元大高股息 (0056)-凱基-宜蘭券商分點個股進出

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
37.33
漲跌
▲0.23
漲幅
+0.62%
成交量
16,207張
產業
上市
3444人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元大高股息 (0056)籌碼相關－凱基-宜蘭券商分點個股進出

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

凱基-宜蘭券商分點個股進出
凱基-宜蘭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
2024/11/22	4.2	37.34	0	0.00	37.33	4.2	32,291	0.01%
2024/11/21	3	36.98	0	0.00	37.10	3	32,283	0.01%
2024/11/20	63.5	37.23	0	0.00	37.10	63.5	32,075	0.20%
2024/11/19	37.8	37.19	2.3	37.13	37.25	35.5	31,902	0.11%
2024/11/18	28.6	37.00	10	37.14	37.00	18.6	31,696	0.06%
2024/11/15	13.5	37.15	0	0.00	37.14	13.5	31,188	0.04%
2024/11/14	29.9	37.14	0	0.00	37.08	29.9	31,246	0.10%
2024/11/13	9.8	37.42	0	0.00	37.49	9.8	30,369	0.03%
2024/11/12	54.1	37.59	17	37.63	37.52	37.1	29,998	0.12%
2024/11/11	5.7	37.97	99	37.93	38.08	-93.4	29,138	-0.32%
2024/11/08	5	38.14	1	38.44	38.13	4	28,899	0.01%
2024/11/07	2.2	38.11	95	38.09	38.16	-92.8	28,964	-0.32%
2024/11/06	5.2	37.79	3	37.92	37.79	2.2	28,982	0.01%
2024/11/05	44.1	37.41	107	37.49	37.68	-62.9	29,104	-0.22%	大賣/
2024/11/04	32.2	37.32	7.6	37.39	37.48	24.6	30,076	0.08%
2024/11/01	30.2	36.94	0	36.96	37.34	30.1	31,838	0.09%
2024/10/30	25.9	37.44	5	37.49	37.42	20.9	31,978	0.07%
2024/10/29	56.6	37.47	5	37.35	37.49	51.6	31,775	0.16%
2024/10/28	6.3	37.96	37	38.02	37.94	-30.7	30,990	-0.10%
2024/10/25	5.2	37.88	258	37.90	37.97	-252.8	31,363	-0.81%	大賣/鉅額交易
2024/10/24	51	37.83	0	0.00	37.81	51	32,058	0.16%
2024/10/23	17.3	38.10	0	0.00	38.01	17.3	32,708	0.05%
2024/10/22	5.7	38.08	4	38.19	38.16	1.7	32,661	0.01%
2024/10/21	18	38.15	10	38.18	38.09	8	33,633	0.02%
2024/10/18	156.2	38.14	43	38.13	38.06	113.2	34,340	0.33%	大買/鉅額交易
2024/10/17	177.5	38.05	1	38.04	38.12	176.5	34,334	0.51%	大買/鉅額交易
2024/10/16	160.6	38.90	0	0.00	39.02	160.6	34,050	0.47%	大買/鉅額交易
2024/10/15	31.1	38.90	24.5	39.03	39.10	6.6	33,632	0.02%
2024/10/14	4.1	38.59	19	38.68	38.70	-14.9	34,111	-0.04%
2024/10/11	67.5	38.61	2.9	38.65	38.60	64.6	34,137	0.19%
2024/10/09	19	38.49	31	38.59	38.43	-12	33,980	-0.04%
2024/10/08	56.9	38.32	5	38.45	38.43	51.9	33,813	0.15%
2024/10/07	2.2	38.47	29.8	38.55	38.64	-27.6	33,414	-0.08%
2024/10/04	100.7	38.33	5	38.38	38.35	95.7	33,221	0.29%
2024/10/01	36.8	38.63	0	0.00	38.57	36.8	32,581	0.11%
2024/09/30	8.9	38.76	2	38.63	38.66	6.9	32,043	0.02%
2024/09/27	2.1	39.01	8	38.99	39.01	-5.9	31,992	-0.02%
2024/09/26	12.1	38.90	104	38.94	38.75	-92	32,850	-0.28%	大賣/
2024/09/25	3	38.69	1	38.68	38.73	2	33,646	0.01%
2024/09/24	3.2	38.18	0	0.00	38.24	3.2	33,709	0.01%
2024/09/23	15.2	38.24	5	38.25	38.25	10.2	33,817	0.03%
2024/09/20	15.6	38.19	0	0.00	38.15	15.6	34,146	0.05%
2024/09/19	1	37.65	11	37.93	37.97	-10	34,336	-0.03%
2024/09/18	28.9	37.72	2	37.91	37.72	26.9	34,587	0.08%
2024/09/16	65.1	37.87	2	37.95	37.98	63.1	34,423	0.18%
2024/09/13	0.2	37.80	58	37.80	37.82	-57.8	34,476	-0.17%
2024/09/12	1.1	37.64	0	0.00	37.77	1.1	34,624	0.00%
2024/09/11	13.2	37.15	0	0.00	37.15	13.2	34,675	0.04%
2024/09/10	39.7	37.40	0	0.00	37.18	39.7	34,657	0.11%
2024/09/09	30.8	37.22	2.1	37.40	37.66	28.7	34,280	0.08%
2024/09/06	0.1	37.90	0	0.00	37.87	0.1	34,090	0.00%
2024/09/05	33.1	37.64	10	37.87	37.63	23.1	33,990	0.07%
2024/09/04	41	37.53	2	37.86	37.59	39	33,957	0.11%
2024/09/03	5.4	39.01	0	0.00	38.98	5.4	32,915	0.02%
2024/09/02	1	39.10	5.5	39.12	39.06	-4.5	33,026	-0.01%
2024/08/30	0	0.00	1	39.07	39.06	-1	33,193	0.00%
2024/08/29	15.2	38.81	10	39.00	39.01	5.2	33,286	0.02%
2024/08/28	0	0.00	0.1	38.88	38.99	-0.1	33,323	0.00%
2024/08/27	1.3	38.84	0.1	38.79	38.87	1.2	33,520	0.00%
2024/08/26	5.3	39.07	2	38.90	39.02	3.3	33,677	0.01%
2024/08/23	7.1	38.37	11	38.55	38.61	-3.9	33,641	-0.01%
2024/08/22	15.3	38.60	0	0.00	38.58	15.3	33,645	0.05%
2024/08/21	1.6	38.66	11	38.81	38.66	-9.4	34,132	-0.03%
2024/08/20	0.2	38.99	1.5	39.03	38.91	-1.3	34,163	0.00%
2024/08/19	2.1	38.98	0	0.00	38.83	2.1	34,359	0.01%
2024/08/16	0	0.00	1	38.61	38.82	-1	34,635	0.00%
2024/08/15	0.1	38.35	1.9	38.53	38.17	-1.8	34,293	-0.01%
2024/08/14	6.1	38.39	2.4	38.43	38.36	3.7	34,342	0.01%
2024/08/13	0.6	38.00	0	0.00	37.98	0.6	34,322	0.00%
2024/08/12	0	0.00	12.1	37.67	37.88	-12.1	34,454	-0.04%
2024/08/09	5	37.37	5	37.46	37.35	0	34,528	0.00%
2024/08/08	25.5	36.46	1	36.61	36.77	24.5	34,402	0.07%
2024/08/07	4.2	36.44	131	36.47	36.99	-126.8	34,260	-0.37%	大賣/鉅額交易
2024/08/06	151.2	35.50	34	35.60	35.81	117.2	33,982	0.34%	大買/鉅額交易
2024/08/05	60	35.40	0	0.00	35.11	60	32,829	0.18%
2024/08/02	27.7	38.15	0	0.00	38.00	27.7	30,893	0.09%
2024/08/01	1	39.15	9	38.89	39.15	-8	30,172	-0.03%
2024/07/31	4.2	38.28	0	0.00	38.37	4.2	30,161	0.01%
2024/07/30	14.3	37.89	4	37.91	38.37	10.3	29,935	0.03%
2024/07/29	13	38.55	6	38.78	38.42	7	29,326	0.02%
2024/07/26	22.6	38.61	2	38.64	38.82	20.6	28,488	0.07%
2024/07/23	0.1	39.48	1.1	39.50	39.47	-1	27,170	0.00%
2024/07/22	15.5	38.91	15	38.85	39.04	0.5	26,876	0.00%
2024/07/19	22.1	39.88	8	39.79	39.81	14.1	25,911	0.05%
2024/07/18	68.4	40.25	5	40.43	40.40	63.4	25,163	0.25%
2024/07/17	45.2	41.09	1.1	41.15	41.00	44.1	24,503	0.18%
2024/07/16	8.6	41.23	1	41.24	41.30	7.6	24,409	0.03%
2024/07/15	2.5	42.26	14.2	42.17	42.37	-11.7	25,086	-0.05%
2024/07/12	18.1	42.41	0	0.00	42.39	18.1	24,909	0.07%
2024/07/11	0.1	42.71	1	42.51	42.65	-0.9	25,598	0.00%
2024/07/10	11.6	42.22	10.1	42.20	42.34	1.5	27,066	0.01%
2024/07/09	0.1	42.01	6	42.10	42.09	-5.9	27,738	-0.02%
2024/07/08	15	41.96	0	0.00	42.14	15	27,493	0.05%
2024/07/05	3.7	41.89	0	0.00	41.94	3.7	27,341	0.01%
2024/07/04	9	41.83	50	41.82	41.88	-41	27,085	-0.15%
2024/07/03	12	41.38	2	41.34	41.42	10	26,816	0.04%
2024/07/02	30	41.00	0	0.00	41.10	30	26,714	0.11%
2024/07/01	10.3	41.36	0.1	41.47	41.35	10.2	25,929	0.04%
2024/06/28	0.5	41.16	0	0.00	41.12	0.5	25,162	0.00%
2024/06/27	16.2	40.94	0	0.00	40.91	16.2	25,197	0.06%
2024/06/26	15.1	41.18	0	0.00	41.20	15.1	25,105	0.06%
2024/06/25	4.6	41.12	4	40.90	41.30	0.6	24,778	0.00%
2024/06/24	7	41.45	1.5	41.45	41.41	5.5	24,604	0.02%
2024/06/21	8	41.79	0	0.00	41.90	8	24,658	0.03%
2024/06/20	6.6	41.69	0	0.00	41.95	6.6	24,702	0.03%
2024/06/19	6.1	41.54	1.2	41.27	41.52	4.9	24,861	0.02%
2024/06/18	0	40.86	5	40.82	40.96	-5	24,809	-0.02%
2024/06/17	0.5	40.76	1	40.63	40.79	-0.5	25,013	0.00%
2024/06/14	1	40.48	47.1	40.48	40.55	-46.1	25,218	-0.18%
2024/06/13	14	40.43	26	40.37	40.42	-12	25,502	-0.05%
2024/06/12	1	39.95	8	39.96	39.97	-7	25,595	-0.03%
2024/06/11	6.3	39.88	0	0.00	39.95	6.3	25,805	0.02%
2024/06/07	4.1	39.97	2	40.06	40.01	2.1	25,867	0.01%
2024/06/06	0	0.00	3	40.09	40.05	-3	26,073	-0.01%
2024/06/05	12.7	39.87	0	0.00	39.86	12.7	26,194	0.05%
2024/06/04	3.1	40.00	0	0.00	40.01	3.1	26,673	0.01%
2024/06/03	4	40.33	0	0.00	40.32	4	26,970	0.01%
2024/05/31	2.3	40.02	4	40.24	39.93	-1.7	27,267	-0.01%
2024/05/30	0.2	40.16	16	40.05	40.03	-15.8	27,391	-0.06%
2024/05/29	0.1	40.67	3	40.69	40.59	-2.9	27,695	-0.01%
2024/05/28	5	40.80	7	40.80	40.81	-2	27,722	-0.01%
2024/05/27	5	40.76	22.2	40.66	40.74	-17.2	27,745	-0.06%
2024/05/24	1	39.84	20.2	39.92	40.10	-19.2	27,490	-0.07%
2024/05/23	5	40.06	15	40.06	40.01	-10	27,610	-0.04%
2024/05/22	1	40.00	6.1	39.86	40.04	-5.1	27,763	-0.02%
2024/05/21	3	39.55	1	39.42	39.50	2	27,717	0.01%
2024/05/20	3.1	39.58	2	39.60	39.66	1.1	27,847	0.00%
2024/05/17	11	39.57	1	39.49	39.51	10	28,163	0.04%
2024/05/16	1	39.67	12	39.63	39.60	-11	28,312	-0.04%
2024/05/15	1	39.50	1	39.36	39.30	0	28,593	0.00%
2024/05/14	10.1	39.23	11.5	39.19	39.26	-1.4	29,207	0.00%
2024/05/13	2	39.05	4.3	39.05	39.04	-2.3	29,257	-0.01%
2024/05/10	0.1	38.94	1.1	39.06	39.04	-1	29,446	0.00%
2024/05/09	0.1	38.94	2	38.95	38.92	-1.9	29,421	-0.01%
2024/05/08	0.1	38.94	7	39.01	39.02	-6.9	29,501	-0.02%
2024/05/07	0.1	38.85	2.4	38.93	38.97	-2.3	29,676	-0.01%
2024/05/06	0.2	38.85	0	0.00	38.88	0.2	29,727	0.00%
2024/05/03	0.2	38.59	1.2	38.66	38.45	-1.1	29,694	0.00%
2024/05/02	2.2	38.33	20	38.19	38.35	-17.8	29,894	-0.06%
2024/04/30	0	0.00	1	38.32	38.32	-1	29,995	0.00%
2024/04/29	1	38.18	0	0.00	38.34	1	30,224	0.00%
2024/04/26	8	37.66	0	0.00	37.69	8	30,421	0.03%
2024/04/25	1.1	37.51	0	0.00	37.51	1.1	30,629	0.00%
2024/04/24	1	37.74	0.2	37.48	37.85	0.8	31,019	0.00%
2024/04/23	3.1	37.12	3	37.19	37.12	0.1	32,830	0.00%
2024/04/22	15.8	37.10	3	37.04	36.92	12.8	34,650	0.04%
2024/04/19	28.5	37.37	1	37.54	37.27	27.5	34,860	0.08%
2024/04/18	12.3	38.09	1	38.17	38.18	11.3	33,506	0.03%
2024/04/17	25.1	38.84	1	38.72	38.94	24.1	32,984	0.07%
2024/04/16	46	38.63	2	38.55	38.49	44	32,116	0.14%
2024/04/15	34.8	39.63	10	39.69	39.62	24.8	30,685	0.08%
2024/04/12	2.1	40.03	2	40.03	39.98	0.1	30,281	0.00%
2024/04/11	0.5	39.98	2	40.01	40.09	-1.6	30,433	-0.01%
2024/04/10	0	0.00	1	40.25	40.20	-1	30,557	0.00%
2024/04/09	0.1	39.99	11	39.98	39.99	-10.9	31,635	-0.03%
2024/04/08	3	39.84	0	0.00	39.92	3	31,929	0.01%
2024/04/03	3	39.76	0	0.00	39.75	3	31,830	0.01%
2024/04/02	71	39.88	12.3	39.85	39.88	58.7	31,934	0.18%
2024/04/01	2.1	39.86	9	39.70	39.59	-6.9	32,441	-0.02%
2024/03/29	2.1	39.80	2	39.72	39.86	0.1	32,753	0.00%
2024/03/28	0	0.00	7.6	39.75	39.74	-7.6	32,919	-0.02%
2024/03/27	1.5	39.43	2.5	39.27	39.55	-1	33,013	0.00%
2024/03/26	7.1	39.20	8	39.49	39.24	-0.9	33,076	0.00%
2024/03/25	3.4	39.65	0	0.00	39.62	3.4	33,059	0.01%
2024/03/22	0.1	39.84	1.3	40.00	39.80	-1.2	33,201	0.00%
2024/03/21	8.1	39.89	12	39.88	39.93	-3.9	33,133	-0.01%
2024/03/20	2	39.92	3.3	39.99	39.63	-1.3	33,302	0.00%
2024/03/19	0	0.00	2	39.47	39.70	-2	33,682	-0.01%
2024/03/18	3	39.09	7	39.12	39.36	-4	34,225	-0.01%
2024/03/15	0.2	38.71	5.5	38.97	39.02	-5.3	34,152	-0.02%
2024/03/14	13.1	38.70	5	38.82	38.72	8.1	33,922	0.02%
2024/03/13	3	39.00	43	39.23	39.08	-40	33,830	-0.12%
