元大高股息 (0056)-凱基-內湖券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
39.04
漲跌
▲0.12
漲幅
+0.31%
成交量
13,161張
產業
上市
3358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-內湖券商分點個股進出

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-內湖券商分點個股進出
凱基-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	6.6	39.00	0	0.00	39.04	6.6	29,446	0.02%
2024/05/09	9	38.99	0	0.00	38.92	9	29,421	0.03%
2024/05/08	2.2	38.95	5.4	38.96	39.02	-3.2	29,501	-0.01%
2024/05/07	5	38.95	14.1	38.89	38.97	-9.1	29,676	-0.03%
2024/05/06	5	38.88	18.5	38.88	38.88	-13.5	29,727	-0.05%
2024/05/03	2	38.67	3	38.63	38.45	-1	29,694	0.00%
2024/05/02	1.7	38.23	4	38.30	38.35	-2.3	29,894	-0.01%
2024/04/30	2	38.37	29.4	38.38	38.32	-27.4	29,995	-0.09%
2024/04/29	18	38.12	3	38.27	38.34	15	30,224	0.05%
2024/04/26	1.2	37.81	2	37.78	37.69	-0.9	30,421	0.00%
2024/04/25	2.4	37.49	0	0.00	37.51	2.4	30,629	0.01%
2024/04/24	7	37.72	40	37.73	37.85	-33	31,019	-0.11%
2024/04/23	6	37.13	1	37.12	37.12	5	32,830	0.02%
2024/04/22	14.1	37.05	0	0.00	36.92	14.1	34,650	0.04%
2024/04/19	51.7	37.22	16	37.44	37.27	35.7	34,860	0.10%
2024/04/18	11.3	38.20	8	38.22	38.18	3.3	33,506	0.01%
2024/04/17	219.5	38.89	0	0.00	38.94	219.5	32,984	0.67%	大買/鉅額交易
2024/04/16	106.7	38.68	43	38.44	38.49	63.7	32,116	0.20%	大買/
2024/04/15	86.3	39.63	28	39.60	39.62	58.3	30,685	0.19%
2024/04/12	28.1	40.03	0	0.00	39.98	28.1	30,281	0.09%
2024/04/11	20.6	39.90	0.1	40.14	40.09	20.5	30,433	0.07%
2024/04/10	10	40.25	3.2	40.27	40.20	6.8	30,557	0.02%
2024/04/09	2.8	39.98	4	40.00	39.99	-1.2	31,635	0.00%
2024/04/08	5	39.88	4	39.83	39.92	1	31,929	0.00%
2024/04/03	8	39.87	0	0.00	39.75	8	31,830	0.03%
2024/04/02	3.9	39.85	3	39.85	39.88	0.9	31,934	0.00%
2024/04/01	3.4	39.70	3.4	39.75	39.59	0	32,441	0.00%
2024/03/29	1	39.68	9.1	39.76	39.86	-8.1	32,753	-0.02%
2024/03/28	1.2	39.61	0	0.00	39.74	1.2	32,919	0.00%
2024/03/27	9	39.32	10	39.48	39.55	-1	33,013	0.00%
2024/03/26	22.5	39.07	4	39.09	39.24	18.5	33,076	0.06%
2024/03/25	3.3	39.76	12.1	39.65	39.62	-8.8	33,059	-0.03%
2024/03/22	40	39.84	4	39.90	39.80	36	33,201	0.11%
2024/03/21	3.5	39.80	1	39.78	39.93	2.5	33,133	0.01%
2024/03/20	4.6	39.89	6.2	39.98	39.63	-1.6	33,302	0.00%
2024/03/19	1.3	39.63	9.1	39.62	39.70	-7.8	33,682	-0.02%
2024/03/18	2.1	39.11	4.1	39.25	39.36	-2	34,225	-0.01%
2024/03/15	23	38.97	3.6	39.01	39.02	19.4	34,152	0.06%
2024/03/14	14.2	38.80	1.1	39.03	38.72	13.2	33,922	0.04%
2024/03/13	6.6	39.07	30.1	39.11	39.08	-23.5	33,830	-0.07%
2024/03/12	3	38.76	5	38.86	38.99	-2	33,698	-0.01%
2024/03/11	0	0.00	16.2	38.54	38.43	-16.2	33,783	-0.05%
2024/03/08	6.5	38.57	10.4	38.66	38.45	-3.9	33,669	-0.01%
2024/03/07	12.1	38.63	9.2	38.62	38.68	2.9	33,152	0.01%
2024/03/06	3	38.25	18.1	38.44	38.53	-15.1	32,892	-0.05%
2024/03/05	2.1	37.89	5	38.11	38.16	-2.9	32,576	-0.01%
2024/03/04	2.5	38.03	30.6	38.05	38.00	-28.1	32,498	-0.09%
2024/03/01	37.5	37.77	1	37.79	37.74	36.5	32,039	0.11%
2024/02/29	4	37.53	15	37.64	37.70	-11	32,168	-0.03%
2024/02/27	10.2	37.43	0.1	37.79	37.51	10.1	32,028	0.03%
2024/02/26	0	0.00	43.6	37.59	37.68	-43.6	31,870	-0.14%
2024/02/23	10.2	37.81	15	37.75	37.59	-4.8	31,783	-0.02%
2024/02/22	2.1	37.63	5.8	37.57	37.65	-3.7	32,100	-0.01%
2024/02/21	1.2	37.35	4	37.32	37.29	-2.8	31,762	-0.01%
2024/02/20	2.1	37.36	3	37.39	37.39	-0.9	31,741	0.00%
2024/02/19	10.6	37.07	50	37.09	37.14	-39.4	31,436	-0.13%
2024/02/16	14.1	37.10	68	37.01	37.07	-53.9	31,677	-0.17%
2024/02/15	2.1	36.85	124	36.90	36.86	-121.9	31,353	-0.39%	大賣/鉅額交易
2024/02/05	3.2	36.44	13.7	36.42	36.45	-10.5	30,608	-0.03%
2024/02/02	8.9	36.50	15	36.50	36.45	-6.1	30,525	-0.02%
2024/02/01	1.6	36.29	0	0.00	36.30	1.6	30,337	0.01%
2024/01/31	4.7	36.19	0	0.00	36.20	4.7	30,544	0.02%
2024/01/30	1.1	36.31	20.3	36.33	36.36	-19.2	30,496	-0.06%
2024/01/29	3.1	36.26	27	36.25	36.28	-23.9	30,526	-0.08%
2024/01/26	5.3	36.12	0	0.00	36.07	5.3	30,394	0.02%
2024/01/25	2.1	36.30	6.1	36.31	36.29	-4	30,391	-0.01%
2024/01/24	4.3	36.24	3.5	36.30	36.23	0.8	30,277	0.00%
2024/01/23	0.1	36.20	6.6	36.19	36.20	-6.5	30,812	-0.02%
2024/01/22	26.1	36.06	22.1	36.05	36.14	4	30,686	0.01%
2024/01/19	6.1	35.42	0	0.00	35.65	6.1	30,473	0.02%
2024/01/18	27.4	35.08	1	35.19	35.12	26.4	31,058	0.08%
2024/01/17	115.5	35.35	22	35.32	35.19	93.5	30,727	0.30%	大買/
2024/01/16	240.5	36.33	1	36.16	36.37	239.5	29,046	0.82%	大買/鉅額交易
2024/01/15	39.5	36.46	13	36.41	36.42	26.5	27,642	0.10%
2024/01/12	15.2	36.30	85	36.31	36.33	-69.8	27,656	-0.25%
2024/01/11	19.5	36.30	20	36.39	36.39	-0.5	28,953	0.00%
2024/01/10	16.3	36.26	3	36.31	36.24	13.3	31,275	0.04%
2024/01/09	3.1	36.53	0	0.00	36.49	3.1	32,297	0.01%
2024/01/08	3.1	36.66	25	36.61	36.57	-21.9	32,979	-0.07%
2024/01/05	5	36.63	2	36.55	36.55	3	33,330	0.01%
2024/01/04	16.8	36.63	9	36.64	36.59	7.8	33,253	0.02%
2024/01/03	59.2	36.76	2	36.68	36.68	57.2	33,531	0.17%
2024/01/02	12.8	37.08	0	0.00	37.17	12.8	32,601	0.04%
2023/12/29	4.1	37.39	30	37.41	37.40	-25.9	32,410	-0.08%
2023/12/28	34.3	37.46	11.3	37.43	37.33	23	32,806	0.07%
2023/12/27	2	37.35	7	37.21	37.42	-5	33,456	-0.01%
2023/12/26	2	36.98	2.6	36.96	37.00	-0.6	33,230	0.00%
2023/12/25	32	36.65	5	36.61	36.65	27	32,781	0.08%
2023/12/22	8.1	36.31	11	36.37	36.37	-3	32,487	-0.01%
2023/12/21	3.1	36.28	2	36.21	36.33	1.1	32,461	0.00%
2023/12/20	2	36.37	14.5	36.47	36.57	-12.5	32,376	-0.04%
2023/12/19	10.6	36.10	6	36.00	36.10	4.5	32,120	0.01%
2023/12/18	8.6	36.26	0	0.00	36.38	8.6	32,281	0.03%
2023/12/15	2.2	36.43	1	36.37	36.36	1.2	32,159	0.00%
2023/12/14	9.1	36.50	14	36.47	36.55	-4.9	31,933	-0.02%
2023/12/13	4.1	35.96	79	35.83	36.06	-74.9	31,472	-0.24%
2023/12/12	2.3	35.62	31	35.65	35.58	-28.7	30,915	-0.09%
2023/12/11	0	0.00	22.1	35.59	35.47	-22.1	30,849	-0.07%
2023/12/08	6.6	35.45	35	35.57	35.42	-28.4	30,809	-0.09%
2023/12/07	5.1	35.31	0	35.32	35.25	5.1	30,780	0.02%
2023/12/06	0	0.00	4	35.36	35.31	-4	31,299	-0.01%
2023/12/05	8	34.98	0	0.00	35.05	8	31,001	0.03%
2023/12/04	5	35.21	4	35.23	35.19	1	30,868	0.00%
2023/12/01	6.1	35.05	0	0.00	35.13	6.1	30,932	0.02%
2023/11/30	1.4	34.97	1	35.00	35.08	0.4	30,907	0.00%
2023/11/29	1	35.10	2	35.07	35.09	-1	30,961	0.00%
2023/11/28	2.2	34.83	9	34.88	34.90	-6.8	30,789	-0.02%
2023/11/27	11.2	34.82	0.4	35.03	34.75	10.8	30,758	0.04%
2023/11/24	2.1	34.97	0.2	35.02	34.94	1.9	30,597	0.01%
2023/11/23	2.1	34.97	3	35.05	34.97	-0.9	30,643	0.00%
2023/11/22	3	35.10	6	34.99	35.05	-3	30,857	-0.01%
2023/11/21	2	35.30	9.1	35.24	35.30	-7.1	31,044	-0.02%
2023/11/20	1	34.86	0	0.00	34.90	1	31,152	0.00%
2023/11/17	1.5	34.87	0	0.00	34.82	1.5	31,201	0.00%
2023/11/16	9.9	34.77	0	0.00	34.77	9.9	31,282	0.03%
2023/11/15	1	34.88	22	35.07	34.83	-21	31,235	-0.07%
2023/11/14	4	34.67	0	0.00	34.68	4	31,232	0.01%
2023/11/13	1	34.50	43.1	34.56	34.54	-42.1	31,300	-0.13%
2023/11/10	1.1	34.36	42	34.37	34.43	-40.9	31,543	-0.13%
2023/11/09	0.2	34.54	1	34.51	34.55	-0.8	31,693	0.00%
2023/11/08	19	34.59	35	34.61	34.54	-16	32,047	-0.05%
2023/11/07	2	34.19	0	0.00	34.23	2	32,009	0.01%
2023/11/06	7	34.16	13	34.06	34.24	-6	32,783	-0.02%
2023/11/03	9	33.69	6.5	33.69	33.69	2.5	32,772	0.01%
2023/11/02	3	33.51	2	33.45	33.52	1	33,164	0.00%
2023/11/01	14	32.84	3	32.78	32.89	11	33,528	0.03%
2023/10/31	29.8	32.83	1	32.83	32.69	28.8	34,305	0.08%
2023/10/30	5	33.23	1	33.16	33.23	4	35,099	0.01%
2023/10/27	2.5	33.10	0	0.00	33.13	2.5	35,971	0.01%
2023/10/26	40	33.03	0	0.00	33.10	40	37,274	0.11%
2023/10/25	5.3	33.61	6	33.57	33.62	-0.7	37,595	0.00%
2023/10/24	2.3	33.40	19	33.31	33.47	-16.7	38,032	-0.04%
2023/10/23	23.2	33.13	17.9	33.10	33.08	5.3	38,620	0.01%
2023/10/20	26	33.17	0	0.00	33.40	26	39,802	0.07%
2023/10/19	76.8	33.56	0	0.00	33.65	76.8	41,284	0.19%
2023/10/18	107.5	34.79	3	34.78	34.90	104.5	40,573	0.26%	大買/鉅額交易
2023/10/17	159.9	35.40	0	0.00	35.27	159.9	38,508	0.42%	大買/鉅額交易
2023/10/16	73.6	35.49	0	0.00	35.52	73.6	38,342	0.19%
2023/10/13	35.5	35.74	0	0.00	35.72	35.5	38,793	0.09%
2023/10/12	7.4	35.92	2	35.98	35.98	5.4	39,925	0.01%
2023/10/11	23.1	35.80	8	35.99	35.78	15.1	41,376	0.04%
2023/10/06	3.4	35.72	5	35.78	35.79	-1.6	42,535	0.00%
2023/10/05	6.2	35.66	14	35.63	35.69	-7.8	43,168	-0.02%
2023/10/04	25.4	35.17	9	35.35	35.39	16.4	43,474	0.04%
2023/10/03	24.3	35.63	3.2	35.79	35.60	21.1	43,353	0.05%
2023/10/02	4.1	35.74	29.1	35.71	35.74	-25	43,325	-0.06%
2023/09/28	71	35.00	2	35.22	35.06	69	43,861	0.16%
2023/09/27	3.1	34.79	0	0.00	34.87	3.1	44,651	0.01%
2023/09/26	6.4	34.81	0	0.00	34.76	6.4	45,761	0.01%
2023/09/25	2.1	35.05	10.1	35.04	35.08	-8	46,125	-0.02%
2023/09/22	4.3	34.76	1	34.57	34.89	3.3	46,174	0.01%
2023/09/21	21.8	34.57	0	34.72	34.70	21.8	46,266	0.05%
2023/09/20	32.1	35.16	0	0.00	35.05	32.1	45,945	0.07%
2023/09/19	7.3	35.23	0	0.00	35.14	7.3	46,493	0.02%
2023/09/18	8.6	35.31	2.1	35.32	35.31	6.5	46,664	0.01%
2023/09/15	15	35.56	15	35.56	35.58	0	46,803	0.00%
2023/09/14	0.1	35.20	9.3	35.23	35.31	-9.2	46,953	-0.02%
2023/09/13	4	34.81	0	0.00	34.86	4	47,064	0.01%
2023/09/12	2.1	34.78	2	34.80	34.80	0.1	47,518	0.00%
2023/09/11	56.4	34.76	0	0.00	34.79	56.4	48,056	0.12%
2023/09/08	2	35.40	35	35.40	35.42	-33	47,956	-0.07%
2023/09/07	1.1	35.50	0	0.00	35.45	1.1	48,886	0.00%
2023/09/06	0.1	35.57	10	35.60	35.60	-9.9	49,568	-0.02%
2023/09/05	3.3	35.33	0.2	35.33	35.43	3.1	49,852	0.01%
