2	3,354	-0.06%
2018/09/11	2	26.61	0	0.00	26.78	2	3,265	0.06%
2018/09/10	11	26.66	0	0.00	26.67	11	3,260	0.34%
2018/09/07	2	27.21	0	0.00	27.19	2	3,011	0.07%
2018/09/06	4	27.40	1	27.53	27.45	3	2,903	0.10%
2018/08/31	3	27.69	0	0.00	27.78	3	2,999	0.10%
2018/08/30	5	27.64	0	0.00	27.70	5	3,069	0.16%
2018/08/28	0	0.00	5	27.48	27.56	-5	3,165	-0.16%
2018/08/17	5	27.19	0	0.00	27.12	5	3,491	0.14%
2018/08/10	0	0.00	1	27.54	27.53	-1	3,620	-0.03%
2018/08/09	0	0.00	1	27.47	27.50	-1	3,723	-0.03%
2018/08/08	0	0.00	1	27.60	27.60	-1	3,754	-0.03%
2018/08/06	0	0.00	1	27.35	27.43	-1	3,772	-0.03%
2018/07/31	0	0.00	1	26.96	27.19	-1	3,629	-0.03%
2018/07/30	0	0.00	1	27.03	27.04	-1	3,552	-0.03%
2018/07/27	0	0.00	7	26.90	26.89	-7	3,450	-0.20%
2018/07/26	0	0.00	1	26.56	26.59	-1	3,256	-0.03%
2018/07/25	0	0.00	4	26.50	26.47	-4	3,187	-0.13%
2018/07/24	1	26.37	0	0.00	26.42	1	3,117	0.03%
2018/07/18	4	26.01	0	0.00	26.21	4	3,264	0.12%
2018/07/06	2	25.22	0	0.00	25.30	2	3,128	0.06%
2018/07/05	4	25.45	0	0.00	25.31	4	3,045	0.13%
2018/06/28	15	25.40	0	0.00	25.40	15	2,842	0.53%
2018/06/26	1	25.60	0	0.00	25.65	1	2,696	0.04%
2018/06/25	5	25.80	0	0.00	25.78	5	2,557	0.20%
2018/06/22	3	25.89	0	0.00	26.00	3	2,434	0.12%
2018/06/20	1	25.93	0	0.00	26.10	1	2,418	0.04%
2018/06/19	1	26.06	4	26.20	26.20	-3	2,416	-0.12%
2018/06/06	0	0.00	2	26.78	26.79	-2	2,205	-0.09%
2018/05/17	0	0.00	4	26.11	26.06	-4	1,792	-0.22%
2018/05/16	0	0.00	2	25.92	25.93	-2	1,694	-0.12%
2018/05/14	0	0.00	4	25.70	25.85	-4	1,896	-0.21%
2018/05/07	2	25.24	0	0.00	25.30	2	1,950	0.10%
2018/05/02	2	25.31	0	0.00	25.34	2	2,167	0.09%
2018/04/30	2	25.10	0	0.00	25.40	2	2,301	0.09%
2018/04/27	3	25.12	0	0.00	25.15	3	2,318	0.13%
2018/04/25	2	25.22	0	0.00	25.31	2	2,317	0.09%
2018/04/24	2	25.49	0	0.00	25.50	2	2,303	0.09%
2018/04/23	1	25.72	0	0.00	25.69	1	2,345	0.04%
2018/04/11	0	0.00	7	26.06	26.11	-7	2,610	-0.27%
2018/04/09	1	25.85	0	0.00	25.95	1	2,688	0.04%
2018/04/03	1	25.90	0	0.00	25.92	1	2,706	0.04%
2018/03/30	2	25.95	0	0.00	25.96	2	2,747	0.07%
2018/03/22	0	0.00	2	26.20	26.14	-2	2,676	-0.07%
2018/03/19	0	0.00	1	26.20	26.19	-1	2,668	-0.04%
2018/03/08	0	0.00	5	26.05	26.01	-5	3,053	-0.16%
2018/02/26	1	25.95	0	0.00	25.98	1	3,133	0.03%
2018/02/23	1	25.74	0	0.00	25.80	1	3,089	0.03%
2018/02/21	2	25.69	0	0.00	25.72	2	3,099	0.06%
2018/02/07	5	25.40	0	0.00	25.43	5	3,121	0.16%
2018/01/24	0	0.00	2	26.31	26.32	-2	2,899	-0.07%
2018/01/23	0	0.00	3	26.22	26.20	-3	2,797	-0.11%
2018/01/22	0	0.00	15	26.11	26.25	-15	2,888	-0.52%
2018/01/18	0	0.00	2	26.06	26.02	-2	2,819	-0.07%
2018/01/16	0	0.00	2	25.78	25.80	-2	2,680	-0.07%
2018/01/10	1	25.42	0	0.00	25.37	1	2,578	0.04%
2018/01/08	0	0.00	2	25.50	25.57	-2	2,554	-0.08%
2018/01/05	0	0.00	1	25.44	25.44	-1	2,548	-0.04%
2018/01/03	0	0.00	10	25.25	25.31	-10	2,543	-0.39%