2024/03/12	1.6	38.68	16	38.79	38.99	-14.4	33,698	-0.04%
2024/03/11	2.6	38.48	31	38.49	38.43	-28.4	33,783	-0.08%
2024/03/08	15.1	38.77	20.9	38.65	38.45	-5.8	33,669	-0.02%
2024/03/07	3.6	38.56	9.6	38.53	38.68	-6	33,152	-0.02%
2024/03/06	13	38.16	15.1	38.19	38.53	-2.1	32,892	-0.01%
2024/03/05	3.2	38.01	3	38.03	38.16	0.2	32,576	0.00%
2024/03/04	11.3	38.09	25.6	38.05	38.00	-14.3	32,498	-0.04%
2024/03/01	1	37.80	2.5	37.75	37.74	-1.5	32,039	0.00%
2024/02/29	1	37.50	1	37.65	37.70	0	32,168	0.00%
2024/02/27	3.4	37.40	11.7	37.60	37.51	-8.3	32,028	-0.03%
2024/02/26	0	0.00	32	37.64	37.68	-32	31,870	-0.10%
2024/02/23	3.1	37.72	46.1	37.81	37.59	-43.1	31,783	-0.14%
2024/02/22	37	37.52	10	37.61	37.65	27	32,100	0.08%
2024/02/21	10	37.33	0	0.00	37.29	10	31,762	0.03%
2024/02/20	1	37.32	2	37.36	37.39	-1	31,741	0.00%
2024/02/19	0	37.10	0	0.00	37.14	0	31,436	0.00%
2024/02/16	23	37.08	21.6	37.14	37.07	1.4	31,677	0.00%
2024/02/15	1.1	36.79	46.4	36.82	36.86	-45.3	31,353	-0.14%
2024/02/05	3.4	36.45	6	36.43	36.45	-2.6	30,608	-0.01%
2024/02/02	0	0.00	22.5	36.49	36.45	-22.5	30,525	-0.07%
2024/02/01	0	36.26	0	0.00	36.30	0	30,337	0.00%
2024/01/31	0	0.00	2	36.16	36.20	-2	30,544	-0.01%
2024/01/30	2	36.38	0	0.00	36.36	2	30,496	0.01%
2024/01/29	2.1	36.24	0	0.00	36.28	2.1	30,526	0.01%
2024/01/26	4.4	36.13	0	0.00	36.07	4.4	30,394	0.01%
2024/01/25	8	36.32	0.1	36.34	36.29	7.9	30,391	0.03%
2024/01/24	26	36.26	13	36.27	36.23	13	30,277	0.04%
2024/01/23	17	36.14	0	0.00	36.20	17	30,812	0.06%
2024/01/22	10.2	36.14	2	36.04	36.14	8.2	30,686	0.03%
2024/01/19	7.2	35.37	0	0.00	35.65	7.2	30,473	0.02%
2024/01/18	20.1	35.19	2	35.01	35.12	18.1	31,058	0.06%
2024/01/17	42.4	35.32	1	35.20	35.19	41.4	30,727	0.13%
2024/01/16	41.2	36.26	0	0.00	36.37	41.2	29,046	0.14%
2024/01/15	26	36.43	0	0.00	36.42	26	27,642	0.09%
2024/01/12	3	36.27	2	36.33	36.33	1	27,656	0.00%
2024/01/11	13.2	36.34	0	0.00	36.39	13.2	28,953	0.05%
2024/01/10	8.3	36.25	4	36.23	36.24	4.3	31,275	0.01%
2024/01/09	16.1	36.48	1	36.78	36.49	15.1	32,297	0.05%
2024/01/08	0.1	36.60	2.1	36.82	36.57	-2	32,979	-0.01%
2024/01/05	10.3	36.62	2	36.64	36.55	8.3	33,330	0.02%
2024/01/04	7.2	36.62	26.1	36.59	36.59	-18.9	33,253	-0.06%
2024/01/03	60.7	36.79	19	36.76	36.68	41.7	33,531	0.12%
2024/01/02	31.1	37.17	0	0.00	37.17	31.1	32,601	0.10%
2023/12/29	14	37.29	1	37.34	37.40	13	32,410	0.04%
2023/12/28	22.5	37.49	11	37.46	37.33	11.5	32,806	0.03%
2023/12/27	11.1	37.38	45.2	37.29	37.42	-34.1	33,456	-0.10%
2023/12/26	6	36.98	7.5	36.99	37.00	-1.5	33,230	0.00%
2023/12/25	2.1	36.55	0	0.00	36.65	2.1	32,781	0.01%
2023/12/22	1	36.31	2.1	36.37	36.37	-1.1	32,487	0.00%
2023/12/21	0.1	36.29	6	36.28	36.33	-5.9	32,461	-0.02%
2023/12/20	0	36.40	6.3	36.40	36.57	-6.2	32,376	-0.02%
2023/12/19	9.1	36.05	10	36.02	36.10	-0.9	32,120	0.00%
2023/12/18	8	36.30	0.6	36.20	36.38	7.4	32,281	0.02%
2023/12/15	8	36.48	3	36.45	36.36	5	32,159	0.02%
2023/12/14	5.1	36.51	16.5	36.51	36.55	-11.4	31,933	-0.04%
2023/12/13	0.1	35.95	13.6	35.99	36.06	-13.5	31,472	-0.04%
2023/12/12	13	35.59	2	35.63	35.58	11	30,915	0.04%
2023/12/11	1	35.47	18	35.55	35.47	-17	30,849	-0.05%
2023/12/08	2	35.42	41.2	35.53	35.42	-39.2	30,809	-0.13%
2023/12/07	10.1	35.28	0	0.00	35.25	10.1	30,780	0.03%
2023/12/06	7.1	35.29	7	35.25	35.31	0.1	31,299	0.00%
2023/12/05	45.1	35.00	20.2	35.10	35.05	25	31,001	0.08%
2023/12/04	4.2	35.21	11	35.19	35.19	-6.8	30,868	-0.02%
2023/12/01	6	35.03	0	0.00	35.13	6	30,932	0.02%
2023/11/30	5	35.07	0	0.00	35.08	5	30,907	0.02%
2023/11/29	2	35.06	1	35.10	35.09	1	30,961	0.00%
2023/11/28	6	34.79	2	34.85	34.90	4	30,789	0.01%
2023/11/27	3	34.87	0	0.00	34.75	3	30,758	0.01%
2023/11/24	4	34.95	0	0.00	34.94	4	30,597	0.01%
2023/11/23	2	34.96	6	35.04	34.97	-4	30,643	-0.01%
2023/11/22	12	35.09	0	0.00	35.05	12	30,857	0.04%
2023/11/21	17	35.25	14.3	35.23	35.30	2.7	31,044	0.01%
2023/11/20	0	0.00	8.1	34.83	34.90	-8.1	31,152	-0.03%
2023/11/17	3.1	34.84	0	0.00	34.82	3.1	31,201	0.01%
2023/11/16	3.2	34.78	0	0.00	34.77	3.2	31,282	0.01%
2023/11/15	11.2	34.92	41	35.02	34.83	-29.8	31,235	-0.10%
2023/11/14	3.1	34.68	20.8	34.71	34.68	-17.7	31,232	-0.06%
2023/11/13	31	34.53	18	34.54	34.54	13	31,300	0.04%
2023/11/10	2.3	34.36	0	0.00	34.43	2.3	31,543	0.01%
2023/11/09	9	34.51	0	0.00	34.55	9	31,693	0.03%
2023/11/08	1	34.67	17	34.59	34.54	-16	32,047	-0.05%
2023/11/07	1	34.18	5	34.23	34.23	-4	32,009	-0.01%
2023/11/06	2.1	34.12	39	34.01	34.24	-36.9	32,783	-0.11%
2023/11/03	10	33.70	0	0.00	33.69	10	32,772	0.03%
2023/11/02	0	33.45	7	33.50	33.52	-7	33,164	-0.02%
2023/11/01	5	32.72	2	32.79	32.89	3	33,528	0.01%
2023/10/31	23.6	32.87	4	32.97	32.69	19.6	34,305	0.06%
2023/10/30	6.1	33.18	0	0.00	33.23	6.1	35,099	0.02%
2023/10/27	24.3	33.21	11	33.25	33.13	13.3	35,971	0.04%
2023/10/26	35.7	33.01	36	33.05	33.10	-0.3	37,274	0.00%
2023/10/25	8.1	33.60	3.2	33.63	33.62	4.9	37,595	0.01%
2023/10/24	8.1	33.13	42.2	33.32	33.47	-34.1	38,032	-0.09%
2023/10/23	14.2	33.11	0	0.00	33.08	14.2	38,620	0.04%
2023/10/20	14.5	33.12	5	33.32	33.40	9.5	39,802	0.02%
2023/10/19	41.3	33.55	0	0.00	33.65	41.3	41,284	0.10%
2023/10/18	87.3	34.82	12	34.96	34.90	75.3	40,573	0.19%
2023/10/17	27.6	35.36	10	35.37	35.27	17.6	38,508	0.05%
2023/10/16	31.1	35.48	1.4	35.53	35.52	29.7	38,342	0.08%
2023/10/13	8	35.69	2	35.81	35.72	6	38,793	0.02%
2023/10/12	1.1	35.95	5	35.98	35.98	-3.9	39,925	-0.01%
2023/10/11	85	36.04	6	36.16	35.78	79	41,376	0.19%
2023/10/06	3	35.76	2.5	35.77	35.79	0.5	42,535	0.00%
2023/10/05	3.1	35.59	2	35.71	35.69	1.1	43,168	0.00%
2023/10/04	26.8	35.20	0	0.00	35.39	26.8	43,474	0.06%
2023/10/03	8.4	35.74	0	0.00	35.60	8.4	43,353	0.02%
2023/10/02	3	35.75	1.6	35.72	35.74	1.4	43,325	0.00%
2023/09/28	2.2	35.10	1	35.26	35.06	1.2	43,861	0.00%
2023/09/27	0.1	34.81	0	0.00	34.87	0.1	44,651	0.00%
2023/09/26	9.1	34.87	1	34.88	34.76	8.1	45,761	0.02%
2023/09/25	0	0.00	1	35.00	35.08	-1	46,125	0.00%
2023/09/22	0.2	34.70	0	0.00	34.89	0.2	46,174	0.00%
2023/09/21	36.7	34.58	6	34.67	34.70	30.7	46,266	0.07%
2023/09/20	61.4	35.02	1	35.22	35.05	60.4	45,945	0.13%
2023/09/19	3	35.27	0	0.00	35.14	3	46,493	0.01%
2023/09/18	10.1	35.31	51	35.31	35.31	-40.9	46,664	-0.09%
2023/09/15	3	35.48	2	35.56	35.58	1	46,803	0.00%
2023/09/14	0.2	35.26	1	35.23	35.31	-0.8	46,953	0.00%
2023/09/13	0.2	34.84	0	0.00	34.86	0.2	47,064	0.00%
2023/09/12	4.5	34.78	0	0.00	34.80	4.5	47,518	0.01%
2023/09/11	15.4	34.77	0.1	34.88	34.79	15.3	48,056	0.03%
2023/09/08	0.1	35.35	3.3	35.44	35.42	-3.2	47,956	-0.01%
2023/09/07	0.2	35.49	0.8	35.55	35.45	-0.6	48,886	0.00%
2023/09/06	32.1	35.62	4	35.59	35.60	28.1	49,568	0.06%
2023/09/05	0.1	35.32	6	35.35	35.43	-5.9	49,852	-0.01%
2023/09/04	2	35.05	0.3	35.21	35.27	1.7	50,141	0.00%
2023/09/01	1	35.20	0	0.00	35.12	1	50,299	0.00%
2023/08/31	1	35.07	1	35.30	35.31	0	50,522	0.00%
2023/08/30	1	35.35	2	35.50	35.35	-1	50,824	0.00%
2023/08/29	1	35.05	3	35.05	35.16	-2	51,337	0.00%
2023/08/28	10	34.95	14	35.08	35.06	-4	51,398	-0.01%
2023/08/25	48.5	35.40	0	0.00	35.14	48.5	51,319	0.09%
2023/08/24	5	36.07	12.7	36.01	35.76	-7.7	51,396	-0.01%
2023/08/23	1	35.30	4	35.32	35.43	-3	51,458	-0.01%
2023/08/22	0	0.00	10	35.14	35.11	-10	52,007	-0.02%
2023/08/21	1	34.83	6	34.91	34.85	-5	52,135	-0.01%
2023/08/18	12	34.91	2	34.85	34.84	10	52,121	0.02%
2023/08/17	2	35.30	10	35.24	35.33	-8	51,806	-0.02%
2023/08/16	39.1	34.79	25	34.73	35.14	14.1	51,736	0.03%
2023/08/15	5.1	34.86	10	34.97	34.85	-4.9	51,873	-0.01%
2023/08/14	44	34.27	7.1	34.45	34.28	36.9	52,221	0.07%
2023/08/11	11.4	34.62	17	34.63	34.56	-5.6	52,016	-0.01%
2023/08/10	39.9	34.62	33	34.62	34.43	6.9	52,010	0.01%
2023/08/09	0	0.00	38	35.56	35.35	-38	51,239	-0.07%
2023/08/08	1	35.59	15	35.73	35.59	-14	50,991	-0.03%
2023/08/07	1	35.66	6.3	35.35	35.70	-5.3	50,577	-0.01%
2023/08/04	24.2	34.55	15	34.53	34.74	9.2	50,055	0.02%
2023/08/02	49.8	34.72	14	35.00	34.51	35.8	49,160	0.07%
2023/08/01	8	35.59	38	35.65	35.73	-30	47,781	-0.06%
2023/07/31	32.4	36.45	24	36.75	35.74	8.4	46,827	0.02%
2023/07/28	8	36.47	27	36.34	36.58	-19	45,368	-0.04%
2023/07/27	8	36.13	14	36.34	36.10	-6	44,245	-0.01%
2023/07/26	13	36.01	13	36.22	36.02	0	43,693	0.00%
2023/07/25	49	36.28	42	36.44	36.05	7	42,844	0.02%
2023/07/24	6	35.54	136.1	35.63	35.99	-130.1	41,141	-0.32%	大賣/鉅額交易
2023/07/21	11.5	34.83	86.5	34.64	35.26	-74.9	39,128	-0.19%
2023/07/20	9	34.67	36	34.45	34.71	-27	38,945	-0.07%
2023/07/19	18.5	34.85	11	35.08	34.36	7.5	38,430	0.02%
2023/07/18	13.1	35.01	35	35.20	35.11	-21.9	37,308	-0.06%
2023/07/17	11.2	35.89	79	35.90	35.94	-67.8	35,892	-0.19%
2023/07/14	12	35.53	33	35.41	35.54	-21	33,984	-0.06%
2023/07/13	7.1	35.17	30.7	35.36	34.82	-23.6	32,411	-0.07%
2023/07/12	5	34.14	11	34.18	34.30	-6	30,636	-0.02%
2023/07/11	25	33.78	0	0.00	33.80	25	29,710	0.08%
2023/07/10	8.1	33.27	2.1	33.16	33.18	6	29,355	0.02%
2023/07/07	4	33.11	24	33.08	33.08	-20	28,963	-0.07%
2023/07/06	7.2	33.46	19	33.50	33.34	-11.8	28,125	-0.04%
2023/07/05	14.3	33.78	20	33.79	33.71	-5.7	27,144	-0.02%
2023/07/04	95.1	33.80	18.6	33.68	33.91	76.4	26,313	0.29%
2023/07/03	2	33.26	6.1	33.17	33.24	-4.1	25,368	-0.02%
2023/06/30	0.4	32.67	13	32.64	32.67	-12.6	25,119	-0.05%
2023/06/29	8.1	32.52	1	32.47	32.53	7.1	25,191	0.03%
2023/06/28	0.1	32.35	0	0.00	32.30	0.1	25,050	0.00%
2023/06/27	39.4	32.50	0	0.00	32.18	39.4	25,112	0.16%
2023/06/26	3	32.77	0.2	32.78	32.77	2.8	24,721	0.01%
2023/06/21	33	32.82	12	32.73	32.83	21	24,714	0.08%
2023/06/20	1	32.39	2	32.52	32.48	-1	24,470	0.00%
2023/06/19	2	32.77	11	32.75	32.73	-9	24,190	-0.04%
2023/06/16	4.6	32.78	21	32.82	32.78	-16.4	23,898	-0.07%
2023/06/15	55	32.67	6	32.63	32.69	49	23,537	0.21%
2023/06/14	5.2	32.27	2	32.30	32.32	3.2	23,053	0.01%
