元大高股息 (0056)-凱基-三峽券商分點個股進出

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
38.32
漲跌
▼0.02
漲幅
-0.05%
成交量
7,165張
產業
上市
3356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－凱基-三峽券商分點個股進出

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-三峽券商分點個股進出
凱基-三峽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
2024/04/30	6	38.36	10	38.39	38.32	-4	29,995	-0.01%
2024/04/29	16	38.28	3	38.35	38.34	13	30,224	0.04%
2024/04/26	1	37.82	0	0.00	37.69	1	30,421	0.00%
2024/04/25	6.9	37.50	1	37.53	37.51	5.9	30,629	0.02%
2024/04/24	20.6	37.65	1	37.76	37.85	19.6	31,019	0.06%
2024/04/23	9.1	37.14	25	37.12	37.12	-15.9	32,830	-0.05%
2024/04/22	20.2	37.07	15	37.17	36.92	5.2	34,650	0.01%
2024/04/19	61.1	37.45	7	36.89	37.27	54.1	34,860	0.16%
2024/04/18	34.6	38.20	3	38.14	38.18	31.6	33,506	0.09%
2024/04/17	43.2	38.78	36	38.83	38.94	7.2	32,984	0.02%
2024/04/16	140.4	38.65	50	38.50	38.49	90.4	32,116	0.28%	大買/
2024/04/15	26	39.67	0	0.00	39.62	26	30,685	0.08%
2024/04/12	18	40.00	6	40.03	39.98	12	30,281	0.04%
2024/04/11	5	40.00	5	39.91	40.09	0	30,433	0.00%
2024/04/10	27.3	40.22	5.4	40.24	40.20	21.9	30,557	0.07%
2024/04/09	8	39.99	8.1	39.98	39.99	-0.1	31,635	0.00%
2024/04/08	11.3	39.83	1.7	39.80	39.92	9.6	31,929	0.03%
2024/04/03	14.2	39.77	2	39.88	39.75	12.2	31,830	0.04%
2024/04/02	1.1	39.85	5	39.85	39.88	-3.9	31,934	-0.01%
2024/04/01	4.3	39.73	2.3	39.66	39.59	2	32,441	0.01%
2024/03/29	0	39.67	4.2	39.71	39.86	-4.1	32,753	-0.01%
2024/03/28	0	39.74	6.1	39.57	39.74	-6.1	32,919	-0.02%
2024/03/27	2.4	39.39	1.1	39.32	39.55	1.3	33,013	0.00%
2024/03/26	23.1	39.03	1.2	39.07	39.24	21.8	33,076	0.07%
2024/03/25	20.7	39.67	27	39.77	39.62	-6.4	33,059	-0.02%
2024/03/22	4.2	39.74	3.1	40.00	39.80	1.1	33,201	0.00%
2024/03/21	10	39.66	16.2	39.93	39.93	-6.2	33,133	-0.02%
2024/03/20	15.1	39.85	24.8	40.04	39.63	-9.8	33,302	-0.03%
2024/03/19	40	39.46	42.3	39.65	39.70	-2.3	33,682	-0.01%
2024/03/18	1.1	39.08	35.8	39.24	39.36	-34.7	34,225	-0.10%
2024/03/15	1	38.70	14	38.92	39.02	-13	34,152	-0.04%
2024/03/14	17.1	38.75	37	38.78	38.72	-19.9	33,922	-0.06%
2024/03/13	14	39.12	14.3	39.08	39.08	-0.3	33,830	0.00%
2024/03/12	5.5	38.95	26.1	38.74	38.99	-20.6	33,698	-0.06%
2024/03/11	21.1	38.51	8.6	38.54	38.43	12.5	33,783	0.04%
2024/03/08	8.3	38.65	105.2	38.61	38.45	-96.9	33,669	-0.29%	大賣/
2024/03/07	12.1	38.76	12.4	38.61	38.68	-0.2	33,152	0.00%
2024/03/06	1.1	38.34	10	38.36	38.53	-8.9	32,892	-0.03%
2024/03/05	0.2	38.01	3.6	38.11	38.16	-3.4	32,576	-0.01%
2024/03/04	13.6	38.02	13.1	38.13	38.00	0.5	32,498	0.00%
2024/03/01	11.1	37.74	25.1	37.76	37.74	-14	32,039	-0.04%
2024/02/29	16	37.55	0.5	37.55	37.70	15.5	32,168	0.05%
2024/02/27	25.8	37.55	2	37.51	37.51	23.8	32,028	0.07%
2024/02/26	10	37.60	47.6	37.58	37.68	-37.6	31,870	-0.12%
2024/02/23	12	37.64	12.2	37.78	37.59	-0.2	31,783	0.00%
2024/02/22	1.2	37.61	10.3	37.60	37.65	-9.1	32,100	-0.03%
2024/02/21	10	37.31	36	37.35	37.29	-26	31,762	-0.08%
2024/02/20	1.1	37.39	6.2	37.38	37.39	-5.1	31,741	-0.02%
2024/02/19	5.1	37.09	3	37.12	37.14	2.1	31,436	0.01%
2024/02/16	11.1	37.10	21.1	37.07	37.07	-10	31,677	-0.03%
2024/02/15	20.3	36.76	6	36.74	36.86	14.3	31,353	0.05%
2024/02/05	7.2	36.33	27	36.44	36.45	-19.8	30,608	-0.06%
2024/02/02	3.1	36.49	5.2	36.50	36.45	-2.1	30,525	-0.01%
2024/02/01	0	0.00	9.1	36.29	36.30	-9.1	30,337	-0.03%
2024/01/31	0	36.23	0	0.00	36.20	0	30,544	0.00%
2024/01/30	2	36.36	11	36.30	36.36	-9	30,496	-0.03%
2024/01/29	2	36.25	6.2	36.27	36.28	-4.2	30,526	-0.01%
2024/01/26	7.5	36.11	5	36.17	36.07	2.5	30,394	0.01%
2024/01/25	13.1	36.30	14.8	36.33	36.29	-1.7	30,391	-0.01%
2024/01/24	3	36.29	1.4	36.30	36.23	1.6	30,277	0.01%
2024/01/23	22.1	36.18	6.8	36.21	36.20	15.4	30,812	0.05%
2024/01/22	21	36.05	17.7	36.03	36.14	3.3	30,686	0.01%
2024/01/19	16.2	35.30	6.4	35.60	35.65	9.8	30,473	0.03%
2024/01/18	40	35.10	4	35.29	35.12	36	31,058	0.12%
2024/01/17	60.8	35.38	0	0.00	35.19	60.8	30,727	0.20%
2024/01/16	71.1	36.26	7.8	36.30	36.37	63.3	29,046	0.22%
2024/01/15	22.4	36.46	32	36.44	36.42	-9.6	27,642	-0.03%
2024/01/12	40.3	36.25	1	36.30	36.33	39.3	27,656	0.14%
2024/01/11	52.4	36.30	10	36.30	36.39	42.4	28,953	0.15%
2024/01/10	27.5	36.27	0.8	36.29	36.24	26.7	31,275	0.09%
2024/01/09	36.1	36.50	3	36.65	36.49	33.1	32,297	0.10%
2024/01/08	18.3	36.59	5	36.67	36.57	13.3	32,979	0.04%
2024/01/05	36.8	36.62	2	36.63	36.55	34.8	33,330	0.10%
2024/01/04	9.6	36.63	1	36.57	36.59	8.6	33,253	0.03%
2024/01/03	20.6	36.80	140	36.80	36.68	-119.4	33,531	-0.36%	大賣/鉅額交易
2024/01/02	17.9	37.13	0	0.00	37.17	17.9	32,601	0.05%
2023/12/29	4.7	37.34	2.1	37.42	37.40	2.6	32,410	0.01%
2023/12/28	19.1	37.46	3.9	37.51	37.33	15.2	32,806	0.05%
2023/12/27	171.3	37.22	31.9	37.30	37.42	139.3	33,456	0.42%	大買/鉅額交易
2023/12/26	4	36.99	20.7	36.93	37.00	-16.7	33,230	-0.05%
2023/12/25	2.1	36.64	11.1	36.61	36.65	-9.1	32,781	-0.03%
2023/12/22	5.1	36.35	27	36.35	36.37	-21.9	32,487	-0.07%
2023/12/21	1.1	36.26	1.1	36.23	36.33	0	32,461	0.00%
2023/12/20	7	36.36	2.5	36.40	36.57	4.5	32,376	0.01%
2023/12/19	15.1	36.10	1	36.02	36.10	14.1	32,120	0.04%
2023/12/18	2	36.22	32	36.33	36.38	-30	32,281	-0.09%
2023/12/15	7	36.43	102.5	36.40	36.36	-95.5	32,159	-0.30%	大賣/
2023/12/14	15.2	36.49	92.6	36.51	36.55	-77.4	31,933	-0.24%
2023/12/13	11	35.95	54.5	36.01	36.06	-43.5	31,472	-0.14%
2023/12/12	2.2	35.64	3.1	35.64	35.58	-0.9	30,915	0.00%
2023/12/11	4	35.46	0	0.00	35.47	4	30,849	0.01%
2023/12/08	12	35.44	7	35.48	35.42	5	30,809	0.02%
2023/12/07	2	35.20	2	35.36	35.25	0	30,780	0.00%
2023/12/06	7.2	35.25	9.2	35.31	35.31	-2	31,299	-0.01%
2023/12/05	3.1	34.99	0	0.00	35.05	3.1	31,001	0.01%
2023/12/04	1	35.19	3.1	35.24	35.19	-2.1	30,868	-0.01%
2023/12/01	1.3	35.02	7.1	35.11	35.13	-5.8	30,932	-0.02%
2023/11/30	1	35.04	0	0.00	35.08	1	30,907	0.00%
2023/11/29	38	35.04	13.1	35.02	35.09	25	30,961	0.08%
2023/11/28	89.1	34.84	31	34.86	34.90	58.1	30,789	0.19%
2023/11/27	5	34.78	55	34.83	34.75	-50	30,758	-0.16%
2023/11/24	1.4	34.96	2	34.97	34.94	-0.6	30,597	0.00%
2023/11/23	43.1	35.02	31	34.97	34.97	12.1	30,643	0.04%
2023/11/22	22.1	35.05	141	35.02	35.05	-118.9	30,857	-0.39%	大賣/鉅額交易
2023/11/21	2	35.29	12.5	35.26	35.30	-10.5	31,044	-0.03%
2023/11/20	126	34.82	0	0.00	34.90	126	31,152	0.40%	大買/鉅額交易
2023/11/17	1	34.85	21.3	34.86	34.82	-20.3	31,201	-0.07%
2023/11/16	2.1	34.81	24	34.75	34.77	-21.9	31,282	-0.07%
2023/11/15	0	0.00	5.2	35.03	34.83	-5.2	31,235	-0.02%
2023/11/14	4	34.67	1.5	34.70	34.68	2.5	31,232	0.01%
2023/11/10	4.2	34.36	59	34.37	34.43	-54.8	31,543	-0.17%
2023/11/09	0	0.00	11.1	34.54	34.55	-11.1	31,693	-0.03%
2023/11/08	7	34.52	11	34.48	34.54	-4	32,047	-0.01%
2023/11/07	3.1	34.16	2	34.09	34.23	1.1	32,009	0.00%
2023/11/06	62.5	34.10	14	34.09	34.24	48.4	32,783	0.15%
2023/11/03	1	33.69	7.1	33.71	33.69	-6.1	32,772	-0.02%
2023/11/02	4	33.41	6.2	33.46	33.52	-2.2	33,164	-0.01%
2023/11/01	5.2	32.73	7	32.80	32.89	-1.8	33,528	-0.01%
2023/10/31	66.3	32.92	45	32.72	32.69	21.3	34,305	0.06%
2023/10/30	4.1	33.16	21	33.17	33.23	-16.9	35,099	-0.05%
2023/10/27	26.1	33.14	3	33.28	33.13	23.1	35,971	0.06%
2023/10/26	34.5	33.06	134	33.00	33.10	-99.5	37,274	-0.27%	大賣/
2023/10/25	242.2	33.62	111.2	33.65	33.62	131	37,595	0.35%	大買/大賣/鉅額交易
2023/10/24	10.1	33.18	11.6	33.38	33.47	-1.5	38,032	0.00%
2023/10/23	31.9	33.13	47	33.16	33.08	-15.1	38,620	-0.04%
2023/10/20	143.3	33.31	225.2	33.18	33.40	-81.8	39,802	-0.21%	大買/大賣/
2023/10/19	75.4	33.51	0	0.00	33.65	75.4	41,284	0.18%
2023/10/18	116.8	34.78	9	34.94	34.90	107.8	40,573	0.27%	大買/鉅額交易
2023/10/17	74.6	35.41	43	35.43	35.27	31.6	38,508	0.08%
2023/10/16	31.6	35.47	12	35.46	35.52	19.6	38,342	0.05%
2023/10/13	31.1	35.73	3	35.75	35.72	28.1	38,793	0.07%
2023/10/12	73	35.83	14	35.94	35.98	59	39,925	0.15%
2023/10/11	172.8	35.84	27.2	36.11	35.78	145.6	41,376	0.35%	大買/鉅額交易
2023/10/06	79.4	35.75	21	35.77	35.79	58.4	42,535	0.14%
2023/10/05	29	35.55	47.2	35.58	35.69	-18.2	43,168	-0.04%
2023/10/04	13.1	35.19	5	35.39	35.39	8.1	43,474	0.02%
2023/10/03	81.6	35.75	33.5	35.80	35.60	48.1	43,353	0.11%
2023/10/02	145	35.72	354.7	35.65	35.74	-209.7	43,325	-0.48%	大買/大賣/鉅額交易
2023/09/28	4	35.12	2.3	35.07	35.06	1.7	43,861	0.00%
2023/09/27	0.2	34.70	2	34.88	34.87	-1.8	44,651	0.00%
2023/09/26	0.5	34.88	11	34.87	34.76	-10.5	45,761	-0.02%
2023/09/25	0	0.00	10.2	35.04	35.08	-10.2	46,125	-0.02%
2023/09/22	10.1	34.71	10.2	34.77	34.89	-0.2	46,174	0.00%
2023/09/21	132.7	34.60	6	34.64	34.70	126.7	46,266	0.27%	大買/鉅額交易
2023/09/20	14.2	35.12	8	35.28	35.05	6.2	45,945	0.01%
2023/09/19	6.9	35.22	0	0.00	35.14	6.9	46,493	0.01%
2023/09/18	16.2	35.30	0	0.00	35.31	16.2	46,664	0.03%
2023/09/15	0	0.00	136.2	35.50	35.58	-136.2	46,803	-0.29%	大賣/鉅額交易
2023/09/14	4	35.31	18.2	35.21	35.31	-14.2	46,953	-0.03%
2023/09/13	2	34.81	23	34.79	34.86	-21	47,064	-0.04%
2023/09/12	6.2	34.74	3	34.78	34.80	3.2	47,518	0.01%
2023/09/11	25.5	34.82	30.1	34.77	34.79	-4.6	48,056	-0.01%
2023/09/08	3	35.39	6	35.33	35.42	-3	47,956	-0.01%
2023/09/07	38	35.47	36.5	35.47	35.45	1.5	48,886	0.00%
2023/09/06	5	35.60	7	35.57	35.60	-2	49,568	0.00%
2023/09/05	7	35.33	4.2	35.38	35.43	2.8	49,852	0.01%
2023/09/04	2.4	35.14	11	35.12	35.27	-8.6	50,141	-0.02%
