元大高股息 (0056)-華南永昌-苗栗券商分點個股進出

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
36.91
漲跌
▼0.14
漲幅
-0.38%
成交量
31,063張
產業
上市
3446人加入追蹤

立即追蹤
本地時間:14:30

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

元大高股息 (0056)籌碼相關－華南永昌-苗栗券商分點個股進出

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

華南永昌-苗栗券商分點個股進出
華南永昌-苗栗券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	20.5	36.91	0	0.00	36.91	20.5	34,701	0.06%
2024/12/10	18.2	37.11	0	0.00	37.05	18.2	34,453	0.05%
2024/12/09	111.3	37.21	0	0.00	37.30	111.3	34,541	0.32%	大買/鉅額交易
2024/12/06	4.1	37.33	1	37.31	37.30	3.1	34,545	0.01%
2024/12/05	3	37.21	0.6	37.22	37.21	2.4	34,446	0.01%
2024/12/04	18	37.01	0	0.00	37.09	18	34,574	0.05%
2024/12/03	5.6	37.11	12	37.04	37.05	-6.4	35,545	-0.02%
2024/12/02	22	36.92	7.2	36.91	37.02	14.8	35,261	0.04%
2024/11/29	6	36.24	1	36.13	36.60	5	35,078	0.01%
2024/11/28	20	36.42	1	36.60	36.50	19	34,705	0.05%
2024/11/27	51.2	36.92	0	0.00	36.71	51.2	33,867	0.15%
2024/11/26	10.1	37.29	0	0.00	37.31	10.1	32,482	0.03%
2024/11/25	1	37.60	0	0.00	37.48	1	32,293	0.00%
2024/11/22	0	37.38	0	0.00	37.33	0	32,291	0.00%
2024/11/21	11.1	37.07	1	37.00	37.10	10.1	32,283	0.03%
2024/11/20	7.1	37.16	0	0.00	37.10	7.1	32,075	0.02%
2024/11/19	28.1	37.21	10	37.23	37.25	18.1	31,902	0.06%
2024/11/18	9.3	37.00	12	37.13	37.00	-2.7	31,696	-0.01%
2024/11/15	5	37.12	0	0.00	37.14	5	31,188	0.02%
2024/11/14	25.2	37.05	23	37.16	37.08	2.2	31,246	0.01%
2024/11/13	26.2	37.37	0	0.00	37.49	26.2	30,369	0.09%
2024/11/12	13.6	37.61	0	0.00	37.52	13.6	29,998	0.05%
2024/11/11	29.1	37.99	1	38.06	38.08	28.1	29,138	0.10%
2024/11/08	0	38.22	1	38.40	38.13	-1	28,899	0.00%
2024/11/07	10	38.01	23	38.11	38.16	-13	28,964	-0.04%
2024/11/06	20	37.90	13	37.88	37.79	7	28,982	0.02%
2024/11/05	5.4	37.52	0	0.00	37.68	5.4	29,104	0.02%
2024/11/04	0	37.40	12	37.35	37.48	-12	30,076	-0.04%
2024/11/01	14.1	36.95	6	37.33	37.34	8.1	31,838	0.03%
2024/10/30	6.1	37.49	0	0.00	37.42	6.1	31,978	0.02%
2024/10/29	19.3	37.46	10	37.47	37.49	9.3	31,775	0.03%
2024/10/28	2.2	37.90	14	38.00	37.94	-11.8	30,990	-0.04%
2024/10/25	2	37.95	1	37.94	37.97	1	31,363	0.00%
2024/10/24	21.2	37.82	10	37.84	37.81	11.2	32,058	0.03%
2024/10/23	8.1	38.02	0	0.00	38.01	8.1	32,708	0.02%
2024/10/22	6	38.07	3	38.19	38.16	3	32,661	0.01%
2024/10/21	0.1	38.15	2	38.12	38.09	-1.9	33,633	-0.01%
2024/10/18	9.2	38.08	5	38.27	38.06	4.2	34,340	0.01%
2024/10/17	20.5	38.05	0.1	38.08	38.12	20.4	34,334	0.06%