2023/06/13	2.4	32.05	12	32.04	32.20	-9.6	22,990	-0.04%
2023/06/12	8.1	31.80	41	31.81	31.78	-33	22,212	-0.15%
2023/06/09	103	31.75	12	31.54	31.78	91	21,791	0.42%	大買/
2023/06/08	23.7	31.40	90	31.41	31.24	-66.4	21,944	-0.30%
2023/06/07	36	31.47	21	31.48	31.46	15	22,078	0.07%
2023/06/06	6.8	31.13	27	31.11	31.15	-20.2	22,001	-0.09%
2023/06/05	16.1	30.98	172	30.95	31.10	-155.9	21,934	-0.71%	大賣/鉅額交易
2023/06/02	79.1	30.94	4.4	30.97	30.93	74.7	21,734	0.34%
2023/06/01	60.6	30.42	5.9	30.45	30.47	54.7	21,375	0.26%
2023/05/31	6	30.46	0	0.00	30.49	6	21,387	0.03%
2023/05/30	23	30.53	21.8	30.57	30.52	1.2	21,242	0.01%
2023/05/29	169.1	30.65	40	30.63	30.65	129.1	20,974	0.62%	大買/鉅額交易
2023/05/26	5	29.91	31	30.09	30.13	-26	20,701	-0.13%
2023/05/25	1	29.80	10	29.71	29.78	-9	20,433	-0.04%
2023/05/24	6	29.39	0	0.00	29.43	6	20,364	0.03%
2023/05/23	5	29.36	7	29.37	29.37	-2	20,586	-0.01%
2023/05/22	7	29.40	0	0.00	29.35	7	20,555	0.03%
2023/05/19	5.1	29.27	6.5	29.24	29.31	-1.4	20,426	-0.01%
2023/05/18	10	29.01	52	29.08	29.05	-42	20,315	-0.21%
2023/05/17	0	0.00	60	28.79	28.76	-60	19,833	-0.30%
2023/05/16	0	0.00	243	28.58	28.65	-243	19,596	-1.24%	大賣/鉅額交易
2023/05/15	5	28.35	0	0.00	28.42	5	19,581	0.03%
2023/05/12	7	28.25	1	28.45	28.45	6	19,709	0.03%
2023/05/11	8	28.43	0	0.00	28.40	8	19,730	0.04%
2023/05/10	3	28.56	0	0.00	28.54	3	19,819	0.02%
2023/05/09	3.1	28.65	0	0.00	28.64	3.1	19,838	0.02%
2023/05/08	6	28.63	40	28.65	28.67	-34	20,137	-0.17%
2023/05/05	1	28.47	10	28.47	28.47	-9	20,193	-0.04%
2023/05/04	2.1	28.36	2	28.32	28.45	0.1	20,512	0.00%
2023/05/03	3.1	28.35	0	0.00	28.42	3.1	20,639	0.02%
2023/05/02	1	28.40	0	0.00	28.44	1	20,848	0.00%
2023/04/28	0	0.00	2	28.17	28.23	-2	21,218	-0.01%
2023/04/27	3.1	28.01	10	28.05	28.02	-7	21,247	-0.03%
2023/04/26	4.1	27.70	0	0.00	27.84	4.1	21,374	0.02%
2023/04/25	15	27.86	10	27.80	27.80	5	21,169	0.02%
2023/04/24	4	28.26	0	0.00	28.27	4	20,386	0.02%
2023/04/21	13.8	28.28	172	28.42	28.19	-158.3	20,417	-0.78%	大賣/鉅額交易
2023/04/20	8.1	28.44	88	28.50	28.43	-79.9	20,440	-0.39%
2023/04/19	0.2	28.63	50	28.60	28.55	-49.9	20,772	-0.24%
2023/04/18	9	28.69	42	28.73	28.67	-33	20,861	-0.16%
2023/04/17	6	28.80	43.3	28.76	28.80	-37.3	20,763	-0.18%
2023/04/14	79.4	28.72	3.7	28.71	28.74	75.6	20,701	0.37%
2023/04/13	8.1	28.73	32	28.72	28.71	-23.9	20,739	-0.12%
2023/04/12	5	28.80	7	28.81	28.85	-2	20,533	-0.01%
2023/04/11	42.6	28.70	71	28.65	28.70	-28.5	20,618	-0.14%
2023/04/10	4	28.46	1	28.48	28.50	3	20,786	0.01%
2023/04/07	71	28.50	0	0.00	28.43	71	20,709	0.34%
2023/04/06	3.3	28.46	96	28.45	28.47	-92.8	20,739	-0.45%
2023/03/31	72.5	28.46	70	28.51	28.43	2.5	20,527	0.01%
2023/03/30	9	28.27	14.4	28.22	28.29	-5.4	20,270	-0.03%
2023/03/29	2.1	28.10	35	28.08	28.15	-32.9	20,139	-0.16%
2023/03/28	6.6	28.09	3	28.15	28.06	3.6	20,445	0.02%
2023/03/27	0.1	28.26	90	28.31	28.31	-89.9	20,288	-0.44%
2023/03/24	5.3	28.18	2	28.21	28.26	3.3	20,355	0.02%
2023/03/23	4.2	28.09	30	28.07	28.12	-25.8	20,172	-0.13%
2023/03/22	0.3	28.02	14	28.05	28.05	-13.7	20,077	-0.07%
2023/03/21	5	27.82	0	27.88	27.84	5	19,992	0.02%
2023/03/20	0.2	27.76	0	0.00	27.76	0.2	20,057	0.00%
2023/03/17	9.2	27.58	7	27.60	27.76	2.2	19,971	0.01%
2023/03/16	13	27.55	8	27.49	27.50	5	20,002	0.02%
2023/03/15	0	0.00	4	27.79	27.66	-4	19,828	-0.02%
2023/03/14	32.2	27.69	3	27.71	27.66	29.2	20,028	0.15%
2023/03/13	15.2	27.62	14	27.75	27.93	1.2	19,940	0.01%
2023/03/10	18.6	27.89	13	27.97	27.86	5.6	19,434	0.03%
2023/03/09	3.1	28.27	0	0.00	28.24	3.1	19,250	0.02%
2023/03/08	20	28.24	0	0.00	28.37	20	19,260	0.10%
2023/03/07	7	28.35	0.9	28.35	28.38	6.1	19,170	0.03%
2023/03/06	9.2	28.23	6	28.23	28.25	3.2	19,336	0.02%
2023/03/03	8.1	27.89	40	27.90	27.95	-32	19,265	-0.17%
2023/03/02	11.3	27.74	3	27.75	27.78	8.3	19,261	0.04%
2023/03/01	4.1	27.52	5	27.64	27.72	-0.9	19,262	0.00%
2023/02/24	21.1	27.74	20	27.75	27.67	1.1	19,252	0.01%
2023/02/23	12	27.61	28.6	27.67	27.74	-16.6	18,853	-0.09%
2023/02/22	17.1	27.30	59.1	27.39	27.40	-42	18,630	-0.23%
2023/02/21	0.1	27.43	7	27.53	27.53	-6.9	18,676	-0.04%
2023/02/20	6.1	27.41	23.5	27.40	27.41	-17.4	18,848	-0.09%
2023/02/17	15.7	27.20	6	27.22	27.24	9.7	19,228	0.05%
2023/02/16	60.1	27.29	3.6	27.32	27.33	56.5	19,710	0.29%
2023/02/15	4.8	27.10	4.5	27.14	27.05	0.3	19,842	0.00%
2023/02/14	2.2	27.13	14	27.12	27.13	-11.9	19,890	-0.06%
2023/02/13	7.5	26.88	11	26.97	26.97	-3.5	20,252	-0.02%
2023/02/10	9.2	27.04	0.8	27.09	27.02	8.4	20,463	0.04%
2023/02/09	9.2	27.15	5	27.12	27.15	4.2	20,644	0.02%
2023/02/08	5.2	27.15	1	27.14	27.15	4.2	20,772	0.02%
2023/02/07	10.2	26.91	2	26.90	26.94	8.2	20,779	0.04%
2023/02/06	8.6	26.91	129	26.94	26.92	-120.4	20,807	-0.58%	大賣/鉅額交易
2023/02/03	2.1	26.94	15.9	27.00	27.00	-13.8	20,631	-0.07%
2023/02/02	16.2	26.89	59	26.93	26.99	-42.8	20,588	-0.21%
2023/02/01	45.3	26.66	11	26.66	26.67	34.3	20,715	0.17%
2023/01/31	23.2	26.55	1	26.54	26.54	22.2	20,789	0.11%
2023/01/30	33.7	26.43	15	26.46	26.53	18.7	20,925	0.09%
2023/01/17	10.8	26.06	0.1	26.09	26.06	10.7	21,187	0.05%
2023/01/16	9	26.03	2	26.04	26.02	7	21,491	0.03%
2023/01/13	2.5	26.00	7.7	26.01	25.98	-5.2	21,901	-0.02%
2023/01/12	2.5	25.98	9	26.03	25.99	-6.6	23,355	-0.03%
2023/01/11	2	26.07	10.8	26.07	26.07	-8.8	26,140	-0.03%
2023/01/10	1.1	26.00	2	26.05	26.06	-0.9	28,394	0.00%
2023/01/09	2.1	25.81	1	25.90	25.94	1.1	30,395	0.00%
2023/01/06	1	25.63	62	25.51	25.66	-61	30,737	-0.20%
2023/01/05	51.6	25.58	0	0.00	25.46	51.6	31,646	0.16%
2023/01/04	1.2	25.44	3	25.47	25.45	-1.9	32,661	-0.01%
2023/01/03	1.3	25.23	0	0.00	25.49	1.3	34,171	0.00%
2022/12/30	2.6	25.43	1	25.46	25.40	1.6	35,174	0.00%
2022/12/29	9.1	25.18	5	25.20	25.29	4.1	36,105	0.01%
2022/12/28	1.1	25.37	0	0.00	25.38	1.1	37,580	0.00%
2022/12/27	0.2	25.68	0	0.00	25.63	0.2	39,029	0.00%
2022/12/26	5	25.57	0	0.00	25.58	5	39,495	0.01%
2022/12/23	5.1	25.43	67	25.46	25.60	-61.9	40,046	-0.15%
2022/12/22	0.2	25.64	2	25.65	25.67	-1.9	40,666	0.00%
2022/12/21	6.2	25.35	3	25.36	25.34	3.2	41,902	0.01%
2022/12/20	25.9	25.43	0	0.00	25.30	25.9	42,413	0.06%
2022/12/19	18	25.75	20	25.73	25.73	-2	43,612	0.00%
2022/12/16	59.2	25.47	5	25.46	25.70	54.2	43,959	0.12%
2022/12/15	0.3	25.74	0	0.00	25.70	0.3	44,276	0.00%
2022/12/14	0	0.00	0.1	25.68	25.68	-0.1	44,807	0.00%
2022/12/13	0.1	25.60	0	0.00	25.53	0.1	45,119	0.00%
2022/12/12	2.1	25.33	0	0.00	25.50	2.1	45,266	0.00%
2022/12/09	1	25.50	1	25.51	25.51	0	45,466	0.00%
2022/12/08	10.1	25.29	3	25.34	25.29	7.1	45,414	0.02%
2022/12/07	16.2	25.48	0	0.00	25.44	16.2	45,356	0.04%
2022/12/06	35.2	25.72	11	25.73	25.61	24.2	45,095	0.05%
2022/12/05	4.1	25.86	1	25.93	25.87	3.1	44,791	0.01%
2022/12/02	4.2	25.72	0	0.00	25.73	4.2	44,678	0.01%
2022/12/01	20.3	25.89	3.7	25.93	25.82	16.6	44,927	0.04%
2022/11/30	10.2	25.53	1.3	25.65	25.65	8.9	44,924	0.02%
2022/11/29	2.9	25.36	0	0.00	25.47	2.9	45,006	0.01%
2022/11/28	11.2	25.34	0	0.00	25.32	11.2	45,368	0.02%
2022/11/25	1.4	25.59	9	25.62	25.52	-7.6	45,495	-0.02%
2022/11/24	10.5	25.48	1	25.44	25.54	9.5	45,526	0.02%
2022/11/23	2.1	25.30	3	25.32	25.30	-0.9	45,616	0.00%
2022/11/22	1.4	25.12	3	25.09	25.10	-1.7	46,286	0.00%
2022/11/21	13.2	25.37	50	25.23	25.22	-36.8	46,210	-0.08%
2022/11/18	14.9	25.43	4	25.47	25.43	10.9	46,058	0.02%
2022/11/17	5.1	25.46	37.5	25.40	25.58	-32.5	46,115	-0.07%
2022/11/16	11	25.50	6	25.53	25.53	5	46,277	0.01%
2022/11/15	1.1	25.36	21	25.52	25.55	-19.9	46,005	-0.04%
2022/11/14	2.3	25.33	32.6	25.37	25.42	-30.3	45,523	-0.07%
2022/11/11	4.2	25.00	4.1	25.20	25.00	0.1	44,997	0.00%
2022/11/10	0.1	24.56	11	24.51	24.53	-10.9	44,523	-0.02%
2022/11/09	27.2	24.57	5	24.49	24.61	22.2	44,514	0.05%
2022/11/08	14.4	24.26	34.1	24.24	24.23	-19.7	44,336	-0.04%
2022/11/07	22	23.97	9	23.90	24.06	13	43,972	0.03%
2022/11/04	2.1	23.56	2	23.51	23.64	0.1	43,722	0.00%
2022/11/03	36	23.50	2	23.55	23.58	34	43,744	0.08%
2022/11/02	11	23.66	0	0.00	23.67	11	43,687	0.03%
2022/11/01	25.6	23.51	0	0.00	23.55	25.6	43,778	0.06%
2022/10/31	1.1	23.49	4.9	23.50	23.48	-3.8	43,858	-0.01%
2022/10/28	25.7	23.39	0	0.00	23.31	25.7	44,013	0.06%
2022/10/27	7	23.53	9	23.54	23.58	-2	43,742	0.00%
2022/10/26	18.4	23.41	0	23.38	23.41	18.4	43,975	0.04%
2022/10/25	21.4	23.44	2	23.51	23.40	19.4	43,675	0.04%
2022/10/24	31	23.76	105	23.87	23.69	-74	43,127	-0.17%	大賣/
2022/10/21	39.3	23.67	1	23.67	23.58	38.3	42,952	0.09%
2022/10/20	31.3	23.53	2	23.64	23.65	29.3	42,434	0.07%
2022/10/19	58.1	23.93	78	23.96	23.95	-19.9	41,038	-0.05%
2022/10/18	143	25.73	8	25.83	25.84	135	38,264	0.35%	大買/鉅額交易
2022/10/17	484.6	25.52	0	0.00	25.77	484.6	36,062	1.34%	大買/鉅額交易
2022/10/14	170.1	25.93	70	26.02	25.91	100.1	33,875	0.30%	大買/
2022/10/13	107.5	25.66	1	25.80	25.53	106.5	33,319	0.32%	大買/鉅額交易
2022/10/12	255.2	25.80	0	0.00	25.82	255.2	32,298	0.79%	大買/鉅額交易
2022/10/11	46	25.87	44	25.90	25.85	2	31,414	0.01%
2022/10/07	50.2	26.34	1	26.43	26.28	49.2	30,057	0.16%
2022/10/06	69.3	26.52	0	0.00	26.57	69.3	29,048	0.24%
2022/10/05	103	26.60	5	26.59	26.62	98	28,495	0.34%	大買/
2022/10/04	32.1	26.19	3	26.19	26.27	29.1	27,349	0.11%
2022/10/03	15.1	25.61	3	25.67	25.67	12.1	25,742	0.05%
2022/09/30	17.9	25.53	0	0.00	25.78	17.9	25,645	0.07%
2022/09/29	32.2	25.86	5	26.08	25.81	27.2	25,407	0.11%
2022/09/28	98.8	26.07	0	0.00	25.83	98.8	25,726	0.38%
2022/09/27	21.3	26.26	0	0.00	26.33	21.3	24,823	0.09%
2022/09/26	60.5	26.40	0	0.00	26.33	60.5	24,841	0.24%
2022/09/23	33.6	27.06	0	0.00	27.06	33.6	24,343	0.14%
2022/09/22	41	27.13	1	27.17	27.17	40	24,787	0.16%
2022/09/21	13.7	27.72	0	0.00	27.64	13.7	24,382	0.06%
2022/09/20	10.1	28.06	0	0.00	27.98	10.1	24,002	0.04%
2022/09/19	3.4	28.21	2	28.16	28.06	1.4	23,870	0.01%
2022/09/16	8.1	28.24	0	0.00	28.28	8.1	23,904	0.03%