2023/09/01	2.4	35.18	3	35.28	35.12	-0.6	50,299	0.00%
2023/08/31	2	35.23	0	0.00	35.31	2	50,522	0.00%
2023/08/30	4	35.44	7	35.51	35.35	-3	50,824	-0.01%
2023/08/29	13	35.10	1	35.16	35.16	12	51,337	0.02%
2023/08/28	13.7	35.04	0	0.00	35.06	13.7	51,398	0.03%
2023/08/25	128	35.25	127	35.14	35.14	1	51,319	0.00%	大買/大賣/
2023/08/24	10	35.82	12.2	35.97	35.76	-2.2	51,396	0.00%
2023/08/23	5	35.43	7	35.36	35.43	-2	51,458	0.00%
2023/08/22	5	35.17	11	35.13	35.11	-6	52,007	-0.01%
2023/08/21	12	34.96	5.3	34.86	34.85	6.7	52,135	0.01%
2023/08/18	94.5	34.89	16	35.07	34.84	78.5	52,121	0.15%
2023/08/17	38	34.90	16	35.22	35.33	22	51,806	0.04%
2023/08/16	21	34.99	32	34.98	35.14	-11	51,736	-0.02%
2023/08/15	10	34.84	17	34.89	34.85	-7	51,873	-0.01%
2023/08/14	7.1	34.20	43	34.28	34.28	-35.9	52,221	-0.07%
2023/08/11	92.1	34.79	109	34.54	34.56	-16.9	52,016	-0.03%	大賣/
2023/08/10	36.6	34.53	50	34.52	34.43	-13.4	52,010	-0.03%
2023/08/09	57.1	35.47	153	35.56	35.35	-95.9	51,239	-0.19%	大賣/
2023/08/08	36.1	35.68	28	35.67	35.59	8.1	50,991	0.02%
2023/08/07	41	35.64	27.2	35.38	35.70	13.9	50,577	0.03%
2023/08/04	87.3	34.69	109	34.47	34.74	-21.7	50,055	-0.04%	大賣/
2023/08/02	30.7	35.10	62	34.96	34.51	-31.3	49,160	-0.06%
2023/08/01	11.4	35.52	2	35.73	35.73	9.4	47,781	0.02%
2023/07/31	92.8	36.67	47.2	36.84	35.74	45.6	46,827	0.10%
2023/07/28	133.2	36.39	151	36.30	36.58	-17.8	45,368	-0.04%	大買/大賣/
2023/07/27	7.4	36.17	17.6	36.36	36.10	-10.2	44,245	-0.02%
2023/07/26	11.3	35.94	48.4	36.04	36.02	-37.1	43,693	-0.08%
2023/07/25	19	36.32	25.9	36.39	36.05	-6.9	42,844	-0.02%
2023/07/24	5	35.63	118.7	35.81	35.99	-113.7	41,141	-0.28%	大賣/鉅額交易
2023/07/21	33.3	34.78	153.2	34.39	35.26	-119.9	39,128	-0.31%	大賣/鉅額交易
2023/07/20	27.7	34.60	8	34.64	34.71	19.7	38,945	0.05%
2023/07/19	39.6	34.93	103.5	34.95	34.36	-63.8	38,430	-0.17%	大賣/
2023/07/18	51.7	35.12	168.1	35.04	35.11	-116.4	37,308	-0.31%	大賣/鉅額交易
2023/07/17	71.4	35.84	57	35.85	35.94	14.4	35,892	0.04%
2023/07/14	44.7	35.25	47.1	35.32	35.54	-2.4	33,984	-0.01%
2023/07/13	113.6	35.16	131.8	35.10	34.82	-18.2	32,411	-0.06%	大買/大賣/
2023/07/12	102.7	34.08	42	34.05	34.30	60.7	30,636	0.20%	大買/
2023/07/11	73.7	33.63	10	33.71	33.80	63.7	29,710	0.21%
2023/07/10	31.2	33.15	15	33.21	33.18	16.2	29,355	0.06%
2023/07/07	205.6	33.07	16	32.98	33.08	189.6	28,963	0.65%	大買/鉅額交易
2023/07/06	47.8	33.42	8	33.34	33.34	39.8	28,125	0.14%
2023/07/05	35.3	33.76	11	33.65	33.71	24.3	27,144	0.09%
2023/07/04	104.8	33.72	28.1	33.80	33.91	76.7	26,313	0.29%	大買/
2023/07/03	9.5	33.17	59.1	33.18	33.24	-49.6	25,368	-0.20%
2023/06/30	1.2	32.61	6.1	32.65	32.67	-4.8	25,119	-0.02%
2023/06/29	2.5	32.48	2.1	32.51	32.53	0.4	25,191	0.00%
2023/06/28	47.3	32.37	7	32.36	32.30	40.3	25,050	0.16%
2023/06/27	27.9	32.40	65	32.24	32.18	-37.1	25,112	-0.15%
2023/06/26	2.1	32.68	2	32.80	32.77	0.1	24,721	0.00%
2023/06/21	45.1	32.67	7.6	32.63	32.83	37.6	24,714	0.15%
2023/06/20	21.6	32.56	71.2	32.50	32.48	-49.6	24,470	-0.20%
2023/06/19	8.3	32.70	7.1	32.72	32.73	1.1	24,190	0.00%
2023/06/16	20.6	32.77	26.2	32.71	32.78	-5.6	23,898	-0.02%
2023/06/15	14.4	32.62	53.3	32.63	32.69	-38.9	23,537	-0.17%
2023/06/14	12.6	32.34	7	32.31	32.32	5.6	23,053	0.02%
2023/06/13	38.3	32.03	36.3	32.11	32.20	2	22,990	0.01%
2023/06/12	61.4	31.85	24	31.83	31.78	37.4	22,212	0.17%
2023/06/09	52.1	31.70	27.2	31.66	31.78	24.9	21,791	0.11%
2023/06/08	52.2	31.36	36	31.40	31.24	16.2	21,944	0.07%
2023/06/07	20.1	31.46	7.3	31.32	31.46	12.8	22,078	0.06%
2023/06/06	5.2	31.11	43.1	31.16	31.15	-37.9	22,001	-0.17%
2023/06/05	33.1	31.12	40.2	31.08	31.10	-7.1	21,934	-0.03%
2023/06/02	45	30.85	44.2	30.95	30.93	0.8	21,734	0.00%
2023/06/01	24.3	30.43	0	0.00	30.47	24.3	21,375	0.11%
2023/05/31	3	30.45	1	30.57	30.49	2	21,387	0.01%
2023/05/30	29.7	30.48	47	30.55	30.52	-17.3	21,242	-0.08%
2023/05/29	45	30.63	127.1	30.64	30.65	-82.1	20,974	-0.39%	大賣/
2023/05/26	22.5	30.00	50.7	30.09	30.13	-28.2	20,701	-0.14%
2023/05/25	1	29.76	17	29.74	29.78	-16	20,433	-0.08%
2023/05/24	4	29.29	6.5	29.36	29.43	-2.5	20,364	-0.01%
2023/05/23	1	29.35	6.4	29.38	29.37	-5.4	20,586	-0.03%
2023/05/22	13	29.36	19.7	29.40	29.35	-6.7	20,555	-0.03%
2023/05/19	20	29.29	37	29.24	29.31	-17	20,426	-0.08%
2023/05/18	6	29.02	9.8	29.01	29.05	-3.8	20,315	-0.02%
2023/05/17	0	0.00	27	28.77	28.76	-27	19,833	-0.14%
2023/05/16	13.1	28.64	8.1	28.65	28.65	5	19,596	0.03%
2023/05/15	3	28.35	8	28.40	28.42	-5	19,581	-0.03%
2023/05/12	8.1	28.22	0	0.00	28.45	8.1	19,709	0.04%
2023/05/11	11.1	28.38	1	28.42	28.40	10.1	19,730	0.05%
2023/05/09	10	28.62	10	28.64	28.64	0	19,838	0.00%
2023/05/08	0.2	28.66	10	28.65	28.67	-9.8	20,137	-0.05%
2023/05/05	10.2	28.47	7.4	28.47	28.47	2.7	20,193	0.01%
2023/05/04	12.1	28.33	0	0.00	28.45	12.1	20,512	0.06%
2023/05/03	11	28.31	5	28.34	28.42	6	20,639	0.03%
2023/05/02	6	28.37	7.1	28.39	28.44	-1.1	20,848	-0.01%
2023/04/28	1.1	28.20	2.3	28.19	28.23	-1.2	21,218	-0.01%
2023/04/27	8.1	28.03	11	28.03	28.02	-2.9	21,247	-0.01%
2023/04/26	20.5	27.70	17	27.72	27.84	3.5	21,374	0.02%
2023/04/25	39.2	27.84	18	27.92	27.80	21.2	21,169	0.10%
2023/04/24	6	28.26	0	0.00	28.27	6	20,386	0.03%
2023/04/21	6.4	28.26	17	28.21	28.19	-10.6	20,417	-0.05%
2023/04/20	11	28.44	0	0.00	28.43	11	20,440	0.05%
2023/04/19	3	28.62	2	28.71	28.55	1	20,772	0.00%
2023/04/18	17.1	28.67	5	28.64	28.67	12.1	20,861	0.06%
2023/04/17	0.4	28.79	1.1	28.81	28.80	-0.8	20,763	0.00%
2023/04/14	13	28.73	0.1	28.75	28.74	12.9	20,701	0.06%
2023/04/13	22.1	28.73	0	0.00	28.71	22.1	20,739	0.11%
2023/04/12	29	28.75	13	28.79	28.85	16	20,533	0.08%
2023/04/11	13	28.71	8.1	28.71	28.70	4.9	20,618	0.02%
2023/04/10	2	28.44	0	0.00	28.50	2	20,786	0.01%
2023/04/07	3.1	28.44	0	0.00	28.43	3.1	20,709	0.02%
2023/04/06	28.2	28.44	0.1	28.47	28.47	28.1	20,739	0.14%
2023/03/31	0.1	28.45	19	28.42	28.43	-18.9	20,527	-0.09%
2023/03/30	0	0.00	15	28.29	28.29	-15	20,270	-0.07%
2023/03/29	5	28.15	8	28.20	28.15	-3	20,139	-0.01%
2023/03/28	7.4	28.13	15.1	28.17	28.06	-7.7	20,445	-0.04%
2023/03/27	0.1	28.27	9.2	28.29	28.31	-9.1	20,288	-0.04%
2023/03/24	3	28.21	5.2	28.20	28.26	-2.2	20,355	-0.01%
2023/03/23	23.2	28.16	8	28.07	28.12	15.2	20,172	0.08%
2023/03/22	19.2	28.05	1	27.99	28.05	18.2	20,077	0.09%
2023/03/21	11.3	27.83	1	27.85	27.84	10.3	19,992	0.05%
2023/03/20	3.1	27.72	6	27.73	27.76	-2.9	20,057	-0.01%
2023/03/17	9	27.66	0	0.00	27.76	9	19,971	0.05%
2023/03/16	22	27.46	2.3	27.47	27.50	19.7	20,002	0.10%
2023/03/15	8	27.68	6.1	27.87	27.66	2	19,828	0.01%
2023/03/14	20	27.70	3	27.67	27.66	17	20,028	0.09%
2023/03/13	31.2	27.86	13	27.81	27.93	18.2	19,940	0.09%
2023/03/10	26.4	27.90	95	27.92	27.86	-68.6	19,434	-0.35%
2023/03/09	8.1	28.26	0	0.00	28.24	8.1	19,250	0.04%
2023/03/08	13	28.22	2	28.26	28.37	11	19,260	0.06%
2023/03/07	7	28.32	16	28.33	28.38	-9	19,170	-0.05%
2023/03/06	9	28.19	2.1	28.28	28.25	6.9	19,336	0.04%
2023/03/03	4	27.96	0	0.00	27.95	4	19,265	0.02%
2023/03/02	4	27.66	0	0.00	27.78	4	19,261	0.02%
2023/03/01	4.8	27.60	1	27.63	27.72	3.8	19,262	0.02%
2023/02/24	4	27.73	10	27.76	27.67	-6	19,252	-0.03%
2023/02/23	8	27.69	6.3	27.62	27.74	1.7	18,853	0.01%
2023/02/22	10	27.34	1	27.33	27.40	9	18,630	0.05%
2023/02/21	3.1	27.50	9.1	27.54	27.53	-6	18,676	-0.03%
2023/02/20	9.4	27.34	96	27.34	27.41	-86.6	18,848	-0.46%
2023/02/17	6	27.21	2	27.23	27.24	4	19,228	0.02%
2023/02/16	0.2	27.28	7.1	27.29	27.33	-6.9	19,710	-0.04%
2023/02/15	7.1	27.08	0	0.00	27.05	7.1	19,842	0.04%
2023/02/14	5	27.13	3	27.08	27.13	2	19,890	0.01%
2023/02/13	31.4	26.95	0	0.00	26.97	31.4	20,252	0.16%
2023/02/10	18	27.00	0	0.00	27.02	18	20,463	0.09%
2023/02/09	14	27.15	1	27.16	27.15	13	20,644	0.06%
2023/02/08	8	27.14	13	27.08	27.15	-5	20,772	-0.02%
2023/02/07	5	26.92	0	0.00	26.94	5	20,779	0.02%
2023/02/06	11.3	26.88	15	26.87	26.92	-3.7	20,807	-0.02%
2023/02/03	2	26.94	3	27.01	27.00	-1	20,631	0.00%
2023/02/02	28	26.89	8	26.96	26.99	20	20,588	0.10%
2023/02/01	14.4	26.67	3.1	26.65	26.67	11.3	20,715	0.05%
2023/01/31	34.2	26.63	1	26.65	26.54	33.2	20,789	0.16%
2023/01/30	11	26.46	104.1	26.50	26.53	-93.1	20,925	-0.44%	大賣/
2023/01/17	2	26.05	1.1	26.05	26.06	0.9	21,187	0.00%
2023/01/16	0.2	26.02	1	26.06	26.02	-0.8	21,491	0.00%
2023/01/13	12.3	26.00	5	26.04	25.98	7.3	21,901	0.03%
2023/01/12	12	26.02	14	26.00	25.99	-2	23,355	-0.01%
2023/01/11	22.2	26.06	8	26.08	26.07	14.2	26,140	0.05%
2023/01/10	122.4	25.98	0	0.00	26.06	122.4	28,394	0.43%	大買/鉅額交易
2023/01/09	0	0.00	104.7	25.88	25.94	-104.7	30,395	-0.34%	大賣/鉅額交易
2023/01/06	0.7	25.66	0	0.00	25.66	0.7	30,737	0.00%
2023/01/05	4.6	25.47	0	0.00	25.46	4.6	31,646	0.01%
2023/01/04	2.2	25.44	0	0.00	25.45	2.2	32,661	0.01%
2023/01/03	22	25.25	25	25.28	25.49	-3	34,171	-0.01%
2022/12/30	3.1	25.44	0	0.00	25.40	3.1	35,174	0.01%
2022/12/29	17.1	25.17	110	25.15	25.29	-92.9	36,105	-0.26%	大賣/
2022/12/28	15.1	25.38	0	0.00	25.38	15.1	37,580	0.04%
2022/12/27	0.1	25.68	22	25.67	25.63	-21.9	39,029	-0.06%
2022/12/26	2	25.54	1	25.56	25.58	1	39,495	0.00%
2022/12/23	32.1	25.52	0	0.00	25.60	32.1	40,046	0.08%
2022/12/22	51	25.63	12	25.67	25.67	39	40,666	0.10%
2022/12/21	8.1	25.35	0	0.00	25.34	8.1	41,902	0.02%
2022/12/20	15	25.45	1	25.34	25.30	14	42,413	0.03%