2023/09/04	2.1	35.06	12	35.09	35.27	-9.9	50,141	-0.02%
2023/09/01	3.3	35.27	10	35.32	35.12	-6.7	50,299	-0.01%
2023/08/31	10.1	35.21	0	0.00	35.31	10.1	50,522	0.02%
2023/08/30	7.1	35.36	2	35.50	35.35	5.1	50,824	0.01%
2023/08/29	0.3	35.09	12	35.11	35.16	-11.7	51,337	-0.02%
2023/08/28	8.1	34.93	1.4	35.03	35.06	6.7	51,398	0.01%
2023/08/25	18.2	35.30	0	0.00	35.14	18.2	51,319	0.04%
2023/08/24	0.2	35.77	30	36.06	35.76	-29.8	51,396	-0.06%
2023/08/23	2.1	35.23	25	35.18	35.43	-22.9	51,458	-0.04%
2023/08/22	1.1	35.12	4	35.23	35.11	-2.9	52,007	-0.01%
2023/08/21	2.1	34.86	0	0.00	34.85	2.1	52,135	0.00%
2023/08/18	5.7	34.93	0.5	34.76	34.84	5.2	52,121	0.01%
2023/08/17	3.2	34.96	5.5	35.24	35.33	-2.3	51,806	0.00%
2023/08/16	3.9	34.65	4	34.89	35.14	-0.1	51,736	0.00%
2023/08/15	3.7	34.91	17	34.88	34.85	-13.3	51,873	-0.03%
2023/08/14	3.8	34.26	31	34.31	34.28	-27.2	52,221	-0.05%
2023/08/11	1.3	34.58	2	34.66	34.56	-0.7	52,016	0.00%
2023/08/10	47.2	34.53	1	34.53	34.43	46.2	52,010	0.09%
2023/08/09	3.1	35.39	11.6	35.60	35.35	-8.4	51,239	-0.02%
2023/08/08	2.5	35.45	7	35.76	35.59	-4.5	50,991	-0.01%
2023/08/07	0.1	35.24	36.3	35.45	35.70	-36.2	50,577	-0.07%
2023/08/04	17.6	34.57	44	34.63	34.74	-26.4	50,055	-0.05%
2023/08/02	48.7	34.83	21	34.95	34.51	27.7	49,160	0.06%
2023/08/01	9.3	35.53	52	35.56	35.73	-42.8	47,781	-0.09%
2023/07/31	23.2	35.99	21.5	36.47	35.74	1.8	46,827	0.00%
2023/07/28	4.2	36.27	75.1	36.26	36.58	-70.9	45,368	-0.16%
2023/07/27	0.1	36.42	8.5	36.42	36.10	-8.5	44,245	-0.02%
2023/07/26	4.1	36.09	12	36.04	36.02	-7.9	43,693	-0.02%
2023/07/25	25.3	36.41	14.5	36.43	36.05	10.8	42,844	0.03%
2023/07/24	1.1	35.98	59.1	35.85	35.99	-58.1	41,141	-0.14%
2023/07/21	11.2	34.77	34.4	35.03	35.26	-23.2	39,128	-0.06%
2023/07/20	0.1	34.51	24	34.76	34.71	-24	38,945	-0.06%
2023/07/19	21.3	34.84	48	35.04	34.36	-26.7	38,430	-0.07%
2023/07/18	124.6	35.15	78.5	35.40	35.11	46.1	37,308	0.12%	大買/
2023/07/17	49.4	35.93	79.8	35.90	35.94	-30.4	35,892	-0.08%
2023/07/14	5.1	35.33	69	35.30	35.54	-63.9	33,984	-0.19%
2023/07/13	11.4	35.16	38.3	35.17	34.82	-26.9	32,411	-0.08%
2023/07/12	4.3	34.20	9.2	34.15	34.30	-5	30,636	-0.02%
2023/07/11	2.3	33.67	1	33.76	33.80	1.3	29,710	0.00%
2023/07/10	5.6	33.19	9	33.16	33.18	-3.5	29,355	-0.01%
2023/07/07	6.2	33.04	7	33.11	33.08	-0.8	28,963	0.00%
2023/07/06	56	33.57	123.4	33.49	33.34	-67.4	28,125	-0.24%	大賣/
2023/07/05	45	33.75	4	33.85	33.71	40.9	27,144	0.15%
2023/07/04	62.6	33.80	22.1	33.78	33.91	40.5	26,313	0.15%
2023/07/03	1.1	33.06	9.4	33.23	33.24	-8.3	25,368	-0.03%
2023/06/30	1.1	32.61	1	32.59	32.67	0.1	25,119	0.00%
2023/06/29	31.1	32.55	8	32.46	32.53	23.1	25,191	0.09%
2023/06/28	1.5	32.29	0	0.00	32.30	1.5	25,050	0.01%
2023/06/27	11.2	32.35	12.9	32.46	32.18	-1.7	25,112	-0.01%
2023/06/26	24.6	32.60	34.6	32.75	32.77	-10	24,721	-0.04%
2023/06/21	9.1	32.80	20	32.67	32.83	-10.9	24,714	-0.04%
2023/06/20	15.4	32.47	3.7	32.58	32.48	11.7	24,470	0.05%
2023/06/19	25.4	32.74	11.7	32.69	32.73	13.7	24,190	0.06%
2023/06/16	7.5	32.73	4	32.85	32.78	3.5	23,898	0.01%
2023/06/15	8.1	32.65	3	32.59	32.69	5.1	23,537	0.02%
2023/06/14	6.6	32.28	9.7	32.27	32.32	-3.1	23,053	-0.01%
2023/06/13	19.2	32.04	7	32.13	32.20	12.2	22,990	0.05%
2023/06/12	30.1	31.88	0.1	31.99	31.78	30.1	22,212	0.14%
2023/06/09	20.2	31.50	13.9	31.55	31.78	6.3	21,791	0.03%
2023/06/08	7.1	31.37	5	31.40	31.24	2.1	21,944	0.01%
2023/06/07	2.1	31.44	4	31.40	31.46	-1.9	22,078	-0.01%
2023/06/06	2.2	31.08	10	31.09	31.15	-7.9	22,001	-0.04%
2023/06/05	6.1	31.01	15	31.04	31.10	-8.9	21,934	-0.04%
2023/06/02	8.1	31.08	18.3	30.94	30.93	-10.2	21,734	-0.05%
2023/06/01	4.2	30.40	4	30.44	30.47	0.2	21,375	0.00%
2023/05/31	8.1	30.47	13	30.51	30.49	-4.9	21,387	-0.02%
2023/05/30	6.4	30.49	8.4	30.54	30.52	-2	21,242	-0.01%
2023/05/29	5.6	30.63	26.7	30.65	30.65	-21.1	20,974	-0.10%
2023/05/26	1.1	30.07	26	30.08	30.13	-24.9	20,701	-0.12%
2023/05/25	0.1	29.68	9	29.78	29.78	-8.9	20,433	-0.04%
2023/05/24	2.6	29.30	4	29.39	29.43	-1.4	20,364	-0.01%
2023/05/23	0.1	29.30	1.8	29.34	29.37	-1.7	20,586	-0.01%
2023/05/22	0.6	29.37	42	29.36	29.35	-41.4	20,555	-0.20%
2023/05/19	1.1	29.27	14	29.18	29.31	-12.9	20,426	-0.06%
2023/05/18	1.1	28.97	4.7	29.07	29.05	-3.6	20,315	-0.02%
2023/05/17	0.3	28.70	5	28.79	28.76	-4.7	19,833	-0.02%
2023/05/16	0.6	28.57	7	28.63	28.65	-6.4	19,596	-0.03%
2023/05/15	8.2	28.37	3	28.34	28.42	5.2	19,581	0.03%
2023/05/12	7.2	28.35	45	28.29	28.45	-37.8	19,709	-0.19%
2023/05/11	4.1	28.46	0	0.00	28.40	4.1	19,730	0.02%
2023/05/10	5.4	28.56	0	0.00	28.54	5.4	19,819	0.03%
2023/05/09	6.4	28.62	77	28.64	28.64	-70.6	19,838	-0.36%
2023/05/08	70.1	28.63	0.2	28.70	28.67	69.9	20,137	0.35%
2023/05/05	1.4	28.47	9	28.46	28.47	-7.6	20,193	-0.04%
2023/05/04	5.1	28.41	0	0.00	28.45	5.1	20,512	0.02%
2023/05/03	2.1	28.33	5	28.35	28.42	-2.9	20,639	-0.01%
2023/05/02	3.1	28.33	4	28.30	28.44	-0.9	20,848	0.00%
2023/04/28	8.1	28.18	0	0.00	28.23	8.1	21,218	0.04%
2023/04/27	0.1	27.82	0	0.00	28.02	0.1	21,247	0.00%
2023/04/26	11.6	27.67	1	27.69	27.84	10.6	21,374	0.05%
2023/04/25	14.2	27.91	13.5	27.91	27.80	0.7	21,169	0.00%
2023/04/24	0.1	28.15	2.6	28.23	28.27	-2.5	20,386	-0.01%
2023/04/21	13.6	28.27	1	28.44	28.19	12.6	20,417	0.06%
2023/04/20	4.5	28.43	1	28.50	28.43	3.6	20,440	0.02%
2023/04/19	7.1	28.64	1	28.57	28.55	6.1	20,772	0.03%
2023/04/18	1.1	28.77	0	0.00	28.67	1.1	20,861	0.01%
2023/04/17	2.7	28.77	8	28.77	28.80	-5.4	20,763	-0.03%
2023/04/14	1.1	28.73	22.1	28.72	28.74	-21	20,701	-0.10%
2023/04/13	7.8	28.73	0	0.00	28.71	7.8	20,739	0.04%
2023/04/12	0.3	28.78	3.8	28.80	28.85	-3.5	20,533	-0.02%
2023/04/11	6.2	28.71	17.1	28.56	28.70	-10.9	20,618	-0.05%
2023/04/10	13.1	28.46	0	0.00	28.50	13.1	20,786	0.06%
2023/04/07	17.2	28.47	0	0.00	28.43	17.2	20,709	0.08%
2023/04/06	11.3	28.40	1	28.45	28.47	10.3	20,739	0.05%
2023/03/31	8.1	28.48	3.1	28.46	28.43	5	20,527	0.02%
2023/03/30	0.1	28.26	4	28.30	28.29	-3.9	20,270	-0.02%
2023/03/29	8.2	28.10	0.1	28.13	28.15	8.1	20,139	0.04%
2023/03/28	7.4	28.21	2	28.09	28.06	5.4	20,445	0.03%
2023/03/27	25.1	28.31	0	0.00	28.31	25.1	20,288	0.12%
2023/03/24	1.2	28.21	7	28.19	28.26	-5.9	20,355	-0.03%
2023/03/23	20.1	28.06	1	28.20	28.12	19.1	20,172	0.09%
2023/03/22	1.3	28.02	2	28.06	28.05	-0.7	20,077	0.00%
2023/03/21	3.1	27.84	2	27.84	27.84	1.1	19,992	0.01%
2023/03/20	0.3	27.77	0.7	27.78	27.76	-0.4	20,057	0.00%
2023/03/17	2.1	27.58	15	27.65	27.76	-13	19,971	-0.06%
2023/03/16	8.7	27.49	0.5	27.53	27.50	8.2	20,002	0.04%
2023/03/15	4.1	27.71	6.5	27.87	27.66	-2.5	19,828	-0.01%
2023/03/14	11.6	27.70	38.1	27.74	27.66	-26.5	20,028	-0.13%
2023/03/13	12.4	27.82	8	27.65	27.93	4.4	19,940	0.02%
2023/03/10	28.2	27.93	1	27.84	27.86	27.2	19,434	0.14%
2023/03/09	11.1	28.27	10	28.28	28.24	1.1	19,250	0.01%
2023/03/08	5.1	28.26	1	28.25	28.37	4.1	19,260	0.02%
2023/03/07	17.1	28.36	0	0.00	28.38	17.1	19,170	0.09%
2023/03/06	24.2	28.25	30.5	28.25	28.25	-6.4	19,336	-0.03%
2023/03/03	5.1	27.95	0	0.00	27.95	5.1	19,265	0.03%
2023/03/02	2.1	27.76	1	27.79	27.78	1.1	19,261	0.01%
2023/03/01	5.1	27.60	10	27.59	27.72	-5	19,262	-0.03%
2023/02/24	2.1	27.76	1	27.67	27.67	1	19,252	0.01%
2023/02/23	2.1	27.63	14.3	27.70	27.74	-12.2	18,853	-0.06%
2023/02/22	5.1	27.33	0	0.00	27.40	5.1	18,630	0.03%
2023/02/21	2.1	27.52	3.1	27.53	27.53	-1	18,676	-0.01%
2023/02/20	1.1	27.38	2	27.36	27.41	-0.9	18,848	0.00%
2023/02/17	10.8	27.21	1	27.21	27.24	9.8	19,228	0.05%
2023/02/16	1.1	27.27	2.1	27.29	27.33	-1.1	19,710	-0.01%
2023/02/15	6.1	27.07	0	0.00	27.05	6.1	19,842	0.03%
2023/02/14	16.3	27.12	1.2	27.15	27.13	15.2	19,890	0.08%
2023/02/13	3.1	26.96	28	26.92	26.97	-24.9	20,252	-0.12%
2023/02/10	20.2	27.03	0	0.00	27.02	20.2	20,463	0.10%
2023/02/09	3.1	27.14	17	27.14	27.15	-13.9	20,644	-0.07%
2023/02/08	6.1	27.14	3	27.07	27.15	3	20,772	0.01%
2023/02/07	0.1	26.95	0.4	26.95	26.94	-0.4	20,779	0.00%
2023/02/06	19.2	26.89	0	0.00	26.92	19.2	20,807	0.09%
2023/02/03	10.1	26.98	2	26.93	27.00	8	20,631	0.04%
2023/02/02	17.1	26.92	4.1	26.91	26.99	13	20,588	0.06%
2023/02/01	4.1	26.66	0	0.00	26.67	4.1	20,715	0.02%
2023/01/31	3.3	26.62	2	26.56	26.54	1.3	20,789	0.01%
2023/01/30	3.2	26.54	96.1	26.48	26.53	-93	20,925	-0.44%
2023/01/17	2.2	26.05	7	26.04	26.06	-4.8	21,187	-0.02%
2023/01/16	1	26.05	0.6	26.07	26.02	0.3	21,491	0.00%
2023/01/13	23.1	26.00	0	0.00	25.98	23.1	21,901	0.11%
2023/01/12	4.1	25.97	0.1	26.11	25.99	4	23,355	0.02%
2023/01/11	2.1	26.06	4	26.08	26.07	-1.9	26,140	-0.01%
2023/01/10	6.6	26.00	2	26.00	26.06	4.6	28,394	0.02%
2023/01/09	59.1	25.85	4	25.90	25.94	55.1	30,395	0.18%
2023/01/06	8.1	25.59	1	25.57	25.66	7.1	30,737	0.02%
2023/01/05	5.2	25.51	1.3	25.50	25.46	3.9	31,646	0.01%
2023/01/04	26.2	25.48	0	0.00	25.45	26.2	32,661	0.08%
2023/01/03	8.1	25.27	5	25.50	25.49	3.1	34,171	0.01%
2022/12/30	0.1	25.47	46.8	25.44	25.40	-46.7	35,174	-0.13%
2022/12/29	5.2	25.14	0	0.00	25.29	5.2	36,105	0.01%
2022/12/28	6.8	25.37	0.3	25.45	25.38	6.5	37,580	0.02%
2022/12/27	1.1	25.68	0.1	25.66	25.63	1	39,029	0.00%
2022/12/26	6.3	25.57	1	25.61	25.58	5.3	39,495	0.01%
2022/12/23	1	25.60	10	25.60	25.60	-9	40,046	-0.02%
2022/12/22	3	25.61	1	25.68	25.67	2	40,666	0.00%
2022/12/21	0	0.00	3	25.36	25.34	-3	41,902	-0.01%