2024/10/16	54.8	38.87	1	39.01	39.02	53.8	34,050	0.16%
2024/10/15	16	39.03	0.8	39.08	39.10	15.2	33,632	0.05%
2024/10/14	52	38.65	3	38.69	38.70	49	34,111	0.14%
2024/10/11	21	38.59	3	38.56	38.60	18	34,137	0.05%
2024/10/09	2.1	38.51	1	38.59	38.43	1.1	33,980	0.00%
2024/10/08	24.1	38.32	0	0.00	38.43	24.1	33,813	0.07%
2024/10/07	17	38.52	21	38.58	38.64	-4	33,414	-0.01%
2024/10/04	60.9	38.37	1	38.60	38.35	59.9	33,221	0.18%
2024/10/01	61.2	38.59	0	0.00	38.57	61.2	32,581	0.19%
2024/09/30	64.3	38.80	8	38.93	38.66	56.3	32,043	0.18%
2024/09/27	5	38.99	1	38.98	39.01	4	31,992	0.01%
2024/09/26	1.8	38.79	9	38.90	38.75	-7.2	32,850	-0.02%
2024/09/25	2	38.74	6.6	38.58	38.73	-4.6	33,646	-0.01%
2024/09/24	6	38.08	0	0.00	38.24	6	33,709	0.02%
2024/09/23	2	38.25	5	38.27	38.25	-3	33,817	-0.01%
2024/09/20	0	38.18	2	38.27	38.15	-2	34,146	-0.01%
2024/09/19	2	37.85	0	0.00	37.97	2	34,336	0.01%
2024/09/18	12	37.88	0	0.00	37.72	12	34,587	0.03%
2024/09/16	0	37.90	0	0.00	37.98	0	34,423	0.00%
2024/09/13	3	37.81	3	37.85	37.82	0	34,476	0.00%
2024/09/12	1	37.79	0	0.00	37.77	1	34,624	0.00%
2024/09/11	8.1	37.15	1	37.12	37.15	7.1	34,675	0.02%
2024/09/10	8.5	37.39	0.3	37.44	37.18	8.2	34,657	0.02%
2024/09/09	13.3	37.40	0	0.00	37.66	13.3	34,280	0.04%
2024/09/06	2.4	37.84	0.2	37.90	37.87	2.2	34,090	0.01%
2024/09/05	2.1	37.84	0.3	37.64	37.63	1.8	33,990	0.01%
2024/09/04	29.5	37.69	2	37.22	37.59	27.5	33,957	0.08%
2024/09/03	0	39.06	2.3	39.09	38.98	-2.3	32,915	-0.01%
2024/09/02	2	39.16	0	0.00	39.06	2	33,026	0.01%
2024/08/30	0	39.11	30	39.11	39.06	-30	33,193	-0.09%
2024/08/29	2	38.78	0.1	39.00	39.01	1.9	33,286	0.01%
2024/08/28	1	38.98	0	0.00	38.99	1	33,323	0.00%
2024/08/27	3.1	38.78	0	0.00	38.87	3.1	33,520	0.01%
2024/08/26	1.3	39.07	1	38.90	39.02	0.3	33,677	0.00%
2024/08/23	3.2	38.31	2	38.32	38.61	1.2	33,641	0.00%
2024/08/22	7.2	38.62	0	0.00	38.58	7.2	33,645	0.02%
2024/08/21	7.4	38.66	5	38.68	38.66	2.4	34,132	0.01%
2024/08/20	2.4	39.01	1	39.00	38.91	1.4	34,163	0.00%
2024/08/19	19.1	38.81	18	38.90	38.83	1.1	34,359	0.00%
2024/08/16	3.1	38.79	17	38.77	38.82	-13.9	34,635	-0.04%
2024/08/15	0.1	38.19	14	38.22	38.17	-13.9	34,293	-0.04%
2024/08/14	0.1	38.41	11	38.37	38.36	-10.9	34,342	-0.03%
2024/08/13	0.3	37.92	3	37.97	37.98	-2.7	34,322	-0.01%
2024/08/12	9.6	37.89	12	37.88	37.88	-2.4	34,454	-0.01%
2024/08/09	7.1	37.45	3.1	37.57	37.35	4	34,528	0.01%
2024/08/08	4.1	36.56	1	36.40	36.77	3.1	34,402	0.01%
2024/08/07	5.8	36.84	29	36.80	36.99	-23.2	34,260	-0.07%