2022/09/15	1	28.60	3	28.58	28.59	-2	24,377	-0.01%
2022/09/14	1	28.16	7	28.21	28.35	-6	25,063	-0.02%
2022/09/13	1.2	28.71	0	0.00	28.71	1.2	25,067	0.00%
2022/09/12	4.2	28.52	1	28.61	28.56	3.2	25,899	0.01%
2022/09/08	8	28.08	0	0.00	28.25	8	26,541	0.03%
2022/09/07	26.6	27.97	1	27.90	27.90	25.6	27,361	0.09%
2022/09/06	9.2	28.06	0	0.00	28.08	9.2	27,108	0.03%
2022/09/05	18.2	28.06	0	0.00	28.18	18.2	27,077	0.07%
2022/09/02	17	28.22	0	0.00	28.10	17	27,375	0.06%
2022/09/01	19.1	28.38	0	0.00	28.44	19.1	26,958	0.07%
2022/08/31	3	28.65	0	0.00	28.79	3	26,588	0.01%
2022/08/30	2	28.47	0	0.00	28.67	2	26,330	0.01%
2022/08/29	8.1	28.43	0	0.00	28.45	8.1	26,109	0.03%
2022/08/26	12	29.10	0	0.00	29.10	12	25,430	0.05%
2022/08/25	13	28.96	0	0.00	28.94	13	25,285	0.05%
2022/08/24	19	28.89	0	0.00	28.80	19	25,177	0.08%
2022/08/23	4	28.95	35	29.05	28.93	-31	24,848	-0.12%
2022/08/22	10.1	29.15	0	0.00	29.25	10.1	24,388	0.04%
2022/08/19	3	29.38	0	0.00	29.42	3	24,110	0.01%
2022/08/18	2	29.20	0	0.00	29.29	2	24,128	0.01%
2022/08/17	2	29.25	0	0.00	29.28	2	24,037	0.01%
2022/08/16	8.9	29.17	0	0.00	29.24	8.9	24,041	0.04%
2022/08/15	1	29.18	0	0.00	29.22	1	23,880	0.00%
2022/08/12	0	0.00	5	29.28	29.30	-5	23,637	-0.02%
2022/08/11	0	0.00	5	29.08	29.12	-5	23,814	-0.02%
2022/08/10	4.5	28.86	0	0.00	28.81	4.5	23,742	0.02%
2022/08/09	3.3	28.78	2	29.07	29.07	1.3	23,654	0.01%
2022/08/05	53	28.71	1	28.80	28.87	52	23,904	0.22%
2022/08/04	4	28.30	0.2	28.28	28.43	3.8	24,150	0.02%
2022/08/03	11	28.33	0	0.00	28.44	11	24,195	0.05%
2022/08/02	13	28.31	2	28.45	28.45	11	24,176	0.05%
2022/08/01	16	28.73	3.3	28.72	28.76	12.7	24,031	0.05%
2022/07/29	4	28.50	88	28.45	28.55	-84	24,047	-0.35%
2022/07/28	20	28.20	20	28.41	28.18	0	23,873	0.00%
2022/07/27	2	28.08	1	28.01	28.25	1	23,648	0.00%
2022/07/26	22	28.10	2	28.12	28.12	20	23,575	0.08%
2022/07/25	1	28.35	1.3	28.18	28.33	-0.3	23,450	0.00%
2022/07/22	3	28.32	7	28.40	28.40	-4	23,497	-0.02%
2022/07/21	0.1	28.12	15	28.17	28.38	-14.9	23,839	-0.06%
2022/07/20	0	0.00	16	28.02	28.00	-16	24,096	-0.07%
2022/07/19	2.6	27.55	1	27.59	27.68	1.6	24,748	0.01%
2022/07/18	3	27.30	5	27.24	27.48	-2	24,713	-0.01%
2022/07/15	18	27.10	0	0.00	27.09	18	24,487	0.07%
2022/07/14	34	27.17	4	27.18	27.18	30	24,288	0.12%
2022/07/13	23.1	27.08	10.1	27.11	27.08	13	24,146	0.05%
2022/07/12	21.1	26.59	0	0.00	26.62	21.1	24,016	0.09%
2022/07/11	1	27.20	74	27.39	27.25	-73	23,577	-0.31%
2022/07/08	4.7	27.22	11	27.30	27.25	-6.4	23,400	-0.03%
2022/07/07	7	26.40	0	0.00	26.76	7	23,071	0.03%
2022/07/06	91	26.56	3	26.32	26.32	88	23,127	0.38%
2022/07/05	3	26.89	50	26.90	26.96	-47	22,663	-0.21%
2022/07/04	14	26.58	16	26.87	26.68	-2	22,393	-0.01%
2022/07/01	181.8	27.21	70	27.01	26.81	111.8	22,566	0.50%	大買/鉅額交易
2022/06/30	26	27.63	80	27.79	27.56	-54	21,708	-0.25%
2022/06/29	44	28.18	1	28.11	28.14	43	20,881	0.21%
2022/06/28	53.2	28.48	1	28.47	28.53	52.2	20,578	0.25%
2022/06/27	62.1	28.63	1	28.52	28.86	61.1	20,368	0.30%
2022/06/24	6.6	28.24	5	28.06	28.10	1.6	20,147	0.01%
2022/06/23	30.6	28.42	70	28.16	28.05	-39.4	20,047	-0.20%
2022/06/22	82.7	28.65	0	0.00	28.50	82.7	19,293	0.43%
2022/06/21	3.1	29.18	71	28.89	29.28	-68	18,528	-0.37%
2022/06/20	35.2	29.06	0	0.00	28.87	35.2	18,308	0.19%
2022/06/17	17.3	29.57	0	0.00	29.62	17.3	17,392	0.10%
2022/06/16	52.3	30.15	0	0.00	29.94	52.3	16,622	0.31%
2022/06/15	1.5	30.42	10	30.39	30.39	-8.6	15,696	-0.05%
2022/06/14	37	30.36	2	30.26	30.48	35	15,602	0.22%
2022/06/13	20.6	30.46	0	0.00	30.51	20.6	15,482	0.13%
2022/06/10	13	31.06	0	0.00	31.08	13	14,994	0.09%
2022/06/08	2.2	31.56	0	0.00	31.60	2.2	14,992	0.01%
2022/06/06	11.1	31.33	0	0.00	31.48	11.1	15,209	0.07%
2022/06/02	1	31.39	0	0.00	31.40	1	15,616	0.01%
2022/06/01	4	31.55	1	31.59	31.52	3	16,204	0.02%
2022/05/31	1	31.25	0	0.00	31.40	1	16,408	0.01%
2022/05/30	20	31.37	0	0.00	31.43	20	16,672	0.12%
2022/05/27	0	0.00	1	31.10	31.08	-1	16,766	-0.01%
2022/05/25	10.1	30.89	0	0.00	30.88	10.1	17,125	0.06%
2022/05/24	1.4	30.90	0	0.00	30.70	1.4	17,438	0.01%
2022/05/23	1	30.85	6	30.89	30.86	-5	17,461	-0.03%
2022/05/20	11	30.74	1.2	30.77	30.72	9.8	17,709	0.06%
2022/05/19	7.2	30.47	4	30.55	30.68	3.2	18,026	0.02%
2022/05/18	19	30.89	0	0.00	31.01	19	17,868	0.11%
2022/05/17	11	30.70	12.5	30.69	30.69	-1.5	17,836	-0.01%
2022/05/16	3.6	30.60	5.5	30.62	30.72	-1.9	17,947	-0.01%
2022/05/13	5.5	30.73	0	0.00	30.80	5.5	17,622	0.03%
2022/05/12	17.3	30.91	0	0.00	30.63	17.3	17,584	0.10%
2022/05/11	5	31.21	0	0.00	31.17	5	17,093	0.03%
2022/05/10	5	31.33	0	0.00	31.65	5	16,798	0.03%
2022/05/09	13	31.72	2.2	31.82	31.57	10.9	16,792	0.06%
2022/05/06	4.5	32.08	2	32.16	32.25	2.5	16,679	0.01%
2022/05/05	0.1	32.61	0	0.00	32.54	0.1	16,763	0.00%
2022/05/03	1	32.09	0	0.00	32.09	1	17,554	0.01%
2022/04/29	1	31.99	2	31.95	32.01	-1	17,967	-0.01%
2022/04/28	2	31.52	0	0.00	31.72	2	18,539	0.01%
2022/04/27	14.1	31.36	3	31.44	31.48	11.1	18,489	0.06%
2022/04/26	6.1	31.96	0	0.00	31.93	6.1	18,167	0.03%
2022/04/25	24.1	32.01	0	0.00	32.03	24.1	18,243	0.13%
2022/04/21	0	0.00	1.5	32.95	32.90	-1.5	17,770	-0.01%
2022/04/20	4	32.75	0	0.00	32.83	4	17,859	0.02%
2022/04/19	0.1	32.90	3	32.79	32.85	-3	18,080	-0.02%
2022/04/18	14.2	32.65	1	32.67	32.68	13.2	18,217	0.07%
2022/04/14	0	0.00	1	33.15	33.07	-1	18,223	-0.01%
2022/04/13	1	32.89	0	0.00	33.11	1	18,347	0.01%
2022/04/12	15.6	32.61	1	32.76	32.69	14.6	18,315	0.08%
2022/04/11	27.4	32.81	3	32.92	32.81	24.4	17,884	0.14%
2022/04/08	6.1	33.07	0	0.00	33.17	6.1	17,526	0.04%
2022/04/07	19.3	33.06	0	0.00	32.90	19.3	17,428	0.11%
2022/04/06	2.1	33.34	0	0.00	33.47	2.1	16,712	0.01%
2022/04/01	0.1	33.49	0	0.00	33.55	0.1	16,657	0.00%
2022/03/31	4	33.67	0	0.00	33.63	4	16,656	0.02%
2022/03/30	5	33.60	0	0.00	33.70	5	16,713	0.03%
2022/03/29	10	33.74	0	0.00	33.64	10	16,641	0.06%
2022/03/28	4	33.65	0	0.00	33.78	4	16,634	0.02%
2022/03/24	0	0.00	3	33.97	33.96	-3	16,660	-0.02%
2022/03/23	0	33.96	0	0.00	33.96	0	16,953	0.00%
2022/03/22	7	33.92	0	0.00	33.87	7	17,380	0.04%
2022/03/21	0.2	33.96	0	0.00	33.95	0.2	17,417	0.00%
2022/03/18	1	33.80	1	33.88	33.90	0	17,685	0.00%
2022/03/16	0	0.00	1	34.03	33.71	-1	17,821	-0.01%
2022/03/15	0	0.00	5	33.85	33.78	-5	17,846	-0.03%
2022/03/14	3	34.08	6.2	34.07	34.13	-3.2	18,020	-0.02%
2022/03/09	1.3	33.33	2	33.29	33.36	-0.7	18,168	0.00%
2022/03/08	14.7	32.98	0	0.00	33.00	14.7	18,129	0.08%
2022/03/07	8.2	33.48	7	33.40	33.45	1.2	17,675	0.01%
2022/03/04	0	0.00	5.2	34.28	34.04	-5.2	17,185	-0.03%
2022/03/03	0	0.00	16	34.18	34.22	-16	17,340	-0.09%
2022/03/02	1.3	33.95	12	33.89	33.97	-10.7	17,356	-0.06%
2022/03/01	0	0.00	70	33.79	33.88	-70	17,209	-0.41%
2022/02/25	0.8	33.22	0	0.00	33.33	0.8	16,965	0.00%
2022/02/24	7.4	33.19	31	33.37	33.19	-23.7	17,005	-0.14%
2022/02/23	2	33.64	2	33.59	33.75	0	16,824	0.00%
2022/02/22	0.3	33.37	0	0.00	33.49	0.3	16,978	0.00%
2022/02/21	0	0.00	2.1	33.64	33.80	-2.1	17,361	-0.01%
2022/02/18	1	33.36	0	0.00	33.50	1	17,247	0.01%
2022/02/17	7	33.37	2	33.38	33.34	5	17,551	0.03%
2022/02/16	4.1	33.29	0	0.00	33.27	4.1	17,830	0.02%
2022/02/15	0.1	33.15	0	0.00	33.10	0.1	17,811	0.00%
2022/02/14	9	33.10	0	0.00	33.13	9	18,019	0.05%
2022/02/10	2	33.46	8	33.49	33.49	-6	18,757	-0.03%
2022/02/09	0.7	33.45	2.9	33.45	33.50	-2.2	19,206	-0.01%
2022/02/08	0.1	33.26	3	33.17	33.30	-2.9	19,190	-0.02%
2022/02/07	5.4	32.74	0.6	32.99	33.00	4.9	19,118	0.03%
2022/01/26	4	32.45	5	32.45	32.40	-1	19,021	-0.01%
2022/01/25	6.2	32.37	0	0.00	32.34	6.2	19,107	0.03%
2022/01/24	8.2	32.50	36	32.31	32.72	-27.8	18,760	-0.15%
2022/01/21	14.2	32.90	0	0.00	32.84	14.2	18,519	0.08%
2022/01/20	0	0.00	1.1	33.20	33.36	-1.1	18,158	-0.01%
2022/01/19	1.1	33.24	0	0.00	33.21	1.1	18,354	0.01%
2022/01/18	0	0.00	9	33.41	33.45	-9	18,641	-0.05%
2022/01/17	0	33.14	10.2	33.17	33.22	-10.2	18,981	-0.05%
2022/01/14	6	33.03	0	0.00	33.15	6	21,215	0.03%
2022/01/13	11	33.18	0	0.00	33.20	11	22,404	0.05%
2022/01/12	8.1	33.10	0	0.00	33.10	8.1	23,373	0.03%
2022/01/11	5	33.19	2	33.25	33.20	3	23,638	0.01%
2022/01/10	1	33.28	0	0.00	33.27	1	24,258	0.00%
2022/01/07	4	33.17	0	0.00	33.17	4	24,516	0.02%
2022/01/06	0.1	33.45	0	0.00	33.41	0.1	24,667	0.00%
2022/01/05	5	33.40	10	33.44	33.45	-5	25,175	-0.02%
2022/01/04	5.1	33.40	5	33.41	33.41	0.1	26,009	0.00%
2022/01/03	0.2	33.61	5	33.52	33.42	-4.8	26,439	-0.02%
2021/12/30	3	33.59	0	0.00	33.58	3	27,336	0.01%
2021/12/29	0	0.00	9	33.58	33.61	-9	27,867	-0.03%
2021/12/28	1.1	33.50	3	33.53	33.56	-1.9	28,292	-0.01%
2021/12/27	0	0.00	11.4	33.39	33.38	-11.4	28,983	-0.04%
2021/12/24	2.1	33.36	8	33.42	33.29	-6	30,113	-0.02%
2021/12/23	1	33.39	6	33.38	33.34	-5	30,324	-0.02%
2021/12/21	0	0.00	11	33.22	33.36	-11	31,128	-0.04%
2021/12/20	0	0.00	5	33.37	33.41	-5	31,224	-0.02%
2021/12/17	6.1	33.43	1	33.45	33.43	5.1	31,075	0.02%
2021/12/16	0	0.00	16	33.35	33.45	-16	30,909	-0.05%
2021/12/15	2	32.90	6.4	32.93	33.04	-4.4	31,068	-0.01%
2021/12/14	15.1	32.97	36	33.05	32.95	-20.9	31,054	-0.07%
2021/12/13	11.1	33.42	2	33.38	33.33	9.1	30,895	0.03%
2021/12/10	0	0.00	10	33.39	33.30	-10	30,862	-0.03%
2021/12/09	6.2	33.28	11	33.28	33.32	-4.8	30,754	-0.02%
2021/12/08	0	0.00	13.1	33.22	33.18	-13.1	30,597	-0.04%
2021/12/07	1	32.94	6	32.99	33.03	-5	30,311	-0.02%
2021/12/06	0.1	32.64	1	32.80	32.86	-0.9	30,069	0.00%
2021/12/03	0	0.00	1	32.65	32.65	-1	30,302	0.00%
2021/12/02	0	0.00	1	32.49	32.47	-1	30,250	0.00%
2021/12/01	6	32.37	1	32.30	32.50	5	30,420	0.02%
2021/11/30	2	32.47	5	32.48	32.30	-3	30,392	-0.01%
2021/11/29	8.5	32.11	30.4	32.13	32.22	-21.9	30,384	-0.07%
2021/11/26	3.1	32.45	2	32.50	32.35	1.1	30,133	0.00%
2021/11/25	0	0.00	15	32.67	32.65	-15	29,905	-0.05%
2021/11/24	1.2	32.62	12.1	32.61	32.61	-11	29,925	-0.04%