2022/12/20	6.6	25.48	0	0.00	25.30	6.6	42,413	0.02%
2022/12/19	3.1	25.73	3	25.70	25.73	0.1	43,612	0.00%
2022/12/16	5.7	25.50	2	25.50	25.70	3.7	43,959	0.01%
2022/12/15	5	25.71	10	25.67	25.70	-5	44,276	-0.01%
2022/12/14	5	25.66	0	0.00	25.68	5	44,807	0.01%
2022/12/13	4.6	25.56	1	25.51	25.53	3.6	45,119	0.01%
2022/12/12	5	25.46	5	25.32	25.50	0	45,266	0.00%
2022/12/09	2	25.49	2	25.50	25.51	0	45,466	0.00%
2022/12/08	12.4	25.31	0	0.00	25.29	12.4	45,414	0.03%
2022/12/07	12	25.49	2	25.40	25.44	10	45,356	0.02%
2022/12/06	18.6	25.73	79	25.80	25.61	-60.4	45,095	-0.13%
2022/12/05	61	25.88	2.1	25.87	25.87	58.9	44,791	0.13%
2022/12/02	3	25.73	0	0.00	25.73	3	44,678	0.01%
2022/12/01	17	25.90	63	25.86	25.82	-46	44,927	-0.10%
2022/11/30	27	25.57	0	25.60	25.65	27	44,924	0.06%
2022/11/29	1.4	25.34	2.1	25.45	25.47	-0.7	45,006	0.00%
2022/11/28	11.7	25.33	1	25.36	25.32	10.7	45,368	0.02%
2022/11/25	86	25.53	0	0.00	25.52	86	45,495	0.19%
2022/11/24	1.1	25.40	12	25.40	25.54	-11	45,526	-0.02%
2022/11/23	7.2	25.29	6	25.30	25.30	1.2	45,616	0.00%
2022/11/22	12.1	25.10	1	25.08	25.10	11.1	46,286	0.02%
2022/11/21	6.2	25.25	2.2	25.28	25.22	4	46,210	0.01%
2022/11/18	1.1	25.64	5	25.54	25.43	-3.9	46,058	-0.01%
2022/11/17	6.6	25.41	76.2	25.44	25.58	-69.7	46,115	-0.15%
2022/11/16	17.6	25.54	1.2	25.60	25.53	16.4	46,277	0.04%
2022/11/15	6.1	25.40	11	25.45	25.55	-4.9	46,005	-0.01%
2022/11/14	3	25.34	22.4	25.36	25.42	-19.4	45,523	-0.04%
2022/11/11	3	25.03	28.3	25.05	25.00	-25.3	44,997	-0.06%
2022/11/10	3	24.54	30	24.53	24.53	-27	44,523	-0.06%
2022/11/09	56	24.56	14	24.55	24.61	42	44,514	0.09%
2022/11/08	6.2	24.24	12	24.29	24.23	-5.9	44,336	-0.01%
2022/11/07	8	23.96	0.1	23.87	24.06	8	43,972	0.02%
2022/11/04	29.1	23.50	0	0.00	23.64	29.1	43,722	0.07%
2022/11/03	11.1	23.46	0	0.00	23.58	11.1	43,744	0.03%
2022/11/02	3	23.62	1	23.68	23.67	2	43,687	0.00%
2022/11/01	7	23.54	3	23.56	23.55	4	43,778	0.01%
2022/10/31	3.1	23.50	27	23.43	23.48	-23.9	43,858	-0.05%
2022/10/28	20.6	23.37	0.2	23.50	23.31	20.4	44,013	0.05%
2022/10/27	1	23.43	1	23.50	23.58	0	43,742	0.00%
2022/10/26	5.8	23.37	0	0.00	23.41	5.8	43,975	0.01%
2022/10/25	32.2	23.48	2	23.40	23.40	30.2	43,675	0.07%
2022/10/24	7.5	23.84	1	23.78	23.69	6.5	43,127	0.01%
2022/10/21	11.2	23.67	0	0.00	23.58	11.2	42,952	0.03%
2022/10/20	32.3	23.50	0	0.00	23.65	32.3	42,434	0.08%
2022/10/19	56.5	23.94	4	23.92	23.95	52.5	41,038	0.13%
2022/10/18	80.3	25.75	4	25.82	25.84	76.3	38,264	0.20%
2022/10/17	32.1	25.49	98	25.62	25.77	-65.9	36,062	-0.18%
2022/10/14	2	25.96	0	0.00	25.91	2	33,875	0.01%
2022/10/13	33.3	25.65	4	25.52	25.53	29.3	33,319	0.09%
2022/10/12	9.7	25.74	3	25.73	25.82	6.7	32,298	0.02%
2022/10/11	30.6	25.86	0	0.00	25.85	30.6	31,414	0.10%
2022/10/07	24.3	26.36	20	26.42	26.28	4.3	30,057	0.01%
2022/10/06	14.4	26.55	0	0.00	26.57	14.4	29,048	0.05%
2022/10/05	53.1	26.57	0.1	26.65	26.62	53	28,495	0.19%
2022/10/04	134.1	26.09	0.3	26.28	26.27	133.8	27,349	0.49%	大買/鉅額交易
2022/10/03	15.6	25.66	0	0.00	25.67	15.6	25,742	0.06%
2022/09/30	15.6	25.59	196	25.51	25.78	-180.4	25,645	-0.70%	大賣/鉅額交易
2022/09/29	24.5	25.93	0	0.00	25.81	24.5	25,407	0.10%
2022/09/28	34.9	25.88	51	25.83	25.83	-16.1	25,726	-0.06%
2022/09/27	11.2	26.25	0	0.00	26.33	11.2	24,823	0.04%
2022/09/26	59.3	26.45	0	0.00	26.33	59.3	24,841	0.24%
2022/09/23	7.1	27.07	0	0.00	27.06	7.1	24,343	0.03%
2022/09/22	14.1	27.14	0	0.00	27.17	14.1	24,787	0.06%
2022/09/21	14.2	27.67	0	0.00	27.64	14.2	24,382	0.06%
2022/09/20	13.4	27.97	1	28.08	27.98	12.4	24,002	0.05%
2022/09/19	15.2	28.14	0	0.00	28.06	15.2	23,870	0.06%
2022/09/16	8.9	28.30	0	0.00	28.28	8.9	23,904	0.04%
2022/09/15	2	28.61	5	28.60	28.59	-3	24,377	-0.01%
2022/09/14	4.8	28.30	0	0.00	28.35	4.8	25,063	0.02%
2022/09/13	0	0.00	3	28.73	28.71	-3	25,067	-0.01%
2022/09/12	1	28.55	0	0.00	28.56	1	25,899	0.00%
2022/09/08	10.4	28.06	0	0.00	28.25	10.4	26,541	0.04%
2022/09/07	16.7	27.84	1	27.95	27.90	15.7	27,361	0.06%
2022/09/06	3.3	28.08	2	28.10	28.08	1.3	27,108	0.00%
2022/09/05	10.2	28.05	0	0.00	28.18	10.2	27,077	0.04%
2022/09/02	13.3	28.27	0	0.00	28.10	13.3	27,375	0.05%
2022/09/01	9.1	28.39	0	0.00	28.44	9.1	26,958	0.03%
2022/08/31	1	28.46	0	0.00	28.79	1	26,588	0.00%
2022/08/30	25.4	28.56	1	28.50	28.67	24.4	26,330	0.09%
2022/08/29	25.4	28.38	0	0.00	28.45	25.4	26,109	0.10%
2022/08/26	23	29.14	0	0.00	29.10	23	25,430	0.09%
2022/08/25	3	28.94	0	0.00	28.94	3	25,285	0.01%
2022/08/24	5.2	28.84	8	28.80	28.80	-2.9	25,177	-0.01%
2022/08/23	9.5	28.98	0	0.00	28.93	9.5	24,848	0.04%
2022/08/22	6.7	29.19	0	0.00	29.25	6.7	24,388	0.03%
2022/08/19	8	29.39	0.1	29.36	29.42	7.9	24,110	0.03%
2022/08/18	4	29.12	0	0.00	29.29	4	24,128	0.02%
2022/08/17	8	29.20	0	0.00	29.28	8	24,037	0.03%
2022/08/16	5.3	29.15	4	29.20	29.24	1.3	24,041	0.01%
2022/08/15	2.7	29.17	1	29.16	29.22	1.7	23,880	0.01%
2022/08/12	7	29.23	1	29.23	29.30	6	23,637	0.03%
2022/08/11	6	29.12	0	0.00	29.12	6	23,814	0.03%
2022/08/10	13.1	28.82	0	0.00	28.81	13.1	23,742	0.05%
2022/08/09	1	28.79	4	29.06	29.07	-3	23,654	-0.01%
2022/08/08	32	28.76	1	28.79	28.87	31	23,892	0.13%
2022/08/05	9	28.82	3	28.84	28.87	6	23,904	0.03%
2022/08/04	7.1	28.28	0	0.00	28.43	7.1	24,150	0.03%
2022/08/03	6	28.41	1	28.25	28.44	5	24,195	0.02%
2022/08/02	8.2	28.36	5	28.39	28.45	3.2	24,176	0.01%
2022/08/01	6.5	28.63	0.3	28.80	28.76	6.2	24,031	0.03%
2022/07/29	1	28.52	0	0.00	28.55	1	24,047	0.00%
2022/07/28	6.2	28.18	0	0.00	28.18	6.2	23,873	0.03%
2022/07/27	8.1	28.03	2	28.17	28.25	6.1	23,648	0.03%
2022/07/26	1.3	28.09	2	28.08	28.12	-0.8	23,575	0.00%
2022/07/25	3.1	28.26	1.5	28.30	28.33	1.6	23,450	0.01%
2022/07/22	63.8	28.39	5	28.33	28.40	58.8	23,497	0.25%
2022/07/21	6	28.15	5	28.18	28.38	1	23,839	0.00%
2022/07/20	34	27.98	3.3	28.01	28.00	30.7	24,096	0.13%
2022/07/19	1.1	27.59	10.2	27.59	27.68	-9.1	24,748	-0.04%
2022/07/18	5	27.19	5	27.31	27.48	0	24,713	0.00%
2022/07/15	20.1	27.04	1	27.19	27.09	19.1	24,487	0.08%
2022/07/14	5.2	27.15	1	27.10	27.18	4.2	24,288	0.02%
2022/07/13	4.2	27.10	7	27.14	27.08	-2.8	24,146	-0.01%
2022/07/12	19.7	26.56	3	26.56	26.62	16.7	24,016	0.07%
2022/07/11	115.2	27.17	0	27.26	27.25	115.1	23,577	0.49%	大買/鉅額交易
2022/07/08	14.1	27.16	3	27.20	27.25	11.1	23,400	0.05%
2022/07/07	15.2	26.45	2	26.62	26.76	13.2	23,071	0.06%
2022/07/06	32.1	26.50	6	26.39	26.32	26.1	23,127	0.11%
2022/07/05	25.5	26.85	14	26.85	26.96	11.5	22,663	0.05%
2022/07/04	39.3	26.79	2.2	26.66	26.68	37	22,393	0.17%
2022/07/01	36.7	27.07	1	27.06	26.81	35.7	22,566	0.16%
2022/06/30	37.4	27.59	4	27.58	27.56	33.4	21,708	0.15%
2022/06/29	7.9	28.17	0	0.00	28.14	7.9	20,881	0.04%
2022/06/28	3.1	28.52	0	0.00	28.53	3.1	20,578	0.02%
2022/06/27	5.5	28.74	14	28.75	28.86	-8.5	20,368	-0.04%
2022/06/24	1.5	28.25	124.2	28.09	28.10	-122.7	20,147	-0.61%	大賣/鉅額交易
2022/06/23	41.1	28.06	1	28.15	28.05	40.1	20,047	0.20%
2022/06/22	20.6	28.75	0	0.00	28.50	20.6	19,293	0.11%
2022/06/21	5	29.15	40	29.26	29.28	-35	18,528	-0.19%
2022/06/20	35	29.09	0	0.00	28.87	35	18,308	0.19%
2022/06/17	30.3	29.52	1	29.38	29.62	29.3	17,392	0.17%
2022/06/16	29.2	30.07	0	0.00	29.94	29.2	16,622	0.18%
2022/06/15	7.1	30.35	0	0.00	30.39	7.1	15,696	0.05%
2022/06/14	15.4	30.24	1	30.32	30.48	14.4	15,602	0.09%
2022/06/13	19.1	30.47	0	0.00	30.51	19.1	15,482	0.12%
2022/06/10	1	31.02	0	0.00	31.08	1	14,994	0.01%
2022/06/09	17	31.32	0	0.00	31.30	17	15,011	0.11%
2022/06/08	17	31.56	0	0.00	31.60	17	14,992	0.11%
2022/06/07	33.1	31.45	0	0.00	31.44	33.1	15,163	0.22%
2022/06/02	23.1	31.40	0	31.44	31.40	23.1	15,616	0.15%
2022/06/01	51	31.59	0	0.00	31.52	51	16,204	0.31%
2022/05/31	9	31.36	1	31.38	31.40	8	16,408	0.05%
2022/05/30	0	0.00	2	31.40	31.43	-2	16,672	-0.01%
2022/05/27	1	31.10	0	0.00	31.08	1	16,766	0.01%
2022/05/26	3	30.84	0	0.00	30.80	3	17,092	0.02%
2022/05/25	1	30.78	0	0.00	30.88	1	17,125	0.01%
2022/05/24	6	30.74	2	30.68	30.70	4	17,438	0.02%
2022/05/23	6	30.87	0	0.00	30.86	6	17,461	0.03%
2022/05/20	1	30.75	0	0.00	30.72	1	17,709	0.01%
2022/05/19	10.4	30.51	0	0.00	30.68	10.4	18,026	0.06%
2022/05/18	2	30.87	2	30.95	31.01	0	17,868	0.00%
2022/05/17	18.7	30.70	1	30.76	30.69	17.7	17,836	0.10%
2022/05/16	42.8	30.61	0	0.00	30.72	42.8	17,947	0.24%
2022/05/13	5	30.73	0.2	30.74	30.80	4.8	17,622	0.03%
2022/05/12	40.3	30.85	0	0.00	30.63	40.3	17,584	0.23%
2022/05/11	8.4	31.25	0	0.00	31.17	8.4	17,093	0.05%
2022/05/10	2.1	31.33	0	0.00	31.65	2.1	16,798	0.01%
2022/05/09	7.1	31.70	35	31.81	31.57	-27.9	16,792	-0.17%
2022/05/06	7.2	32.06	2	32.20	32.25	5.2	16,679	0.03%
2022/05/05	35	32.57	1.1	32.55	32.54	33.9	16,763	0.20%
2022/05/04	1	32.19	9	32.29	32.31	-8	16,949	-0.05%
2022/05/03	0	0.00	11.9	32.07	32.09	-11.9	17,554	-0.07%
2022/04/29	1	31.96	0	0.00	32.01	1	17,967	0.01%
2022/04/28	1.1	31.48	0	0.00	31.72	1.1	18,539	0.01%
2022/04/27	21.6	31.36	0.5	31.50	31.48	21.1	18,489	0.11%
2022/04/26	14.2	31.93	65	31.94	31.93	-50.8	18,167	-0.28%
2022/04/25	65.7	32.04	5	32.02	32.03	60.7	18,243	0.33%
2022/04/22	2.2	32.69	0	0.00	32.78	2.2	17,463	0.01%
2022/04/21	5.1	32.85	0	0.00	32.90	5.1	17,770	0.03%
2022/04/20	32.1	32.83	8	32.88	32.83	24.1	17,859	0.13%
2022/04/19	1	32.90	0.1	32.90	32.85	0.9	18,080	0.01%
2022/04/18	1	32.72	10	32.70	32.68	-9	18,217	-0.05%
2022/04/15	4.1	32.84	6.2	32.92	32.90	-2.1	18,004	-0.01%