2022/12/19	23	25.75	6	25.79	25.73	17	43,612	0.04%
2022/12/16	52.1	25.59	0.6	25.47	25.70	51.5	43,959	0.12%
2022/12/15	5	25.68	8.2	25.77	25.70	-3.2	44,276	-0.01%
2022/12/14	1	25.65	10	25.66	25.68	-9	44,807	-0.02%
2022/12/13	2	25.57	5	25.59	25.53	-3	45,119	-0.01%
2022/12/12	2.1	25.33	0	0.00	25.50	2.1	45,266	0.00%
2022/12/09	0	0.00	10	25.48	25.51	-10	45,466	-0.02%
2022/12/08	6.3	25.24	0	0.00	25.29	6.3	45,414	0.01%
2022/12/07	16.2	25.45	1	25.43	25.44	15.2	45,356	0.03%
2022/12/06	5.2	25.73	6	25.67	25.61	-0.8	45,095	0.00%
2022/12/05	7.2	25.88	7	25.90	25.87	0.2	44,791	0.00%
2022/12/02	3	25.73	5	25.73	25.73	-2	44,678	0.00%
2022/12/01	8.4	25.83	2	25.84	25.82	6.4	44,927	0.01%
2022/11/30	1	25.50	0	0.00	25.65	1	44,924	0.00%
2022/11/29	4	25.35	6	25.38	25.47	-2	45,006	0.00%
2022/11/28	5	25.30	100	25.33	25.32	-95	45,368	-0.21%
2022/11/25	2.2	25.58	2.1	25.60	25.52	0.1	45,495	0.00%
2022/11/24	9	25.47	31.2	25.39	25.54	-22.2	45,526	-0.05%
2022/11/23	1	25.26	0	25.29	25.30	1	45,616	0.00%
2022/11/22	3.3	25.09	11	25.12	25.10	-7.7	46,286	-0.02%
2022/11/21	11	25.28	2	25.26	25.22	9	46,210	0.02%
2022/11/18	41.1	25.54	5	25.58	25.43	36.1	46,058	0.08%
2022/11/17	3	25.48	1	25.46	25.58	2	46,115	0.00%
2022/11/16	5.1	25.53	23	25.58	25.53	-17.9	46,277	-0.04%
2022/11/15	25	25.39	55	25.36	25.55	-30	46,005	-0.07%
2022/11/14	12.1	25.24	9.7	25.29	25.42	2.4	45,523	0.01%
2022/11/11	31	25.07	9.2	25.02	25.00	21.8	44,997	0.05%
2022/11/10	23.2	24.54	1	24.52	24.53	22.2	44,523	0.05%
2022/11/09	12.4	24.56	118.6	24.59	24.61	-106.2	44,514	-0.24%	大賣/鉅額交易
2022/11/08	63	24.32	30.3	24.29	24.23	32.7	44,336	0.07%
2022/11/07	10	23.96	59.3	23.92	24.06	-49.3	43,972	-0.11%
2022/11/04	20.7	23.49	102	23.42	23.64	-81.3	43,722	-0.19%	大賣/
2022/11/03	3	23.49	5	23.55	23.58	-2	43,744	0.00%
2022/11/02	13	23.65	9	23.67	23.67	4	43,687	0.01%
2022/11/01	24.1	23.52	2	23.54	23.55	22.1	43,778	0.05%
2022/10/31	43	23.41	4	23.50	23.48	39	43,858	0.09%
2022/10/28	63.3	23.45	4	23.34	23.31	59.3	44,013	0.13%
2022/10/27	13.3	23.56	10.2	23.52	23.58	3.1	43,742	0.01%
2022/10/26	8.2	23.38	9	23.41	23.41	-0.8	43,975	0.00%
2022/10/25	19.2	23.51	4	23.51	23.40	15.2	43,675	0.03%
2022/10/24	9.4	23.79	6	23.82	23.69	3.4	43,127	0.01%
2022/10/21	21.3	23.69	27	23.75	23.58	-5.7	42,952	-0.01%
2022/10/20	91.5	23.48	14	23.42	23.65	77.5	42,434	0.18%
2022/10/19	138.9	23.92	15	23.89	23.95	123.9	41,038	0.30%	大買/鉅額交易
2022/10/18	143.3	25.78	35	25.94	25.84	108.3	38,264	0.28%	大買/鉅額交易
2022/10/17	114.8	25.51	2	25.67	25.77	112.8	36,062	0.31%	大買/鉅額交易
2022/10/14	107.1	25.97	10	25.97	25.91	97.1	33,875	0.29%	大買/
2022/10/13	106.3	25.64	18	25.58	25.53	88.3	33,319	0.26%	大買/
2022/10/12	52.8	25.75	0	0.00	25.82	52.8	32,298	0.16%
2022/10/11	166.8	25.86	8	25.91	25.85	158.8	31,414	0.51%	大買/鉅額交易
2022/10/07	81.3	26.30	0	0.00	26.28	81.3	30,057	0.27%
2022/10/06	43	26.53	20	26.52	26.57	23	29,048	0.08%
2022/10/05	67.3	26.63	4	26.58	26.62	63.3	28,495	0.22%
2022/10/04	127.3	26.18	4	26.24	26.27	123.3	27,349	0.45%	大買/鉅額交易
2022/10/03	46.4	25.63	0	0.00	25.67	46.4	25,742	0.18%
2022/09/30	29.6	25.62	130	25.55	25.78	-100.4	25,645	-0.39%	大賣/
2022/09/29	98	25.82	27	25.97	25.81	71	25,407	0.28%
2022/09/28	310.6	25.93	153	25.81	25.83	157.6	25,726	0.61%	大買/大賣/鉅額交易
2022/09/27	124.6	26.23	10	26.20	26.33	114.6	24,823	0.46%	大買/鉅額交易
2022/09/26	232.9	26.48	1	26.36	26.33	231.9	24,841	0.93%	大買/鉅額交易
2022/09/23	29.4	27.11	0	0.00	27.06	29.4	24,343	0.12%
2022/09/22	29.4	27.13	0	0.00	27.17	29.4	24,787	0.12%
2022/09/21	33.4	27.66	57	27.60	27.64	-23.6	24,382	-0.10%
2022/09/20	13.5	27.97	0	0.00	27.98	13.5	24,002	0.06%
2022/09/19	29.7	28.17	5	28.34	28.06	24.7	23,870	0.10%
2022/09/16	105.3	28.28	3	28.26	28.28	102.3	23,904	0.43%	大買/鉅額交易
2022/09/15	5	28.58	1	28.60	28.59	4	24,377	0.02%
2022/09/14	2.2	28.25	0.2	28.37	28.35	2	25,063	0.01%
2022/09/13	7.3	28.70	3.6	28.74	28.71	3.7	25,067	0.01%
2022/09/12	16	28.57	46.6	28.52	28.56	-30.6	25,899	-0.12%
2022/09/08	10	27.97	1	28.24	28.25	9	26,541	0.03%
2022/09/07	23.2	27.88	1	27.98	27.90	22.2	27,361	0.08%
2022/09/06	45.1	28.11	0	0.00	28.08	45.1	27,108	0.17%
2022/09/05	15.9	28.02	0	28.15	28.18	15.9	27,077	0.06%
2022/09/02	17.6	28.24	0	0.00	28.10	17.6	27,375	0.06%
2022/09/01	7.3	28.42	0	0.00	28.44	7.3	26,958	0.03%
2022/08/31	4	28.57	0.1	28.75	28.79	3.9	26,588	0.01%
2022/08/30	4	28.47	1.1	28.59	28.67	2.9	26,330	0.01%
2022/08/29	24.1	28.41	0	0.00	28.45	24.1	26,109	0.09%
2022/08/26	2	29.12	1	29.12	29.10	1	25,430	0.00%
2022/08/25	1	28.97	0	0.00	28.94	1	25,285	0.00%
2022/08/24	15.2	28.84	1	28.84	28.80	14.2	25,177	0.06%
2022/08/23	30.4	28.97	3	28.93	28.93	27.4	24,848	0.11%
2022/08/22	12.1	29.15	10	29.20	29.25	2.1	24,388	0.01%
2022/08/19	2	29.34	1.8	29.41	29.42	0.2	24,110	0.00%
2022/08/18	1	29.20	0	0.00	29.29	1	24,128	0.00%
2022/08/17	1.1	29.20	0	0.00	29.28	1.1	24,037	0.00%
2022/08/16	3	29.13	0	0.00	29.24	3	24,041	0.01%
2022/08/15	6.1	29.16	6	29.17	29.22	0.1	23,880	0.00%
2022/08/12	2	29.24	3	29.20	29.30	-1	23,637	0.00%
2022/08/11	5	29.08	0.1	29.12	29.12	4.9	23,814	0.02%
2022/08/10	5.1	28.83	0	0.00	28.81	5.1	23,742	0.02%
2022/08/09	0	0.00	2	29.06	29.07	-2	23,654	-0.01%
2022/08/08	4	28.71	3.5	28.80	28.87	0.5	23,892	0.00%
2022/08/05	1	28.68	6	28.70	28.87	-5	23,904	-0.02%
2022/08/04	10.1	28.28	2	28.40	28.43	8.1	24,150	0.03%
2022/08/03	4	28.39	0.1	28.46	28.44	3.9	24,195	0.02%
2022/08/02	16.1	28.37	0	0.00	28.45	16.1	24,176	0.07%
2022/08/01	17	28.67	5.8	28.71	28.76	11.2	24,031	0.05%
2022/07/29	13.1	28.45	0	0.00	28.55	13.1	24,047	0.05%
2022/07/28	18.1	28.38	0	0.00	28.18	18.1	23,873	0.08%
2022/07/27	13	28.14	1	28.18	28.25	12	23,648	0.05%
2022/07/26	0	28.13	10	28.08	28.12	-10	23,575	-0.04%
2022/07/25	0.1	28.30	14	28.22	28.33	-14	23,450	-0.06%
2022/07/22	2	28.43	26.4	28.33	28.40	-24.4	23,497	-0.10%
2022/07/21	8	28.27	6.4	28.28	28.38	1.6	23,839	0.01%
2022/07/20	16	28.00	3.7	28.04	28.00	12.3	24,096	0.05%
2022/07/19	10	27.59	3.1	27.40	27.68	6.9	24,748	0.03%
2022/07/18	1	27.15	0.3	27.35	27.48	0.7	24,713	0.00%
2022/07/15	10.1	27.11	0	0.00	27.09	10.1	24,487	0.04%
2022/07/14	2	27.18	0	0.00	27.18	2	24,288	0.01%
2022/07/13	2	27.09	3.2	27.13	27.08	-1.2	24,146	-0.01%
2022/07/12	15.9	26.55	1.2	26.60	26.62	14.6	24,016	0.06%
2022/07/11	5	27.22	0.1	27.40	27.25	4.9	23,577	0.02%
2022/07/08	7	27.31	3.1	27.27	27.25	3.9	23,400	0.02%
2022/07/07	34.1	26.32	0.3	26.78	26.76	33.8	23,071	0.15%
2022/07/06	15.1	26.63	0	0.00	26.32	15.1	23,127	0.07%
2022/07/05	12.2	26.83	4.1	26.78	26.96	8.1	22,663	0.04%
2022/07/04	13.6	26.69	2	26.69	26.68	11.6	22,393	0.05%
2022/07/01	30	27.11	1	27.40	26.81	29	22,566	0.13%
2022/06/30	34.7	27.56	2	27.80	27.56	32.7	21,708	0.15%
2022/06/29	6.4	28.23	30	28.10	28.14	-23.6	20,881	-0.11%
2022/06/28	13.1	28.51	0	0.00	28.53	13.1	20,578	0.06%
2022/06/27	9	28.81	5.3	28.70	28.86	3.7	20,368	0.02%
2022/06/24	38.1	28.27	2	28.37	28.10	36.1	20,147	0.18%
2022/06/23	28.3	28.16	1.8	28.22	28.05	26.5	20,047	0.13%
2022/06/22	19.9	28.66	3	28.65	28.50	16.9	19,293	0.09%
2022/06/21	10	28.97	3	29.20	29.28	7	18,528	0.04%
2022/06/20	65.8	29.11	5	29.14	28.87	60.8	18,308	0.33%
2022/06/17	28.5	29.53	3	29.60	29.62	25.5	17,392	0.15%
2022/06/16	32.6	30.16	0	0.00	29.94	32.6	16,622	0.20%
2022/06/15	8	30.37	0	0.00	30.39	8	15,696	0.05%
2022/06/14	27.4	30.26	18	30.44	30.48	9.4	15,602	0.06%
2022/06/13	27.3	30.43	0	0.00	30.51	27.3	15,482	0.18%
2022/06/10	1	31.07	0	0.00	31.08	1	14,994	0.01%
2022/06/09	2.1	31.38	3	31.31	31.30	-0.9	15,011	-0.01%
2022/06/08	4.1	31.59	0.5	31.62	31.60	3.5	14,992	0.02%
2022/06/07	3	31.42	0.4	31.45	31.44	2.6	15,163	0.02%
2022/06/06	3	31.36	1	31.34	31.48	2	15,209	0.01%
2022/06/02	0	31.47	0	0.00	31.40	0	15,616	0.00%
2022/06/01	0	0.00	0.3	31.59	31.52	-0.3	16,204	0.00%
2022/05/31	2	31.25	0	0.00	31.40	2	16,408	0.01%
2022/05/30	2.9	31.43	4	31.42	31.43	-1.1	16,672	-0.01%
2022/05/27	1.5	31.10	3.2	31.10	31.08	-1.7	16,766	-0.01%
2022/05/26	1	30.90	0	0.00	30.80	1	17,092	0.01%
2022/05/25	12	30.81	0	0.00	30.88	12	17,125	0.07%
2022/05/24	2.4	30.86	0	0.00	30.70	2.4	17,438	0.01%
2022/05/23	2	30.81	0	0.00	30.86	2	17,461	0.01%
2022/05/20	3	30.73	1	30.83	30.72	2	17,709	0.01%
2022/05/19	7	30.49	0	0.00	30.68	7	18,026	0.04%
2022/05/18	6	30.88	2	30.89	31.01	4	17,868	0.02%
2022/05/17	13	30.71	0	0.00	30.69	13	17,836	0.07%
2022/05/16	12.6	30.67	5	30.63	30.72	7.6	17,947	0.04%
2022/05/13	11	30.73	1	30.78	30.80	10	17,622	0.06%
2022/05/12	14.6	30.87	0	0.00	30.63	14.6	17,584	0.08%
2022/05/11	8.9	31.23	0	0.00	31.17	8.9	17,093	0.05%
2022/05/10	6.9	31.29	0.4	31.61	31.65	6.5	16,798	0.04%
2022/05/09	9.4	31.75	2	31.74	31.57	7.4	16,792	0.04%
2022/05/06	1.9	32.13	0	0.00	32.25	1.9	16,679	0.01%
2022/05/05	2	32.55	1	32.57	32.54	1	16,763	0.01%
2022/05/04	2.5	32.27	0.3	32.31	32.31	2.2	16,949	0.01%
2022/05/03	7.1	31.93	32	31.98	32.09	-24.9	17,554	-0.14%
2022/04/29	3.4	31.95	1.4	32.02	32.01	1.9	17,967	0.01%
2022/04/28	4.4	31.63	0.4	31.66	31.72	3.9	18,539	0.02%
2022/04/27	47.9	31.36	3	31.32	31.48	44.9	18,489	0.24%
2022/04/26	16.9	31.97	0	0.00	31.93	16.9	18,167	0.09%
2022/04/25	42.7	32.04	1	32.01	32.03	41.7	18,243	0.23%
2022/04/22	16.4	32.72	0	0.00	32.78	16.4	17,463	0.09%