2024/08/06	12.2	35.24	40	35.38	35.81	-27.8	33,982	-0.08%
2024/08/05	64.6	35.40	92.1	35.31	35.11	-27.5	32,829	-0.08%
2024/08/02	36.8	38.14	9	38.32	38.00	27.8	30,893	0.09%
2024/08/01	11	38.87	13	38.89	39.15	-2	30,172	-0.01%
2024/07/31	4	38.23	10	38.33	38.37	-6	30,161	-0.02%
2024/07/30	23.8	37.85	4	37.74	38.37	19.8	29,935	0.07%
2024/07/29	31.2	38.54	10	38.37	38.42	21.2	29,326	0.07%
2024/07/26	25.4	38.59	1	38.50	38.82	24.4	28,488	0.09%
2024/07/23	5.1	39.43	0	0.00	39.47	5.1	27,170	0.02%
2024/07/22	31.4	38.92	15	38.81	39.04	16.4	26,876	0.06%
2024/07/19	21.2	39.89	5.1	39.67	39.81	16.1	25,911	0.06%
2024/07/18	17.8	40.45	3.5	40.45	40.40	14.3	25,163	0.06%
2024/07/17	16.3	41.17	0	0.00	41.00	16.3	24,503	0.07%
2024/07/16	19.4	41.26	0	0.00	41.30	19.4	24,409	0.08%
2024/07/15	9.9	42.26	10	42.31	42.37	-0.1	25,086	0.00%
2024/07/12	13.4	42.38	0	0.00	42.39	13.4	24,909	0.05%
2024/07/11	26.1	42.65	0	0.00	42.65	26.1	25,598	0.10%
2024/07/10	5	42.33	0.1	42.33	42.34	4.9	27,066	0.02%
2024/07/09	4.7	42.13	1	42.05	42.09	3.7	27,738	0.01%
2024/07/08	18.1	41.98	1	42.02	42.14	17.1	27,493	0.06%
2024/07/05	8	41.93	2.2	41.92	41.94	5.8	27,341	0.02%
2024/07/04	3	41.85	6	41.90	41.88	-3	27,085	-0.01%
2024/07/02	34.5	41.07	3	41.13	41.10	31.5	26,714	0.12%
2024/07/01	37	41.36	0	0.00	41.35	37	25,929	0.14%
2024/06/28	19	41.19	0	0.00	41.12	19	25,162	0.08%
2024/06/27	14.8	40.89	4	40.89	40.91	10.8	25,197	0.04%
2024/06/26	7.7	41.10	0.1	41.24	41.20	7.6	25,105	0.03%
2024/06/25	15.4	40.94	13	41.08	41.30	2.4	24,778	0.01%
2024/06/24	20.9	41.45	3.5	41.46	41.41	17.4	24,604	0.07%
2024/06/21	14.1	41.66	2.5	41.84	41.90	11.6	24,658	0.05%
2024/06/20	21	41.78	5	41.89	41.95	16	24,702	0.06%
2024/06/19	0	41.53	9	41.41	41.52	-9	24,861	-0.04%
2024/06/18	3.6	40.83	5	40.91	40.96	-1.4	24,809	-0.01%
2024/06/17	0	0.00	2	40.85	40.79	-2	25,013	-0.01%
2024/06/14	3	40.49	8	40.54	40.55	-5	25,218	-0.02%
2024/06/13	0	40.37	25.2	40.24	40.42	-25.2	25,502	-0.10%
2024/06/12	9	39.97	0	0.00	39.97	9	25,595	0.04%
2024/06/11	13.1	39.92	0	0.00	39.95	13.1	25,805	0.05%
2024/06/07	15	39.97	0	0.00	40.01	15	25,867	0.06%
2024/06/06	0.6	40.01	42.5	40.06	40.05	-41.9	26,073	-0.16%
2024/06/05	6.7	39.90	0	0.00	39.86	6.7	26,194	0.03%
2024/06/04	6.5	40.10	0	0.00	40.01	6.5	26,673	0.02%
2024/06/03	5.1	40.10	6	40.15	40.32	-0.9	26,970	0.00%
2024/05/31	7	40.01	8	40.09	39.93	-1	27,267	0.00%
2024/05/30	6.2	40.09	20.3	40.14	40.03	-14.1	27,391	-0.05%
2024/05/29	3	40.68	3.5	40.67	40.59	-0.5	27,695	0.00%