2022/04/14	1	33.08	7	33.09	33.07	-6	18,223	-0.03%
2022/04/13	0	0.00	1	32.86	33.11	-1	18,347	-0.01%
2022/04/12	8.9	32.63	0.1	32.79	32.69	8.8	18,315	0.05%
2022/04/11	12.2	32.89	1.3	33.19	32.81	10.9	17,884	0.06%
2022/04/08	12.2	33.08	2	33.05	33.17	10.2	17,526	0.06%
2022/04/07	20.5	33.09	0	0.00	32.90	20.5	17,428	0.12%
2022/04/06	6	33.38	12	33.37	33.47	-6	16,712	-0.04%
2022/04/01	8.1	33.42	0	0.00	33.55	8.1	16,657	0.05%
2022/03/31	66	33.64	0	0.00	33.63	66	16,656	0.40%
2022/03/30	10.1	33.63	1	33.62	33.70	9.1	16,713	0.05%
2022/03/28	18.2	33.54	0	0.00	33.78	18.2	16,634	0.11%
2022/03/25	1	33.83	1	33.79	33.81	0	16,484	0.00%
2022/03/24	0	33.99	0	0.00	33.96	0	16,660	0.00%
2022/03/23	0	0.00	1	33.95	33.96	-1	16,953	-0.01%
2022/03/22	5	33.86	0	0.00	33.87	5	17,380	0.03%
2022/03/18	3	33.82	0	0.00	33.90	3	17,685	0.02%
2022/03/17	15	33.91	2	33.95	34.01	13	17,731	0.07%
2022/03/16	2.4	33.65	17	33.70	33.71	-14.6	17,821	-0.08%
2022/03/15	88	33.93	4	33.77	33.78	84	17,846	0.47%
2022/03/14	0.1	34.02	0	0.00	34.13	0.1	18,020	0.00%
2022/03/11	1	33.89	2.4	33.90	33.90	-1.4	18,151	-0.01%
2022/03/10	0	0.00	4.2	33.88	33.89	-4.2	18,239	-0.02%
2022/03/09	7	33.36	2	33.34	33.36	5	18,168	0.03%
2022/03/08	22.6	33.07	40	32.99	33.00	-17.5	18,129	-0.10%
2022/03/07	18.7	33.38	204	33.46	33.45	-185.3	17,675	-1.05%	大賣/鉅額交易
2022/03/04	7.4	34.17	3.1	34.12	34.04	4.3	17,185	0.02%
2022/03/03	1	34.17	7	34.20	34.22	-6	17,340	-0.03%
2022/03/02	2	33.80	1	33.88	33.97	1	17,356	0.01%
2022/03/01	5	33.74	3	33.74	33.88	2	17,209	0.01%
2022/02/25	2	33.29	1	33.33	33.33	1	16,965	0.01%
2022/02/24	6	33.29	7	33.47	33.19	-1	17,005	-0.01%
2022/02/23	2	33.65	6.6	33.57	33.75	-4.6	16,824	-0.03%
2022/02/22	19.1	33.44	3	33.41	33.49	16.1	16,978	0.09%
2022/02/21	0	0.00	2	33.69	33.80	-2	17,361	-0.01%
2022/02/18	1	33.46	0	0.00	33.50	1	17,247	0.01%
2022/02/17	1	33.40	17	33.40	33.34	-16	17,551	-0.09%
2022/02/16	3	33.34	2	33.34	33.27	1	17,830	0.01%
2022/02/15	3	33.15	0	0.00	33.10	3	17,811	0.02%
2022/02/14	10.3	33.11	0	0.00	33.13	10.3	18,019	0.06%
2022/02/11	19	33.44	70	33.44	33.43	-51	18,330	-0.28%
2022/02/10	10	33.46	7	33.45	33.49	3	18,757	0.02%
2022/02/09	2	33.42	2	33.49	33.50	0	19,206	0.00%
2022/02/08	2	33.25	1	33.30	33.30	1	19,190	0.01%
2022/02/07	4.1	32.53	25	32.68	33.00	-21	19,118	-0.11%
2022/01/26	11	32.42	1	32.40	32.40	10	19,021	0.05%
2022/01/25	8.4	32.36	0	0.00	32.34	8.4	19,107	0.04%
2022/01/24	3	32.60	0.2	32.52	32.72	2.8	18,760	0.02%
2022/01/21	11	32.96	21	32.92	32.84	-10	18,519	-0.05%
2022/01/20	0	0.00	8.5	33.32	33.36	-8.5	18,158	-0.05%
2022/01/19	0	0.00	0.5	33.30	33.21	-0.5	18,354	0.00%
2022/01/18	0	0.00	4	33.37	33.45	-4	18,641	-0.02%
2022/01/17	4.2	33.21	0	0.00	33.22	4.2	18,981	0.02%
2022/01/14	3.4	32.97	0	33.07	33.15	3.4	21,215	0.02%
2022/01/13	1.2	33.21	4	33.19	33.20	-2.8	22,404	-0.01%
2022/01/12	4.2	33.12	1.3	33.10	33.10	2.9	23,373	0.01%
2022/01/11	1	33.26	0	0.00	33.20	1	23,638	0.00%
2022/01/10	0	0.00	92.5	33.22	33.27	-92.5	24,258	-0.38%
2022/01/07	6	33.22	30.7	33.18	33.17	-24.7	24,516	-0.10%
2022/01/06	6	33.38	6	33.38	33.41	0	24,667	0.00%
2022/01/05	0	0.00	55	33.42	33.45	-55	25,175	-0.22%
2022/01/04	2	33.40	3	33.41	33.41	-1	26,009	0.00%
2022/01/03	3	33.53	254	33.39	33.42	-251	26,439	-0.95%	大賣/鉅額交易
2021/12/30	1	33.58	0	0.00	33.58	1	27,336	0.00%
2021/12/29	0.3	33.61	0.2	33.57	33.61	0.2	27,867	0.00%
2021/12/28	1	33.54	6.1	33.54	33.56	-5.1	28,292	-0.02%
2021/12/27	1	33.38	1	33.35	33.38	0	28,983	0.00%
2021/12/24	1.1	33.35	2	33.38	33.29	-0.9	30,113	0.00%
2021/12/23	0.1	33.37	0	0.00	33.34	0.1	30,324	0.00%
2021/12/22	1.2	33.32	0	0.00	33.30	1.2	30,997	0.00%
2021/12/21	2.1	33.33	4	33.35	33.36	-1.9	31,128	-0.01%
2021/12/20	1.1	33.42	3	33.36	33.41	-1.9	31,224	-0.01%
2021/12/17	2.1	33.46	7	33.42	33.43	-4.9	31,075	-0.02%
2021/12/16	0.1	33.46	5	33.39	33.45	-4.9	30,909	-0.02%
2021/12/15	0.1	33.06	5	33.00	33.04	-4.9	31,068	-0.02%
2021/12/14	12.3	33.12	32	33.00	32.95	-19.7	31,054	-0.06%
2021/12/13	52.2	33.38	10	33.35	33.33	42.2	30,895	0.14%
2021/12/10	1	33.20	0	0.00	33.30	1	30,862	0.00%
2021/12/09	1	33.32	0	0.00	33.32	1	30,754	0.00%
2021/12/08	31.9	33.26	6	33.24	33.18	25.9	30,597	0.08%
2021/12/07	3	32.85	1.1	32.94	33.03	2	30,311	0.01%
2021/12/06	6.3	32.72	1	32.80	32.86	5.3	30,069	0.02%
2021/12/03	33	32.71	2	32.68	32.65	31	30,302	0.10%
2021/12/02	56.3	32.49	15	32.47	32.47	41.3	30,250	0.14%
2021/12/01	31.2	32.46	15	32.42	32.50	16.2	30,420	0.05%
2021/11/30	2.1	32.42	0	32.47	32.30	2.1	30,392	0.01%
2021/11/29	3.4	32.06	0	0.00	32.22	3.4	30,384	0.01%
2021/11/26	7.2	32.38	93	32.35	32.35	-85.8	30,133	-0.28%
2021/11/25	2.1	32.62	45	32.65	32.65	-42.9	29,905	-0.14%
2021/11/24	3.2	32.56	1	32.53	32.61	2.2	29,925	0.01%
2021/11/23	4	32.63	25	32.63	32.63	-21	29,885	-0.07%
2021/11/22	2	33.00	3	32.93	32.93	-1	29,903	0.00%
2021/11/19	15.1	33.07	1.1	33.08	32.93	14	29,833	0.05%
2021/11/18	1	33.04	10	33.00	32.98	-9	29,820	-0.03%
2021/11/17	0.2	32.68	27.2	32.61	32.71	-27	29,329	-0.09%
2021/11/16	1.2	32.49	22	32.51	32.59	-20.8	29,410	-0.07%
2021/11/15	1.1	32.42	2	32.43	32.43	-0.9	29,642	0.00%
2021/11/12	1.3	32.15	12	32.20	32.20	-10.7	29,635	-0.04%
2021/11/11	2.2	32.22	16.2	32.33	32.15	-14	29,814	-0.05%
2021/11/10	3	32.35	3	32.50	32.34	0	30,295	0.00%
2021/11/09	3.2	32.41	48.2	32.38	32.35	-45	30,107	-0.15%
2021/11/08	2.1	32.17	24	32.25	32.39	-21.9	29,738	-0.07%
2021/11/05	1.3	31.84	13	31.87	31.95	-11.7	29,680	-0.04%
2021/11/04	2	31.89	2	31.98	31.86	0	29,884	0.00%
2021/11/03	20	31.72	31	31.73	31.77	-11	29,845	-0.04%
2021/11/02	16.1	31.63	5.9	31.63	31.53	10.2	29,764	0.03%
2021/11/01	13	31.55	3	31.55	31.56	10	29,464	0.03%
2021/10/29	5.5	31.35	1	31.42	31.45	4.5	29,203	0.02%
2021/10/28	48.1	31.37	2.5	31.37	31.39	45.6	29,000	0.16%
2021/10/27	39.2	31.14	0	0.00	31.15	39.2	28,924	0.14%
2021/10/26	7.1	30.99	0	0.00	31.05	7.1	28,992	0.02%
2021/10/25	25.3	30.75	125	30.77	30.86	-99.7	28,743	-0.35%	大賣/
2021/10/22	63.3	30.68	3	30.65	30.84	60.3	28,569	0.21%
2021/10/21	27.3	32.32	3	32.35	32.40	24.3	26,495	0.09%
2021/10/20	87.1	32.43	0.2	32.38	32.37	86.9	25,033	0.35%
2021/10/19	4.1	32.39	0	0.00	32.40	4.1	23,996	0.02%
2021/10/18	6.3	32.31	0	0.00	32.36	6.3	23,655	0.03%
2021/10/15	12	32.28	7	32.30	32.31	5	23,612	0.02%
2021/10/14	6.4	32.12	0	0.00	32.18	6.4	23,569	0.03%
2021/10/13	19.4	32.17	0	0.00	32.17	19.4	23,078	0.08%
2021/10/12	28.4	32.28	0	0.00	32.24	28.4	22,532	0.13%
2021/10/08	41	32.60	0	0.00	32.59	41	21,746	0.19%
2021/10/07	157	32.45	0	0.00	32.57	157	21,631	0.73%	大買/鉅額交易
2021/10/06	24.2	31.81	0	0.00	31.88	24.2	20,959	0.12%
2021/10/05	14.1	31.68	2.1	31.78	31.96	11.9	20,585	0.06%
2021/10/04	43.9	32.06	0	0.00	31.84	43.9	20,219	0.22%
2021/10/01	34.4	32.28	5	32.48	32.26	29.4	19,474	0.15%
2021/09/30	2.4	32.74	73	32.69	32.77	-70.6	18,345	-0.38%
2021/09/29	19.3	32.68	0	0.00	32.70	19.3	18,174	0.11%
2021/09/28	222.1	33.06	0	33.07	33.08	222.1	17,606	1.26%	大買/鉅額交易
2021/09/27	1	33.25	0	0.00	33.30	1	17,512	0.01%
2021/09/24	0.2	33.35	1	33.33	33.30	-0.9	17,887	0.00%
2021/09/23	3	33.06	0	0.00	33.08	3	17,863	0.02%
2021/09/22	52.8	32.84	0	0.00	32.90	52.8	17,894	0.29%
2021/09/17	0.1	33.47	3	33.41	33.42	-2.9	17,382	-0.02%
2021/09/16	3	33.25	0.1	33.35	33.28	2.9	17,370	0.02%
2021/09/15	6.1	33.28	2	33.31	33.33	4.1	17,219	0.02%
2021/09/14	4.7	33.38	11	33.43	33.36	-6.3	17,241	-0.04%
2021/09/13	33.6	33.49	5.2	33.26	33.41	28.4	17,264	0.16%
2021/09/10	5.1	33.10	3	33.20	33.22	2.1	17,282	0.01%
2021/09/09	4	32.86	0	0.00	32.94	4	17,241	0.02%
2021/09/08	13.4	32.86	4.1	32.90	32.80	9.3	17,202	0.05%
2021/09/07	12.1	33.12	0	0.00	33.16	12.1	16,852	0.07%
2021/09/06	6	33.14	100	33.27	33.07	-94	16,790	-0.56%
2021/09/03	1.1	33.32	3.1	33.23	33.24	-2	16,600	-0.01%
2021/09/02	4.1	33.30	0	0.00	33.16	4.1	16,607	0.02%
2021/09/01	4.1	33.35	9	33.37	33.39	-5	16,552	-0.03%
2021/08/31	9.1	33.08	7	33.38	33.38	2.1	16,476	0.01%
2021/08/30	57.1	33.20	15	33.20	33.29	42.1	16,532	0.25%
2021/08/27	17	33.09	6	33.04	33.11	11	16,504	0.07%
2021/08/26	5.1	32.85	0	0.00	32.99	5.1	16,452	0.03%
2021/08/25	57.1	32.94	16.1	32.91	33.00	41	16,281	0.25%
2021/08/24	8.2	32.73	0	0.00	32.80	8.2	16,383	0.05%
2021/08/23	18.1	32.79	0.7	32.83	32.88	17.4	16,186	0.11%
2021/08/20	12.7	32.28	0	0.00	32.26	12.7	16,057	0.08%
2021/08/19	19.2	32.44	0	0.00	32.32	19.2	15,784	0.12%
2021/08/18	11.2	32.52	0	0.00	33.07	11.2	15,181	0.07%
2021/08/17	7.1	32.69	1	32.55	32.53	6.1	14,907	0.04%
2021/08/16	27.4	32.88	2	33.00	32.86	25.4	14,707	0.17%
2021/08/13	14.2	33.26	1.2	33.37	33.27	13	14,056	0.09%
2021/08/12	3.1	33.39	1	33.49	33.51	2.1	13,851	0.01%
2021/08/11	10.3	33.52	0	0.00	33.49	10.3	13,905	0.07%
2021/08/10	17.3	33.86	0	0.00	33.79	17.3	13,704	0.13%
2021/08/09	9	34.01	0	0.00	34.10	9	14,439	0.06%
2021/08/06	4	34.19	0.1	34.23	34.25	4	14,660	0.03%
2021/08/05	5.1	34.16	1	34.21	34.20	4.1	15,367	0.03%
2021/08/04	45	34.28	0.1	34.30	34.35	44.9	16,712	0.27%
2021/08/03	1.1	34.06	5	34.01	34.15	-3.9	17,432	-0.02%
2021/08/02	13.1	33.83	0.1	33.84	34.00	13	17,428	0.07%
2021/07/30	5.6	33.96	0	0.00	33.90	5.6	17,250	0.03%
2021/07/29	8.1	33.93	0	0.00	34.10	8.1	17,094	0.05%
2021/07/28	34.2	33.57	10.7	33.29	33.89	23.5	17,359	0.14%
2021/07/27	10.2	34.35	5	34.10	34.07	5.2	17,372	0.03%
2021/07/26	7	34.55	1	34.65	34.50	6	17,260	0.03%