2021/11/23	3.4	32.63	12	32.62	32.63	-8.6	29,885	-0.03%
2021/11/22	0	0.00	1.3	32.93	32.93	-1.3	29,903	0.00%
2021/11/19	2	33.07	5	32.91	32.93	-3	29,833	-0.01%
2021/11/18	4.2	32.98	7	32.95	32.98	-2.8	29,820	-0.01%
2021/11/17	0	0.00	4	32.67	32.71	-4	29,329	-0.01%
2021/11/16	1	32.46	26	32.51	32.59	-25	29,410	-0.09%
2021/11/15	0	0.00	10	32.43	32.43	-10	29,642	-0.03%
2021/11/12	3	32.14	5.4	32.18	32.20	-2.4	29,635	-0.01%
2021/11/11	10.3	32.27	5	32.22	32.15	5.3	29,814	0.02%
2021/11/10	4	32.41	13.2	32.43	32.34	-9.2	30,295	-0.03%
2021/11/09	12.2	32.40	13	32.39	32.35	-0.9	30,107	0.00%
2021/11/08	0	0.00	1	32.17	32.39	-1	29,738	0.00%
2021/11/05	8.1	31.89	2	31.90	31.95	6.1	29,680	0.02%
2021/11/04	7	31.92	1	31.93	31.86	6	29,884	0.02%
2021/11/03	11	31.74	4	31.73	31.77	7	29,845	0.02%
2021/11/02	4	31.58	1	31.77	31.53	3	29,764	0.01%
2021/11/01	2.6	31.54	0	0.00	31.56	2.6	29,464	0.01%
2021/10/29	11	31.31	6	31.37	31.45	5	29,203	0.02%
2021/10/28	3.3	31.26	6	31.40	31.39	-2.7	29,000	-0.01%
2021/10/27	2	31.10	0	0.00	31.15	2	28,924	0.01%
2021/10/26	10	31.02	9	31.01	31.05	1	28,992	0.00%
2021/10/25	26	30.79	1	30.77	30.86	25	28,743	0.09%
2021/10/22	41.5	30.73	24.1	30.73	30.84	17.4	28,569	0.06%
2021/10/21	28.1	32.35	34.3	32.43	32.40	-6.2	26,495	-0.02%
2021/10/20	17.5	32.39	4.1	32.33	32.37	13.4	25,033	0.05%
2021/10/19	38	32.37	1.8	32.42	32.40	36.2	23,996	0.15%
2021/10/18	30.8	32.36	9.1	32.43	32.36	21.7	23,655	0.09%
2021/10/15	5	32.29	0	0.00	32.31	5	23,612	0.02%
2021/10/14	8.7	32.10	0	0.00	32.18	8.7	23,569	0.04%
2021/10/13	47.3	32.23	10	32.11	32.17	37.3	23,078	0.16%
2021/10/12	44.4	32.33	2	32.23	32.24	42.4	22,532	0.19%
2021/10/08	22.6	32.59	4	32.59	32.59	18.6	21,746	0.09%
2021/10/07	16.3	32.50	9	32.51	32.57	7.3	21,631	0.03%
2021/10/06	8.2	31.82	0	0.00	31.88	8.2	20,959	0.04%
2021/10/05	19.3	31.83	5	31.89	31.96	14.3	20,585	0.07%
2021/10/04	33.7	31.93	22	32.15	31.84	11.7	20,219	0.06%
2021/10/01	37.6	32.29	5	32.43	32.26	32.6	19,474	0.17%
2021/09/30	19	32.71	0.1	32.73	32.77	18.9	18,345	0.10%
2021/09/29	32.9	32.63	12	32.82	32.70	20.9	18,174	0.11%
2021/09/28	5.1	33.07	0	0.00	33.08	5.1	17,606	0.03%
2021/09/27	7.1	33.31	0	0.00	33.30	7.1	17,512	0.04%
2021/09/24	4	33.30	0.1	33.36	33.30	4	17,887	0.02%
2021/09/23	8.1	33.07	7.4	33.12	33.08	0.6	17,863	0.00%
2021/09/22	22.8	32.81	0.7	32.98	32.90	22.1	17,894	0.12%
2021/09/16	0.1	33.27	0	0.00	33.28	0.1	17,370	0.00%
2021/09/15	2	33.33	2	33.28	33.33	0	17,219	0.00%
2021/09/14	10	33.33	0	0.00	33.36	10	17,241	0.06%
2021/09/13	6	33.39	3	33.32	33.41	3	17,264	0.02%
2021/09/10	2	33.01	0	0.00	33.22	2	17,282	0.01%
2021/09/09	2.1	32.92	0	0.00	32.94	2.1	17,241	0.01%
2021/09/08	8.3	32.86	0	0.00	32.80	8.3	17,202	0.05%
2021/09/07	0	0.00	2	33.11	33.16	-2	16,852	-0.01%
2021/09/06	2.6	33.23	8	33.19	33.07	-5.4	16,790	-0.03%
2021/09/03	0	0.00	2	33.28	33.24	-2	16,600	-0.01%
2021/09/02	8	33.37	0	0.00	33.16	8	16,607	0.05%
2021/09/01	3.3	33.38	0	0.00	33.39	3.3	16,552	0.02%
2021/08/31	0	0.00	1	33.18	33.38	-1	16,476	-0.01%
2021/08/30	16.1	33.19	0	0.00	33.29	16.1	16,532	0.10%
2021/08/27	0.5	33.07	0.7	33.14	33.11	-0.2	16,504	0.00%
2021/08/26	3.9	32.91	0	0.00	32.99	3.9	16,452	0.02%
2021/08/25	5.1	32.90	4.4	32.94	33.00	0.7	16,281	0.00%
2021/08/24	4.3	32.77	1	32.84	32.80	3.3	16,383	0.02%
2021/08/23	0.8	32.85	1	32.55	32.88	-0.2	16,186	0.00%
2021/08/20	14	32.21	0	0.00	32.26	14	16,057	0.09%
2021/08/19	21.2	32.50	2	32.37	32.32	19.2	15,784	0.12%
2021/08/18	9.1	32.39	6	32.93	33.07	3.1	15,181	0.02%
2021/08/17	14.2	32.61	0.4	32.92	32.53	13.7	14,907	0.09%
2021/08/16	32.5	32.83	1	33.00	32.86	31.5	14,707	0.21%
2021/08/13	4.7	33.26	0	0.00	33.27	4.7	14,056	0.03%
2021/08/12	0	0.00	6	33.48	33.51	-6	13,851	-0.04%
2021/08/11	17.1	33.48	1	33.73	33.49	16.1	13,905	0.12%
2021/08/10	38.5	33.84	0	0.00	33.79	38.5	13,704	0.28%
2021/08/09	3.2	34.02	0	0.00	34.10	3.2	14,439	0.02%
2021/08/06	1.2	34.10	0	0.00	34.25	1.2	14,660	0.01%
2021/08/05	3.3	34.24	0	0.00	34.20	3.3	15,367	0.02%
2021/08/04	4.6	34.25	2	34.27	34.35	2.6	16,712	0.02%
2021/08/03	1.1	34.00	2	34.04	34.15	-1	17,432	-0.01%
2021/08/02	2.2	33.74	0	0.00	34.00	2.2	17,428	0.01%
2021/07/30	0	34.02	0	0.00	33.90	0	17,250	0.00%
2021/07/29	2.1	33.89	0	0.00	34.10	2.1	17,094	0.01%
2021/07/28	24.3	33.63	1	33.40	33.89	23.3	17,359	0.13%
2021/07/27	1.2	34.32	0	0.00	34.07	1.2	17,372	0.01%
2021/07/26	0.1	34.57	0	0.00	34.50	0.1	17,260	0.00%
2021/07/22	7.4	34.14	7	34.23	34.21	0.4	17,183	0.00%
2021/07/21	27.9	34.06	0	0.00	34.13	27.9	16,996	0.16%
2021/07/20	32.5	34.69	3	34.56	34.56	29.5	16,353	0.18%
2021/07/19	0.2	35.11	11	35.06	35.14	-10.9	16,195	-0.07%
2021/07/16	1	35.06	1.5	35.00	35.12	-0.5	16,301	0.00%
2021/07/15	4.2	34.88	1.2	34.75	34.98	3	16,244	0.02%
2021/07/14	25	34.50	1	34.51	34.48	24	16,238	0.15%
2021/07/13	12.2	35.03	0	0.00	34.85	12.2	16,009	0.08%
2021/07/12	1.2	35.13	1	35.39	35.27	0.2	15,934	0.00%
2021/07/09	1.5	35.47	0	0.00	35.44	1.5	15,733	0.01%
2021/07/08	0	0.00	3	35.56	35.80	-3	15,796	-0.02%
2021/07/07	0.1	35.75	0	0.00	35.61	0.1	15,802	0.00%
2021/07/06	0.2	35.96	2	35.99	35.91	-1.8	15,704	-0.01%
2021/07/05	0	0.00	1	35.55	35.69	-1	15,631	-0.01%
2021/07/02	0	0.00	5	35.20	35.20	-5	15,550	-0.03%
2021/07/01	1	34.92	1	35.30	35.00	0	15,473	0.00%
2021/06/30	1	34.95	2	34.91	35.00	-1	15,037	-0.01%
2021/06/29	8	34.90	1	34.80	34.80	7	15,029	0.05%
2021/06/28	0	0.00	3	35.00	35.10	-3	15,068	-0.02%
2021/06/25	1	34.74	0	0.00	34.74	1	15,000	0.01%
2021/06/23	3	34.44	5	34.45	34.45	-2	15,186	-0.01%
2021/06/22	1.1	34.44	0	0.00	34.43	1.1	15,168	0.01%
2021/06/21	7	34.64	1.3	34.56	34.55	5.7	15,124	0.04%
2021/06/18	3	34.95	1	34.95	34.91	2	15,026	0.01%
2021/06/17	1.1	34.66	0	0.00	34.90	1.1	15,116	0.01%
2021/06/16	2	34.70	0	0.00	34.78	2	15,232	0.01%
2021/06/10	1	34.60	0	0.00	34.60	1	15,462	0.01%
2021/06/09	3	34.44	0	0.00	34.45	3	15,529	0.02%
2021/06/08	1	34.57	0	0.00	34.65	1	15,624	0.01%
2021/06/07	1	34.65	5	34.35	34.72	-4	15,739	-0.03%
2021/06/01	1.1	34.79	0	0.00	35.06	1.1	15,858	0.01%
2021/05/31	3.1	34.62	0	0.00	34.75	3.1	15,721	0.02%
2021/05/28	3	34.35	1	34.35	34.55	2	15,754	0.01%
2021/05/27	1.2	34.11	0	0.00	34.28	1.2	15,767	0.01%
2021/05/26	4	34.26	0	0.00	34.32	4	15,811	0.03%
2021/05/25	1	34.18	2	34.30	34.34	-1	15,861	-0.01%
2021/05/24	0	0.00	9	33.87	34.05	-9	15,943	-0.06%
2021/05/21	4	34.01	2	34.28	34.00	2	15,870	0.01%
2021/05/20	1.2	33.98	2	33.96	33.86	-0.8	15,950	0.00%
2021/05/19	0	33.99	0.3	34.13	34.10	-0.3	15,867	0.00%
2021/05/18	10	33.53	12	33.54	34.01	-2	15,921	-0.01%
2021/05/17	2	32.55	60	32.31	32.75	-58	15,879	-0.37%
2021/05/14	3	33.85	5	33.77	33.65	-2	14,792	-0.01%
2021/05/13	11.7	33.28	2	33.32	33.40	9.7	14,460	0.07%
2021/05/12	13.8	33.50	42	33.14	33.50	-28.2	13,679	-0.21%
2021/05/11	13.1	35.02	0	0.00	34.70	13.1	12,332	0.11%
2021/05/07	0	0.00	2.8	35.62	35.72	-2.8	11,778	-0.02%
2021/05/06	1.1	35.50	0	0.00	35.30	1.1	11,877	0.01%
2021/05/05	2	35.66	1	35.55	35.35	1	11,916	0.01%
2021/05/04	5	35.22	7	35.16	35.30	-2	11,516	-0.02%
2021/05/03	2	35.94	34.2	36.01	35.91	-32.2	11,089	-0.29%
2021/04/29	0	0.00	1	36.00	36.12	-1	11,039	-0.01%
2021/04/27	2	35.99	0	0.00	35.98	2	11,379	0.02%
2021/04/26	0	0.00	2	35.92	35.99	-2	11,527	-0.02%
2021/04/23	4	35.19	10	35.21	35.30	-6	11,671	-0.05%
2021/04/22	3	35.53	0	0.00	35.40	3	11,800	0.03%
2021/04/21	7	35.37	5	35.48	35.53	2	12,099	0.02%
2021/04/16	1	34.76	2	34.85	34.94	-1	12,623	-0.01%
2021/04/15	3	34.45	9	34.48	34.50	-6	12,665	-0.05%
2021/04/14	2.6	34.33	11	34.30	34.35	-8.4	13,099	-0.06%
2021/04/13	6	34.60	0	0.00	34.47	6	13,191	0.05%
2021/04/12	5	34.69	2.7	34.71	34.69	2.3	13,479	0.02%
2021/04/09	2	34.69	16.8	34.68	34.70	-14.8	13,634	-0.11%
2021/04/08	5	34.70	0	0.00	34.75	5	13,861	0.04%
2021/04/07	0	0.00	1	34.70	34.71	-1	13,924	-0.01%
2021/04/06	1	34.83	0	0.00	34.74	1	13,991	0.01%
2021/04/01	3	34.77	1	34.60	34.61	2	14,051	0.01%
2021/03/31	1	34.67	0	0.00	34.63	1	14,126	0.01%
2021/03/30	0	0.00	0.6	34.41	34.60	-0.6	13,963	0.00%
2021/03/29	0	0.00	15.4	34.26	34.34	-15.4	14,041	-0.11%
2021/03/26	3	33.77	4	33.76	33.80	-1	14,091	-0.01%
2021/03/25	6	33.57	15	33.58	33.66	-9	14,089	-0.06%
2021/03/24	7	33.62	0	0.00	33.65	7	14,064	0.05%
2021/03/23	4	33.68	0	0.00	33.66	4	14,047	0.03%
2021/03/22	6	33.60	4	33.54	33.60	2	14,115	0.01%
2021/03/19	5	33.46	0.8	33.42	33.60	4.2	14,304	0.03%
2021/03/18	0	33.49	2	33.44	33.53	-2	14,273	-0.01%
2021/03/17	7	32.97	2	32.95	32.95	5	14,394	0.03%
2021/03/16	2	32.98	2	32.98	32.99	0	14,595	0.00%
2021/03/15	0	0.00	3	32.70	32.74	-3	14,896	-0.02%
2021/03/12	0	0.00	15	32.40	32.43	-15	15,119	-0.10%
2021/03/10	0	0.00	2	32.14	32.10	-2	15,574	-0.01%
2021/03/09	4	31.93	7	31.89	32.00	-3	15,641	-0.02%
2021/03/08	0	0.00	4	31.96	32.00	-4	15,766	-0.03%
2021/03/05	9	31.74	0	0.00	31.80	9	15,693	0.06%
2021/03/04	0.5	31.86	0	0.00	31.80	0.5	15,709	0.00%
2021/03/02	12	32.01	13.6	32.00	31.90	-1.6	15,732	-0.01%
2021/02/26	0	0.00	8.2	31.90	31.90	-8.2	15,774	-0.05%
2021/02/24	7.1	31.91	2	31.91	31.80	5.1	15,763	0.03%
2021/02/23	0	0.00	2	31.75	31.80	-2	15,634	-0.01%
2021/02/22	3	31.40	3.3	31.41	31.50	-0.3	15,506	0.00%
2021/02/19	1.1	30.96	0	0.00	31.12	1.1	15,365	0.01%
2021/02/18	0.4	31.16	3.5	31.00	31.13	-3.2	15,500	-0.02%
2021/02/17	1.1	30.92	9	30.90	31.00	-7.9	15,543	-0.05%
2021/02/05	3	30.57	0	0.00	30.55	3	15,356	0.02%
2021/02/04	3.2	30.50	0	0.00	30.51	3.2	15,473	0.02%
2021/02/03	0	0.00	1	30.53	30.51	-1	15,563	-0.01%
2021/02/02	0	0.00	1	30.51	30.50	-1	15,854	-0.01%
2021/02/01	1.2	30.09	11	30.15	30.25	-9.8	16,075	-0.06%
2021/01/29	2	30.75	5	30.25	30.26	-3	16,246	-0.02%
2021/01/28	1	30.87	11	30.86	30.72	-10	16,201	-0.06%
2021/01/26	2.4	30.70	8.6	30.82	30.68	-6.2	16,164	-0.04%
2021/01/25	0	0.00	6	30.55	30.83	-6	16,491	-0.04%