2022/04/21	6.6	32.91	0	0.00	32.90	6.6	17,770	0.04%
2022/04/20	9	32.78	0	0.00	32.83	9	17,859	0.05%
2022/04/19	2.7	32.86	0	0.00	32.85	2.7	18,080	0.01%
2022/04/18	13.6	32.70	3	32.75	32.68	10.6	18,217	0.06%
2022/04/15	12.2	32.83	24	32.92	32.90	-11.8	18,004	-0.07%
2022/04/14	7.7	33.13	0	0.00	33.07	7.7	18,223	0.04%
2022/04/13	6.1	32.96	1	33.06	33.11	5.1	18,347	0.03%
2022/04/12	37.2	32.62	1	32.59	32.69	36.2	18,315	0.20%
2022/04/11	24.7	32.84	0	0.00	32.81	24.7	17,884	0.14%
2022/04/08	5	33.09	4	33.10	33.17	1	17,526	0.01%
2022/04/07	75.2	33.07	0	0.00	32.90	75.2	17,428	0.43%
2022/04/06	17.5	33.35	1	33.34	33.47	16.5	16,712	0.10%
2022/04/01	3.1	33.45	0	0.00	33.55	3.1	16,657	0.02%
2022/03/31	1	33.65	0	0.00	33.63	1	16,656	0.01%
2022/03/30	3	33.59	1	33.67	33.70	2	16,713	0.01%
2022/03/29	6	33.67	0	0.00	33.64	6	16,641	0.04%
2022/03/28	5.1	33.51	0	0.00	33.78	5.1	16,634	0.03%
2022/03/25	2	33.80	0	0.00	33.81	2	16,484	0.01%
2022/03/24	2	33.90	0.4	33.96	33.96	1.6	16,660	0.01%
2022/03/21	2	33.97	0	0.00	33.95	2	17,417	0.01%
2022/03/18	5.1	33.82	0	0.00	33.90	5.1	17,685	0.03%
2022/03/17	1.1	33.92	1	33.90	34.01	0.1	17,731	0.00%
2022/03/16	2	33.72	20	33.54	33.71	-18	17,821	-0.10%
2022/03/15	2	34.08	2.1	34.02	33.78	-0.1	17,846	0.00%
2022/03/14	0	0.00	2	34.08	34.13	-2	18,020	-0.01%
2022/03/11	0	0.00	2	33.84	33.90	-2	18,151	-0.01%
2022/03/10	0	0.00	8.6	33.90	33.89	-8.6	18,239	-0.05%
2022/03/09	2	33.29	1	33.36	33.36	1	18,168	0.01%
2022/03/08	42.3	33.18	13	33.09	33.00	29.3	18,129	0.16%
2022/03/07	20.7	33.42	1	33.55	33.45	19.7	17,675	0.11%
2022/03/04	3.1	34.13	4.7	34.23	34.04	-1.6	17,185	-0.01%
2022/03/03	2	34.19	6	34.18	34.22	-4	17,340	-0.02%
2022/03/02	0	0.00	41.6	33.88	33.97	-41.6	17,356	-0.24%
2022/03/01	202	33.73	209.9	33.73	33.88	-7.9	17,209	-0.05%	大買/大賣/
2022/02/25	5.3	33.31	0	0.00	33.33	5.3	16,965	0.03%
2022/02/24	9.3	33.28	3	33.28	33.19	6.3	17,005	0.04%
2022/02/23	2	33.69	8.1	33.66	33.75	-6.1	16,824	-0.04%
2022/02/22	7.5	33.45	0	0.00	33.49	7.5	16,978	0.04%
2022/02/21	1.2	33.63	37.6	33.62	33.80	-36.5	17,361	-0.21%
2022/02/18	4	33.43	2.8	33.42	33.50	1.2	17,247	0.01%
2022/02/17	3	33.33	5.2	33.38	33.34	-2.2	17,551	-0.01%
2022/02/16	2.7	33.25	0	0.00	33.27	2.7	17,830	0.01%
2022/02/15	18	33.20	1	33.14	33.10	17	17,811	0.10%
2022/02/14	13.9	33.10	4	33.12	33.13	9.9	18,019	0.05%
2022/02/11	5.4	33.43	1	33.42	33.43	4.4	18,330	0.02%
2022/02/10	1.4	33.47	10.7	33.51	33.49	-9.3	18,757	-0.05%
2022/02/09	0	0.00	1.1	33.47	33.50	-1.1	19,206	-0.01%
2022/02/08	1	33.24	7.7	33.22	33.30	-6.7	19,190	-0.03%
2022/02/07	7.7	32.60	2.3	32.87	33.00	5.4	19,118	0.03%
2022/01/26	12.4	32.39	1	32.36	32.40	11.4	19,021	0.06%
2022/01/25	42.2	32.34	0	0.00	32.34	42.2	19,107	0.22%
2022/01/24	8.4	32.55	0	0.00	32.72	8.4	18,760	0.04%
2022/01/21	14.3	32.91	10	32.90	32.84	4.3	18,519	0.02%
2022/01/20	1.3	33.34	12	33.22	33.36	-10.7	18,158	-0.06%
2022/01/19	14	33.31	3	33.29	33.21	11	18,354	0.06%
2022/01/18	3	33.44	119.7	33.39	33.45	-116.7	18,641	-0.63%	大賣/鉅額交易
2022/01/17	1.1	33.18	6	33.19	33.22	-4.9	18,981	-0.03%
2022/01/14	36.7	32.95	50	32.96	33.15	-13.3	21,215	-0.06%
2022/01/13	8	33.20	10	33.16	33.20	-2	22,404	-0.01%
2022/01/12	28.9	33.12	1	33.31	33.10	27.9	23,373	0.12%
2022/01/11	17	33.20	0.3	33.28	33.20	16.7	23,638	0.07%
2022/01/10	8.4	33.22	1	33.15	33.27	7.4	24,258	0.03%
2022/01/07	8.9	33.25	0	0.00	33.17	8.9	24,516	0.04%
2022/01/06	0.4	33.43	37	33.38	33.41	-36.6	24,667	-0.15%
2022/01/05	1.1	33.45	2	33.45	33.45	-0.9	25,175	0.00%
2022/01/04	2.1	33.41	0	0.00	33.41	2.1	26,009	0.01%
2022/01/03	12.3	33.43	5	33.37	33.42	7.3	26,439	0.03%
2021/12/30	1.1	33.60	23	33.60	33.58	-21.9	27,336	-0.08%
2021/12/29	5.5	33.59	8.6	33.57	33.61	-3.1	27,867	-0.01%
2021/12/28	5	33.52	2	33.50	33.56	3	28,292	0.01%
2021/12/27	0.1	33.39	0	0.00	33.38	0.1	28,983	0.00%
2021/12/24	2.1	33.30	2.1	33.41	33.29	0	30,113	0.00%
2021/12/23	1.1	33.35	0	0.00	33.34	1.1	30,324	0.00%
2021/12/22	1.1	33.29	0	0.00	33.30	1.1	30,997	0.00%
2021/12/21	3	33.35	0	0.00	33.36	3	31,128	0.01%
2021/12/20	0	33.36	0.9	33.38	33.41	-0.9	31,224	0.00%
2021/12/17	40	33.39	2	33.45	33.43	38	31,075	0.12%
2021/12/16	2	33.39	59.8	33.39	33.45	-57.8	30,909	-0.19%
2021/12/15	3	33.00	2	33.00	33.04	1	31,068	0.00%
2021/12/14	28.6	33.00	1	33.00	32.95	27.6	31,054	0.09%
2021/12/13	2	33.38	7	33.37	33.33	-5	30,895	-0.02%
2021/12/10	0	33.36	10.1	33.32	33.30	-10	30,862	-0.03%
2021/12/09	7	33.35	14	33.34	33.32	-7	30,754	-0.02%
2021/12/08	10.1	33.22	34.2	33.23	33.18	-24.1	30,597	-0.08%
2021/12/07	2	32.89	21.2	32.95	33.03	-19.2	30,311	-0.06%
2021/12/06	2.2	32.75	8	32.80	32.86	-5.8	30,069	-0.02%
2021/12/03	1.5	32.67	6.1	32.67	32.65	-4.6	30,302	-0.02%
2021/12/02	2	32.47	1.5	32.47	32.47	0.5	30,250	0.00%
2021/12/01	2	32.36	11	32.50	32.50	-9	30,420	-0.03%
2021/11/30	13	32.47	9.2	32.49	32.30	3.8	30,392	0.01%
2021/11/29	13.9	32.11	13	32.09	32.22	0.9	30,384	0.00%
2021/11/26	19.5	32.39	20	32.35	32.35	-0.5	30,133	0.00%
2021/11/25	0	32.68	31	32.68	32.65	-31	29,905	-0.10%
2021/11/24	10.4	32.62	15	32.58	32.61	-4.6	29,925	-0.02%
2021/11/23	44.8	32.66	1	32.62	32.63	43.8	29,885	0.15%
2021/11/22	1.7	32.92	143	33.01	32.93	-141.3	29,903	-0.47%	大賣/鉅額交易
2021/11/19	1.5	32.92	3.1	32.97	32.93	-1.6	29,833	-0.01%
2021/11/18	6	32.98	3.3	32.96	32.98	2.7	29,820	0.01%
2021/11/17	0	0.00	1	32.63	32.71	-1	29,329	0.00%
2021/11/16	11	32.48	50.4	32.51	32.59	-39.4	29,410	-0.13%
2021/11/15	15	32.41	10	32.47	32.43	5	29,642	0.02%
2021/11/12	7	32.16	0	0.00	32.20	7	29,635	0.02%
2021/11/11	16.1	32.20	32	32.34	32.15	-15.9	29,814	-0.05%
2021/11/10	10.1	32.41	16	32.39	32.34	-6	30,295	-0.02%
2021/11/09	17	32.35	2.2	32.41	32.35	14.8	30,107	0.05%
2021/11/08	25	32.12	14.9	32.16	32.39	10.1	29,738	0.03%
2021/11/05	3	31.87	14.3	31.88	31.95	-11.3	29,680	-0.04%
2021/11/04	12	31.97	7	31.95	31.86	5	29,884	0.02%
2021/11/03	12	31.77	2	31.74	31.77	10	29,845	0.03%
2021/11/02	15.1	31.61	36.3	31.69	31.53	-21.2	29,764	-0.07%
2021/11/01	1	31.56	2	31.62	31.56	-1	29,464	0.00%
2021/10/29	23.1	31.29	8	31.40	31.45	15.1	29,203	0.05%
2021/10/28	15	31.32	2.8	31.39	31.39	12.2	29,000	0.04%
2021/10/27	14.2	31.08	0	0.00	31.15	14.2	28,924	0.05%
2021/10/26	12.6	30.99	1.4	30.98	31.05	11.2	28,992	0.04%
2021/10/25	19.5	30.74	1	30.76	30.86	18.5	28,743	0.06%
2021/10/22	83.1	30.70	7	30.68	30.84	76.1	28,569	0.27%
2021/10/21	88	32.36	21	32.39	32.40	67	26,495	0.25%
2021/10/20	80.5	32.40	0	0.00	32.37	80.5	25,033	0.32%
2021/10/19	25	32.38	0	0.00	32.40	25	23,996	0.10%
2021/10/18	22.5	32.36	0	0.00	32.36	22.5	23,655	0.10%
2021/10/15	36	32.30	1	32.31	32.31	35	23,612	0.15%
2021/10/14	16	32.05	3.2	32.11	32.18	12.8	23,569	0.05%
2021/10/13	23.5	32.17	0	0.00	32.17	23.5	23,078	0.10%
2021/10/12	60.4	32.28	8	32.41	32.24	52.4	22,532	0.23%
2021/10/08	34	32.58	2	32.62	32.59	32	21,746	0.15%
2021/10/07	43	32.43	32.2	32.43	32.57	10.8	21,631	0.05%
2021/10/06	20.2	31.83	0	32.00	31.88	20.1	20,959	0.10%
2021/10/05	19.5	31.61	62.3	31.62	31.96	-42.8	20,585	-0.21%
2021/10/04	103.2	32.01	11	32.03	31.84	92.2	20,219	0.46%	大買/
2021/10/01	101.8	32.35	4	32.19	32.26	97.8	19,474	0.50%	大買/
2021/09/30	10.6	32.72	0.1	32.77	32.77	10.5	18,345	0.06%
2021/09/29	60.1	32.69	0	0.00	32.70	60.1	18,174	0.33%
2021/09/28	3.1	33.00	1	33.11	33.08	2.1	17,606	0.01%
2021/09/27	0	0.00	3	33.35	33.30	-3	17,512	-0.02%
2021/09/24	0	0.00	0	33.36	33.30	0	17,887	0.00%
2021/09/23	0	0.00	0.7	33.15	33.08	-0.7	17,863	0.00%
2021/09/22	27.4	32.84	1	32.81	32.90	26.4	17,894	0.15%
2021/09/17	0.2	33.40	1	33.44	33.42	-0.8	17,382	0.00%
2021/09/16	6.2	33.27	0	0.00	33.28	6.2	17,370	0.04%
2021/09/15	1	33.29	1.6	33.33	33.33	-0.6	17,219	0.00%
2021/09/14	1	33.32	0	33.50	33.36	1	17,241	0.01%
2021/09/13	0	0.00	4.1	33.46	33.41	-4.1	17,264	-0.02%
2021/09/10	1	33.21	1	33.20	33.22	0	17,282	0.00%
2021/09/09	1.2	32.81	0.7	32.79	32.94	0.5	17,241	0.00%
2021/09/08	10.6	32.85	1	33.04	32.80	9.6	17,202	0.06%
2021/09/07	3	33.10	0	0.00	33.16	3	16,852	0.02%
2021/09/06	2.2	33.17	0	0.00	33.07	2.2	16,790	0.01%
2021/09/03	0.2	33.28	1	33.22	33.24	-0.8	16,600	0.00%
2021/09/02	2	33.17	6	33.27	33.16	-4	16,607	-0.02%
2021/09/01	0	0.00	23.4	33.39	33.39	-23.4	16,552	-0.14%
2021/08/31	2.2	33.16	32	33.11	33.38	-29.9	16,476	-0.18%
2021/08/30	8	33.22	22	33.22	33.29	-14	16,532	-0.08%
2021/08/27	5	33.06	0	0.00	33.11	5	16,504	0.03%
2021/08/26	6	32.99	0	0.00	32.99	6	16,452	0.04%
2021/08/25	6	32.90	2	32.90	33.00	4	16,281	0.02%
2021/08/24	1.1	32.70	0.1	32.76	32.80	1	16,383	0.01%
2021/08/23	5	32.78	15	32.83	32.88	-10	16,186	-0.06%
2021/08/20	44.2	32.11	2	32.31	32.26	42.2	16,057	0.26%
2021/08/19	46.6	32.54	2	32.55	32.32	44.6	15,784	0.28%
2021/08/18	16.5	32.62	4	32.18	33.07	12.5	15,181	0.08%
2021/08/17	21.1	32.61	0.6	32.86	32.53	20.5	14,907	0.14%
2021/08/16	24.4	32.94	34	32.92	32.86	-9.6	14,707	-0.07%
2021/08/13	21.1	33.30	0	0.00	33.27	21.1	14,056	0.15%
2021/08/12	0.2	33.47	0	0.00	33.51	0.2	13,851	0.00%
2021/08/11	24.5	33.44	5	33.53	33.49	19.5	13,905	0.14%
2021/08/10	5.3	33.78	0	0.00	33.79	5.3	13,704	0.04%
2021/08/09	20.1	33.99	0	0.00	34.10	20.1	14,439	0.14%
2021/08/06	3.2	34.18	1.2	34.25	34.25	2	14,660	0.01%
2021/08/05	2.2	34.23	1	34.22	34.20	1.2	15,367	0.01%