2021/07/23	47	34.37	0	0.00	34.47	47	17,212	0.27%
2021/07/22	9.2	34.28	0	0.00	34.21	9.2	17,183	0.05%
2021/07/21	16.4	34.11	1	33.98	34.13	15.4	16,996	0.09%
2021/07/20	7.1	34.62	0	0.00	34.56	7.1	16,353	0.04%
2021/07/19	2.1	35.03	2	35.05	35.14	0.1	16,195	0.00%
2021/07/16	43.1	34.97	5	35.02	35.12	38.1	16,301	0.23%
2021/07/15	137.1	34.68	0	0.00	34.98	137.1	16,244	0.84%	大買/鉅額交易
2021/07/14	39.4	34.43	0.1	34.58	34.48	39.3	16,238	0.24%
2021/07/13	12.1	34.94	0	0.00	34.85	12.1	16,009	0.08%
2021/07/12	11.3	35.27	1	35.59	35.27	10.3	15,934	0.06%
2021/07/09	9.1	35.40	1	35.32	35.44	8.1	15,733	0.05%
2021/07/08	5	35.65	1.2	35.85	35.80	3.8	15,796	0.02%
2021/07/07	2	35.81	4	35.65	35.61	-2	15,802	-0.01%
2021/07/06	10	35.98	1	35.95	35.91	9	15,704	0.06%
2021/07/05	1	35.50	0.1	35.59	35.69	1	15,631	0.01%
2021/07/02	0	0.00	7.6	35.16	35.20	-7.6	15,550	-0.05%
2021/07/01	0.1	35.09	9.2	35.13	35.00	-9.1	15,473	-0.06%
2021/06/30	5	34.96	1	34.92	35.00	4	15,037	0.03%
2021/06/29	2.1	34.97	0	0.00	34.80	2.1	15,029	0.01%
2021/06/28	10	34.87	5	34.93	35.10	5	15,068	0.03%
2021/06/25	1	34.80	0	0.00	34.74	1	15,000	0.01%
2021/06/24	1	34.46	2	34.61	34.66	-1	15,045	-0.01%
2021/06/23	3.2	34.44	0	0.00	34.45	3.2	15,186	0.02%
2021/06/22	1.1	34.52	2	34.63	34.43	-1	15,168	-0.01%
2021/06/21	11.2	34.64	8	34.59	34.55	3.2	15,124	0.02%
2021/06/18	1	34.90	0	0.00	34.91	1	15,026	0.01%
2021/06/17	2.1	34.66	2	34.82	34.90	0.1	15,116	0.00%
2021/06/16	0	0.00	2	34.67	34.78	-2	15,232	-0.01%
2021/06/15	1.3	34.58	2	34.60	34.65	-0.7	15,274	0.00%
2021/06/11	4.1	34.58	0	0.00	34.55	4.1	15,354	0.03%
2021/06/10	1	34.44	4	34.52	34.60	-3	15,462	-0.02%
2021/06/09	4.3	34.44	140.1	34.51	34.45	-135.9	15,529	-0.87%	大賣/鉅額交易
2021/06/08	2	34.69	0	0.00	34.65	2	15,624	0.01%
2021/06/07	13.1	34.59	15	34.67	34.72	-2	15,739	-0.01%
2021/06/04	2.1	34.76	0	0.00	34.77	2.1	15,681	0.01%
2021/06/03	1	34.93	2	34.96	34.95	-1	15,696	-0.01%
2021/06/02	4.1	34.98	20	35.12	34.96	-16	15,809	-0.10%
2021/06/01	1	35.00	4	34.95	35.06	-3	15,858	-0.02%
2021/05/31	8	34.68	0	0.00	34.75	8	15,721	0.05%
2021/05/28	1.1	34.47	0	0.00	34.55	1.1	15,754	0.01%
2021/05/27	0.5	34.09	0	0.00	34.28	0.5	15,767	0.00%
2021/05/26	11	34.29	0	0.00	34.32	11	15,811	0.07%
2021/05/25	2	34.23	3	34.23	34.34	-1	15,861	-0.01%
2021/05/24	20	33.99	2	33.89	34.05	18	15,943	0.11%
2021/05/21	32	33.88	12	34.02	34.00	20	15,870	0.13%
2021/05/20	8.1	33.82	22	33.81	33.86	-14	15,950	-0.09%
2021/05/19	2.1	33.88	6	34.00	34.10	-3.9	15,867	-0.02%
2021/05/18	39.1	33.69	9	33.71	34.01	30.1	15,921	0.19%
2021/05/17	14.4	32.67	10	32.59	32.75	4.4	15,879	0.03%
2021/05/14	47.3	33.82	6	33.67	33.65	41.3	14,792	0.28%
2021/05/13	51.5	33.52	28.3	33.01	33.40	23.2	14,460	0.16%
2021/05/12	40.2	33.13	34.2	33.31	33.50	5.9	13,679	0.04%
2021/05/11	34.3	35.03	0	0.00	34.70	34.3	12,332	0.28%
2021/05/10	3	35.81	10.3	35.78	35.88	-7.3	11,676	-0.06%
2021/05/07	0	0.00	5	35.62	35.72	-5	11,778	-0.04%
2021/05/06	1	35.08	0	0.00	35.30	1	11,877	0.01%
2021/05/05	0	0.00	59	35.25	35.35	-59	11,916	-0.50%
2021/05/04	22.1	35.07	14	35.27	35.30	8.1	11,516	0.07%
2021/05/03	3.5	36.01	1	36.02	35.91	2.5	11,089	0.02%
2021/04/29	4	36.00	44.7	35.94	36.12	-40.7	11,039	-0.37%
2021/04/28	0.5	35.94	10.1	35.98	35.98	-9.6	11,127	-0.09%
2021/04/27	1.5	35.95	0	0.00	35.98	1.5	11,379	0.01%
2021/04/26	0	0.00	5	35.97	35.99	-5	11,527	-0.04%
2021/04/23	1	35.20	1	35.20	35.30	0	11,671	0.00%
2021/04/22	1	35.70	5	35.77	35.40	-4	11,800	-0.03%
2021/04/21	1	35.50	20	35.36	35.53	-19	12,099	-0.16%
2021/04/20	2	35.38	21.3	35.37	35.33	-19.3	12,400	-0.16%
2021/04/19	71	35.14	4	35.16	35.20	67	12,466	0.54%
2021/04/16	1	34.79	6	34.83	34.94	-5	12,623	-0.04%
2021/04/14	3.5	34.28	12.8	34.36	34.35	-9.3	13,099	-0.07%
2021/04/13	7	34.52	0	0.00	34.47	7	13,191	0.05%
2021/04/12	0	0.00	0.4	34.75	34.69	-0.4	13,479	0.00%
2021/04/09	16.4	34.66	2	34.74	34.70	14.4	13,634	0.11%
2021/04/08	17	34.69	0	0.00	34.75	17	13,861	0.12%
2021/04/07	0	0.00	2	34.69	34.71	-2	13,924	-0.01%
2021/04/06	22	34.75	0.4	34.97	34.74	21.6	13,991	0.15%
2021/03/31	0	0.00	5	34.65	34.63	-5	14,126	-0.04%
2021/03/30	0	0.00	1	34.40	34.60	-1	13,963	-0.01%
2021/03/29	1.1	34.29	6.8	34.22	34.34	-5.6	14,041	-0.04%
2021/03/26	0	0.00	5	33.78	33.80	-5	14,091	-0.04%
2021/03/25	1	33.50	0	0.00	33.66	1	14,089	0.01%
2021/03/24	1	33.60	0	0.00	33.65	1	14,064	0.01%
2021/03/23	1	33.61	5	33.66	33.66	-4	14,047	-0.03%
2021/03/22	0	0.00	3	33.59	33.60	-3	14,115	-0.02%
2021/03/19	1	33.35	5	33.47	33.60	-4	14,304	-0.03%
2021/03/18	0	0.00	5	33.52	33.53	-5	14,273	-0.04%
2021/03/17	57	32.99	5	33.01	32.95	52	14,394	0.36%
2021/03/16	5	32.99	5	33.00	32.99	0	14,595	0.00%
2021/03/15	0	0.00	10	32.72	32.74	-10	14,896	-0.07%
2021/03/12	16	32.41	10.1	32.39	32.43	5.9	15,119	0.04%
2021/03/11	1.2	32.24	12.1	32.30	32.33	-10.9	15,393	-0.07%
2021/03/10	0	0.00	1	32.07	32.10	-1	15,574	-0.01%
2021/03/09	0	0.00	1	31.99	32.00	-1	15,641	-0.01%
2021/03/08	2	31.99	3	31.98	32.00	-1	15,766	-0.01%
2021/03/05	7	31.73	0	0.00	31.80	7	15,693	0.04%
2021/03/04	16	31.83	0	0.00	31.80	16	15,709	0.10%
2021/03/03	1	31.88	5.5	31.87	31.93	-4.5	15,785	-0.03%
2021/03/02	6	32.00	1.3	31.93	31.90	4.7	15,732	0.03%
2021/02/26	24.1	31.91	1.5	31.89	31.90	22.6	15,774	0.14%
2021/02/24	1	31.80	7	32.00	31.80	-6	15,763	-0.04%
2021/02/23	0	0.00	5.1	31.68	31.80	-5.1	15,634	-0.03%
2021/02/22	6	31.40	2.4	31.49	31.50	3.6	15,506	0.02%
2021/02/19	0.1	31.07	0	0.00	31.12	0.1	15,365	0.00%
2021/02/18	0	0.00	0.4	31.00	31.13	-0.4	15,500	0.00%
2021/02/17	1	30.95	11.6	30.94	31.00	-10.6	15,543	-0.07%
2021/02/05	0.2	30.60	1	30.53	30.55	-0.8	15,356	-0.01%
2021/02/04	1	30.48	0	0.00	30.51	1	15,473	0.01%
2021/02/03	1	30.54	2	30.52	30.51	-1	15,563	-0.01%
2021/02/02	0.1	30.53	12.1	30.51	30.50	-12	15,854	-0.08%
2021/02/01	3	30.25	10.8	30.20	30.25	-7.8	16,075	-0.05%
2021/01/29	21.1	30.30	34.2	30.27	30.26	-13.1	16,246	-0.08%
2021/01/28	2.1	30.78	3	30.84	30.72	-0.9	16,201	-0.01%
2021/01/27	1.4	30.94	11	30.96	30.95	-9.6	16,259	-0.06%
2021/01/26	0	0.00	8.1	30.70	30.68	-8.1	16,164	-0.05%
2021/01/25	33	30.74	3	30.70	30.83	30	16,491	0.18%
2021/01/22	1	30.53	13	30.49	30.53	-12	16,841	-0.07%
2021/01/21	2.2	30.38	4	30.41	30.30	-1.8	17,518	-0.01%
2021/01/20	16.5	30.39	3	30.54	30.25	13.5	19,146	0.07%
2021/01/19	0.1	30.71	5.8	30.71	30.74	-5.7	19,403	-0.03%
2021/01/18	0	0.00	2	30.53	30.61	-2	19,634	-0.01%
2021/01/15	7.3	30.94	21.9	30.93	30.79	-14.7	19,548	-0.07%
2021/01/14	1	30.98	29	30.96	30.92	-28	19,520	-0.14%
2021/01/13	10	30.69	43	30.66	30.69	-33	19,429	-0.17%
2021/01/12	22.2	30.42	23	30.37	30.35	-0.8	19,254	0.00%
2021/01/11	11	30.50	14	30.53	30.61	-3	19,281	-0.02%
2021/01/08	13	30.29	5	30.38	30.46	8	19,283	0.04%
2021/01/07	3	30.20	42	30.20	30.22	-39	19,236	-0.20%
2021/01/06	19	30.01	5	29.99	30.00	14	18,861	0.07%
2021/01/05	4	29.94	12.7	30.02	30.02	-8.7	18,702	-0.05%
2021/01/04	3	29.99	91	29.94	29.94	-88	18,639	-0.47%
2020/12/31	16	29.79	10	29.90	29.95	6	18,552	0.03%
2020/12/30	0	0.00	14	29.67	29.78	-14	18,338	-0.08%
2020/12/29	22.2	29.69	0	0.00	29.67	22.2	18,326	0.12%
2020/12/28	43	29.69	35.6	29.70	29.75	7.4	18,329	0.04%
2020/12/25	7.1	29.51	10.9	29.52	29.51	-3.8	18,165	-0.02%
2020/12/24	30	29.49	0	0.00	29.48	30	18,085	0.17%
2020/12/23	30	29.38	2	29.38	29.42	28	18,156	0.15%
2020/12/22	14	29.45	10	29.50	29.43	4	18,606	0.02%
2020/12/21	1	29.53	1.2	29.56	29.60	-0.2	19,258	0.00%
2020/12/18	7.5	29.61	0	0.00	29.61	7.5	19,328	0.04%
2020/12/17	0.5	29.65	2	29.63	29.66	-1.5	19,561	-0.01%
2020/12/16	0	0.00	2	29.66	29.80	-2	19,561	-0.01%
2020/12/15	5.2	29.58	21	29.64	29.51	-15.8	19,488	-0.08%
2020/12/14	0	0.00	16	29.82	29.82	-16	19,302	-0.08%
2020/12/11	9.5	29.76	22	29.70	29.81	-12.5	19,359	-0.06%
2020/12/10	5.1	29.97	129	29.96	29.94	-123.9	19,265	-0.64%	大賣/鉅額交易
2020/12/09	1.1	30.10	99	30.03	30.14	-97.9	19,097	-0.51%
2020/12/08	10	29.89	11	29.90	29.90	-1	18,695	-0.01%
2020/12/07	5	29.74	87	29.82	29.85	-82	18,414	-0.45%
2020/12/04	2.1	29.57	2	29.59	29.68	0.1	18,251	0.00%
2020/12/03	2.1	29.47	2	29.49	29.45	0.1	18,137	0.00%
2020/12/02	0	0.00	1	29.45	29.44	-1	18,138	-0.01%
2020/12/01	2	29.33	33	29.34	29.35	-31	18,131	-0.17%
2020/11/30	5.1	29.42	0.3	29.43	29.35	4.8	18,213	0.03%
2020/11/27	0	0.00	13	29.26	29.32	-13	18,098	-0.07%
2020/11/26	1	29.11	1	29.15	29.15	0	18,010	0.00%
2020/11/25	6.1	29.07	2	29.02	29.01	4.1	18,006	0.02%
2020/11/24	7.3	29.11	0	0.00	29.11	7.3	17,904	0.04%
2020/11/23	5	29.14	17	29.13	29.14	-12	17,841	-0.07%
2020/11/20	24	28.85	0	0.00	28.88	24	17,893	0.13%
2020/11/19	1.5	28.89	35	28.86	28.86	-33.5	18,118	-0.18%
2020/11/18	6	28.89	29	28.88	28.90	-23	18,250	-0.13%
2020/11/17	6	28.82	8	28.93	28.81	-2	18,455	-0.01%
2020/11/16	0.3	28.82	5.4	28.77	28.80	-5.1	19,178	-0.03%
2020/11/13	4	28.45	2	28.44	28.53	2	18,963	0.01%
2020/11/12	43.7	28.48	14	28.39	28.40	29.7	18,920	0.16%
2020/11/11	4	28.46	0	0.00	28.50	4	18,920	0.02%
2020/11/10	5.1	28.30	6	28.27	28.29	-0.9	18,893	0.00%
2020/11/09	10.1	28.41	12	28.42	28.40	-1.9	18,592	-0.01%
2020/11/06	8	28.21	0	0.00	28.19	8	18,420	0.04%
2020/11/05	3.2	28.13	20.1	28.10	28.12	-16.9	18,259	-0.09%
2020/11/04	120	28.04	1	28.05	28.05	119	18,240	0.65%	大買/鉅額交易
2020/11/03	24	27.97	1	28.00	28.01	23	18,058	0.13%