2021/01/22	1	30.25	7	30.48	30.53	-6	16,841	-0.04%
2021/01/21	3.2	30.30	22	30.26	30.30	-18.8	17,518	-0.11%
2021/01/20	5.1	30.41	6	30.36	30.25	-0.9	19,146	0.00%
2021/01/19	1	30.72	1	30.76	30.74	0	19,403	0.00%
2021/01/18	1	30.52	9	30.57	30.61	-8	19,634	-0.04%
2021/01/15	2	31.00	2	30.88	30.79	0	19,548	0.00%
2021/01/14	0	0.00	3.1	30.94	30.92	-3.1	19,520	-0.02%
2021/01/13	5	30.65	31	30.64	30.69	-26	19,429	-0.13%
2021/01/12	11	30.46	0	0.00	30.35	11	19,254	0.06%
2021/01/11	0	0.00	7	30.57	30.61	-7	19,281	-0.04%
2021/01/08	0	0.00	11.2	30.41	30.46	-11.2	19,283	-0.06%
2021/01/07	0	0.00	2.6	30.14	30.22	-2.6	19,236	-0.01%
2021/01/06	0	30.03	3	30.05	30.00	-3	18,861	-0.02%
2021/01/05	0	0.00	14	30.01	30.02	-14	18,702	-0.07%
2021/01/04	0.1	29.92	0	0.00	29.94	0.1	18,639	0.00%
2020/12/31	1	29.80	2	29.84	29.95	-1	18,552	-0.01%
2020/12/30	2	29.66	1.5	29.69	29.78	0.5	18,338	0.00%
2020/12/29	3	29.70	5	29.79	29.67	-2	18,326	-0.01%
2020/12/28	1.2	29.69	34	29.66	29.75	-32.8	18,329	-0.18%
2020/12/25	10	29.52	4.7	29.50	29.51	5.3	18,165	0.03%
2020/12/24	3	29.48	1.5	29.48	29.48	1.5	18,085	0.01%
2020/12/23	3	29.39	4	29.37	29.42	-1	18,156	-0.01%
2020/12/22	5	29.51	4.1	29.47	29.43	0.9	18,606	0.00%
2020/12/21	6	29.50	0	0.00	29.60	6	19,258	0.03%
2020/12/18	1	29.61	5	29.62	29.61	-4	19,328	-0.02%
2020/12/17	4	29.67	0	0.00	29.66	4	19,561	0.02%
2020/12/16	10	29.68	0	0.00	29.80	10	19,561	0.05%
2020/12/15	5.1	29.57	2	29.49	29.51	3.1	19,488	0.02%
2020/12/14	0.2	29.80	3	29.82	29.82	-2.8	19,302	-0.01%
2020/12/11	3	29.77	7	29.76	29.81	-4	19,359	-0.02%
2020/12/10	5.4	29.94	1	29.93	29.94	4.4	19,265	0.02%
2020/12/09	0	0.00	5	30.10	30.14	-5	19,097	-0.03%
2020/12/08	2	29.89	2	29.89	29.90	0	18,695	0.00%
2020/12/07	0	0.00	26.3	29.85	29.85	-26.3	18,414	-0.14%
2020/12/04	1	29.66	5	29.59	29.68	-4	18,251	-0.02%
2020/12/03	4	29.51	1	29.46	29.45	3	18,137	0.02%
2020/12/02	6.2	29.44	7	29.41	29.44	-0.8	18,138	0.00%
2020/12/01	11	29.34	1.2	29.33	29.35	9.8	18,131	0.05%
2020/11/30	19	29.39	1	29.35	29.35	18	18,213	0.10%
2020/11/27	2	29.25	14	29.23	29.32	-12	18,098	-0.07%
2020/11/26	1.1	29.12	0	0.00	29.15	1.1	18,010	0.01%
2020/11/25	6	29.05	1	29.13	29.01	5	18,006	0.03%
2020/11/24	0	0.00	1	29.20	29.11	-1	17,904	-0.01%
2020/11/23	3	29.14	0	0.00	29.14	3	17,841	0.02%
2020/11/20	4.2	28.85	2	28.84	28.88	2.2	17,893	0.01%
2020/11/19	2	28.89	1	28.86	28.86	1	18,118	0.01%
2020/11/18	1	28.88	2	28.87	28.90	-1	18,250	-0.01%
2020/11/17	4.7	28.88	1	28.89	28.81	3.7	18,455	0.02%
2020/11/16	2.2	28.78	2	28.74	28.80	0.2	19,178	0.00%
2020/11/13	3.5	28.44	0	0.00	28.53	3.5	18,963	0.02%
2020/11/12	10	28.43	0	0.00	28.40	10	18,920	0.05%
2020/11/11	5	28.49	1	28.45	28.50	4	18,920	0.02%
2020/11/10	14.5	28.42	1	28.34	28.29	13.5	18,893	0.07%
2020/11/09	15	28.40	0	0.00	28.40	15	18,592	0.08%
2020/11/06	2	28.22	0	0.00	28.19	2	18,420	0.01%
2020/11/05	4	28.10	16	28.13	28.12	-12	18,259	-0.07%
2020/11/04	5	27.99	0	0.00	28.05	5	18,240	0.03%
2020/11/03	13	27.91	0	0.00	28.01	13	18,058	0.07%
2020/11/02	18.2	27.70	6	27.66	27.72	12.2	17,951	0.07%
2020/10/30	7	27.84	0	0.00	27.80	7	17,737	0.04%
2020/10/29	39.3	27.94	14	27.85	27.98	25.3	17,214	0.15%
2020/10/28	35	28.33	6	28.26	28.19	29	16,451	0.18%
2020/10/27	27	29.64	4	29.65	29.69	23	14,985	0.15%
2020/10/26	0	29.74	0	0.00	29.69	0	14,571	0.00%
2020/10/23	4	29.59	30	29.56	29.63	-26	14,243	-0.18%
2020/10/22	14	29.55	0	0.00	29.59	14	14,252	0.10%
2020/10/21	3	29.63	0	0.00	29.59	3	14,117	0.02%
2020/10/20	2	29.61	0	0.00	29.64	2	13,965	0.01%
2020/10/19	4	29.64	0	0.00	29.64	4	14,347	0.03%
2020/10/16	3	29.60	0	0.00	29.56	3	14,557	0.02%
2020/10/15	14	29.61	11	29.70	29.69	3	14,581	0.02%
2020/10/13	28	29.72	0	0.00	29.71	28	14,504	0.19%
2020/10/12	7	29.80	0	0.00	29.74	7	14,442	0.05%
2020/10/08	0	0.00	1	29.71	29.76	-1	14,174	-0.01%
2020/10/05	41	29.41	2	29.40	29.45	39	14,385	0.27%
2020/09/30	0	0.00	6	29.42	29.48	-6	14,532	-0.04%
2020/09/29	4	29.42	0	0.00	29.40	4	15,005	0.03%
2020/09/28	7	29.24	5	29.30	29.38	2	15,348	0.01%
2020/09/25	25	28.94	14	29.15	28.90	11	15,839	0.07%
2020/09/24	9.2	29.14	0	0.00	29.06	9.2	15,657	0.06%
2020/09/23	5	29.69	3	29.70	29.70	2	15,278	0.01%
2020/09/22	19	29.82	0	0.00	29.80	19	15,424	0.12%
2020/09/21	2	30.10	4	30.07	30.03	-2	15,180	-0.01%
2020/09/18	1	30.10	0	0.00	30.20	1	15,272	0.01%
2020/09/16	8	30.22	0	0.00	30.25	8	15,278	0.05%
2020/09/15	1	30.10	0	0.00	30.10	1	15,251	0.01%
2020/09/14	2	29.88	1	30.00	29.98	1	15,378	0.01%
2020/09/11	10	29.76	3	29.75	29.75	7	15,516	0.05%
2020/09/09	7	29.73	0	0.00	29.85	7	15,903	0.04%
2020/09/08	3	29.91	0	0.00	29.97	3	15,932	0.02%
2020/09/07	12	30.08	0	0.00	29.96	12	16,173	0.07%
2020/09/04	2	29.92	3	30.05	30.09	-1	16,345	-0.01%
2020/09/02	0	0.00	1	30.10	30.14	-1	16,374	-0.01%
2020/09/01	1	30.05	0	0.00	30.06	1	16,665	0.01%
2020/08/31	1.2	30.16	0	0.00	30.16	1.2	16,971	0.01%
2020/08/26	2	30.37	0	0.00	30.43	2	17,808	0.01%
2020/08/25	0	0.00	1	30.40	30.44	-1	17,900	-0.01%
2020/08/21	3	30.01	0	0.00	30.11	3	17,747	0.02%
2020/08/20	24	29.81	11	29.85	29.79	13	17,584	0.07%
2020/08/19	0	0.00	1	31.00	30.77	-1	17,106	-0.01%
2020/08/18	0	0.00	1	30.89	30.90	-1	17,222	-0.01%
2020/08/17	0	0.00	2	30.80	30.96	-2	17,405	-0.01%
2020/08/14	2	30.54	2	30.63	30.63	0	17,515	0.00%
2020/08/12	0	0.00	12	30.25	30.22	-12	17,670	-0.07%
2020/08/11	1	30.48	0	0.00	30.35	1	17,800	0.01%
2020/08/10	0.2	30.65	0	0.00	30.60	0.2	17,852	0.00%
2020/08/07	0	0.00	1	30.69	30.65	-1	17,963	-0.01%
2020/08/06	0	0.00	1.4	30.70	30.70	-1.4	18,123	-0.01%
2020/08/05	0	0.00	6	30.51	30.62	-6	18,150	-0.03%
2020/08/04	0	0.00	14	30.08	30.17	-14	18,066	-0.08%
2020/08/03	5.1	30.01	0	0.00	30.01	5.1	18,203	0.03%
2020/07/31	0	0.00	19	30.16	30.24	-19	18,362	-0.10%
2020/07/30	0	0.00	0.9	29.93	29.99	-0.9	18,199	0.00%
2020/07/29	10	29.67	1.6	29.62	29.62	8.5	18,290	0.05%
2020/07/28	16	29.85	8.1	29.69	29.46	7.9	18,589	0.04%
2020/07/27	2	29.86	3	29.90	29.84	-1	18,958	-0.01%
2020/07/24	0	0.00	66	29.92	29.85	-66	19,177	-0.34%
2020/07/23	1	30.13	7	30.11	30.17	-6	19,226	-0.03%
2020/07/22	0	0.00	12	29.94	29.97	-12	19,001	-0.06%
2020/07/21	1	29.81	4.2	29.83	29.84	-3.2	18,618	-0.02%
2020/07/17	1	29.59	2	29.70	29.59	-1	18,517	-0.01%
2020/07/15	2	29.60	12	29.75	29.53	-10	19,020	-0.05%
2020/07/14	0	0.00	1	29.62	29.58	-1	19,474	-0.01%
2020/07/10	3	29.57	19	29.71	29.52	-16	20,111	-0.08%
2020/07/09	0	0.00	14	29.87	29.74	-14	20,149	-0.07%
2020/07/08	1	29.74	1	29.78	29.72	0	20,104	0.00%
2020/07/07	3	29.82	0	0.00	29.43	3	19,758	0.02%
2020/07/06	5	29.71	49	29.69	29.83	-44	19,831	-0.22%
2020/07/03	0	0.00	62	29.33	29.33	-62	19,848	-0.31%
2020/07/02	0	0.00	6	29.01	29.09	-6	19,919	-0.03%
2020/07/01	0	0.00	16	28.83	28.79	-16	19,835	-0.08%
2020/06/29	10	28.47	0	0.00	28.51	10	19,944	0.05%
2020/06/24	1	28.54	0	0.00	28.54	1	20,125	0.00%
2020/06/23	2	28.51	2	28.52	28.54	0	20,752	0.00%
2020/06/22	1	28.50	0	0.00	28.48	1	21,173	0.00%
2020/06/19	2	28.64	61	28.63	28.56	-59	21,935	-0.27%
2020/06/18	4	28.43	0	0.00	28.55	4	22,217	0.02%
2020/06/17	0	0.00	1	28.40	28.46	-1	22,778	0.00%
2020/06/16	61	28.40	5	28.38	28.45	56	23,966	0.23%
2020/06/15	7	28.27	0	0.00	28.13	7	25,896	0.03%
2020/06/12	10	28.08	8	28.08	28.29	2	26,870	0.01%
2020/06/11	4	28.49	2	28.60	28.43	2	28,066	0.01%
2020/06/10	1.1	28.82	2	28.91	28.86	-0.9	29,208	0.00%
2020/06/09	1	28.81	49	28.90	28.84	-48	31,585	-0.15%
2020/06/08	0	0.00	4.3	28.89	28.88	-4.3	33,932	-0.01%
2020/06/05	11	28.74	13	28.83	28.80	-2	34,209	-0.01%
2020/06/04	2	28.67	10	28.66	28.67	-8	34,954	-0.02%
2020/06/03	0	0.00	7	28.41	28.48	-7	36,194	-0.02%
2020/06/02	2	28.19	3	28.21	28.17	-1	36,074	0.00%
2020/06/01	1	28.05	18.5	28.04	28.05	-17.5	36,099	-0.05%
2020/05/29	18	27.81	1.9	27.78	27.86	16.1	36,125	0.04%
2020/05/28	3	27.85	2	27.96	27.90	1	36,417	0.00%
2020/05/27	4	27.87	2.9	27.89	27.85	1.1	36,930	0.00%
2020/05/26	1	27.81	3	27.82	27.82	-2	37,686	-0.01%
2020/05/25	16	27.29	5	27.45	27.50	11	37,769	0.03%
2020/05/22	36	27.52	3	27.56	27.45	33	37,724	0.09%
2020/05/21	9	27.70	5	27.64	27.63	4	37,673	0.01%
2020/05/20	0	0.00	3	27.48	27.48	-3	37,414	-0.01%
2020/05/19	2	27.45	4	27.44	27.43	-2	37,371	-0.01%
2020/05/18	2	27.23	0	0.00	27.25	2	37,373	0.01%
2020/05/15	2	27.44	2	27.60	27.43	0	37,286	0.00%
2020/05/14	0.1	27.58	3	27.60	27.48	-2.9	37,309	-0.01%
2020/05/13	0	0.00	2	27.60	27.75	-2	37,221	-0.01%
2020/05/12	2	27.55	5	27.55	27.55	-3	37,202	-0.01%
2020/05/11	3	27.67	1	27.70	27.66	2	37,225	0.01%
2020/05/08	1	27.50	0	0.00	27.50	1	37,125	0.00%
2020/05/07	1	27.45	3	27.48	27.40	-2	37,179	-0.01%
2020/05/06	1	27.30	3	27.26	27.32	-2	37,098	-0.01%
2020/05/05	3	27.20	4	27.26	27.33	-1	37,146	0.00%
2020/05/04	7	27.01	61	26.91	27.09	-54	37,105	-0.15%
2020/04/30	4	27.42	43	27.33	27.46	-39	36,925	-0.11%
2020/04/29	1	27.05	11	27.03	27.07	-10	37,079	-0.03%
2020/04/28	2	26.85	5	26.84	26.91	-3	37,392	-0.01%
2020/04/27	4	26.66	32	26.67	26.79	-28	39,171	-0.07%
2020/04/23	1	26.26	4	26.40	26.34	-3	38,981	-0.01%
2020/04/22	33	25.83	3	25.90	26.23	30	38,900	0.08%
2020/04/21	36	26.17	4	26.44	26.10	32	38,703	0.08%
2020/04/20	2	26.47	40	26.57	26.60	-38	38,276	-0.10%
2020/04/17	18	26.67	36	26.71	26.50	-18	38,143	-0.05%
2020/04/16	3	26.39	12	26.45	26.44	-9	37,641	-0.02%
2020/04/15	154	26.30	6	26.43	26.47	148	37,489	0.39%	大買/鉅額交易
2020/04/14	12	26.02	4	25.94	26.05	8	37,155	0.02%
2020/04/13	15	25.59	0	0.00	25.68	15	37,244	0.04%
2020/04/10	12	25.63	0	0.00	25.73	12	37,181	0.03%
2020/04/09	12	25.77	1	25.65	25.65	11	37,221	0.03%
2020/04/08	1	25.45	98	25.51	25.77	-97	36,867	-0.26%
2020/04/07	2	25.18	39	25.21	25.22	-37	36,353	-0.10%
2020/04/06	16	24.62	29	24.69	24.84	-13	36,110	-0.04%
2020/04/01	4.2	24.49	2	24.52	24.52	2.2	35,797	0.01%