2021/08/04	0	0.00	1.3	34.24	34.35	-1.3	16,712	-0.01%
2021/08/03	0.2	34.10	0.5	34.10	34.15	-0.3	17,432	0.00%
2021/08/02	7.7	33.74	0	0.00	34.00	7.7	17,428	0.04%
2021/07/30	8.7	33.99	2	34.06	33.90	6.7	17,250	0.04%
2021/07/29	73.1	33.90	0	0.00	34.10	73.1	17,094	0.43%
2021/07/28	29.3	33.67	0	0.00	33.89	29.3	17,359	0.17%
2021/07/27	6.3	34.02	0	0.00	34.07	6.3	17,372	0.04%
2021/07/26	1.2	34.51	1	34.65	34.50	0.2	17,260	0.00%
2021/07/22	17.1	34.18	2	34.10	34.21	15.1	17,183	0.09%
2021/07/21	45.6	34.23	1	34.11	34.13	44.6	16,996	0.26%
2021/07/20	10.4	34.70	0	0.00	34.56	10.4	16,353	0.06%
2021/07/19	1.3	35.07	0.1	35.12	35.14	1.2	16,195	0.01%
2021/07/16	1	34.82	0	0.00	35.12	1	16,301	0.01%
2021/07/15	4	34.65	0	0.00	34.98	4	16,244	0.02%
2021/07/14	15.4	34.57	0	0.00	34.48	15.4	16,238	0.09%
2021/07/13	7.3	34.90	0	0.00	34.85	7.3	16,009	0.05%
2021/07/12	4.6	35.16	0	0.00	35.27	4.6	15,934	0.03%
2021/07/09	2.3	35.44	0	0.00	35.44	2.3	15,733	0.01%
2021/07/08	0.1	35.65	3	35.73	35.80	-2.9	15,796	-0.02%
2021/07/07	2	35.67	0.1	35.87	35.61	1.9	15,802	0.01%
2021/07/06	2.1	35.93	0	0.00	35.91	2.1	15,704	0.01%
2021/07/05	0.2	35.50	3.1	35.54	35.69	-3	15,631	-0.02%
2021/07/02	0	0.00	4	35.12	35.20	-4	15,550	-0.03%
2021/07/01	3	35.08	11.4	35.28	35.00	-8.4	15,473	-0.05%
2021/06/30	2	34.88	11	34.90	35.00	-9	15,037	-0.06%
2021/06/29	6	34.93	1	34.88	34.80	5	15,029	0.03%
2021/06/28	52	35.00	11	35.06	35.10	41	15,068	0.27%
2021/06/25	0	0.00	0.4	34.85	34.74	-0.4	15,000	0.00%
2021/06/24	4	34.64	2	34.65	34.66	2	15,045	0.01%
2021/06/23	3.1	34.43	0	0.00	34.45	3.1	15,186	0.02%
2021/06/22	3.1	34.52	0	0.00	34.43	3.1	15,168	0.02%
2021/06/21	5.5	34.58	0	0.00	34.55	5.5	15,124	0.04%
2021/06/17	1	34.59	0	0.00	34.90	1	15,116	0.01%
2021/06/16	1.1	34.66	0.3	34.75	34.78	0.8	15,232	0.01%
2021/06/15	0	0.00	15	34.67	34.65	-15	15,274	-0.10%
2021/06/11	0.1	34.64	0	0.00	34.55	0.1	15,354	0.00%
2021/06/10	1	34.58	0	0.00	34.60	1	15,462	0.01%
2021/06/09	2.5	34.42	0	0.00	34.45	2.5	15,529	0.02%
2021/06/08	1.3	34.67	0	0.00	34.65	1.3	15,624	0.01%
2021/06/07	1.2	34.54	0	0.00	34.72	1.2	15,739	0.01%
2021/06/04	11.3	34.76	0	0.00	34.77	11.3	15,681	0.07%
2021/06/03	2.2	34.91	0	35.00	34.95	2.2	15,696	0.01%
2021/06/02	2	35.02	0.1	35.08	34.96	2	15,809	0.01%
2021/06/01	0.1	34.93	0	0.00	35.06	0.1	15,858	0.00%
2021/05/31	0.3	34.73	10	34.74	34.75	-9.7	15,721	-0.06%
2021/05/28	3	34.47	8	34.47	34.55	-5	15,754	-0.03%
2021/05/27	7	34.06	0	0.00	34.28	7	15,767	0.04%
2021/05/26	3	34.29	0	0.00	34.32	3	15,811	0.02%
2021/05/25	1.1	34.23	67	34.24	34.34	-65.9	15,861	-0.42%
2021/05/24	12.2	33.84	0	0.00	34.05	12.2	15,943	0.08%
2021/05/21	4	34.05	1	33.97	34.00	3	15,870	0.02%
2021/05/20	32.7	33.98	0	0.00	33.86	32.7	15,950	0.20%
2021/05/19	0	0.00	1	34.00	34.10	-1	15,867	-0.01%
2021/05/18	34	33.83	1	33.82	34.01	33	15,921	0.21%
2021/05/17	11.1	32.83	23	32.66	32.75	-11.9	15,879	-0.07%
2021/05/14	18	33.79	11	33.53	33.65	7	14,792	0.05%
2021/05/13	20.1	33.10	3.9	32.81	33.40	16.2	14,460	0.11%
2021/05/12	14.1	33.51	25.7	33.46	33.50	-11.5	13,679	-0.08%
2021/05/11	41.5	35.19	5	34.76	34.70	36.5	12,332	0.30%
2021/05/10	1.1	35.85	2	35.88	35.88	-0.9	11,676	-0.01%
2021/05/06	23	35.30	7	35.55	35.30	16	11,877	0.13%
2021/05/05	3.1	35.39	0	0.00	35.35	3.1	11,916	0.03%
2021/05/04	10.1	35.20	80.3	35.29	35.30	-70.2	11,516	-0.61%
2021/04/29	7	35.94	2.1	35.99	36.12	4.9	11,039	0.04%
2021/04/28	2	35.90	90	35.90	35.98	-88	11,127	-0.79%
2021/04/27	2	35.96	0	0.00	35.98	2	11,379	0.02%
2021/04/26	1.1	35.97	5.4	35.89	35.99	-4.3	11,527	-0.04%
2021/04/23	0.1	35.24	2	35.22	35.30	-1.9	11,671	-0.02%
2021/04/22	4.1	35.71	0	0.00	35.40	4.1	11,800	0.03%
2021/04/21	0	35.38	10.4	35.50	35.53	-10.4	12,099	-0.09%
2021/04/20	1.1	35.39	11.4	35.39	35.33	-10.2	12,400	-0.08%
2021/04/19	1.1	35.17	3	35.12	35.20	-1.9	12,466	-0.02%
2021/04/16	2	34.72	4	34.75	34.94	-2	12,623	-0.02%
2021/04/15	0	34.49	3	34.48	34.50	-3	12,665	-0.02%
2021/04/14	3.2	34.20	1.1	34.05	34.35	2.1	13,099	0.02%
2021/04/13	5.1	34.56	1.1	34.75	34.47	4	13,191	0.03%
2021/04/12	2	34.74	0	0.00	34.69	2	13,479	0.02%
2021/04/09	0	34.77	0	0.00	34.70	0	13,634	0.00%
2021/04/08	4.1	34.73	0	0.00	34.75	4.1	13,861	0.03%
2021/04/07	1	34.71	5	34.72	34.71	-4	13,924	-0.03%
2021/04/06	2.2	34.77	2	34.78	34.74	0.2	13,991	0.00%
2021/04/01	7.1	34.59	26	34.60	34.61	-18.9	14,051	-0.13%
2021/03/31	11.1	34.64	5	34.80	34.63	6.1	14,126	0.04%
2021/03/30	3	34.44	4.6	34.42	34.60	-1.5	13,963	-0.01%
2021/03/29	0	33.97	20.5	34.24	34.34	-20.5	14,041	-0.15%
2021/03/26	5	33.75	5	33.78	33.80	0	14,091	0.00%
2021/03/25	1.1	33.57	1	33.58	33.66	0.1	14,089	0.00%
2021/03/24	0	33.68	20	33.62	33.65	-20	14,064	-0.14%
2021/03/23	2	33.71	2	33.64	33.66	0	14,047	0.00%
2021/03/22	5.2	33.57	8.1	33.64	33.60	-3	14,115	-0.02%
2021/03/19	5	33.43	1	33.50	33.60	4	14,304	0.03%
2021/03/18	30	33.50	11	33.48	33.53	19	14,273	0.13%
2021/03/17	11.1	33.00	4	32.96	32.95	7.1	14,394	0.05%
2021/03/16	13	33.00	5.5	33.00	32.99	7.5	14,595	0.05%
2021/03/15	0	32.70	5	32.62	32.74	-5	14,896	-0.03%
2021/03/12	0.2	32.45	35	32.39	32.43	-34.8	15,119	-0.23%
2021/03/11	0	0.00	8	32.30	32.33	-8	15,393	-0.05%
2021/03/10	1	32.09	5.9	32.18	32.10	-4.9	15,574	-0.03%
2021/03/09	7.2	32.00	3	31.98	32.00	4.2	15,641	0.03%
2021/03/08	2	31.97	50	31.99	32.00	-48	15,766	-0.30%
2021/03/05	2.4	31.66	1	31.73	31.80	1.4	15,693	0.01%
2021/03/04	1.2	31.79	4	31.80	31.80	-2.9	15,709	-0.02%
2021/03/03	1.3	31.85	0	0.00	31.93	1.3	15,785	0.01%
2021/03/02	42	32.00	6	32.06	31.90	36	15,732	0.23%
2021/02/26	6.4	31.88	0	0.00	31.90	6.4	15,774	0.04%
2021/02/25	7	31.97	3	31.95	32.01	4	15,760	0.03%
2021/02/24	3	31.85	6	31.88	31.80	-3	15,763	-0.02%
2021/02/23	0	0.00	19	31.70	31.80	-19	15,634	-0.12%
2021/02/22	61.2	31.39	8	31.49	31.50	53.2	15,506	0.34%
2021/02/19	2	31.06	5	30.97	31.12	-3	15,365	-0.02%
2021/02/18	1	31.03	5	31.06	31.13	-4	15,500	-0.03%
2021/02/17	0	0.00	25	30.98	31.00	-25	15,543	-0.16%
2021/02/05	14	30.55	1	30.56	30.55	13	15,356	0.08%
2021/02/04	0.1	30.51	0	0.00	30.51	0.1	15,473	0.00%
2021/02/03	1	30.50	0.2	30.54	30.51	0.8	15,563	0.01%
2021/02/02	0	30.53	13	30.47	30.50	-13	15,854	-0.08%
2021/02/01	0.2	30.25	7	30.18	30.25	-6.8	16,075	-0.04%
2021/01/29	3	30.48	1	30.42	30.26	2	16,246	0.01%
2021/01/28	1	30.80	9	30.76	30.72	-8	16,201	-0.05%
2021/01/27	0	0.00	8	30.91	30.95	-8	16,259	-0.05%
2021/01/26	2	30.71	10	30.65	30.68	-8	16,164	-0.05%
2021/01/25	2	30.73	10	30.52	30.83	-8	16,491	-0.05%
2021/01/22	12	30.38	0	0.00	30.53	12	16,841	0.07%
2021/01/21	2	30.29	2	30.30	30.30	0	17,518	0.00%
2021/01/20	10	30.31	42	30.30	30.25	-32	19,146	-0.17%
2021/01/19	0	0.00	14	30.72	30.74	-14	19,403	-0.07%
2021/01/18	15	30.50	30	30.57	30.61	-15	19,634	-0.08%
2021/01/15	3	31.03	9	30.77	30.79	-6	19,548	-0.03%
2021/01/14	10	30.99	26	30.99	30.92	-16	19,520	-0.08%
2021/01/13	0	0.00	6	30.63	30.69	-6	19,429	-0.03%
2021/01/12	4	30.43	1.3	30.48	30.35	2.7	19,254	0.01%
2021/01/11	5.1	30.54	14.1	30.53	30.61	-9	19,281	-0.05%
2021/01/08	10	30.37	11.4	30.36	30.46	-1.4	19,283	-0.01%
2021/01/07	5.1	30.10	59	30.09	30.22	-53.9	19,236	-0.28%
2021/01/06	14	30.14	21.2	30.06	30.00	-7.2	18,861	-0.04%
2021/01/05	2.5	30.01	1	29.98	30.02	1.5	18,702	0.01%
2021/01/04	0.5	29.96	3	29.87	29.94	-2.5	18,639	-0.01%
2020/12/31	1	29.97	0	0.00	29.95	1	18,552	0.01%
2020/12/30	1	29.66	1	29.67	29.78	0	18,338	0.00%
2020/12/29	4.5	29.70	3	29.68	29.67	1.5	18,326	0.01%
2020/12/28	1	29.71	6	29.70	29.75	-5	18,329	-0.03%
2020/12/25	4	29.52	0	0.00	29.51	4	18,165	0.02%
2020/12/24	3	29.51	3	29.51	29.48	0	18,085	0.00%
2020/12/23	1.1	29.39	10.2	29.39	29.42	-9.1	18,156	-0.05%
2020/12/22	3	29.48	2	29.46	29.43	1	18,606	0.01%
2020/12/21	2	29.47	4	29.55	29.60	-2	19,258	-0.01%
2020/12/18	0	29.68	105	29.59	29.61	-105	19,328	-0.54%	大賣/鉅額交易
2020/12/17	27.2	29.63	1	29.63	29.66	26.2	19,561	0.13%
2020/12/16	0.2	29.66	3	29.68	29.80	-2.8	19,561	-0.01%
2020/12/15	12.5	29.52	9	29.71	29.51	3.5	19,488	0.02%
2020/12/14	5	29.82	3	29.81	29.82	2	19,302	0.01%
2020/12/11	15.2	29.75	1	29.73	29.81	14.2	19,359	0.07%
2020/12/10	4.1	29.94	23.5	29.96	29.94	-19.5	19,265	-0.10%
2020/12/09	15.1	30.10	12	30.10	30.14	3.1	19,097	0.02%
2020/12/08	7	29.92	36	29.88	29.90	-29	18,695	-0.16%
2020/12/07	11	29.79	55.4	29.83	29.85	-44.4	18,414	-0.24%
2020/12/04	6	29.65	12	29.64	29.68	-6	18,251	-0.03%
2020/12/03	17	29.50	0	0.00	29.45	17	18,137	0.09%
2020/12/02	4	29.38	1	29.46	29.44	3	18,138	0.02%
2020/12/01	12.5	29.28	10	29.31	29.35	2.5	18,131	0.01%
2020/11/30	2.5	29.44	0	0.00	29.35	2.5	18,213	0.01%
2020/11/27	6	29.23	7	29.27	29.32	-1	18,098	-0.01%
2020/11/26	0	0.00	6	29.12	29.15	-6	18,010	-0.03%
2020/11/25	16	29.06	0	0.00	29.01	16	18,006	0.09%
2020/11/24	9	29.14	13.2	29.16	29.11	-4.2	17,904	-0.02%
2020/11/23	6	29.14	0.5	29.19	29.14	5.5	17,841	0.03%
2020/11/20	8.1	28.85	3	28.86	28.88	5.1	17,893	0.03%
2020/11/19	6.3	28.89	0	0.00	28.86	6.3	18,118	0.03%
2020/11/18	1	28.85	4	28.90	28.90	-3	18,250	-0.02%
2020/11/17	22	28.88	6	28.82	28.81	16	18,455	0.09%
2020/11/16	12.1	28.76	10	28.77	28.80	2.1	19,178	0.01%
2020/11/13	4	28.47	3	28.43	28.53	1	18,963	0.01%
2020/11/12	10	28.45	3	28.47	28.40	7	18,920	0.04%