2020/11/02	24.3	27.67	0	0.00	27.72	24.3	17,951	0.14%
2020/10/30	24.5	27.83	26	27.89	27.80	-1.5	17,737	-0.01%
2020/10/29	46.6	27.92	0	0.00	27.98	46.6	17,214	0.27%
2020/10/28	128.1	28.31	0	0.00	28.19	128.1	16,451	0.78%	大買/鉅額交易
2020/10/27	18.1	29.65	9	29.65	29.69	9.1	14,985	0.06%
2020/10/26	5	29.68	2.7	29.72	29.69	2.3	14,571	0.02%
2020/10/23	2	29.60	0	0.00	29.63	2	14,243	0.01%
2020/10/22	2	29.55	0	0.00	29.59	2	14,252	0.01%
2020/10/21	39	29.63	5	29.63	29.59	34	14,117	0.24%
2020/10/20	4	29.61	2	29.63	29.64	2	13,965	0.01%
2020/10/19	0	29.69	46	29.61	29.64	-46	14,347	-0.32%
2020/10/16	14	29.59	7	29.62	29.56	7	14,557	0.05%
2020/10/15	8.1	29.62	0.3	29.75	29.69	7.8	14,581	0.05%
2020/10/14	3	29.75	0	0.00	29.74	3	14,485	0.02%
2020/10/13	0	29.77	0	0.00	29.71	0	14,504	0.00%
2020/10/12	45	29.83	3	29.81	29.74	42	14,442	0.29%
2020/10/08	46.1	29.71	2	29.74	29.76	44.1	14,174	0.31%
2020/10/06	10	29.63	1	29.66	29.68	9	14,217	0.06%
2020/10/05	5.1	29.43	0	0.00	29.45	5.1	14,385	0.04%
2020/09/30	57	29.47	2	29.47	29.48	55	14,532	0.38%
2020/09/29	5	29.33	0	0.00	29.40	5	15,005	0.03%
2020/09/28	22	29.29	5	29.33	29.38	17	15,348	0.11%
2020/09/25	8.1	28.89	0	0.00	28.90	8.1	15,839	0.05%
2020/09/24	26	29.17	1	29.37	29.06	25	15,657	0.16%
2020/09/23	12	29.66	0	0.00	29.70	12	15,278	0.08%
2020/09/22	13	29.81	22	29.64	29.80	-9	15,424	-0.06%
2020/09/21	5	30.06	0	0.00	30.03	5	15,180	0.03%
2020/09/18	2	30.11	36	30.13	30.20	-34	15,272	-0.22%
2020/09/17	2	30.21	2	30.26	30.23	0	15,304	0.00%
2020/09/16	37	30.26	2	30.25	30.25	35	15,278	0.23%
2020/09/15	31.1	30.08	5	30.11	30.10	26.1	15,251	0.17%
2020/09/14	0	0.00	3.8	29.99	29.98	-3.8	15,378	-0.02%
2020/09/11	7	29.79	3	29.75	29.75	4	15,516	0.03%
2020/09/10	3	29.87	3	29.85	29.85	0	15,677	0.00%
2020/09/09	8.1	29.65	0	0.00	29.85	8.1	15,903	0.05%
2020/09/08	8	29.89	12	29.94	29.97	-4	15,932	-0.03%
2020/09/07	3	30.01	0	0.00	29.96	3	16,173	0.02%
2020/09/04	10	29.97	11.4	30.04	30.09	-1.4	16,345	-0.01%
2020/09/02	2	30.11	0	0.00	30.14	2	16,374	0.01%
2020/09/01	12	30.04	0	0.00	30.06	12	16,665	0.07%
2020/08/28	2	30.20	0	0.00	30.24	2	17,226	0.01%
2020/08/27	6.1	30.35	2	30.34	30.33	4.1	17,715	0.02%
2020/08/26	8	30.32	0	0.00	30.43	8	17,808	0.04%
2020/08/25	2	30.51	6	30.33	30.44	-4	17,900	-0.02%
2020/08/24	61	30.07	0	0.00	30.14	61	17,717	0.34%
2020/08/21	1	30.05	36	30.09	30.11	-35	17,747	-0.20%
2020/08/20	39	29.78	4	29.80	29.79	35	17,584	0.20%
2020/08/19	4	30.90	21	30.96	30.77	-17	17,106	-0.10%
2020/08/18	0	0.00	1	30.87	30.90	-1	17,222	-0.01%
2020/08/17	12	30.95	22	30.94	30.96	-10	17,405	-0.06%
2020/08/14	22.1	30.54	10	30.59	30.63	12.1	17,515	0.07%
2020/08/13	7	30.33	0	0.00	30.32	7	17,551	0.04%
2020/08/12	2	30.19	0	0.00	30.22	2	17,670	0.01%
2020/08/11	3	30.46	0	0.00	30.35	3	17,800	0.02%
2020/08/10	2	30.64	3	30.55	30.60	-1	17,852	-0.01%
2020/08/07	1	30.66	0.6	30.66	30.65	0.4	17,963	0.00%
2020/08/06	2.1	30.69	12	30.85	30.70	-9.9	18,123	-0.05%
2020/08/05	0	0.00	12	30.45	30.62	-12	18,150	-0.07%
2020/08/04	1.3	30.06	4	30.05	30.17	-2.7	18,066	-0.01%
2020/08/03	3	30.01	8	30.01	30.01	-5	18,203	-0.03%
2020/07/31	11.1	30.19	20	30.16	30.24	-8.9	18,362	-0.05%
2020/07/30	0	0.00	1	29.99	29.99	-1	18,199	-0.01%
2020/07/29	10	29.74	5	29.62	29.62	5	18,290	0.03%
2020/07/28	2	29.53	1	29.88	29.46	1	18,589	0.01%
2020/07/27	3	29.82	0.5	29.84	29.84	2.5	18,958	0.01%
2020/07/24	39	30.05	53	29.97	29.85	-14	19,177	-0.07%
2020/07/23	0	0.00	24	30.14	30.17	-24	19,226	-0.12%
2020/07/22	1	30.00	30	29.97	29.97	-29	19,001	-0.15%
2020/07/21	0	0.00	11	29.74	29.84	-11	18,618	-0.06%
2020/07/20	1	29.40	38	29.44	29.55	-37	18,471	-0.20%
2020/07/17	4	29.62	0	0.00	29.59	4	18,517	0.02%
2020/07/16	1	29.62	1	29.72	29.63	0	18,912	0.00%
2020/07/15	3.1	29.56	13	29.70	29.53	-9.9	19,020	-0.05%
2020/07/14	5	29.61	3	29.65	29.58	2	19,474	0.01%
2020/07/13	0	0.00	7.4	29.65	29.65	-7.4	19,664	-0.04%
2020/07/10	4	29.62	61	29.56	29.52	-57	20,111	-0.28%
2020/07/09	3	29.86	11	29.94	29.74	-8	20,149	-0.04%
2020/07/08	2	29.75	27	29.54	29.72	-25	20,104	-0.12%
2020/07/07	54	29.98	5	29.80	29.43	49	19,758	0.25%
2020/07/06	4	29.67	18	29.70	29.83	-14	19,831	-0.07%
2020/07/03	3	29.32	1	29.30	29.33	2	19,848	0.01%
2020/07/02	3	29.00	4	28.99	29.09	-1	19,919	-0.01%
2020/07/01	5	28.83	15	28.83	28.79	-10	19,835	-0.05%
2020/06/30	1	28.54	1	28.57	28.56	0	19,720	0.00%
2020/06/29	3	28.41	0	0.00	28.51	3	19,944	0.02%
2020/06/24	2	28.54	1	28.60	28.54	1	20,125	0.00%
2020/06/23	0	0.00	2	28.52	28.54	-2	20,752	-0.01%
2020/06/22	12	28.53	17	28.52	28.48	-5	21,173	-0.02%
2020/06/19	1	28.59	2	28.66	28.56	-1	21,935	0.00%
2020/06/18	1	28.52	9	28.51	28.55	-8	22,217	-0.04%
2020/06/17	1	28.38	6	28.49	28.46	-5	22,778	-0.02%
2020/06/16	1	28.39	0.2	28.49	28.45	0.8	23,966	0.00%
2020/06/15	51.1	28.31	42	28.33	28.13	9.1	25,896	0.04%
2020/06/12	17	28.09	6	28.04	28.29	11	26,870	0.04%
2020/06/11	5	28.76	178	28.83	28.43	-173	28,066	-0.62%	大賣/鉅額交易
2020/06/10	4	28.83	18	28.89	28.86	-14	29,208	-0.05%
2020/06/09	1	28.81	6	28.87	28.84	-5	31,585	-0.02%
2020/06/08	5	28.89	14.6	28.87	28.88	-9.6	33,932	-0.03%
2020/06/05	19	28.79	1	28.80	28.80	18	34,209	0.05%
2020/06/04	3	28.60	0.2	28.65	28.67	2.8	34,954	0.01%
2020/06/03	0.4	28.48	5	28.47	28.48	-4.6	36,194	-0.01%
2020/06/02	7	28.19	1	28.19	28.17	6	36,074	0.02%
2020/06/01	0	0.00	14.9	28.02	28.05	-14.9	36,099	-0.04%
2020/05/29	2	27.79	3	27.80	27.86	-1	36,125	0.00%
2020/05/28	12	27.93	1	28.00	27.90	11	36,417	0.03%
2020/05/27	5	27.88	16	27.86	27.85	-11	36,930	-0.03%
2020/05/26	14	27.81	2	27.77	27.82	12	37,686	0.03%
2020/05/25	2	27.40	8	27.45	27.50	-6	37,769	-0.02%
2020/05/22	12	27.52	0	0.00	27.45	12	37,724	0.03%
2020/05/21	4	27.63	0	0.00	27.63	4	37,673	0.01%
2020/05/20	1	27.53	6	27.48	27.48	-5	37,414	-0.01%
2020/05/19	5	27.39	0	0.00	27.43	5	37,371	0.01%
2020/05/18	8.1	27.29	4	27.27	27.25	4.1	37,373	0.01%
2020/05/15	6	27.45	1.5	27.53	27.43	4.5	37,286	0.01%
2020/05/14	6	27.56	2	27.60	27.48	4	37,309	0.01%
2020/05/13	1	27.50	7	27.60	27.75	-6	37,221	-0.02%
2020/05/12	7	27.57	5	27.56	27.55	2	37,202	0.01%
2020/05/11	0	0.00	4	27.67	27.66	-4	37,225	-0.01%
2020/05/08	3	27.52	0	0.00	27.50	3	37,125	0.01%
2020/05/07	9	27.38	6	27.46	27.40	3	37,179	0.01%
2020/05/06	4	27.34	2	27.31	27.32	2	37,098	0.01%
2020/05/05	0	0.00	6	27.33	27.33	-6	37,146	-0.02%
2020/05/04	6	26.97	0	0.00	27.09	6	37,105	0.02%
2020/04/30	2	27.36	16.5	27.30	27.46	-14.5	36,925	-0.04%
2020/04/29	11	27.04	22	27.06	27.07	-11	37,079	-0.03%
2020/04/28	15.2	26.90	8	26.91	26.91	7.2	37,392	0.02%
2020/04/27	6	26.62	6	26.74	26.79	0	39,171	0.00%
2020/04/24	0	0.00	1.2	26.34	26.33	-1.2	38,889	0.00%
2020/04/23	2	26.33	9	26.30	26.34	-7	38,981	-0.02%
2020/04/22	15	26.01	4	25.89	26.23	11	38,900	0.03%
2020/04/21	18	26.22	19	26.26	26.10	-1	38,703	0.00%
2020/04/20	8	26.50	0	0.00	26.60	8	38,276	0.02%
2020/04/17	32	26.68	10	26.73	26.50	22	38,143	0.06%
2020/04/16	65.2	26.41	55	26.40	26.44	10.2	37,641	0.03%
2020/04/15	4	26.35	13	26.31	26.47	-9	37,489	-0.02%
2020/04/14	5	26.02	5	25.97	26.05	0	37,155	0.00%
2020/04/13	171	25.72	1	25.75	25.68	170	37,244	0.46%	大買/鉅額交易
2020/04/10	24	25.70	6	25.70	25.73	18	37,181	0.05%
2020/04/09	15	25.76	20	25.91	25.65	-5	37,221	-0.01%
2020/04/08	10	25.15	7	25.60	25.77	3	36,867	0.01%
2020/04/07	7	25.19	63	25.20	25.22	-56	36,353	-0.15%
2020/04/06	4	24.65	5	24.75	24.84	-1	36,110	0.00%
2020/04/01	20	24.50	28	24.51	24.52	-8	35,797	-0.02%
2020/03/31	16	24.51	19	24.49	24.49	-3	35,582	-0.01%
2020/03/30	25	24.09	22	24.19	24.32	3	35,350	0.01%
2020/03/27	31	24.59	87	24.71	24.35	-56	35,016	-0.16%
2020/03/26	26	24.22	11	24.18	24.26	15	34,321	0.04%
2020/03/25	115	24.26	9.3	24.16	24.09	105.7	33,888	0.31%	大買/鉅額交易
2020/03/24	25	23.26	22.1	23.30	23.38	3	33,068	0.01%
2020/03/23	31	22.50	3	22.63	22.49	28	32,600	0.09%
2020/03/20	41	23.12	133	23.25	23.28	-92	31,861	-0.29%	大賣/
2020/03/19	71	22.00	31	21.76	21.85	40	30,566	0.13%
2020/03/18	79.1	23.55	5	23.55	23.29	74.1	28,445	0.26%
2020/03/17	32.1	23.77	27	23.83	23.67	5.1	27,264	0.02%
2020/03/16	59	24.77	7	24.82	24.41	52	25,639	0.20%
2020/03/13	103	24.36	23	24.37	25.29	80	24,153	0.33%	大買/
2020/03/12	75	26.03	5.6	26.04	25.93	69.5	21,637	0.32%
2020/03/11	46	27.16	0	0.00	26.97	46	19,241	0.24%
2020/03/10	50	26.85	0	0.00	27.25	50	18,794	0.27%
2020/03/09	62	27.33	13	27.30	27.25	49	17,707	0.28%
2020/03/06	11	27.83	0	0.00	27.88	11	16,214	0.07%
2020/03/05	3	28.09	6.3	28.09	28.10	-3.3	16,065	-0.02%
2020/03/04	14	27.83	0	0.00	27.86	14	16,235	0.09%
2020/03/03	18	28.01	0	0.00	27.93	18	15,926	0.11%
2020/03/02	23	27.64	1	27.50	27.75	22	15,541	0.14%
2020/02/27	13.1	27.96	1	27.87	27.90	12.1	14,821	0.08%
2020/02/26	22	28.43	0	0.00	28.30	22	13,985	0.16%
2020/02/25	3	28.54	1	28.60	28.67	2	13,480	0.01%
2020/02/24	6	28.67	0	0.00	28.70	6	13,484	0.04%
2020/02/21	3	28.88	189	28.85	28.90	-186	13,361	-1.39%	大賣/鉅額交易
2020/02/20	10	28.92	5	29.00	28.93	5	13,388	0.04%
2020/02/19	1	28.91	2	28.89	28.96	-1	13,416	-0.01%
2020/02/18	0.5	28.85	3	28.84	28.80	-2.5	13,342	-0.02%
2020/02/17	20.6	28.79	8	28.66	28.80	12.6	13,204	0.10%
2020/02/14	5	28.70	0	0.00	28.79	5	13,043	0.04%
2020/02/13	200	28.70	14	28.72	28.64	186	12,980	1.43%	大買/鉅額交易
2020/02/12	15	28.54	3	28.51	28.56	12	13,444	0.09%
2020/02/11	0	0.00	2	28.29	28.34	-2	13,351	-0.01%