2024/05/28	0	40.75	5	40.79	40.81	-5	27,722	-0.02%
2024/05/27	0	0.00	20	40.76	40.74	-20	27,745	-0.07%
2024/05/24	2	40.00	13	40.01	40.10	-11	27,490	-0.04%
2024/05/23	0	39.95	5.1	40.06	40.01	-5.1	27,610	-0.02%
2024/05/22	2	39.94	10	40.00	40.04	-8	27,763	-0.03%
2024/05/21	1	39.34	0	0.00	39.50	1	27,717	0.00%
2024/05/20	1.6	39.53	7.3	39.60	39.66	-5.7	27,847	-0.02%
2024/05/17	2.7	39.49	8	39.52	39.51	-5.3	28,163	-0.02%
2024/05/16	0.1	39.61	3.7	39.61	39.60	-3.5	28,312	-0.01%
2024/05/15	1	39.57	9	39.46	39.30	-8	28,593	-0.03%
2024/05/14	0.2	39.17	0.3	39.16	39.26	-0.1	29,207	0.00%
2024/05/13	4	39.03	0.2	39.05	39.04	3.8	29,257	0.01%
2024/05/10	3	39.01	3	38.94	39.04	0	29,446	0.00%
2024/05/09	3.1	39.00	0	0.00	38.92	3.1	29,421	0.01%
2024/05/08	2.1	38.96	4.2	39.02	39.02	-2.1	29,501	-0.01%
2024/05/07	1.1	38.81	0	0.00	38.97	1.1	29,676	0.00%
2024/05/06	6	38.84	0.2	38.79	38.88	5.8	29,727	0.02%
2024/05/03	0	38.68	7.3	38.72	38.45	-7.2	29,694	-0.02%
2024/05/02	1	38.21	0	0.00	38.35	1	29,894	0.00%
2024/04/30	4	38.33	1	38.36	38.32	3	29,995	0.01%
2024/04/29	14	38.21	0	0.00	38.34	14	30,224	0.05%
2024/04/26	0.2	37.79	8	37.79	37.69	-7.9	30,421	-0.03%
2024/04/25	7.5	37.57	0	0.00	37.51	7.5	30,629	0.02%
2024/04/24	16	37.67	2	37.63	37.85	14	31,019	0.05%
2024/04/23	4	37.18	36	37.16	37.12	-32	32,830	-0.10%
2024/04/22	16.2	37.01	12.3	37.02	36.92	3.9	34,650	0.01%
2024/04/19	39.5	37.36	1	36.98	37.27	38.5	34,860	0.11%
2024/04/18	18.7	38.15	0	0.00	38.18	18.7	33,506	0.06%
2024/04/17	58.2	38.89	1	38.87	38.94	57.2	32,984	0.17%
2024/04/16	39.1	38.64	50	38.28	38.49	-10.9	32,116	-0.03%
2024/04/15	12.3	39.60	3	39.53	39.62	9.3	30,685	0.03%
2024/04/12	4.2	39.99	1	40.00	39.98	3.2	30,281	0.01%
2024/04/11	16	39.93	4	40.02	40.09	12	30,433	0.04%
2024/04/10	2	40.20	6	40.31	40.20	-4	30,557	-0.01%
2024/04/09	2	39.98	1	40.00	39.99	1	31,635	0.00%
2024/04/08	2.5	39.81	0	0.00	39.92	2.5	31,929	0.01%
2024/04/03	13	39.82	10.1	39.80	39.75	2.9	31,830	0.01%
2024/04/02	11	39.86	0	0.00	39.88	11	31,934	0.03%
2024/04/01	6.2	39.62	1	39.66	39.59	5.2	32,441	0.02%
2024/03/29	0.1	39.69	5.2	39.67	39.86	-5.1	32,753	-0.02%
2024/03/28	1.2	39.47	4	39.62	39.74	-2.8	32,919	-0.01%
2024/03/27	0	0.00	5	39.51	39.55	-5	33,013	-0.02%
2024/03/26	3	39.48	0.3	39.19	39.24	2.7	33,076	0.01%
2024/03/25	5	39.69	0	0.00	39.62	5	33,059	0.02%
2024/03/22	0.8	39.89	8	39.97	39.80	-7.3	33,201	-0.02%
2024/03/21	2	39.79	0	0.00	39.93	2	33,133	0.01%
2024/03/20	8	39.96	6.2	39.87	39.63	1.8	33,302	0.01%