2020/11/11	5.2	28.44	1	28.46	28.50	4.2	18,920	0.02%
2020/11/10	10	28.32	5	28.36	28.29	5	18,893	0.03%
2020/11/09	28.8	28.40	12	28.42	28.40	16.8	18,592	0.09%
2020/11/06	11.2	28.16	23	28.21	28.19	-11.8	18,420	-0.06%
2020/11/05	2.1	28.11	8	28.14	28.12	-5.9	18,259	-0.03%
2020/11/04	4	27.97	6	28.04	28.05	-2	18,240	-0.01%
2020/11/03	10	27.97	8	27.95	28.01	2	18,058	0.01%
2020/11/02	44.1	27.71	0	0.00	27.72	44.1	17,951	0.25%
2020/10/30	27	27.87	2	27.87	27.80	25	17,737	0.14%
2020/10/29	64.1	27.92	2	27.79	27.98	62.1	17,214	0.36%
2020/10/28	86.2	28.23	0	0.00	28.19	86.2	16,451	0.52%
2020/10/27	20	29.63	8	29.65	29.69	12	14,985	0.08%
2020/10/26	15	29.75	41	29.69	29.69	-26	14,571	-0.18%
2020/10/23	7	29.61	5	29.61	29.63	2	14,243	0.01%
2020/10/22	2	29.53	8	29.52	29.59	-6	14,252	-0.04%
2020/10/21	18	29.66	0	0.00	29.59	18	14,117	0.13%
2020/10/20	20	29.61	0	0.00	29.64	20	13,965	0.14%
2020/10/16	0	0.00	30	29.55	29.56	-30	14,557	-0.21%
2020/10/15	4	29.58	18	29.73	29.69	-14	14,581	-0.10%
2020/10/14	1	29.75	1	29.77	29.74	0	14,485	0.00%
2020/10/13	1	29.66	0	0.00	29.71	1	14,504	0.01%
2020/10/12	13	29.80	0	0.00	29.74	13	14,442	0.09%
2020/10/08	0.2	29.81	0	0.00	29.76	0.2	14,174	0.00%
2020/10/07	3	29.62	0	0.00	29.65	3	14,166	0.02%
2020/10/06	4	29.66	15	29.65	29.68	-11	14,217	-0.08%
2020/10/05	0	0.00	5	29.52	29.45	-5	14,385	-0.03%
2020/09/30	0	0.00	10	29.47	29.48	-10	14,532	-0.07%
2020/09/29	0	0.00	3	29.53	29.40	-3	15,005	-0.02%
2020/09/28	35	29.32	1	29.34	29.38	34	15,348	0.22%
2020/09/25	24	28.80	3	28.88	28.90	21	15,839	0.13%
2020/09/24	23	29.15	2	29.20	29.06	21	15,657	0.13%
2020/09/23	38	29.67	1	29.62	29.70	37	15,278	0.24%
2020/09/22	9	29.81	0	0.00	29.80	9	15,424	0.06%
2020/09/21	8	30.06	0	0.00	30.03	8	15,180	0.05%
2020/09/18	1	30.14	0	0.00	30.20	1	15,272	0.01%
2020/09/17	2	30.12	0	0.00	30.23	2	15,304	0.01%
2020/09/16	0	0.00	2	30.25	30.25	-2	15,278	-0.01%
2020/09/15	1	30.12	10	30.12	30.10	-9	15,251	-0.06%
2020/09/14	12	29.81	0	0.00	29.98	12	15,378	0.08%
2020/09/11	4	29.76	7.2	29.77	29.75	-3.2	15,516	-0.02%
2020/09/10	1	29.85	1	29.89	29.85	0	15,677	0.00%
2020/09/09	12	29.64	1	29.85	29.85	11	15,903	0.07%
2020/09/08	10	29.92	4	29.89	29.97	6	15,932	0.04%
2020/09/07	8.2	30.03	3	30.09	29.96	5.2	16,173	0.03%
2020/09/04	11	29.94	12	29.96	30.09	-1	16,345	-0.01%
2020/09/03	10.1	30.35	32	30.35	30.25	-21.9	16,346	-0.13%
2020/09/02	1	30.09	0	0.00	30.14	1	16,374	0.01%
2020/09/01	1	30.00	0	0.00	30.06	1	16,665	0.01%
2020/08/31	5	30.26	0	0.00	30.16	5	16,971	0.03%
2020/08/28	2	30.15	7	30.22	30.24	-5	17,226	-0.03%
2020/08/27	6	30.36	1	30.47	30.33	5	17,715	0.03%
2020/08/26	21	30.33	0	0.00	30.43	21	17,808	0.12%
2020/08/25	35	30.34	3	30.37	30.44	32	17,900	0.18%
2020/08/24	1	30.08	10.4	30.08	30.14	-9.4	17,717	-0.05%
2020/08/21	37	30.06	0	0.00	30.11	37	17,747	0.21%
2020/08/20	44	29.66	37	30.17	29.79	7	17,584	0.04%
2020/08/19	0	0.00	2	31.03	30.77	-2	17,106	-0.01%
2020/08/18	1	30.85	0	0.00	30.90	1	17,222	0.01%
2020/08/17	10	30.95	12	30.93	30.96	-2	17,405	-0.01%
2020/08/14	0	0.00	62	30.50	30.63	-62	17,515	-0.35%
2020/08/12	28.5	30.13	0	0.00	30.22	28.5	17,670	0.16%
2020/08/11	4	30.46	3	30.47	30.35	1	17,800	0.01%
2020/08/10	3	30.55	10	30.73	30.60	-7	17,852	-0.04%
2020/08/07	3	30.66	20	30.69	30.65	-17	17,963	-0.09%
2020/08/06	3	30.69	1	30.86	30.70	2	18,123	0.01%
2020/08/05	20	30.51	43	30.46	30.62	-23	18,150	-0.13%
2020/08/04	31	30.07	0	0.00	30.17	31	18,066	0.17%
2020/08/03	0	0.00	15	30.01	30.01	-15	18,203	-0.08%
2020/07/31	47	30.15	13	30.06	30.24	34	18,362	0.19%
2020/07/30	13	29.77	3	29.87	29.99	10	18,199	0.05%
2020/07/29	1	29.72	6	29.66	29.62	-5	18,290	-0.03%
2020/07/28	6	29.72	1	29.86	29.46	5	18,589	0.03%
2020/07/27	0	0.00	95	29.90	29.84	-95	18,958	-0.50%
2020/07/24	4.1	29.89	3	30.15	29.85	1.1	19,177	0.01%
2020/07/23	10	30.06	46	30.16	30.17	-36	19,226	-0.19%
2020/07/22	51	29.92	7	29.95	29.97	44	19,001	0.23%
2020/07/21	1	29.78	17	29.80	29.84	-16	18,618	-0.09%
2020/07/20	7	29.53	9	29.52	29.55	-2	18,471	-0.01%
2020/07/17	1	29.65	0	0.00	29.59	1	18,517	0.01%
2020/07/16	0.3	29.63	2	29.60	29.63	-1.7	18,912	-0.01%
2020/07/15	0	0.00	5	29.53	29.53	-5	19,020	-0.03%
2020/07/13	26	29.66	0	0.00	29.65	26	19,664	0.13%
2020/07/10	0	0.00	15.2	29.64	29.52	-15.2	20,111	-0.08%
2020/07/09	4	29.86	17	29.90	29.74	-13	20,149	-0.06%
2020/07/08	2	29.63	36	29.62	29.72	-34	20,104	-0.17%
2020/07/07	8	29.61	34.2	29.56	29.43	-26.2	19,758	-0.13%
2020/07/06	7	29.70	23	29.61	29.83	-16	19,831	-0.08%
2020/07/03	1.2	29.38	33	29.32	29.33	-31.8	19,848	-0.16%
2020/07/02	2	29.04	19	29.00	29.09	-17	19,919	-0.09%
2020/07/01	2	28.87	18	28.84	28.79	-16	19,835	-0.08%
2020/06/30	2	28.58	0	0.00	28.56	2	19,720	0.01%
2020/06/29	3	28.47	2	28.50	28.51	1	19,944	0.01%
2020/06/24	1	28.55	3	28.55	28.54	-2	20,125	-0.01%
2020/06/23	14	28.53	0	0.00	28.54	14	20,752	0.07%
2020/06/22	9	28.50	1.4	28.56	28.48	7.6	21,173	0.04%
2020/06/19	3	28.66	7	28.65	28.56	-4	21,935	-0.02%
2020/06/17	11.4	28.50	0	0.00	28.46	11.4	22,778	0.05%
2020/06/16	3	28.45	20	28.40	28.45	-17	23,966	-0.07%
2020/06/15	7	28.24	4	28.16	28.13	3	25,896	0.01%
2020/06/12	10	27.98	2	28.06	28.29	8	26,870	0.03%
2020/06/11	9	28.55	4	28.63	28.43	5	28,066	0.02%
2020/06/10	8	28.87	59	28.89	28.86	-51	29,208	-0.17%
2020/06/09	2	28.89	13	28.82	28.84	-11	31,585	-0.03%
2020/06/08	19	28.91	16	28.87	28.88	3	33,932	0.01%
2020/06/05	4	28.81	5	28.80	28.80	-1	34,209	0.00%
2020/06/04	3	28.66	11	28.67	28.67	-8	34,954	-0.02%
2020/06/03	4	28.37	44	28.41	28.48	-40	36,194	-0.11%
2020/06/02	31	28.20	5	28.21	28.17	26	36,074	0.07%
2020/06/01	3	28.01	6.4	28.03	28.05	-3.4	36,099	-0.01%
2020/05/29	3	27.82	1	27.80	27.86	2	36,125	0.01%
2020/05/28	0	0.00	2	28.00	27.90	-2	36,417	-0.01%
2020/05/27	10	27.87	10	27.86	27.85	0	36,930	0.00%
2020/05/26	0	0.00	9	27.81	27.82	-9	37,686	-0.02%
2020/05/25	4	27.26	2.3	27.45	27.50	1.7	37,769	0.00%
2020/05/22	3	27.52	15	27.55	27.45	-12	37,724	-0.03%
2020/05/21	15	27.64	4	27.64	27.63	11	37,673	0.03%
2020/05/20	1	27.51	3	27.49	27.48	-2	37,414	-0.01%
2020/05/19	6	27.41	6	27.41	27.43	0	37,371	0.00%
2020/05/18	2	27.21	122	27.19	27.25	-120	37,373	-0.32%	大賣/鉅額交易
2020/05/15	0	0.00	5	27.36	27.43	-5	37,286	-0.01%
2020/05/14	19	27.61	22	27.58	27.48	-3	37,309	-0.01%
2020/05/13	10.2	27.60	5	27.73	27.75	5.2	37,221	0.01%
2020/05/12	12	27.57	3	27.58	27.55	9	37,202	0.02%
2020/05/11	13	27.66	16.1	27.67	27.66	-3.1	37,225	-0.01%
2020/05/08	37	27.52	6.2	27.61	27.50	30.8	37,125	0.08%
2020/05/07	3	27.38	38	27.43	27.40	-35	37,179	-0.09%
2020/05/06	7	27.31	0	0.00	27.32	7	37,098	0.02%
2020/05/05	10.2	27.24	1	27.33	27.33	9.2	37,146	0.02%
2020/05/04	4	27.00	3	27.06	27.09	1	37,105	0.00%
2020/04/30	5	27.36	9.6	27.33	27.46	-4.6	36,925	-0.01%
2020/04/29	0	0.00	12.5	27.08	27.07	-12.5	37,079	-0.03%
2020/04/28	2	26.90	8.2	26.89	26.91	-6.2	37,392	-0.02%
2020/04/27	6	26.67	29	26.65	26.79	-23	39,171	-0.06%
2020/04/24	2	26.33	2	26.33	26.33	0	38,889	0.00%
2020/04/23	10	26.43	1	26.31	26.34	9	38,981	0.02%
2020/04/22	7	25.84	1	25.74	26.23	6	38,900	0.02%
2020/04/21	27	26.28	5	26.43	26.10	22	38,703	0.06%
2020/04/20	3	26.55	0	0.00	26.60	3	38,276	0.01%
2020/04/17	9	26.75	13.2	26.73	26.50	-4.2	38,143	-0.01%
2020/04/16	17	26.39	3	26.44	26.44	14	37,641	0.04%
2020/04/15	12	26.35	11	26.36	26.47	1	37,489	0.00%
2020/04/14	6	25.94	11	25.92	26.05	-5	37,155	-0.01%
2020/04/13	14	25.71	11	25.76	25.68	3	37,244	0.01%
2020/04/10	3	25.71	10.2	25.71	25.73	-7.2	37,181	-0.02%
2020/04/09	5	25.77	44	25.79	25.65	-39	37,221	-0.10%
2020/04/08	9	25.53	31	25.64	25.77	-22	36,867	-0.06%
2020/04/07	1	25.21	24	25.19	25.22	-23	36,353	-0.06%
2020/04/06	7	24.67	14	24.76	24.84	-7	36,110	-0.02%
2020/04/01	23	24.53	60	24.55	24.52	-37	35,797	-0.10%
2020/03/31	1	24.40	8	24.52	24.49	-7	35,582	-0.02%
2020/03/30	5	24.28	2.1	23.88	24.32	2.9	35,350	0.01%
2020/03/27	30	24.57	89	24.76	24.35	-59	35,016	-0.17%
2020/03/26	10	24.07	21	24.18	24.26	-11	34,321	-0.03%
2020/03/25	76	24.27	83	24.25	24.09	-7	33,888	-0.02%
2020/03/24	79	23.38	18	23.38	23.38	61	33,068	0.18%
2020/03/23	59	22.52	6	22.61	22.49	53	32,600	0.16%
2020/03/20	68.3	22.86	93	23.06	23.28	-24.7	31,861	-0.08%
2020/03/19	166.1	22.06	10.8	22.36	21.85	155.3	30,566	0.51%	大買/鉅額交易
2020/03/18	158	23.57	29	23.65	23.29	129	28,445	0.45%	大買/鉅額交易
2020/03/17	91	23.68	1	23.81	23.67	90	27,264	0.33%
2020/03/16	49	24.73	6	24.45	24.41	43	25,639	0.17%
2020/03/13	134	24.18	31	24.65	25.29	103	24,153	0.43%	大買/鉅額交易
2020/03/12	103.5	26.04	4	25.88	25.93	99.5	21,637	0.46%	大買/
2020/03/11	55.1	27.07	55	27.31	26.97	0.1	19,241	0.00%
2020/03/10	98	26.84	9	27.02	27.25	89	18,794	0.47%
2020/03/09	55	27.32	25	27.43	27.25	30	17,707	0.17%
2020/03/06	13	27.84	0	0.00	27.88	13	16,214	0.08%
2020/03/05	1	28.03	25	28.08	28.10	-24	16,065	-0.15%
2020/03/04	4	27.81	0	0.00	27.86	4	16,235	0.02%
2020/03/03	10.1	28.03	1	28.02	27.93	9.1	15,926	0.06%
2020/03/02	85	27.35	2	27.81	27.75	83	15,541	0.53%
2020/02/27	18	27.94	2	27.84	27.90	16	14,821	0.11%
2020/02/26	31	28.38	0	0.00	28.30	31	13,985	0.22%
2020/02/25	6	28.56	14	28.63	28.67	-8	13,480	-0.06%
2020/02/24	5	28.64	0	0.00	28.70	5	13,484	0.04%
2020/02/20	10	28.98	0	0.00	28.93	10	13,388	0.07%