2020/03/31	6	24.42	37	24.55	24.49	-31	35,582	-0.09%
2020/03/30	4	23.93	5	24.07	24.32	-1	35,350	0.00%
2020/03/27	25	24.51	72	24.79	24.35	-47	35,016	-0.13%
2020/03/26	8	24.01	12	24.05	24.26	-4	34,321	-0.01%
2020/03/25	83.1	24.13	29	24.23	24.09	54.1	33,888	0.16%
2020/03/24	16	23.20	17	23.34	23.38	-1	33,068	0.00%
2020/03/23	23	22.57	21	22.56	22.49	2	32,600	0.01%
2020/03/20	56	22.88	17	23.15	23.28	39	31,861	0.12%
2020/03/19	62	22.21	15	21.92	21.85	47	30,566	0.15%
2020/03/18	39	23.57	10	23.64	23.29	29	28,445	0.10%
2020/03/17	27	23.75	15	23.77	23.67	12	27,264	0.04%
2020/03/16	56	24.90	14	24.93	24.41	42	25,639	0.16%
2020/03/13	66	24.31	4	24.97	25.29	62	24,153	0.26%
2020/03/12	73	26.10	0	0.00	25.93	73	21,637	0.34%
2020/03/11	9.5	27.15	0	0.00	26.97	9.5	19,241	0.05%
2020/03/10	41	26.92	7	26.88	27.25	34	18,794	0.18%
2020/03/09	77	27.33	1	27.43	27.25	76	17,707	0.43%
2020/03/06	21	27.81	0	0.00	27.88	21	16,214	0.13%
2020/03/05	3	28.05	6	28.09	28.10	-3	16,065	-0.02%
2020/03/04	36	27.73	1	27.83	27.86	35	16,235	0.22%
2020/03/03	3	28.08	26	28.05	27.93	-23	15,926	-0.14%
2020/03/02	46	27.57	6	27.76	27.75	40	15,541	0.26%
2020/02/27	27	28.03	3	28.02	27.90	24	14,821	0.16%
2020/02/26	5	28.38	4	28.51	28.30	1	13,985	0.01%
2020/02/25	3	28.52	12	28.56	28.67	-9	13,480	-0.07%
2020/02/24	1	28.65	20	28.66	28.70	-19	13,484	-0.14%
2020/02/21	6	28.87	4	28.85	28.90	2	13,361	0.01%
2020/02/20	6	28.91	5	29.00	28.93	1	13,388	0.01%
2020/02/19	0	0.00	6	28.96	28.96	-6	13,416	-0.04%
2020/02/18	2	28.80	4	28.86	28.80	-2	13,342	-0.01%
2020/02/17	4	28.74	1	28.78	28.80	3	13,204	0.02%
2020/02/14	2	28.79	15	28.76	28.79	-13	13,043	-0.10%
2020/02/13	8	28.70	3	28.69	28.64	5	12,980	0.04%
2020/02/12	1	28.50	5	28.40	28.56	-4	13,444	-0.03%
2020/02/11	0	0.00	13	28.29	28.34	-13	13,351	-0.10%
2020/02/10	5	28.02	2	28.02	28.14	3	13,445	0.02%
2020/02/07	6	28.29	22	28.25	28.23	-16	13,453	-0.12%
2020/02/06	7	28.39	1	28.35	28.44	6	13,474	0.04%
2020/02/05	8	28.19	1	28.12	28.08	7	13,426	0.05%
2020/02/04	4	27.92	0	0.00	28.12	4	13,381	0.03%
2020/02/03	18	27.38	1	27.62	27.74	17	13,397	0.13%
2020/01/31	25	27.84	1	27.94	27.92	24	12,821	0.19%
2020/01/30	65	27.74	10	27.56	27.70	55	12,492	0.44%
2020/01/20	13	29.19	10	29.19	29.19	3	10,664	0.03%
2020/01/17	8	29.12	15	29.15	29.16	-7	10,913	-0.06%
2020/01/16	2	29.11	10	29.10	29.10	-8	11,189	-0.07%
2020/01/15	3	29.02	4	29.00	29.01	-1	12,641	-0.01%
2020/01/14	2	28.91	1	29.00	29.02	1	13,051	0.01%
2020/01/13	3	28.74	7	28.83	28.84	-4	13,473	-0.03%
2020/01/10	0	0.00	1	28.84	28.69	-1	13,569	-0.01%
2020/01/09	1	28.70	0	0.00	28.70	1	13,606	0.01%
2020/01/08	22	28.54	1	28.68	28.50	21	13,583	0.15%
2020/01/07	6	28.61	28	28.71	28.69	-22	13,478	-0.16%
2020/01/06	1.1	28.99	0	0.00	28.96	1.1	13,221	0.01%
2020/01/03	5	29.20	8	29.23	29.18	-3	13,373	-0.02%
2020/01/02	10	29.11	8	29.10	29.09	2	13,410	0.01%
2019/12/31	1	28.97	0	0.00	28.97	1	13,889	0.01%
2019/12/30	5	28.99	4	29.00	29.00	1	13,762	0.01%
2019/12/27	7	28.92	0	0.00	28.90	7	13,551	0.05%
2019/12/26	1	28.90	0	0.00	28.86	1	13,505	0.01%
2019/12/25	1	28.83	2	28.82	28.83	-1	13,511	-0.01%
2019/12/24	3	28.71	5	28.73	28.74	-2	13,535	-0.01%
2019/12/23	6	28.70	12	28.75	28.72	-6	13,547	-0.04%
2019/12/20	4	28.71	2	28.73	28.80	2	13,527	0.01%
2019/12/19	2	28.70	0	0.00	28.69	2	13,545	0.01%
2019/12/18	3	28.72	1	28.80	28.77	2	13,651	0.01%
2019/12/17	4	28.69	7	28.67	28.71	-3	13,549	-0.02%
2019/12/16	3	28.58	2	28.54	28.57	1	13,469	0.01%
2019/12/13	10	28.40	16	28.43	28.37	-6	13,377	-0.04%
2019/12/12	4	28.30	14	28.32	28.31	-10	13,384	-0.07%
2019/12/11	5	28.21	0	0.00	28.21	5	13,328	0.04%
2019/12/10	1	28.13	1	28.21	28.14	0	13,446	0.00%
2019/12/09	4	28.21	0	0.00	28.21	4	13,528	0.03%
2019/12/06	3	28.15	0	0.00	28.13	3	13,516	0.02%
2019/12/05	2	28.00	25	28.03	28.03	-23	13,450	-0.17%
2019/12/04	2	27.85	2.5	27.88	27.88	-0.5	13,511	0.00%
2019/12/03	0	0.00	2	27.94	27.92	-2	13,692	-0.01%
2019/12/02	22	27.61	0	0.00	27.65	22	13,797	0.16%
2019/11/29	14	27.84	0	0.00	27.75	14	13,635	0.10%
2019/11/28	5	28.00	2	28.01	28.03	3	13,452	0.02%
2019/11/27	5	28.01	0	0.00	28.04	5	13,666	0.04%
2019/11/25	6	28.00	0	0.00	27.99	6	13,586	0.04%
2019/11/22	5	28.01	0	0.00	28.01	5	13,516	0.04%
2019/11/21	10	27.88	0	0.00	28.00	10	13,703	0.07%
2019/11/20	4	28.08	0	0.00	28.09	4	13,558	0.03%
2019/11/19	3	28.08	0	0.00	28.14	3	13,536	0.02%
2019/11/18	4	28.05	0	0.00	28.05	4	13,457	0.03%
2019/11/15	9	27.88	0	0.00	27.88	9	13,347	0.07%
2019/11/14	6	27.81	3	27.81	27.83	3	13,300	0.02%
2019/11/13	2	27.75	0	0.00	27.79	2	13,284	0.02%
2019/11/12	7	27.72	1	27.74	27.74	6	13,309	0.05%
2019/11/11	28	27.53	0	0.00	27.50	28	13,273	0.21%
2019/11/08	3	27.85	1	27.86	27.88	2	12,640	0.02%
2019/11/07	7	27.74	0	0.00	27.80	7	12,608	0.06%
2019/11/06	0	0.00	1	28.01	27.93	-1	12,524	-0.01%
2019/11/05	10	27.99	1.8	28.05	28.03	8.2	12,445	0.07%
2019/11/04	11	27.78	0	0.00	27.84	11	12,571	0.09%
2019/11/01	17	27.54	17	27.51	27.63	0	12,668	0.00%
2019/10/31	6	27.62	0	0.00	27.58	6	12,802	0.05%
2019/10/30	5	27.62	1	27.61	27.65	4	12,593	0.03%
2019/10/29	11	27.65	0	0.00	27.62	11	12,476	0.09%
2019/10/28	5	27.68	1	27.74	27.70	4	12,149	0.03%
2019/10/25	4	27.62	18	27.67	27.60	-14	11,944	-0.12%
2019/10/24	2	27.64	0	0.00	27.65	2	11,625	0.02%
2019/10/23	64	27.48	5	27.56	27.54	59	11,355	0.52%
2019/10/22	22	29.02	15	29.03	29.03	7	9,885	0.07%
2019/10/21	18	28.93	1	28.95	28.95	17	9,478	0.18%
2019/10/18	12	28.83	2	28.80	28.82	10	8,991	0.11%
2019/10/16	2	28.54	0	0.00	28.51	2	8,735	0.02%
2019/10/15	2	28.49	0	0.00	28.45	2	8,666	0.02%
2019/10/14	12	28.52	0	0.00	28.52	12	8,593	0.14%
2019/10/09	7	28.34	0	0.00	28.28	7	8,581	0.08%
2019/10/08	4	28.47	7	28.45	28.44	-3	8,493	-0.04%
2019/10/07	9	28.41	2	28.42	28.42	7	8,511	0.08%
2019/10/03	1	28.10	0	0.00	28.12	1	7,926	0.01%
2019/10/01	0	0.00	17	28.22	28.18	-17	8,004	-0.21%
2019/09/26	2	28.21	0	0.00	28.15	2	7,928	0.03%
2019/09/25	1	28.18	0	0.00	28.20	1	7,983	0.01%
2019/09/24	8	28.25	4	28.31	28.33	4	8,100	0.05%
2019/09/23	1	28.11	0	0.00	28.12	1	8,000	0.01%
2019/09/20	3	27.99	4	27.97	27.98	-1	7,850	-0.01%
2019/09/19	6	28.04	0	0.00	27.97	6	7,861	0.08%
2019/09/18	6	28.02	3	28.06	28.05	3	7,862	0.04%
2019/09/17	1	28.00	2	28.04	28.00	-1	7,859	-0.01%
2019/09/16	0	0.00	1	27.98	27.94	-1	7,809	-0.01%
2019/09/12	1	27.94	6	27.96	27.92	-5	7,861	-0.06%
2019/09/11	0	0.00	11	27.82	27.81	-11	7,833	-0.14%
2019/09/10	1	27.72	3	27.77	27.74	-2	7,725	-0.03%
2019/09/09	5	27.83	1	27.86	27.77	4	7,727	0.05%
2019/09/06	3	27.82	4.6	27.86	27.83	-1.6	7,701	-0.02%
2019/09/05	4	27.68	7	27.72	27.71	-3	7,572	-0.04%
2019/09/04	1	27.47	0	0.00	27.54	1	7,409	0.01%
2019/09/03	4	27.45	0	0.00	27.40	4	7,314	0.05%
2019/09/02	3	27.41	7	27.39	27.44	-4	7,237	-0.06%
2019/08/30	2	27.32	5	27.33	27.25	-3	7,220	-0.04%
2019/08/29	0	0.00	13	26.98	27.00	-13	7,036	-0.18%
2019/08/28	2	26.98	2	26.97	26.97	0	7,116	0.00%
2019/08/26	3	26.88	0	0.00	26.88	3	7,350	0.04%
2019/08/23	0	0.00	5	27.03	27.02	-5	7,298	-0.07%
2019/08/22	1	27.08	5	27.05	27.02	-4	7,477	-0.05%
2019/08/21	0	0.00	1	27.09	27.05	-1	7,546	-0.01%
2019/08/20	0	0.00	1	27.08	27.07	-1	7,787	-0.01%
2019/08/15	1	26.65	0	0.00	26.82	1	8,632	0.01%
2019/08/14	0	0.00	4	26.96	26.93	-4	8,821	-0.05%
2019/08/13	1	26.67	0	0.00	26.76	1	9,037	0.01%
2019/08/12	1	26.79	3	26.73	26.90	-2	9,379	-0.02%
2019/08/08	1	26.53	2	26.58	26.56	-1	9,580	-0.01%
2019/08/07	3	26.50	0	0.00	26.43	3	9,640	0.03%
2019/08/06	6	26.00	1	25.96	26.52	5	9,836	0.05%
2019/08/05	5	26.65	0	0.00	26.60	5	9,910	0.05%
2019/08/02	17	26.86	2	26.91	26.85	15	9,881	0.15%
2019/08/01	1	27.05	2	27.15	27.10	-1	9,867	-0.01%
2019/07/31	1	27.14	0	0.00	27.20	1	9,844	0.01%
2019/07/26	2	27.40	0	0.00	27.40	2	10,002	0.02%
2019/07/19	0	0.00	6	27.14	27.06	-6	9,632	-0.06%
2019/07/18	0	0.00	2	27.08	27.06	-2	9,668	-0.02%
2019/07/16	0	0.00	6	27.27	27.26	-6	9,616	-0.06%
2019/07/15	0	0.00	5	27.20	27.21	-5	9,580	-0.05%
2019/07/12	0	0.00	2	27.20	27.16	-2	9,519	-0.02%
2019/07/11	0	0.00	6	27.16	27.11	-6	9,417	-0.06%
2019/07/10	1	26.91	0	0.00	26.95	1	9,359	0.01%
2019/07/09	1	26.86	0	0.00	26.87	1	9,354	0.01%
2019/07/05	0	0.00	7	26.99	26.99	-7	9,410	-0.07%
2019/07/04	1	26.90	0	0.00	26.93	1	9,405	0.01%
2019/07/02	0	0.00	4	26.97	26.96	-4	9,637	-0.04%
2019/07/01	1	26.89	7	26.91	26.95	-6	9,701	-0.06%
2019/06/28	5	26.58	0	0.00	26.59	5	9,568	0.05%
2019/06/26	2	26.41	2	26.47	26.43	0	9,628	0.00%
2019/06/25	11	26.51	5	26.54	26.47	6	9,602	0.06%
2019/06/24	0	0.00	3	26.52	26.60	-3	9,553	-0.03%
2019/06/21	2	26.72	3	26.61	26.52	-1	9,504	-0.01%
2019/06/20	0	0.00	4	26.58	26.61	-4	9,474	-0.04%
2019/06/19	0	0.00	16	26.39	26.47	-16	9,490	-0.17%
2019/06/18	0	0.00	10	26.06	26.06	-10	9,486	-0.11%
2019/06/14	7	26.01	0	0.00	25.99	7	9,618	0.07%
2019/06/13	1	26.02	0	0.00	26.01	1	9,632	0.01%
2019/06/12	4	26.00	1	26.03	26.10	3	9,561	0.03%
2019/06/11	4	26.07	1	26.06	26.04	3	9,520	0.03%
2019/06/10	2	25.99	3	25.99	25.99	-1	9,429	-0.01%
2019/06/06	2	25.68	0	0.00	25.69	2	9,425	0.02%
2019/06/05	8	25.85	22	25.87	25.81	-14	9,293	-0.15%
2019/06/03	1	25.85	0	0.00	25.84	1	9,261	0.01%
2019/05/31	2	25.88	2	25.87	25.94	0	9,166	0.00%
2019/05/29	3	25.37	0	0.00	25.39	3	9,105	0.03%
2019/05/27	27	25.42	0	0.00	25.45	27	9,012	0.30%
2019/05/24	5	25.44	2	25.44	25.44	3	8,978	0.03%
2019/05/23	22	25.45	0	0.00	25.44	22	8,938	0.25%
2019/05/22	1	25.77	0	0.00	25.79	1	8,554	0.01%
2019/05/21	14	25.61	0	0.00	25.76	14	8,558	0.16%
2019/05/20	8	25.68	0	0.00	25.70	8	8,317	0.10%
2019/05/17	11	25.82	0	0.00	25.70	11	8,142	0.14%
2019/05/16	10	26.08	0	0.00	25.92	10	7,872	0.13%
2019/05/15	5	26.20	3	26.12	26.18	2	7,697	0.03%
2019/05/14	20	25.79	41	25.80	26.07	-21	7,656	-0.27%
2019/05/13	17	26.21	0	0.00	26.09	17	7,409	0.23%