2024/03/19	9.1	39.61	15.7	39.51	39.70	-6.7	33,682	-0.02%
2024/03/18	0	0.00	0.1	39.08	39.36	-0.1	34,225	0.00%
2024/03/15	0.2	38.80	10.2	38.97	39.02	-10	34,152	-0.03%
2024/03/14	3	38.81	18	38.70	38.72	-15	33,922	-0.04%
2024/03/13	5	38.97	56.9	38.96	39.08	-51.9	33,830	-0.15%
2024/03/12	2	38.81	1.1	38.91	38.99	0.9	33,698	0.00%
2024/03/11	34	38.49	13	38.47	38.43	21	33,783	0.06%
2024/03/08	6.4	38.41	17.7	38.71	38.45	-11.3	33,669	-0.03%
2024/03/07	5	38.57	20.6	38.69	38.68	-15.6	33,152	-0.05%
2024/03/06	4	38.15	4	38.57	38.53	0	32,892	0.00%
2024/03/05	0	38.05	7	37.88	38.16	-7	32,576	-0.02%
2024/03/04	0.1	38.00	3.7	38.02	38.00	-3.6	32,498	-0.01%
2024/03/01	6	37.74	3	37.74	37.74	3	32,039	0.01%
2024/02/29	11	37.56	1	37.65	37.70	10	32,168	0.03%
2024/02/27	10.1	37.71	9	37.68	37.51	1.1	32,028	0.00%
2024/02/26	1	37.56	21	37.57	37.68	-20	31,870	-0.06%
2024/02/23	0.1	37.80	41.1	37.75	37.59	-41	31,783	-0.13%
2024/02/22	2.1	37.53	6	37.64	37.65	-3.9	32,100	-0.01%
2024/02/21	6	37.38	27.5	37.30	37.29	-21.5	31,762	-0.07%
2024/02/20	5.1	37.40	1	37.42	37.39	4.1	31,741	0.01%
2024/02/19	0	37.10	13	37.10	37.14	-13	31,436	-0.04%
2024/02/16	0.2	37.12	7	37.10	37.07	-6.9	31,677	-0.02%
2024/02/15	2	36.74	8	36.82	36.86	-6	31,353	-0.02%
2024/02/05	2	36.43	0.5	36.44	36.45	1.5	30,608	0.00%
2024/02/02	0	0.00	15.1	36.48	36.45	-15.1	30,525	-0.05%
2024/02/01	0.5	36.30	5.5	36.24	36.30	-5	30,337	-0.02%
2024/01/31	16	36.21	0	0.00	36.20	16	30,544	0.05%
2024/01/30	0	0.00	18	36.32	36.36	-18	30,496	-0.06%
2024/01/29	0	36.26	0	0.00	36.28	0	30,526	0.00%
2024/01/26	1.1	36.11	0	0.00	36.07	1.1	30,394	0.00%
2024/01/25	0	0.00	4	36.36	36.29	-4	30,391	-0.01%
2024/01/24	10	36.23	0	0.00	36.23	10	30,277	0.03%
2024/01/23	3	36.17	1	36.20	36.20	2	30,812	0.01%
2024/01/22	0	0.00	4	36.09	36.14	-4	30,686	-0.01%
2024/01/19	1	35.35	18	35.55	35.65	-17	30,473	-0.06%
2024/01/18	10.4	35.15	3	34.97	35.12	7.4	31,058	0.02%
2024/01/17	107.4	35.34	7	35.23	35.19	100.4	30,727	0.33%	大買/
2024/01/16	33.6	36.26	0	0.00	36.37	33.6	29,046	0.12%
2024/01/15	52	36.46	1	36.59	36.42	51	27,642	0.18%
2024/01/12	7	36.23	0	0.00	36.33	7	27,656	0.03%
2024/01/11	12	36.27	0	0.00	36.39	12	28,953	0.04%
2024/01/10	27.2	36.34	2.3	36.23	36.24	24.9	31,275	0.08%
2024/01/09	5	36.53	4	36.51	36.49	1	32,297	0.00%
2024/01/08	3.1	36.69	1	36.59	36.57	2.1	32,979	0.01%
2024/01/05	5.2	36.71	9	36.68	36.55	-3.8	33,330	-0.01%
2024/01/04	10.2	36.65	7	36.61	36.59	3.2	33,253	0.01%