2020/02/19	3	28.90	51	28.88	28.96	-48	13,416	-0.36%
2020/02/18	2	28.79	6	28.78	28.80	-4	13,342	-0.03%
2020/02/17	4	28.77	9	28.76	28.80	-5	13,204	-0.04%
2020/02/14	0	0.00	1	28.71	28.79	-1	13,043	-0.01%
2020/02/13	2.2	28.67	0	0.00	28.64	2.2	12,980	0.02%
2020/02/12	8	28.52	9	28.52	28.56	-1	13,444	-0.01%
2020/02/11	1	28.30	3	28.30	28.34	-2	13,351	-0.01%
2020/02/10	1	28.07	2	27.90	28.14	-1	13,445	-0.01%
2020/02/07	2	28.26	0	0.00	28.23	2	13,453	0.01%
2020/02/06	5	28.29	5	28.30	28.44	0	13,474	0.00%
2020/02/05	12	28.09	2	28.11	28.08	10	13,426	0.07%
2020/02/04	6	27.88	4	28.01	28.12	2	13,381	0.01%
2020/02/03	76	27.50	4	27.58	27.74	72	13,397	0.54%
2020/01/31	17	27.82	2	27.94	27.92	15	12,821	0.12%
2020/01/30	79	27.73	3	27.82	27.70	76	12,492	0.61%
2020/01/20	3	29.20	5	29.20	29.19	-2	10,664	-0.02%
2020/01/17	11	29.16	4	29.18	29.16	7	10,913	0.06%
2020/01/16	25	29.11	0	0.00	29.10	25	11,189	0.22%
2020/01/15	11	29.00	3	29.05	29.01	8	12,641	0.06%
2020/01/13	18	28.76	0	0.00	28.84	18	13,473	0.13%
2020/01/10	1	28.80	1	28.72	28.69	0	13,569	0.00%
2020/01/09	6	28.73	0	0.00	28.70	6	13,606	0.04%
2020/01/08	6	28.56	31	28.45	28.50	-25	13,583	-0.18%
2020/01/07	10	28.67	6	28.77	28.69	4	13,478	0.03%
2020/01/06	1	28.96	1	28.97	28.96	0	13,221	0.00%
2020/01/03	3	29.21	9	29.09	29.18	-6	13,373	-0.04%
2020/01/02	1	29.09	17	29.09	29.09	-16	13,410	-0.12%
2019/12/31	3	28.97	7	28.97	28.97	-4	13,889	-0.03%
2019/12/30	0	0.00	10	28.99	29.00	-10	13,762	-0.07%
2019/12/27	12	28.91	3	28.91	28.90	9	13,551	0.07%
2019/12/24	6	28.72	1	28.74	28.74	5	13,535	0.04%
2019/12/23	0	0.00	3	28.75	28.72	-3	13,547	-0.02%
2019/12/20	2	28.80	0	0.00	28.80	2	13,527	0.01%
2019/12/19	2	28.69	5	28.69	28.69	-3	13,545	-0.02%
2019/12/18	8	28.77	1	28.80	28.77	7	13,651	0.05%
2019/12/17	4	28.69	7	28.70	28.71	-3	13,549	-0.02%
2019/12/16	8	28.56	4	28.56	28.57	4	13,469	0.03%
2019/12/13	20	28.42	1	28.40	28.37	19	13,377	0.14%
2019/12/12	2	28.29	15	28.31	28.31	-13	13,384	-0.10%
2019/12/11	3	28.21	2	28.21	28.21	1	13,328	0.01%
2019/12/10	0	0.00	2	28.16	28.14	-2	13,446	-0.01%
2019/12/09	0	0.00	2	28.19	28.21	-2	13,528	-0.01%
2019/12/05	1	27.98	5	28.02	28.03	-4	13,450	-0.03%
2019/12/04	3	27.87	0	0.00	27.88	3	13,511	0.02%
2019/12/03	4	27.94	1	27.95	27.92	3	13,692	0.02%
2019/12/02	17	27.62	1	27.76	27.65	16	13,797	0.12%
2019/11/29	8	27.82	0	0.00	27.75	8	13,635	0.06%
2019/11/28	15	28.01	0	0.00	28.03	15	13,452	0.11%
2019/11/27	2	28.03	0.9	28.09	28.04	1.1	13,666	0.01%
2019/11/26	2	28.06	0	0.00	28.06	2	13,631	0.01%
2019/11/25	4	28.00	0	0.00	27.99	4	13,586	0.03%
2019/11/22	1	28.00	20	28.01	28.01	-19	13,516	-0.14%
2019/11/21	8	27.89	0	0.00	28.00	8	13,703	0.06%
2019/11/20	3	28.12	5	28.08	28.09	-2	13,558	-0.01%
2019/11/19	12	28.08	0	0.00	28.14	12	13,536	0.09%
2019/11/18	9	28.03	15	27.98	28.05	-6	13,457	-0.04%
2019/11/15	14	27.90	3	27.84	27.88	11	13,347	0.08%
2019/11/14	1	27.81	5	27.81	27.83	-4	13,300	-0.03%
2019/11/13	3	27.73	10	27.73	27.79	-7	13,284	-0.05%
2019/11/12	10	27.69	17	27.72	27.74	-7	13,309	-0.05%
2019/11/11	65	27.54	46	27.58	27.50	19	13,273	0.14%
2019/11/08	5	27.85	5	27.92	27.88	0	12,640	0.00%
2019/11/07	0	0.00	15	27.74	27.80	-15	12,608	-0.12%
2019/11/06	8	27.91	0	0.00	27.93	8	12,524	0.06%
2019/11/05	14	27.99	16	27.99	28.03	-2	12,445	-0.02%
2019/11/04	20	27.76	24	27.78	27.84	-4	12,571	-0.03%
2019/11/01	1	27.57	2	27.63	27.63	-1	12,668	-0.01%
2019/10/31	20	27.60	0	0.00	27.58	20	12,802	0.16%
2019/10/30	10	27.62	0	0.00	27.65	10	12,593	0.08%
2019/10/29	21	27.66	6	27.71	27.62	15	12,476	0.12%
2019/10/28	11	27.69	9	27.71	27.70	2	12,149	0.02%
2019/10/25	16	27.65	1	27.64	27.60	15	11,944	0.13%
2019/10/24	10	27.64	7	27.60	27.65	3	11,625	0.03%
2019/10/23	59	27.47	6	27.55	27.54	53	11,355	0.47%
2019/10/22	3	29.00	14	28.98	29.03	-11	9,885	-0.11%
2019/10/21	20	28.92	7	28.93	28.95	13	9,478	0.14%
2019/10/18	6	28.81	0	0.00	28.82	6	8,991	0.07%
2019/10/17	4	28.60	2	28.51	28.70	2	8,831	0.02%
2019/10/16	29	28.50	0	0.00	28.51	29	8,735	0.33%
2019/10/15	3	28.49	2	28.50	28.45	1	8,666	0.01%
2019/10/14	6	28.54	0	0.00	28.52	6	8,593	0.07%
2019/10/09	7	28.30	0	0.00	28.28	7	8,581	0.08%
2019/10/08	16	28.48	0	0.00	28.44	16	8,493	0.19%
2019/10/07	8	28.43	6	28.53	28.42	2	8,511	0.02%
2019/10/04	1	28.15	0	0.00	28.14	1	7,917	0.01%
2019/10/03	3	28.06	0	0.00	28.12	3	7,926	0.04%
2019/10/01	1	28.16	1.5	28.20	28.18	-0.5	8,004	-0.01%
2019/09/27	20	27.92	0	0.00	27.88	20	7,986	0.25%
2019/09/26	1	28.15	53	28.11	28.15	-52	7,928	-0.66%
2019/09/25	10	28.21	0	0.00	28.20	10	7,983	0.13%
2019/09/24	3	28.30	4	28.31	28.33	-1	8,100	-0.01%
2019/09/23	3	28.11	4	28.10	28.12	-1	8,000	-0.01%
2019/09/20	0	0.00	5	27.99	27.98	-5	7,850	-0.06%
2019/09/19	2	27.96	7	27.98	27.97	-5	7,861	-0.06%
2019/09/18	3	28.04	2	28.05	28.05	1	7,862	0.01%
2019/09/17	1	28.00	3	28.01	28.00	-2	7,859	-0.03%
2019/09/16	1	27.94	5	27.97	27.94	-4	7,809	-0.05%
2019/09/12	1	28.00	6	28.00	27.92	-5	7,861	-0.06%
2019/09/11	3	27.84	3	27.89	27.81	0	7,833	0.00%
2019/09/10	3	27.78	2	27.76	27.74	1	7,725	0.01%
2019/09/09	3	27.76	0	0.00	27.77	3	7,727	0.04%
2019/09/06	2	27.84	19	27.86	27.83	-17	7,701	-0.22%
2019/09/05	1	27.75	18	27.74	27.71	-17	7,572	-0.22%
2019/09/04	0	0.00	17	27.52	27.54	-17	7,409	-0.23%
2019/09/03	6	27.44	2.2	27.48	27.40	3.8	7,314	0.05%
2019/09/02	4	27.44	4	27.42	27.44	0	7,237	0.00%
2019/08/30	1	27.25	11	27.25	27.25	-10	7,220	-0.14%
2019/08/29	1	27.00	0	0.00	27.00	1	7,036	0.01%
2019/08/28	1	26.96	0	0.00	26.97	1	7,116	0.01%
2019/08/27	1	26.90	0	0.00	26.96	1	7,234	0.01%
2019/08/26	6	26.89	1	26.88	26.88	5	7,350	0.07%
2019/08/23	0	0.00	0.5	27.06	27.02	-0.5	7,298	-0.01%
2019/08/22	2	27.00	3	27.03	27.02	-1	7,477	-0.01%
2019/08/21	5	27.05	0	0.00	27.05	5	7,546	0.07%
2019/08/20	50	27.07	20	27.06	27.07	30	7,787	0.39%
2019/08/19	1	27.00	1	27.01	27.03	0	8,017	0.00%
2019/08/16	3	26.95	1	26.93	26.95	2	8,497	0.02%
2019/08/15	4	26.75	0	0.00	26.82	4	8,632	0.05%
2019/08/14	6	26.94	0	0.00	26.93	6	8,821	0.07%
2019/08/13	3	26.72	0	0.00	26.76	3	9,037	0.03%
2019/08/12	6	26.85	11	26.78	26.90	-5	9,379	-0.05%
2019/08/08	2	26.54	1	26.56	26.56	1	9,580	0.01%
2019/08/07	1	26.46	0	0.00	26.43	1	9,640	0.01%
2019/08/06	10	26.15	0	0.00	26.52	10	9,836	0.10%
2019/08/05	8	26.62	25	26.80	26.60	-17	9,910	-0.17%
2019/08/02	2	26.97	0	0.00	26.85	2	9,881	0.02%
2019/08/01	0	0.00	1	27.06	27.10	-1	9,867	-0.01%
2019/07/31	3	27.15	0	0.00	27.20	3	9,844	0.03%
2019/07/30	6	27.39	10	27.44	27.29	-4	9,832	-0.04%
2019/07/29	3	27.36	0	0.00	27.37	3	9,985	0.03%
2019/07/26	7	27.40	10	27.41	27.40	-3	10,002	-0.03%
2019/07/25	2	27.37	20	27.41	27.47	-18	9,973	-0.18%
2019/07/24	10	27.32	9	27.35	27.28	1	9,839	0.01%
2019/07/23	2	27.22	12	27.25	27.24	-10	9,743	-0.10%
2019/07/22	3	27.10	0	0.00	27.11	3	9,640	0.03%
2019/07/19	0	0.00	5	27.13	27.06	-5	9,632	-0.05%
2019/07/17	3	27.13	7	27.09	27.14	-4	9,614	-0.04%
2019/07/16	0	0.00	6	27.30	27.26	-6	9,616	-0.06%
2019/07/15	0	0.00	4	27.20	27.21	-4	9,580	-0.04%
2019/07/12	3	27.20	18	27.21	27.16	-15	9,519	-0.16%
2019/07/11	0	0.00	5	27.17	27.11	-5	9,417	-0.05%
2019/07/10	0	0.00	2	26.90	26.95	-2	9,359	-0.02%
2019/07/09	1	26.87	0	0.00	26.87	1	9,354	0.01%
2019/07/08	6	26.92	0	0.00	26.96	6	9,386	0.06%
2019/07/05	0	0.00	1	27.05	26.99	-1	9,410	-0.01%
2019/07/04	10	26.95	7	26.92	26.93	3	9,405	0.03%
2019/07/03	1	26.85	1	26.84	26.78	0	9,587	0.00%
2019/07/02	2	26.86	1	26.96	26.96	1	9,637	0.01%
2019/07/01	0	0.00	10	26.93	26.95	-10	9,701	-0.10%
2019/06/28	1	26.59	0	0.00	26.59	1	9,568	0.01%
2019/06/26	10	26.42	0	0.00	26.43	10	9,628	0.10%
2019/06/24	1	26.60	1	26.62	26.60	0	9,553	0.00%
2019/06/21	1	26.61	0	0.00	26.52	1	9,504	0.01%
2019/06/20	1	26.55	8	26.53	26.61	-7	9,474	-0.07%
2019/06/19	1	26.47	11	26.41	26.47	-10	9,490	-0.11%
2019/06/18	1	26.06	0	0.00	26.06	1	9,486	0.01%
2019/06/14	4	25.98	10	26.04	25.99	-6	9,618	-0.06%
2019/06/13	2	25.99	0	0.00	26.01	2	9,632	0.02%
2019/06/11	6	26.06	8	26.04	26.04	-2	9,520	-0.02%
2019/06/10	7	25.93	2	25.96	25.99	5	9,429	0.05%
2019/06/06	11	25.75	0	0.00	25.69	11	9,425	0.12%
2019/06/05	3	25.88	0	0.00	25.81	3	9,293	0.03%
2019/06/03	2	25.84	6	25.83	25.84	-4	9,261	-0.04%
2019/05/31	11	25.74	9	25.77	25.94	2	9,166	0.02%
2019/05/30	4	25.54	0	0.00	25.58	4	9,109	0.04%
2019/05/29	30	25.34	13	25.39	25.39	17	9,105	0.19%
2019/05/28	77	25.46	42	25.50	25.50	35	9,002	0.39%
2019/05/27	3	25.40	0	0.00	25.45	3	9,012	0.03%
2019/05/24	8	25.43	0	0.00	25.44	8	8,978	0.09%
2019/05/23	17	25.47	20	25.49	25.44	-3	8,938	-0.03%
2019/05/22	20	25.86	2	25.83	25.79	18	8,554	0.21%
2019/05/21	6	25.71	0	0.00	25.76	6	8,558	0.07%
2019/05/20	15	25.65	0	0.00	25.70	15	8,317	0.18%
2019/05/17	15	25.74	0	0.00	25.70	15	8,142	0.18%
2019/05/16	22	25.98	0	0.00	25.92	22	7,872	0.28%
2019/05/15	4	26.19	1	26.18	26.18	3	7,697	0.04%
2019/05/14	7	25.85	3	26.04	26.07	4	7,656	0.05%
2019/05/13	43	26.25	0	0.00	26.09	43	7,409	0.58%
2019/05/10	11	26.53	1	26.74	26.55	10	7,083	0.14%
2019/05/09	3	26.79	2	26.84	26.74	1	6,862	0.01%
2019/05/08	2	27.05	0	0.00	27.20	2	6,628	0.03%
2019/05/07	1.1	27.26	0	0.00	27.26	1.1	6,768	0.02%
2019/05/06	4	27.12	0	0.00	27.08	4	6,968	0.06%
2019/05/02	2	27.40	0	0.00	27.40	2	6,805	0.03%