2019/05/10	4	26.52	0	0.00	26.55	4	7,083	0.06%
2019/05/09	13	26.80	0	0.00	26.74	13	6,862	0.19%
2019/05/08	0	0.00	3	27.17	27.20	-3	6,628	-0.05%
2019/05/06	2	27.15	0	0.00	27.08	2	6,968	0.03%
2019/05/03	0	0.00	1	27.55	27.56	-1	6,823	-0.01%
2019/04/30	0	0.00	2	27.22	27.35	-2	6,847	-0.03%
2019/04/26	0	0.00	1	27.52	27.52	-1	6,893	-0.01%
2019/04/25	0	0.00	2	27.61	27.65	-2	6,895	-0.03%
2019/04/24	0	0.00	9	27.54	27.57	-9	6,904	-0.13%
2019/04/22	1	27.41	3	27.40	27.41	-2	6,833	-0.03%
2019/04/19	0	0.00	2	27.35	27.35	-2	6,797	-0.03%
2019/04/18	2	27.20	4	27.40	27.14	-2	6,739	-0.03%
2019/04/17	0	0.00	5	27.47	27.44	-5	6,701	-0.07%
2019/04/16	0	0.00	5	27.12	27.25	-5	6,569	-0.08%
2019/04/15	5	26.96	0	0.00	26.99	5	6,395	0.08%
2019/04/11	4	26.91	0	0.00	26.89	4	6,849	0.06%
2019/04/09	1	27.02	5	27.04	27.02	-4	6,835	-0.06%
2019/04/08	0	0.00	3	26.97	26.93	-3	6,633	-0.05%
2019/04/03	1	26.73	6	26.75	26.73	-5	6,721	-0.07%
2019/04/01	1	26.56	1	26.59	26.51	0	6,747	0.00%
2019/03/29	3	26.33	0	0.00	26.40	3	6,645	0.05%
2019/03/25	1	26.09	0	0.00	26.10	1	6,812	0.01%
2019/03/22	1	26.36	6	26.45	26.37	-5	6,765	-0.07%
2019/03/21	1	26.38	3	26.35	26.37	-2	6,637	-0.03%
2019/03/20	1	26.22	0	0.00	26.20	1	6,477	0.02%
2019/03/19	0	0.00	1	26.15	26.22	-1	6,474	-0.02%
2019/03/18	0	0.00	1.9	26.13	26.13	-1.9	6,282	-0.03%
2019/03/12	2	26.04	2	26.05	26.01	0	6,406	0.00%
2019/03/11	0	0.00	2	25.87	25.89	-2	6,398	-0.03%
2019/03/08	2	25.71	0	0.00	25.84	2	6,486	0.03%
2019/03/07	1	25.98	4	26.03	25.98	-3	6,446	-0.05%
2019/03/05	2	25.99	0	0.00	26.00	2	6,424	0.03%
2019/02/27	0	0.00	3	26.00	25.96	-3	6,190	-0.05%
2019/02/26	0	0.00	1	26.29	26.18	-1	6,134	-0.02%
2019/02/25	0	0.00	1	26.09	26.13	-1	6,036	-0.02%
2019/02/22	0	0.00	1	25.90	25.90	-1	5,846	-0.02%
2019/02/21	0	0.00	2	25.81	25.84	-2	5,647	-0.04%
2019/02/20	1	25.74	1	25.68	25.74	0	5,522	0.00%
2019/02/18	0	0.00	1	25.51	25.52	-1	5,339	-0.02%
2019/02/14	1	25.43	5	25.46	25.43	-4	5,240	-0.08%
2019/02/13	0	0.00	1	25.38	25.42	-1	5,182	-0.02%
2019/02/12	0	0.00	2	25.19	25.26	-2	5,100	-0.04%
2019/02/11	0	0.00	1	24.99	24.99	-1	4,965	-0.02%
2019/01/29	4	24.85	0	0.00	24.89	4	4,913	0.08%
2019/01/28	0	0.00	3	25.06	25.01	-3	4,903	-0.06%
2019/01/25	0	0.00	8	24.83	24.90	-8	4,787	-0.17%
2019/01/24	0	0.00	12	24.55	24.55	-12	4,632	-0.26%
2019/01/22	0	0.00	2	24.50	24.50	-2	4,706	-0.04%
2019/01/21	0	0.00	10	24.53	24.51	-10	4,849	-0.21%
2019/01/18	0	0.00	2	24.36	24.39	-2	5,011	-0.04%
2019/01/17	0	0.00	0	24.30	24.26	0	5,280	0.00%
2019/01/16	0	0.00	1	24.28	24.25	-1	5,438	-0.02%
2019/01/15	0	0.00	2	24.13	24.13	-2	6,020	-0.03%
2019/01/14	1	23.99	0	0.00	23.99	1	6,153	0.02%
2019/01/09	0	0.00	6	23.96	24.05	-6	6,401	-0.09%
2019/01/04	7	23.31	1	23.50	23.40	6	7,051	0.09%
2019/01/03	13.4	23.61	1	23.75	23.59	12.4	7,909	0.16%
2019/01/02	3	23.84	1	23.99	23.83	2	8,005	0.02%
2018/12/28	2	23.94	0	0.00	23.94	2	8,282	0.02%
2018/12/26	3	23.84	0	0.00	23.72	3	8,759	0.03%
2018/12/25	8	23.89	0	0.00	23.97	8	8,686	0.09%
2018/12/20	1	24.10	0	0.00	24.13	1	8,454	0.01%
2018/12/18	12	24.04	1	24.09	24.03	11	8,463	0.13%
2018/12/14	1	24.31	1	24.35	24.31	0	8,178	0.00%
2018/12/11	7	24.14	0	0.00	24.18	7	8,275	0.08%
2018/12/10	1	24.07	6	24.04	24.07	-5	8,351	-0.06%
2018/12/07	5	24.22	1	24.33	24.28	4	8,234	0.05%
2018/12/06	8	24.17	0	0.00	24.19	8	8,290	0.10%
2018/12/05	0	0.00	4	24.58	24.60	-4	8,209	-0.05%
2018/12/03	0	0.00	12	24.80	24.89	-12	8,500	-0.14%
2018/11/29	1	24.38	6	24.46	24.38	-5	8,342	-0.06%
2018/11/28	1	24.15	0	0.00	24.27	1	8,290	0.01%
2018/11/27	1	24.10	1	24.19	24.10	0	8,278	0.00%
2018/11/23	1	23.94	1	24.00	23.94	0	8,256	0.00%
2018/11/22	2	23.98	1	24.08	23.98	1	8,224	0.01%
2018/11/21	1	24.14	1	24.19	24.14	0	8,179	0.00%
2018/11/20	1	24.17	1	24.29	24.17	0	8,126	0.00%
2018/11/19	0	0.00	2	24.40	24.40	-2	8,079	-0.02%
2018/11/15	1	24.21	0	0.00	24.22	1	8,043	0.01%
2018/11/14	1	24.09	0	0.00	24.15	1	8,020	0.01%
2018/11/13	5	23.89	5	24.05	24.12	0	8,005	0.00%
2018/11/12	1	24.18	4	24.23	24.18	-3	7,914	-0.04%
2018/11/09	1	24.21	1	24.30	24.21	0	7,901	0.00%
2018/11/08	10	24.39	4	24.39	24.37	6	7,862	0.08%
2018/11/07	1	24.21	6	24.22	24.21	-5	7,823	-0.06%
2018/11/06	2	24.07	2	24.11	24.08	0	7,809	0.00%
2018/11/05	1	24.18	1	24.28	24.18	0	7,756	0.00%
2018/11/02	4	24.11	4	24.19	24.18	0	7,715	0.00%
2018/11/01	1.2	24.10	3	24.12	24.08	-1.8	7,680	-0.02%
2018/10/31	5	23.62	0	0.00	23.78	5	7,620	0.07%
2018/10/30	3	23.28	0	0.00	23.42	3	7,572	0.04%
2018/10/29	2	23.32	1	23.40	23.34	1	7,528	0.01%
2018/10/26	4	23.65	2	23.46	23.43	2	7,385	0.03%
2018/10/25	30	23.59	1	23.70	23.59	29	7,185	0.40%
2018/10/24	21	24.01	9	24.06	24.12	12	6,901	0.17%
2018/10/23	41	24.14	2	24.13	24.13	39	6,812	0.57%
2018/10/22	0	0.00	11	25.80	25.81	-11	6,360	-0.17%
2018/10/17	3	25.50	1	25.65	25.51	2	6,223	0.03%
2018/10/16	1	25.39	3	25.43	25.39	-2	6,122	-0.03%
2018/10/15	5	25.17	1	25.39	25.18	4	5,996	0.07%
2018/10/12	18	24.89	1	25.26	25.26	17	5,746	0.30%
2018/10/11	47	25.04	0	0.00	24.91	47	5,427	0.87%
2018/10/09	32	26.25	0	0.00	26.34	32	4,295	0.74%
2018/10/08	5	26.45	0	0.00	26.70	5	3,944	0.13%
2018/10/05	24	26.52	0	0.00	26.43	24	3,543	0.68%
2018/10/04	13	26.75	0	0.00	26.78	13	3,174	0.41%
2018/10/03	13	26.95	0	0.00	26.97	13	3,010	0.43%
2018/10/02	6	27.17	0	0.00	27.20	6	2,889	0.21%
2018/09/28	0	0.00	2	27.27	27.28	-2	2,983	-0.07%
2018/09/26	6	27.42	0	0.00	27.40	6	3,083	0.19%
2018/09/20	7	27.38	0	0.00	27.40	7	3,130	0.22%
2018/09/18	1	27.28	0	0.00	27.40	1	3,280	0.03%
2018/09/17	0	0.00	1	27.43	27.46	-1	3,338	-0.03%
2018/09/14	2	27.40	3	27.30	27.40	-1	3,392	-0.03%
2018/09/11	1	26.73	0	0.00	26.78	1	3,265	0.03%
2018/09/10	5	26.74	0	0.00	26.67	5	3,260	0.15%
2018/09/07	1	27.15	0	0.00	27.19	1	3,011	0.03%
2018/09/06	0.2	27.50	0	0.00	27.45	0.2	2,903	0.01%
2018/09/03	1	27.82	0	0.00	27.63	1	2,927	0.03%
2018/08/31	0	0.00	1	27.60	27.78	-1	2,999	-0.03%
2018/08/13	1	27.06	0	0.00	27.18	1	3,566	0.03%
2018/08/10	0	0.00	0.1	27.53	27.53	-0.1	3,620	0.00%
2018/08/06	0	0.00	1	27.39	27.43	-1	3,772	-0.03%
2018/08/01	0	0.00	1	27.28	27.28	-1	3,656	-0.03%
2018/07/31	0	0.00	2	27.06	27.19	-2	3,629	-0.06%
2018/07/30	1	26.80	3	27.01	27.04	-2	3,552	-0.06%
2018/07/27	0	0.00	22	26.81	26.89	-22	3,450	-0.64%
2018/07/26	0	0.00	3	26.60	26.59	-3	3,256	-0.09%
2018/07/25	0	0.00	6	26.49	26.47	-6	3,187	-0.19%
2018/07/24	0	0.00	4	26.39	26.42	-4	3,117	-0.13%
2018/07/18	0	0.00	10	26.20	26.21	-10	3,264	-0.31%
2018/07/17	0	0.00	2	26.00	25.97	-2	3,205	-0.06%
2018/07/16	0	0.00	2	25.90	25.93	-2	3,155	-0.06%
2018/07/13	2	25.75	0	0.00	25.79	2	3,129	0.06%
2018/07/06	4	25.18	0	0.00	25.30	4	3,128	0.13%
2018/07/03	1	25.57	0	0.00	25.50	1	2,932	0.03%
2018/06/28	9	25.43	0	0.00	25.40	9	2,842	0.32%
2018/06/26	10	25.60	0	0.00	25.65	10	2,696	0.37%
2018/06/25	6	25.81	0	0.00	25.78	6	2,557	0.23%
2018/06/22	2	25.94	0	0.00	26.00	2	2,434	0.08%
2018/06/20	0.1	26.19	0	0.00	26.10	0.1	2,418	0.00%
2018/06/19	10	26.06	0	0.00	26.20	10	2,416	0.41%
2018/06/05	0.4	26.61	1	26.60	26.61	-0.6	2,104	-0.03%
2018/06/04	0	0.00	8	26.57	26.62	-8	2,096	-0.38%
2018/06/01	0	0.00	1	26.32	26.40	-1	2,066	-0.05%
2018/05/31	0	0.00	1	26.21	26.19	-1	2,049	-0.05%
2018/05/30	1	26.01	0	0.00	26.01	1	1,931	0.05%
2018/05/25	0	0.00	2	26.32	26.33	-2	1,789	-0.11%
2018/05/23	0	0.00	2	26.45	26.40	-2	1,853	-0.11%
2018/05/22	0	0.00	1	26.35	26.40	-1	1,823	-0.05%
2018/05/21	0	0.00	1	26.39	26.35	-1	1,807	-0.06%
2018/05/18	0	0.00	1	26.20	26.20	-1	1,804	-0.06%
2018/05/17	0	0.00	3	26.13	26.06	-3	1,792	-0.17%
2018/05/16	0	0.00	5	25.96	25.93	-5	1,694	-0.30%
2018/05/15	0	0.00	3	25.74	25.78	-3	1,691	-0.18%
2018/05/14	0	0.00	3	25.83	25.85	-3	1,896	-0.16%
2018/05/11	0	0.00	2	25.60	25.60	-2	1,887	-0.11%
2018/05/07	10	25.25	0	0.00	25.30	10	1,950	0.51%
2018/05/03	0.4	25.34	0	0.00	25.22	0.4	2,082	0.02%
2018/05/02	0	0.00	0.1	25.44	25.34	-0.1	2,167	0.00%
2018/04/27	0	25.22	0	0.00	25.15	0	2,318	0.00%
2018/04/26	2	25.33	0	0.00	25.23	2	2,349	0.09%
2018/04/25	3	25.23	0	0.00	25.31	3	2,317	0.13%
2018/04/24	2	25.45	0	0.00	25.50	2	2,303	0.09%
2018/04/23	3	25.67	0	0.00	25.69	3	2,345	0.13%
2018/04/20	0	25.89	0	0.00	25.82	0	2,444	0.00%
2018/04/18	6	25.65	0	0.00	25.68	6	2,513	0.24%
2018/04/17	0	25.89	0	0.00	25.77	0	2,525	0.00%
2018/04/11	0	0.00	1	26.11	26.11	-1	2,610	-0.04%
2018/04/03	0.4	26.00	0	0.00	25.92	0.4	2,706	0.01%
2018/04/02	0	0.00	4	26.01	26.02	-4	2,730	-0.15%
2018/03/23	3	25.69	0	0.00	25.82	3	2,712	0.11%
2018/03/22	0	0.00	1	26.25	26.14	-1	2,676	-0.04%
2018/03/14	2	26.15	0	0.00	26.08	2	2,648	0.08%
2018/03/13	0	0.00	1	26.10	26.17	-1	2,682	-0.04%
2018/03/09	0.6	25.98	0	0.00	25.93	0.6	2,951	0.02%
2018/03/08	0	0.00	10	26.05	26.01	-10	3,053	-0.33%
2018/03/02	0.1	25.86	0	0.00	25.76	0.1	3,122	0.00%
2018/03/01	0	0.00	0.2	25.95	25.91	-0.2	3,134	-0.01%
2018/02/27	0.1	25.99	0	0.00	25.95	0.1	3,142	0.00%
2018/02/26	0	0.00	1	25.98	25.98	-1	3,133	-0.03%
2018/02/22	0	0.00	0.3	25.72	25.62	-0.3	3,096	-0.01%
2018/02/21	0	0.00	6	25.59	25.72	-6	3,099	-0.19%
2018/02/12	0	0.00	0.1	25.32	25.15	-0.1	3,108	0.00%
2018/02/09	4	24.71	0	0.00	25.50	4	3,102	0.13%
2018/02/07	0	0.00	2	25.48	25.43	-2	3,121	-0.06%
2018/02/06	8	24.85	0	0.00	24.99	8	3,135	0.26%
2018/02/05	2	25.80	0	0.00	26.00	2	3,057	0.07%
2018/01/25	0	0.00	1	26.59	26.45	-1	2,973	-0.03%
2018/01/24	0	0.00	9	26.33	26.32	-9	2,899	-0.31%
2018/01/23	0	0.00	10	26.33	26.20	-10	2,797	-0.36%
2018/01/22	0.1	26.25	0	0.00	26.25	0.1	2,888	0.00%
2018/01/19	0	0.00	2	25.99	26.00	-2	2,838	-0.07%
2018/01/18	0	0.00	1	26.01	26.02	-1	2,819	-0.04%
2018/01/09	0	0.00	2	25.50	25.50	-2	2,572	-0.08%
2018/01/08	0	0.00	2	25.50	25.57	-2	2,554	-0.08%
2018/01/05	0	0.00	1.4	25.41	25.44	-1.4	2,548	-0.06%
2018/01/03	0	0.00	3	25.23	25.31	-3	2,543	-0.12%