2020/02/10	2	28.18	0	0.00	28.14	2	13,445	0.01%
2020/02/07	26	28.27	3	28.27	28.23	23	13,453	0.17%
2020/02/06	18	28.34	14	28.35	28.44	4	13,474	0.03%
2020/02/05	25	28.07	0	0.00	28.08	25	13,426	0.19%
2020/02/04	8	27.89	46.6	28.03	28.12	-38.6	13,381	-0.29%
2020/02/03	15	27.34	42.8	27.59	27.74	-27.8	13,397	-0.21%
2020/01/31	11	27.87	1	27.90	27.92	10	12,821	0.08%
2020/01/30	59	27.86	7	27.86	27.70	52	12,492	0.42%
2020/01/20	6	29.20	55	29.20	29.19	-49	10,664	-0.46%
2020/01/17	33.1	29.17	16	29.17	29.16	17.1	10,913	0.16%
2020/01/14	1	28.98	3	28.97	29.02	-2	13,051	-0.02%
2020/01/13	1	28.85	0	0.00	28.84	1	13,473	0.01%
2020/01/09	7	28.71	6	28.70	28.70	1	13,606	0.01%
2020/01/08	4	28.52	0	0.00	28.50	4	13,583	0.03%
2020/01/07	4	28.74	4	28.52	28.69	0	13,478	0.00%
2020/01/06	6	29.07	80	29.04	28.96	-74	13,221	-0.56%
2020/01/03	3	29.14	2	29.19	29.18	1	13,373	0.01%
2020/01/02	0	0.00	9	29.07	29.09	-9	13,410	-0.07%
2019/12/31	4.1	29.00	0	0.00	28.97	4.1	13,889	0.03%
2019/12/30	1	28.98	10	29.00	29.00	-9	13,762	-0.07%
2019/12/27	2	28.92	1	28.90	28.90	1	13,551	0.01%
2019/12/26	0	0.00	5	28.86	28.86	-5	13,505	-0.04%
2019/12/25	7	28.85	29	28.87	28.83	-22	13,511	-0.16%
2019/12/23	1	28.70	0	0.00	28.72	1	13,547	0.01%
2019/12/20	5	28.66	0	0.00	28.80	5	13,527	0.04%
2019/12/19	2	28.69	0	0.00	28.69	2	13,545	0.01%
2019/12/18	0	0.00	3	28.75	28.77	-3	13,651	-0.02%
2019/12/17	2	28.65	5	28.65	28.71	-3	13,549	-0.02%
2019/12/16	2	28.58	27	28.56	28.57	-25	13,469	-0.19%
2019/12/13	1	28.50	27	28.39	28.37	-26	13,377	-0.19%
2019/12/12	0	0.00	1	28.32	28.31	-1	13,384	-0.01%
2019/12/11	5	28.21	2	28.18	28.21	3	13,328	0.02%
2019/12/10	80	28.21	2	28.16	28.14	78	13,446	0.58%
2019/12/09	2	28.20	0.3	28.24	28.21	1.7	13,528	0.01%
2019/12/05	0	0.00	11	28.03	28.03	-11	13,450	-0.08%
2019/12/03	1	27.63	3	27.75	27.92	-2	13,692	-0.01%
2019/12/02	8	27.60	0	0.00	27.65	8	13,797	0.06%
2019/11/29	59	27.79	0	0.00	27.75	59	13,635	0.43%
2019/11/27	2	28.02	32	28.03	28.04	-30	13,666	-0.22%
2019/11/26	2	28.06	25	28.06	28.06	-23	13,631	-0.17%
2019/11/25	12	27.99	1	28.02	27.99	11	13,586	0.08%
2019/11/22	20	28.01	5	28.01	28.01	15	13,516	0.11%
2019/11/21	20	27.88	0	0.00	28.00	20	13,703	0.15%
2019/11/20	20	28.09	1	28.15	28.09	19	13,558	0.14%
2019/11/19	27	28.09	11	28.11	28.14	16	13,536	0.12%
2019/11/18	12	28.04	1	28.00	28.05	11	13,457	0.08%
2019/11/15	1	27.82	0	0.00	27.88	1	13,347	0.01%
2019/11/14	0	0.00	2	27.82	27.83	-2	13,300	-0.02%
2019/11/13	0	0.00	5	27.76	27.79	-5	13,284	-0.04%
2019/11/12	5	27.70	1	27.68	27.74	4	13,309	0.03%
2019/11/11	76	27.55	0	0.00	27.50	76	13,273	0.57%
2019/11/08	5	27.85	1	27.81	27.88	4	12,640	0.03%
2019/11/07	9	27.81	3	27.80	27.80	6	12,608	0.05%
2019/11/06	10	27.96	2	27.99	27.93	8	12,524	0.06%
2019/11/05	42	28.00	6	28.00	28.03	36	12,445	0.29%
2019/11/04	15	27.82	0	27.89	27.84	15	12,571	0.12%
2019/11/01	3	27.56	3	27.58	27.63	0	12,668	0.00%
2019/10/31	7	27.62	11	27.60	27.58	-4	12,802	-0.03%
2019/10/30	15.3	27.64	0	0.00	27.65	15.3	12,593	0.12%
2019/10/29	44	27.63	3	27.59	27.62	41	12,476	0.33%
2019/10/28	17	27.70	6	27.62	27.70	11	12,149	0.09%
2019/10/25	49	27.70	1	27.62	27.60	48	11,944	0.40%
2019/10/24	20	27.65	10.8	27.68	27.65	9.2	11,625	0.08%
2019/10/23	74	27.47	0	0.00	27.54	74	11,355	0.65%
2019/10/22	11	29.05	1	29.01	29.03	10	9,885	0.10%
2019/10/21	31	28.94	11	28.93	28.95	20	9,478	0.21%
2019/10/18	12.1	28.80	0	0.00	28.82	12.1	8,991	0.13%
2019/10/17	0	0.00	8	28.61	28.70	-8	8,831	-0.09%
2019/10/16	12	28.49	7	28.51	28.51	5	8,735	0.06%
2019/10/15	17	28.47	0.2	28.54	28.45	16.8	8,666	0.19%
2019/10/14	6	28.51	7	28.54	28.52	-1	8,593	-0.01%
2019/10/09	31	28.33	4	28.31	28.28	27	8,581	0.31%
2019/10/08	7.1	28.46	0	0.00	28.44	7.1	8,493	0.08%
2019/10/07	57	28.45	0	0.00	28.42	57	8,511	0.67%
2019/10/04	2	28.16	2	28.12	28.14	0	7,917	0.00%
2019/10/02	5	28.17	0	0.00	28.17	5	7,930	0.06%
2019/10/01	3	28.15	3	28.12	28.18	0	8,004	0.00%
2019/09/27	5	27.95	0	0.00	27.88	5	7,986	0.06%
2019/09/25	7	28.21	1	28.20	28.20	6	7,983	0.08%
2019/09/24	0	0.00	3	28.29	28.33	-3	8,100	-0.04%
2019/09/23	1	28.11	3	28.08	28.12	-2	8,000	-0.02%
2019/09/20	2	27.98	0	0.00	27.98	2	7,850	0.03%
2019/09/19	1	27.99	16	28.01	27.97	-15	7,861	-0.19%
2019/09/18	0	0.00	6	28.03	28.05	-6	7,862	-0.08%
2019/09/17	1	27.99	3	28.00	28.00	-2	7,859	-0.03%
2019/09/16	0	0.00	6	27.96	27.94	-6	7,809	-0.08%
2019/09/12	7.2	27.93	3	27.97	27.92	4.2	7,861	0.05%
2019/09/11	3	27.85	9	27.90	27.81	-6	7,833	-0.08%
2019/09/10	0	0.00	2	27.75	27.74	-2	7,725	-0.03%
2019/09/09	0	0.00	10	27.76	27.77	-10	7,727	-0.13%
2019/09/06	11	27.87	16	27.80	27.83	-5	7,701	-0.06%
2019/09/05	0	0.00	5	27.76	27.71	-5	7,572	-0.07%
2019/09/04	1	27.51	6	27.49	27.54	-5	7,409	-0.07%
2019/09/03	0	0.00	12	27.48	27.40	-12	7,314	-0.16%
2019/09/02	1	27.43	2	27.34	27.44	-1	7,237	-0.01%
2019/08/30	15	27.29	2	27.29	27.25	13	7,220	0.18%
2019/08/29	1	27.00	0	0.00	27.00	1	7,036	0.01%
2019/08/28	4	26.98	0	0.00	26.97	4	7,116	0.06%
2019/08/26	4	26.83	1	26.91	26.88	3	7,350	0.04%
2019/08/23	1	27.02	5	27.03	27.02	-4	7,298	-0.05%
2019/08/22	4	27.06	3.2	27.02	27.02	0.8	7,477	0.01%
2019/08/21	0	0.00	6	27.08	27.05	-6	7,546	-0.08%
2019/08/16	1	26.92	0	0.00	26.95	1	8,497	0.01%
2019/08/14	1	26.95	2	26.96	26.93	-1	8,821	-0.01%
2019/08/13	4	26.75	0	0.00	26.76	4	9,037	0.04%
2019/08/12	7.2	26.86	0	0.00	26.90	7.2	9,379	0.08%
2019/08/08	12.2	26.53	10	26.55	26.56	2.2	9,580	0.02%
2019/08/07	22.4	26.47	0	0.00	26.43	22.4	9,640	0.23%
2019/08/06	7	26.33	2	26.49	26.52	5	9,836	0.05%
2019/08/05	3	26.61	0	0.00	26.60	3	9,910	0.03%
2019/08/02	8.2	26.85	6	26.83	26.85	2.2	9,881	0.02%
2019/08/01	2	27.11	55	27.06	27.10	-53	9,867	-0.54%
2019/07/31	0	0.00	30	27.15	27.20	-30	9,844	-0.30%
2019/07/29	1	27.40	0	0.00	27.37	1	9,985	0.01%
2019/07/26	3	27.41	1	27.41	27.40	2	10,002	0.02%
2019/07/25	0	0.00	0.5	27.48	27.47	-0.5	9,973	-0.01%
2019/07/24	1	27.32	5	27.31	27.28	-4	9,839	-0.04%
2019/07/23	1	27.24	1	27.27	27.24	0	9,743	0.00%
2019/07/22	1	27.08	0	0.00	27.11	1	9,640	0.01%
2019/07/19	1	27.08	5	27.09	27.06	-4	9,632	-0.04%
2019/07/18	6	27.09	1	27.12	27.06	5	9,668	0.05%
2019/07/16	0	0.00	3.1	27.29	27.26	-3.1	9,616	-0.03%
2019/07/15	0	0.00	15	27.13	27.21	-15	9,580	-0.16%
2019/07/12	0	0.00	32	27.19	27.16	-32	9,519	-0.34%
2019/07/11	0	0.00	2	27.15	27.11	-2	9,417	-0.02%
2019/07/10	0	0.00	3	26.95	26.95	-3	9,359	-0.03%
2019/07/09	1	26.87	0	0.00	26.87	1	9,354	0.01%
2019/07/08	2	26.98	1	27.02	26.96	1	9,386	0.01%
2019/07/04	0	0.00	1	26.96	26.93	-1	9,405	-0.01%
2019/07/03	5	26.84	0	0.00	26.78	5	9,587	0.05%
2019/07/01	0	0.00	6	26.93	26.95	-6	9,701	-0.06%
2019/06/28	3	26.59	0	0.00	26.59	3	9,568	0.03%
2019/06/26	2	26.42	0	0.00	26.43	2	9,628	0.02%
2019/06/25	3	26.49	1	26.55	26.47	2	9,602	0.02%
2019/06/24	5	26.55	5	26.48	26.60	0	9,553	0.00%
2019/06/21	9	26.67	3	26.68	26.52	6	9,504	0.06%
2019/06/20	6	26.60	11	26.58	26.61	-5	9,474	-0.05%
2019/06/19	4	26.31	3	26.36	26.47	1	9,490	0.01%
2019/06/17	1	26.10	0	0.00	26.05	1	9,491	0.01%
2019/06/13	1	26.00	0	0.00	26.01	1	9,632	0.01%
2019/06/12	1	26.09	0	0.00	26.10	1	9,561	0.01%
2019/06/11	4	26.03	0	0.00	26.04	4	9,520	0.04%
2019/06/10	0	0.00	10.7	25.97	25.99	-10.7	9,429	-0.11%
2019/06/06	7	25.67	0	0.00	25.69	7	9,425	0.07%
2019/06/05	6	25.94	22	25.84	25.81	-16	9,293	-0.17%
2019/06/04	8	25.87	0	0.00	25.76	8	9,308	0.09%
2019/06/03	41	25.64	14	25.70	25.84	27	9,261	0.29%
2019/05/31	6.2	25.87	15.1	25.91	25.94	-8.9	9,166	-0.10%
2019/05/30	11	25.53	0	0.00	25.58	11	9,109	0.12%
2019/05/29	9	25.37	4	25.39	25.39	5	9,105	0.05%
2019/05/28	2	25.46	0	0.00	25.50	2	9,002	0.02%
2019/05/27	10	25.41	0	0.00	25.45	10	9,012	0.11%
2019/05/24	15	25.44	0	0.00	25.44	15	8,978	0.17%
2019/05/23	20	25.46	0	0.00	25.44	20	8,938	0.22%
2019/05/22	3	25.80	0	0.00	25.79	3	8,554	0.04%
2019/05/21	1	25.56	0	0.00	25.76	1	8,558	0.01%
2019/05/20	7	25.65	0	0.00	25.70	7	8,317	0.08%
2019/05/17	36	25.80	3	25.78	25.70	33	8,142	0.41%
2019/05/16	61	26.00	1	26.09	25.92	60	7,872	0.76%
2019/05/15	7	26.18	0	0.00	26.18	7	7,697	0.09%
2019/05/14	10	25.92	2	25.66	26.07	8	7,656	0.10%
2019/05/13	7	26.16	1	26.24	26.09	6	7,409	0.08%
2019/05/10	15	26.61	0	0.00	26.55	15	7,083	0.21%
2019/05/09	12	26.78	0	0.00	26.74	12	6,862	0.17%
2019/05/08	1	27.15	6	27.18	27.20	-5	6,628	-0.08%
2019/05/07	0	0.00	1	27.16	27.26	-1	6,768	-0.01%
2019/05/06	2	27.18	9	27.11	27.08	-7	6,968	-0.10%
2019/04/30	1	27.29	1	27.23	27.35	0	6,847	0.00%
2019/04/29	0	0.00	7	27.40	27.35	-7	6,855	-0.10%
2019/04/26	2	27.50	4	27.48	27.52	-2	6,893	-0.03%
2019/04/25	1	27.61	2	27.62	27.65	-1	6,895	-0.01%
2019/04/24	2	27.54	34	27.56	27.57	-32	6,904	-0.46%
2019/04/23	2	27.28	0	0.00	27.36	2	6,843	0.03%
2019/04/19	1	27.34	0	0.00	27.35	1	6,797	0.01%
2019/04/18	2	27.43	0	0.00	27.14	2	6,739	0.03%
2019/04/17	0	0.00	2	27.45	27.44	-2	6,701	-0.03%
2019/04/16	0	0.00	8	27.18	27.25	-8	6,569	-0.12%
2019/04/15	1	26.94	3	26.99	26.99	-2	6,395	-0.03%
2019/04/12	3	26.75	0	0.00	26.76	3	6,639	0.05%
2019/04/11	1	26.88	4	26.93	26.89	-3	6,849	-0.04%
2019/04/10	5	26.94	0	0.00	26.97	5	6,895	0.07%
2019/04/09	0	0.00	2	26.94	27.02	-2	6,835	-0.03%
2019/04/08	0	0.00	1	26.91	26.93	-1	6,633	-0.02%
2019/04/03	0	0.00	1	26.72	26.73	-1	6,721	-0.01%
2019/04/02	0	0.00	1	26.57	26.58	-1	6,770	-0.01%