2019/04/26	2	27.51	0	0.00	27.52	2	6,893	0.03%
2019/04/23	1	27.30	0	0.00	27.36	1	6,843	0.01%
2019/04/22	3	27.50	1	27.39	27.41	2	6,833	0.03%
2019/04/19	1	27.43	0	0.00	27.35	1	6,797	0.01%
2019/04/18	0	0.00	1	27.54	27.14	-1	6,739	-0.01%
2019/04/17	1	27.40	1	27.39	27.44	0	6,701	0.00%
2019/04/16	0	0.00	29	27.20	27.25	-29	6,569	-0.44%
2019/04/15	1	26.99	1	26.98	26.99	0	6,395	0.00%
2019/04/11	0	0.00	36	27.02	26.89	-36	6,849	-0.53%
2019/04/10	1	26.96	0	0.00	26.97	1	6,895	0.01%
2019/04/09	0	0.00	3	26.98	27.02	-3	6,835	-0.04%
2019/04/08	1	26.93	1	26.93	26.93	0	6,633	0.00%
2019/04/03	1	26.71	16	26.75	26.73	-15	6,721	-0.22%
2019/04/02	4	26.60	0	0.00	26.58	4	6,770	0.06%
2019/04/01	1	26.57	5	26.53	26.51	-4	6,747	-0.06%
2019/03/29	2	26.35	5	26.38	26.40	-3	6,645	-0.05%
2019/03/27	0	0.00	15	26.28	26.28	-15	6,599	-0.23%
2019/03/26	2	26.29	0	0.00	26.25	2	6,586	0.03%
2019/03/25	1	26.09	0	0.00	26.10	1	6,812	0.01%
2019/03/22	5	26.51	1	26.37	26.37	4	6,765	0.06%
2019/03/21	1	26.28	0	0.00	26.37	1	6,637	0.02%
2019/03/20	1	26.20	0	0.00	26.20	1	6,477	0.02%
2019/03/19	6	26.26	2	26.24	26.22	4	6,474	0.06%
2019/03/18	1	26.02	21	26.06	26.13	-20	6,282	-0.32%
2019/03/15	0	0.00	2	25.91	25.91	-2	6,315	-0.03%
2019/03/14	1	25.94	6	25.93	25.91	-5	6,297	-0.08%
2019/03/13	1	25.99	0	0.00	25.98	1	6,393	0.02%
2019/03/12	1	26.01	2	26.06	26.01	-1	6,406	-0.02%
2019/03/11	8	25.83	4	25.87	25.89	4	6,398	0.06%
2019/03/08	6	25.84	2	25.74	25.84	4	6,486	0.06%
2019/03/07	0	0.00	4	26.04	25.98	-4	6,446	-0.06%
2019/03/06	0	0.00	2	26.09	26.08	-2	6,448	-0.03%
2019/03/04	0	0.00	11	26.05	26.12	-11	6,359	-0.17%
2019/02/27	1	25.96	0	0.00	25.96	1	6,190	0.02%
2019/02/26	1	26.18	5	26.26	26.18	-4	6,134	-0.07%
2019/02/25	2	26.08	3	26.12	26.13	-1	6,036	-0.02%
2019/02/22	4	25.90	2	25.90	25.90	2	5,846	0.03%
2019/02/21	1	25.84	14	25.84	25.84	-13	5,647	-0.23%
2019/02/19	0	0.00	4	25.52	25.52	-4	5,357	-0.07%
2019/02/18	0	0.00	4	25.56	25.52	-4	5,339	-0.07%
2019/02/15	0	0.00	30	25.55	25.39	-30	5,279	-0.57%
2019/02/12	5	25.24	8	25.17	25.26	-3	5,100	-0.06%
2019/02/11	3	24.93	0	0.00	24.99	3	4,965	0.06%
2019/01/30	3	24.95	0	0.00	24.92	3	4,909	0.06%
2019/01/29	3	24.86	7	24.86	24.89	-4	4,913	-0.08%
2019/01/28	2	25.03	4	25.03	25.01	-2	4,903	-0.04%
2019/01/25	0	0.00	25	24.74	24.90	-25	4,787	-0.52%
2019/01/24	0	0.00	2	24.59	24.55	-2	4,632	-0.04%
2019/01/23	3	24.40	0	0.00	24.44	3	4,651	0.06%
2019/01/22	0	0.00	1	24.50	24.50	-1	4,706	-0.02%
2019/01/21	0	0.00	2	24.55	24.51	-2	4,849	-0.04%
2019/01/18	0	0.00	9	24.37	24.39	-9	5,011	-0.18%
2019/01/17	0	0.00	1	24.29	24.26	-1	5,280	-0.02%
2019/01/16	2	24.26	18	24.26	24.25	-16	5,438	-0.29%
2019/01/15	0	0.00	11	24.14	24.13	-11	6,020	-0.18%
2019/01/14	1	24.00	0	0.00	23.99	1	6,153	0.02%
2019/01/11	0	0.00	2	24.13	24.04	-2	6,239	-0.03%
2019/01/10	2	24.01	2	23.95	24.01	0	6,289	0.00%
2019/01/08	0	0.00	1	23.75	23.79	-1	6,461	-0.02%
2019/01/07	0	0.00	6	23.65	23.73	-6	6,725	-0.09%
2019/01/04	16	23.25	0	0.00	23.40	16	7,051	0.23%
2019/01/03	18	23.63	0	0.00	23.59	18	7,909	0.23%
2018/12/26	22	23.79	0	0.00	23.72	22	8,759	0.25%
2018/12/25	16	23.91	0	0.00	23.97	16	8,686	0.18%
2018/12/21	1	24.00	0	0.00	24.14	1	8,473	0.01%
2018/12/18	4	24.06	0	0.00	24.03	4	8,463	0.05%
2018/12/17	2	24.24	0	0.00	24.31	2	8,215	0.02%
2018/12/12	1	24.26	0	0.00	24.32	1	8,220	0.01%
2018/12/06	2	24.20	0	0.00	24.19	2	8,290	0.02%
2018/12/04	3	24.90	0	0.00	24.82	3	8,447	0.04%
2018/12/03	2	24.78	10	24.78	24.89	-8	8,500	-0.09%
2018/11/27	0	0.00	1	24.10	24.10	-1	8,278	-0.01%
2018/11/26	0	0.00	1	24.08	24.11	-1	8,272	-0.01%
2018/11/23	2	23.93	0	0.00	23.94	2	8,256	0.02%
2018/11/22	5	23.98	0	0.00	23.98	5	8,224	0.06%
2018/11/21	1	24.12	0	0.00	24.14	1	8,179	0.01%
2018/11/20	1	24.15	0	0.00	24.17	1	8,126	0.01%
2018/11/19	0	0.00	5	24.35	24.40	-5	8,079	-0.06%
2018/11/16	0	0.00	3	24.24	24.29	-3	8,055	-0.04%
2018/11/15	2	24.16	0	0.00	24.22	2	8,043	0.02%
2018/11/14	1	24.13	25	24.15	24.15	-24	8,020	-0.30%
2018/11/13	2	23.76	0	0.00	24.12	2	8,005	0.02%
2018/11/12	4	24.20	2	24.19	24.18	2	7,914	0.03%
2018/11/09	3	24.21	0	0.00	24.21	3	7,901	0.04%
2018/11/08	1	24.36	10	24.38	24.37	-9	7,862	-0.11%
2018/11/07	4	24.18	0	0.00	24.21	4	7,823	0.05%
2018/11/06	16	24.05	1	24.20	24.08	15	7,809	0.19%
2018/11/05	1	24.06	0	0.00	24.18	1	7,756	0.01%
2018/11/02	8	24.15	8	24.16	24.18	0	7,715	0.00%
2018/11/01	1	24.11	0	0.00	24.08	1	7,680	0.01%
2018/10/31	2	23.69	12	23.68	23.78	-10	7,620	-0.13%
2018/10/30	3	23.39	1	23.36	23.42	2	7,572	0.03%
2018/10/26	20	23.41	1	23.83	23.43	19	7,385	0.26%
2018/10/25	20	23.56	0	0.00	23.59	20	7,185	0.28%
2018/10/24	1	24.19	0	0.00	24.12	1	6,901	0.01%
2018/10/23	42	24.20	0	0.00	24.13	42	6,812	0.62%
2018/10/22	6	25.55	2	25.80	25.81	4	6,360	0.06%
2018/10/17	35	25.57	0	0.00	25.51	35	6,223	0.56%
2018/10/16	2	25.38	1	25.41	25.39	1	6,122	0.02%
2018/10/15	11	25.18	0	0.00	25.18	11	5,996	0.18%
2018/10/12	17	24.86	0	0.00	25.26	17	5,746	0.30%
2018/10/11	44	25.01	1	24.96	24.91	43	5,427	0.79%
2018/10/09	18	26.25	0	0.00	26.34	18	4,295	0.42%
2018/10/08	27	26.43	0	0.00	26.70	27	3,944	0.68%
2018/10/05	14	26.58	0	0.00	26.43	14	3,543	0.40%
2018/10/04	12	26.74	0	0.00	26.78	12	3,174	0.38%
2018/10/03	15	26.90	0	0.00	26.97	15	3,010	0.50%
2018/10/02	1	27.20	0	0.00	27.20	1	2,889	0.03%
2018/09/25	0	0.00	1	27.42	27.49	-1	3,115	-0.03%
2018/09/18	0	0.00	1	27.40	27.40	-1	3,280	-0.03%
2018/09/14	0	0.00	5	27.34	27.40	-5	3,392	-0.15%
2018/09/12	2	26.72	0	0.00	26.74	2	3,327	0.06%
2018/09/10	3	26.73	0	0.00	26.67	3	3,260	0.09%
2018/09/06	4	27.33	0	0.00	27.45	4	2,903	0.14%
2018/09/05	3	27.60	0	0.00	27.53	3	2,877	0.10%
2018/08/31	2	27.64	0	0.00	27.78	2	2,999	0.07%
2018/08/30	2	27.67	0	0.00	27.70	2	3,069	0.07%
2018/08/17	0	0.00	1	27.14	27.12	-1	3,491	-0.03%
2018/08/14	2	27.35	0	0.00	27.38	2	3,522	0.06%
2018/08/13	0	0.00	1	27.15	27.18	-1	3,566	-0.03%
2018/08/08	0	0.00	1	27.65	27.60	-1	3,754	-0.03%
2018/08/07	2	27.46	4	27.43	27.45	-2	3,745	-0.05%
2018/08/06	0	0.00	1	27.30	27.43	-1	3,772	-0.03%
2018/07/30	2	27.03	1	27.02	27.04	1	3,552	0.03%
2018/07/24	0	0.00	18	26.34	26.42	-18	3,117	-0.58%
2018/07/20	0	0.00	2	26.15	26.14	-2	3,131	-0.06%
2018/07/19	0	0.00	6	26.30	26.13	-6	3,242	-0.19%
2018/07/18	0	0.00	8	26.21	26.21	-8	3,264	-0.25%
2018/07/17	0	0.00	5	25.98	25.97	-5	3,205	-0.16%
2018/07/13	1	25.79	0	0.00	25.79	1	3,129	0.03%
2018/07/06	2	25.19	0	0.00	25.30	2	3,128	0.06%
2018/07/05	4	25.38	0	0.00	25.31	4	3,045	0.13%
2018/07/03	1	25.50	0	0.00	25.50	1	2,932	0.03%
2018/07/02	1	25.73	0	0.00	25.61	1	2,896	0.03%
2018/06/28	10	25.43	1	25.50	25.40	9	2,842	0.32%
2018/06/27	2	25.64	0	0.00	25.64	2	2,725	0.07%
2018/06/26	6	25.58	0	0.00	25.65	6	2,696	0.22%
2018/06/25	11	25.80	0	0.00	25.78	11	2,557	0.43%
2018/06/22	4	25.87	0	0.00	26.00	4	2,434	0.16%
2018/06/04	0	0.00	2	26.50	26.62	-2	2,096	-0.10%
2018/06/01	0	0.00	5	26.30	26.40	-5	2,066	-0.24%
2018/05/31	4	26.18	0	0.00	26.19	4	2,049	0.20%
2018/05/25	0	0.00	1	26.36	26.33	-1	1,789	-0.06%
2018/05/23	1	26.40	0	0.00	26.40	1	1,853	0.05%
2018/05/22	0	0.00	1	26.37	26.40	-1	1,823	-0.05%
2018/05/21	0	0.00	4	26.38	26.35	-4	1,807	-0.22%
2018/05/18	0	0.00	12	26.19	26.20	-12	1,804	-0.66%
2018/05/17	10	26.06	11	26.09	26.06	-1	1,792	-0.06%
2018/05/16	3	25.94	18	25.93	25.93	-15	1,694	-0.89%
2018/05/15	4	25.76	0	0.00	25.78	4	1,691	0.24%
2018/05/14	0	0.00	1	25.75	25.85	-1	1,896	-0.05%
2018/05/10	0	0.00	1	25.50	25.48	-1	1,881	-0.05%
2018/05/03	3	25.18	0	0.00	25.22	3	2,082	0.14%
2018/05/02	1	25.32	0	0.00	25.34	1	2,167	0.05%
2018/04/30	1	25.10	0	0.00	25.40	1	2,301	0.04%
2018/04/27	1	25.10	0	0.00	25.15	1	2,318	0.04%
2018/04/26	3	25.14	0	0.00	25.23	3	2,349	0.13%
2018/04/25	1.2	25.25	0	0.00	25.31	1.2	2,317	0.05%
2018/04/23	1	25.66	0	0.00	25.69	1	2,345	0.04%
2018/04/17	3	25.73	0	0.00	25.77	3	2,525	0.12%
2018/04/16	1	25.81	0	0.00	25.98	1	2,506	0.04%
2018/04/11	0	0.00	1	26.09	26.11	-1	2,610	-0.04%
2018/04/10	1	25.84	0	0.00	25.95	1	2,631	0.04%
2018/04/09	2	25.86	0	0.00	25.95	2	2,688	0.07%
2018/04/02	1	26.02	1	26.05	26.02	0	2,730	0.00%
2018/03/29	2	25.87	0	0.00	25.90	2	2,753	0.07%
2018/03/28	1	25.93	0	0.00	25.93	1	2,740	0.04%
2018/03/26	1	25.98	0	0.00	26.00	1	2,720	0.04%
2018/03/23	0	0.00	1	25.88	25.82	-1	2,712	-0.04%
2018/03/21	0.1	26.18	0	0.00	26.17	0.1	2,665	0.00%
2018/03/12	0	0.00	1	26.10	26.10	-1	2,802	-0.04%
2018/03/08	0	0.00	1	26.00	26.01	-1	3,053	-0.03%
2018/02/23	0	0.00	3	25.78	25.80	-3	3,089	-0.10%
2018/02/22	1	25.57	10	25.61	25.62	-9	3,096	-0.29%
2018/02/12	11	25.15	0	0.00	25.15	11	3,108	0.35%
2018/02/06	5	24.90	5	24.55	24.99	0	3,135	0.00%
2018/02/05	1	25.80	0	0.00	26.00	1	3,057	0.03%
2018/01/29	0	0.00	6	26.75	26.80	-6	3,093	-0.19%
2018/01/25	0	0.00	7	26.51	26.45	-7	2,973	-0.24%
2018/01/24	0	0.00	3	26.30	26.32	-3	2,899	-0.10%
2018/01/22	0	0.00	6	26.21	26.25	-6	2,888	-0.21%
2018/01/18	0	0.00	3	26.10	26.02	-3	2,819	-0.11%
2018/01/16	0	0.00	11	25.75	25.80	-11	2,680	-0.41%
2018/01/15	2	25.65	2	25.64	25.65	0	2,651	0.00%
2018/01/09	0	0.00	7	25.56	25.50	-7	2,572	-0.27%
2018/01/05	1	25.40	3	25.43	25.44	-2	2,548	-0.08%
2018/01/04	0	0.00	2	25.44	25.41	-2	2,536	-0.08%
2018/01/03	2	25.31	5	25.26	25.31	-3	2,543	-0.12%