2024/01/03	87.8	36.72	9.8	36.67	36.68	78	33,531	0.23%
2024/01/02	19.9	37.20	3	37.07	37.17	16.9	32,601	0.05%
2023/12/29	22	37.37	0.3	37.33	37.40	21.7	32,410	0.07%
2023/12/28	66.2	37.46	7.1	37.42	37.33	59.1	32,806	0.18%
2023/12/27	29.1	37.33	19	37.34	37.42	10.1	33,456	0.03%
2023/12/26	13.2	36.89	33	36.92	37.00	-19.8	33,230	-0.06%
2023/12/25	9	36.65	1	36.64	36.65	8	32,781	0.02%
2023/12/22	2.4	36.35	10	36.39	36.37	-7.6	32,487	-0.02%
2023/12/21	3	36.21	13	36.23	36.33	-10	32,461	-0.03%
2023/12/20	0	0.00	5	36.50	36.57	-5	32,376	-0.02%
2023/12/19	2.4	35.99	0	0.00	36.10	2.4	32,120	0.01%
2023/12/18	1	36.36	14	36.32	36.38	-13	32,281	-0.04%
2023/12/15	8.2	36.44	3	36.46	36.36	5.2	32,159	0.02%
2023/12/14	11	36.53	27.6	36.48	36.55	-16.6	31,933	-0.05%
2023/12/13	0	0.00	43	35.95	36.06	-43	31,472	-0.14%
2023/12/12	1	35.63	8	35.61	35.58	-7	30,915	-0.02%
2023/12/11	0	0.00	13	35.56	35.47	-13	30,849	-0.04%
2023/12/08	0	0.00	5.2	35.45	35.42	-5.2	30,809	-0.02%
2023/12/07	0.9	35.28	1.1	35.27	35.25	-0.2	30,780	0.00%
2023/12/06	1	35.25	0	0.00	35.31	1	31,299	0.00%
2023/12/05	0	35.02	1	35.05	35.05	-1	31,001	0.00%
2023/12/04	0	0.00	5	35.20	35.19	-5	30,868	-0.02%
2023/12/01	8	35.10	0	0.00	35.13	8	30,932	0.03%
2023/11/30	2	35.03	3	35.06	35.08	-1	30,907	0.00%
2023/11/29	1	35.07	2	35.06	35.09	-1	30,961	0.00%
2023/11/28	5	34.91	0	0.00	34.90	5	30,789	0.02%
2023/11/27	8.1	34.78	0	0.00	34.75	8.1	30,758	0.03%
2023/11/24	5	35.00	0	0.00	34.94	5	30,597	0.02%
2023/11/23	0.6	34.99	1	34.96	34.97	-0.4	30,643	0.00%
2023/11/22	10	35.00	0	0.00	35.05	10	30,857	0.03%
2023/11/21	0	0.00	26	35.24	35.30	-26	31,044	-0.08%
2023/11/20	1	34.80	6.4	34.82	34.90	-5.4	31,152	-0.02%
2023/11/17	12	34.87	7	34.86	34.82	5	31,201	0.02%
2023/11/16	1.2	34.76	27	34.78	34.77	-25.8	31,282	-0.08%
2023/11/15	8.1	34.92	47	35.08	34.83	-38.9	31,235	-0.12%
2023/11/14	1	34.67	2	34.70	34.68	-1	31,232	0.00%
2023/11/13	1.3	34.51	3.4	34.58	34.54	-2.1	31,300	-0.01%
2023/11/10	3.2	34.41	10.6	34.43	34.43	-7.5	31,543	-0.02%
2023/11/09	0.4	34.51	16	34.55	34.55	-15.6	31,693	-0.05%
2023/11/08	8	34.55	12	34.54	34.54	-4	32,047	-0.01%
2023/11/06	0	34.23	2	34.11	34.24	-2	32,783	-0.01%
2023/11/03	3.1	33.69	0	0.00	33.69	3.1	32,772	0.01%
2023/11/02	4	33.51	16	33.48	33.52	-12	33,164	-0.04%
2023/11/01	5.2	32.72	5	32.76	32.89	0.2	33,528	0.00%
2023/10/31	25.3	32.88	5	32.75	32.69	20.3	34,305	0.06%
2023/10/30	1	33.20	0	0.00	33.23	1	35,099	0.00%
2023/10/27	0.2	33.26	3	33.19	33.13	-2.8	35,971	-0.01%