2019/04/01	1	26.58	0	0.00	26.51	1	6,747	0.01%
2019/03/29	0	0.00	1	26.32	26.40	-1	6,645	-0.02%
2019/03/28	2	26.24	0	0.00	26.24	2	6,603	0.03%
2019/03/26	1	26.29	1	26.29	26.25	0	6,586	0.00%
2019/03/25	2	26.10	0	0.00	26.10	2	6,812	0.03%
2019/03/22	0	0.00	2	26.45	26.37	-2	6,765	-0.03%
2019/03/21	2	26.34	4	26.36	26.37	-2	6,637	-0.03%
2019/03/20	2	26.18	0	0.00	26.20	2	6,477	0.03%
2019/03/19	1	26.24	3	26.23	26.22	-2	6,474	-0.03%
2019/03/18	5	26.08	5.1	26.08	26.13	-0.1	6,282	0.00%
2019/03/15	2	25.93	1	25.92	25.91	1	6,315	0.02%
2019/03/14	1	25.90	0	0.00	25.91	1	6,297	0.02%
2019/03/13	4	25.99	0	0.00	25.98	4	6,393	0.06%
2019/03/12	6	26.03	2	26.05	26.01	4	6,406	0.06%
2019/03/11	1	25.80	12	25.84	25.89	-11	6,398	-0.17%
2019/03/08	10	25.83	0	0.00	25.84	10	6,486	0.15%
2019/03/06	1	26.02	8.3	26.08	26.08	-7.3	6,448	-0.11%
2019/03/05	0	0.00	16	26.00	26.00	-16	6,424	-0.25%
2019/03/04	12	25.93	16	26.03	26.12	-4	6,359	-0.06%
2019/02/27	3	25.95	39	25.97	25.96	-36	6,190	-0.58%
2019/02/26	0	0.00	10	26.26	26.18	-10	6,134	-0.16%
2019/02/25	1	26.11	0	0.00	26.13	1	6,036	0.02%
2019/02/22	10	25.86	5	25.88	25.90	5	5,846	0.09%
2019/02/18	1	25.56	5	25.58	25.52	-4	5,339	-0.07%
2019/02/15	0	0.00	5	25.43	25.39	-5	5,279	-0.09%
2019/02/14	0	0.00	2	25.45	25.43	-2	5,240	-0.04%
2019/02/13	0	0.00	1	25.37	25.42	-1	5,182	-0.02%
2019/02/12	0	0.00	1	25.13	25.26	-1	5,100	-0.02%
2019/02/11	4	24.95	6	25.00	24.99	-2	4,965	-0.04%
2019/01/29	0	0.00	10	24.84	24.89	-10	4,913	-0.20%
2019/01/28	1	25.01	2	25.08	25.01	-1	4,903	-0.02%
2019/01/25	2	24.82	35	24.78	24.90	-33	4,787	-0.69%
2019/01/24	1	24.54	0	0.00	24.55	1	4,632	0.02%
2019/01/23	0	0.00	3	24.42	24.44	-3	4,651	-0.06%
2019/01/22	1	24.50	2	24.51	24.50	-1	4,706	-0.02%
2019/01/21	0	0.00	14	24.52	24.51	-14	4,849	-0.29%
2019/01/18	1	24.41	2	24.38	24.39	-1	5,011	-0.02%
2019/01/17	0	0.00	2	24.27	24.26	-2	5,280	-0.04%
2019/01/15	1	24.16	0	0.00	24.13	1	6,020	0.02%
2019/01/14	1	24.07	0	0.00	23.99	1	6,153	0.02%
2019/01/10	10	23.99	0	0.00	24.01	10	6,289	0.16%
2019/01/09	10	24.05	0	0.00	24.05	10	6,401	0.16%
2019/01/07	2	23.71	10	23.71	23.73	-8	6,725	-0.12%
2019/01/04	12.3	23.37	0	0.00	23.40	12.3	7,051	0.17%
2019/01/03	18	23.62	0	0.00	23.59	18	7,909	0.23%
2019/01/02	2.1	23.83	1.1	24.03	23.83	1	8,005	0.01%
2018/12/28	0	0.00	8	23.94	23.94	-8	8,282	-0.10%
2018/12/27	0.1	24.00	1	23.92	23.91	-0.9	8,621	-0.01%
2018/12/26	2.3	23.83	0	0.00	23.72	2.3	8,759	0.03%
2018/12/25	10	23.92	0	0.00	23.97	10	8,686	0.12%
2018/12/22	6	24.16	0	0.00	24.17	6	8,472	0.07%
2018/12/19	2	24.14	0	0.00	24.14	2	8,442	0.02%
2018/12/18	7	24.02	0	0.00	24.03	7	8,463	0.08%
2018/12/13	0	0.00	12	24.37	24.39	-12	8,152	-0.15%
2018/12/10	2	24.07	0	0.00	24.07	2	8,351	0.02%
2018/12/07	1	24.20	0	0.00	24.28	1	8,234	0.01%
2018/12/06	15	24.12	0	0.00	24.19	15	8,290	0.18%
2018/12/04	0	0.00	10	24.85	24.82	-10	8,447	-0.12%
2018/12/03	1	24.88	5	24.79	24.89	-4	8,500	-0.05%
2018/11/30	2.5	24.50	2	24.50	24.46	0.5	8,381	0.01%
2018/11/29	3	24.36	5	24.45	24.38	-2	8,342	-0.02%
2018/11/27	2	24.02	0	0.00	24.10	2	8,278	0.02%
2018/11/23	2	23.91	0	0.00	23.94	2	8,256	0.02%
2018/11/22	12	23.97	0	0.00	23.98	12	8,224	0.15%
2018/11/21	1	24.06	0	0.00	24.14	1	8,179	0.01%
2018/11/20	1	24.20	0	0.00	24.17	1	8,126	0.01%
2018/11/14	1	24.12	0	0.00	24.15	1	8,020	0.01%
2018/11/13	0	24.19	0	0.00	24.12	0	8,005	0.00%
2018/11/12	2	24.23	0	0.00	24.18	2	7,914	0.03%
2018/11/09	0	0.00	7	24.20	24.21	-7	7,901	-0.09%
2018/11/08	1	24.36	12	24.37	24.37	-11	7,862	-0.14%
2018/11/07	0	0.00	1	24.18	24.21	-1	7,823	-0.01%
2018/11/06	2	24.08	0	0.00	24.08	2	7,809	0.03%
2018/11/05	3	24.16	5	24.08	24.18	-2	7,756	-0.03%
2018/11/02	6	24.16	0	0.00	24.18	6	7,715	0.08%
2018/11/01	9	24.07	0	0.00	24.08	9	7,680	0.12%
2018/10/31	3.1	23.73	0	0.00	23.78	3.1	7,620	0.04%
2018/10/30	12	23.31	0	0.00	23.42	12	7,572	0.16%
2018/10/29	1	23.43	0	0.00	23.34	1	7,528	0.01%
2018/10/26	10	23.46	3	23.31	23.43	7	7,385	0.09%
2018/10/25	20	23.58	1	23.62	23.59	19	7,185	0.26%
2018/10/24	14	24.03	15	24.17	24.12	-1	6,901	-0.01%
2018/10/23	65	24.15	18	24.37	24.13	47	6,812	0.69%
2018/10/22	10	25.80	4	25.74	25.81	6	6,360	0.09%
2018/10/19	15	25.29	11	25.42	25.55	4	6,251	0.06%
2018/10/18	2.1	25.48	2	25.53	25.54	0.1	6,234	0.00%
2018/10/17	10	25.66	2	25.59	25.51	8	6,223	0.13%
2018/10/16	9	25.27	0	0.00	25.39	9	6,122	0.15%
2018/10/15	19	25.17	6	25.19	25.18	13	5,996	0.22%
2018/10/12	35.1	24.97	4	25.10	25.26	31.1	5,746	0.54%
2018/10/11	40	25.01	4	25.12	24.91	36	5,427	0.66%
2018/10/09	17	26.36	7	26.24	26.34	10	4,295	0.23%
2018/10/08	22	26.42	0	0.00	26.70	22	3,944	0.56%
2018/10/05	11	26.43	0	0.00	26.43	11	3,543	0.31%
2018/10/04	1.1	26.71	0	0.00	26.78	1.1	3,174	0.03%
2018/10/03	8	26.91	0	0.00	26.97	8	3,010	0.27%
2018/10/02	0.1	27.32	0	0.00	27.20	0.1	2,889	0.00%
2018/10/01	1	27.35	0	0.00	27.32	1	2,885	0.03%
2018/09/27	0.1	27.39	0	0.00	27.33	0.1	3,070	0.00%
2018/09/26	0.1	27.43	2	27.39	27.40	-2	3,083	-0.06%
2018/09/21	5	27.39	0	0.00	27.41	5	3,108	0.16%
2018/09/18	0	0.00	1	27.38	27.40	-1	3,280	-0.03%
2018/09/17	0	0.00	2	27.42	27.46	-2	3,338	-0.06%
2018/09/14	3	27.39	0	0.00	27.40	3	3,392	0.09%
2018/09/13	14	26.95	2	26.88	26.92	12	3,354	0.36%
2018/09/12	1	26.75	0	0.00	26.74	1	3,327	0.03%
2018/09/11	0.1	26.84	0	0.00	26.78	0.1	3,265	0.00%
2018/09/07	0.1	27.25	1	27.10	27.19	-0.9	3,011	-0.03%
2018/09/06	0	27.50	0	0.00	27.45	0	2,903	0.00%
2018/09/04	5	27.67	0	0.00	27.63	5	2,863	0.17%
2018/09/03	6	27.67	4	27.69	27.63	2	2,927	0.07%
2018/08/29	0	0.00	2	27.57	27.61	-2	3,158	-0.06%
2018/08/27	0	0.00	0.3	27.45	27.35	-0.3	3,187	-0.01%
2018/08/21	1	27.15	0	0.00	27.23	1	3,464	0.03%
2018/08/16	0.1	27.10	0	0.00	27.09	0.1	3,491	0.00%
2018/08/14	0	0.00	2	27.21	27.38	-2	3,522	-0.06%
2018/08/09	0.1	27.49	0	0.00	27.50	0.1	3,723	0.00%
2018/08/08	0	0.00	3	27.67	27.60	-3	3,754	-0.08%
2018/07/30	0	0.00	35	27.01	27.04	-35	3,552	-0.99%
2018/07/27	1	26.87	3	26.79	26.89	-2	3,450	-0.06%
2018/07/25	0	0.00	1	26.50	26.47	-1	3,187	-0.03%
2018/07/24	0	0.00	2	26.39	26.42	-2	3,117	-0.06%
2018/07/23	0	0.00	0.1	26.24	26.23	-0.1	3,099	0.00%
2018/07/20	1	26.14	1	26.15	26.14	0	3,131	0.00%
2018/07/19	0	0.00	2	26.26	26.13	-2	3,242	-0.06%
2018/07/18	2	26.18	4	26.17	26.21	-2	3,264	-0.06%
2018/07/16	1	25.89	0	0.00	25.93	1	3,155	0.03%
2018/07/09	0	0.00	2	25.60	25.60	-2	3,152	-0.06%
2018/07/05	3	25.43	0	0.00	25.31	3	3,045	0.10%
2018/07/03	1	25.45	0	0.00	25.50	1	2,932	0.03%
2018/06/28	4	25.43	0	0.00	25.40	4	2,842	0.14%
2018/06/26	11	25.63	0	0.00	25.65	11	2,696	0.41%
2018/06/25	1	25.82	0	0.00	25.78	1	2,557	0.04%
2018/06/14	0	0.00	1	26.48	26.39	-1	2,326	-0.04%
2018/06/11	1	26.64	0	0.00	26.69	1	2,363	0.04%
2018/06/06	0	0.00	2	26.70	26.79	-2	2,205	-0.09%
2018/06/04	0	0.00	2	26.59	26.62	-2	2,096	-0.10%
2018/06/01	0	0.00	1	26.40	26.40	-1	2,066	-0.05%
2018/05/28	0	0.00	1	26.39	26.39	-1	1,806	-0.06%
2018/05/25	1	26.33	0	0.00	26.33	1	1,789	0.06%
2018/05/23	1	26.39	0	0.00	26.40	1	1,853	0.05%
2018/05/22	0	0.00	2	26.41	26.40	-2	1,823	-0.11%
2018/05/21	0	0.00	2	26.35	26.35	-2	1,807	-0.11%
2018/05/18	0	0.00	10	26.17	26.20	-10	1,804	-0.55%
2018/05/17	0	0.00	3	26.15	26.06	-3	1,792	-0.17%
2018/05/16	1	25.92	0	0.00	25.93	1	1,694	0.06%
2018/05/15	0	0.00	1	25.76	25.78	-1	1,691	-0.06%
2018/05/14	0	0.00	1	25.91	25.85	-1	1,896	-0.05%
2018/05/11	0	0.00	2	25.60	25.60	-2	1,887	-0.11%
2018/05/08	0	0.00	1	25.40	25.43	-1	1,918	-0.05%
2018/05/03	1	25.19	0	0.00	25.22	1	2,082	0.05%
2018/04/27	2.4	25.12	0	0.00	25.15	2.4	2,318	0.10%
2018/04/26	2	25.27	0	0.00	25.23	2	2,349	0.09%
2018/04/25	5	25.33	0	0.00	25.31	5	2,317	0.22%
2018/04/24	1	25.50	0	0.00	25.50	1	2,303	0.04%
2018/04/23	10	25.73	0	0.00	25.69	10	2,345	0.43%
2018/04/19	0	0.00	4	25.84	25.86	-4	2,459	-0.16%
2018/04/17	5	25.69	0	0.00	25.77	5	2,525	0.20%
2018/04/16	3	25.84	1	25.98	25.98	2	2,506	0.08%
2018/04/12	1	26.00	0	0.00	26.00	1	2,575	0.04%
2018/04/11	0	0.00	10	26.10	26.11	-10	2,610	-0.38%
2018/04/03	1	25.90	0	0.00	25.92	1	2,706	0.04%
2018/03/26	0	0.00	1	25.88	26.00	-1	2,720	-0.04%
2018/03/23	1	25.70	0	0.00	25.82	1	2,712	0.04%
2018/03/12	0	0.00	2	26.06	26.10	-2	2,802	-0.07%
2018/03/09	10	26.05	0	0.00	25.93	10	2,951	0.34%
2018/03/08	0	0.00	6	26.01	26.01	-6	3,053	-0.20%
2018/03/06	0	0.00	7	25.71	25.76	-7	3,072	-0.23%
2018/03/05	1	25.66	0	0.00	25.63	1	3,118	0.03%
2018/03/01	1	25.85	0	0.00	25.91	1	3,134	0.03%
2018/02/27	0	0.00	3	26.07	25.95	-3	3,142	-0.10%
2018/02/23	0	0.00	2	25.80	25.80	-2	3,089	-0.06%
2018/02/21	0	0.00	2	25.65	25.72	-2	3,099	-0.06%
2018/02/12	0	0.00	3	25.25	25.15	-3	3,108	-0.10%
2018/02/09	10	24.77	0	0.00	25.50	10	3,102	0.32%
2018/02/07	1	25.43	0	0.00	25.43	1	3,121	0.03%
2018/02/06	5	24.78	0	0.00	24.99	5	3,135	0.16%
2018/02/01	0	0.00	0.5	26.43	26.42	-0.5	3,119	-0.02%
2018/01/31	1	26.40	0	0.00	26.45	1	3,123	0.03%
2018/01/29	0	0.00	1	26.70	26.80	-1	3,093	-0.03%
2018/01/25	1	26.60	0	0.00	26.45	1	2,973	0.03%
2018/01/19	0	0.00	5	25.99	26.00	-5	2,838	-0.18%
2018/01/18	2	26.08	3	26.08	26.02	-1	2,819	-0.04%
2018/01/10	1	25.43	0	0.00	25.37	1	2,578	0.04%
2018/01/09	2	25.57	1	25.57	25.50	1	2,572	0.04%
2018/01/08	1	25.56	6	25.53	25.57	-5	2,554	-0.20%
2018/01/05	1	25.40	1	25.45	25.44	0	2,548	0.00%
2018/01/04	0	0.00	5	25.39	25.41	-5	2,536	-0.20%