2023/10/26	33.2	33.03	20.1	33.03	33.10	13.1	37,274	0.04%
2023/10/25	8.1	33.61	4	33.62	33.62	4.1	37,595	0.01%
2023/10/24	20	33.27	13.8	33.30	33.47	6.2	38,032	0.02%
2023/10/23	33.5	33.11	34	33.13	33.08	-0.5	38,620	0.00%
2023/10/20	46.9	33.18	16	33.31	33.40	30.9	39,802	0.08%
2023/10/19	75.4	33.52	5	33.52	33.65	70.3	41,284	0.17%
2023/10/18	90.4	34.76	50	34.76	34.90	40.4	40,573	0.10%
2023/10/17	71.4	35.37	0.6	35.46	35.27	70.8	38,508	0.18%
2023/10/16	69.2	35.46	4	35.51	35.52	65.2	38,342	0.17%
2023/10/13	15.2	35.71	0	0.00	35.72	15.2	38,793	0.04%
2023/10/12	1.2	35.86	0	0.00	35.98	1.2	39,925	0.00%
2023/10/11	11.2	36.01	5	35.76	35.78	6.2	41,376	0.01%
2023/10/06	16	35.75	50	35.79	35.79	-34	42,535	-0.08%
2023/10/05	9.1	35.67	4	35.60	35.69	5.1	43,168	0.01%
2023/10/04	24.4	35.19	0	0.00	35.39	24.4	43,474	0.06%
2023/10/03	92	35.87	1	35.95	35.60	91	43,353	0.21%
2023/10/02	1.1	35.73	9	35.50	35.74	-7.9	43,325	-0.02%
2023/09/28	10	35.11	25	35.10	35.06	-15	43,861	-0.03%
2023/09/27	9	34.84	1.8	34.79	34.87	7.2	44,651	0.02%
2023/09/26	5.2	34.85	0	0.00	34.76	5.2	45,761	0.01%
2023/09/25	0.2	35.09	2	35.04	35.08	-1.8	46,125	0.00%
2023/09/22	13	34.68	8	34.60	34.89	5	46,174	0.01%
2023/09/21	19.2	34.60	23	34.67	34.70	-3.8	46,266	-0.01%
2023/09/20	6	35.15	1	35.05	35.05	5	45,945	0.01%
2023/09/19	1.2	35.14	2	35.22	35.14	-0.8	46,493	0.00%
2023/09/18	2	35.31	1	35.34	35.31	1	46,664	0.00%
2023/09/15	1	35.46	6	35.58	35.58	-5	46,803	-0.01%
2023/09/14	0	0.00	4	35.29	35.31	-4	46,953	-0.01%
2023/09/13	3.3	34.79	0.3	34.90	34.86	3	47,064	0.01%
2023/09/12	13	34.70	0	0.00	34.80	13	47,518	0.03%
2023/09/11	15.8	34.78	26	34.99	34.79	-10.2	48,056	-0.02%
2023/09/08	10.2	35.36	0	0.00	35.42	10.2	47,956	0.02%
2023/09/07	7.1	35.47	50	35.42	35.45	-42.9	48,886	-0.09%
2023/09/06	53	35.60	5	35.60	35.60	48	49,568	0.10%
2023/09/05	3	35.34	4	35.43	35.43	-1	49,852	0.00%
2023/09/04	2	35.12	6	35.09	35.27	-4	50,141	-0.01%
2023/09/01	1.1	35.24	0	0.00	35.12	1.1	50,299	0.00%
2023/08/31	21	35.20	10	35.15	35.31	11	50,522	0.02%
2023/08/30	0	0.00	51	35.49	35.35	-51	50,824	-0.10%
2023/08/29	5.3	35.03	0	0.00	35.16	5.3	51,337	0.01%
2023/08/28	1	34.89	3	35.18	35.06	-2	51,398	0.00%
2023/08/25	54	35.35	3	35.30	35.14	51	51,319	0.10%
2023/08/24	0	0.00	78	35.96	35.76	-78	51,396	-0.15%
2023/08/23	0	0.00	12.8	35.38	35.43	-12.8	51,458	-0.02%
2023/08/22	2	35.16	19	35.20	35.11	-17	52,007	-0.03%
2023/08/21	2	34.98	1.2	34.95	34.85	0.8	52,135	0.00%
2023/08/18	1.4	34.68	5	35.33	34.84	-3.6	52,121	-0.01%
2023/08/17	52	35.34	10	35.10	35.33	42	51,806	0.08%
2023/08/16	10.1	34.57	21	35.02	35.14	-10.9	51,736	-0.02%
2023/08/15	2	34.82	5	34.87	34.85	-3	51,873	-0.01%
2023/08/14	7.2	34.16	5	34.35	34.28	2.2	52,221	0.00%
2023/08/11	3.6	34.59	12	34.58	34.56	-8.4	52,016	-0.02%
2023/08/10	19.4	34.45	1	34.53	34.43	18.4	52,010	0.04%
2023/08/09	6	35.54	17	35.66	35.35	-11	51,239	-0.02%
2023/08/08	47.1	35.70	5	35.59	35.59	42.1	50,991	0.08%
2023/08/07	10.1	35.64	38	35.38	35.70	-27.9	50,577	-0.06%
2023/08/04	2	34.65	100	34.53	34.74	-98	50,055	-0.20%
2023/08/02	23.7	34.75	14	34.76	34.51	9.7	49,160	0.02%
2023/08/01	4.1	35.42	2.1	35.74	35.73	2.1	47,781	0.00%
2023/07/31	58.6	36.24	59.3	36.50	35.74	-0.7	46,827	0.00%
2023/07/28	43.3	36.51	66.7	36.13	36.58	-23.4	45,368	-0.05%
2023/07/27	4	36.36	2.1	36.44	36.10	1.9	44,245	0.00%
2023/07/26	2.2	36.01	16	35.91	36.02	-13.8	43,693	-0.03%
2023/07/25	27.2	36.35	136.7	36.47	36.05	-109.5	42,844	-0.26%	大賣/鉅額交易
2023/07/24	51.1	35.98	82.5	35.66	35.99	-31.4	41,141	-0.08%
2023/07/21	67	35.06	9	34.95	35.26	58	39,128	0.15%
2023/07/20	18.1	34.61	10.5	34.58	34.71	7.6	38,945	0.02%
2023/07/19	11.3	34.39	101	34.80	34.36	-89.7	38,430	-0.23%	大賣/
2023/07/18	14	35.06	31.3	35.52	35.11	-17.3	37,308	-0.05%
2023/07/17	32.8	35.80	4.4	35.83	35.94	28.4	35,892	0.08%
2023/07/14	14.2	35.35	144	35.38	35.54	-129.8	33,984	-0.38%	大賣/鉅額交易
2023/07/13	15	35.32	87.9	35.20	34.82	-72.9	32,411	-0.22%
2023/07/12	48.1	34.25	10.5	34.14	34.30	37.6	30,636	0.12%
2023/07/11	1	33.50	25.1	33.63	33.80	-24.1	29,710	-0.08%
2023/07/10	9	33.15	1	33.08	33.18	8	29,355	0.03%
2023/07/07	13.3	33.11	85	33.16	33.08	-71.7	28,963	-0.25%
2023/07/06	47.6	33.40	4	33.62	33.34	43.6	28,125	0.16%
2023/07/05	20.9	33.75	32	33.73	33.71	-11.1	27,144	-0.04%
2023/07/04	104.1	33.74	3.1	33.87	33.91	101.1	26,313	0.38%	大買/鉅額交易
2023/07/03	3	33.25	1	33.25	33.24	2	25,368	0.01%
2023/06/30	13.1	32.60	1	32.60	32.67	12.1	25,119	0.05%
2023/06/29	0.1	32.54	0	0.00	32.53	0.1	25,191	0.00%
2023/06/28	2	32.31	17	32.33	32.30	-15	25,050	-0.06%
2023/06/27	25	32.38	19	32.37	32.18	6	25,112	0.02%
2023/06/26	22.5	32.75	7	32.77	32.77	15.5	24,721	0.06%
2023/06/21	57.1	32.84	0	0.00	32.83	57.1	24,714	0.23%
2023/06/20	16.8	32.50	7	32.52	32.48	9.8	24,470	0.04%
2023/06/19	11	32.62	3	32.73	32.73	8	24,190	0.03%
2023/06/16	7	32.74	21	32.87	32.78	-14	23,898	-0.06%
2023/06/15	5.3	32.64	0	0.00	32.69	5.3	23,537	0.02%
2023/06/14	18.1	32.33	0	0.00	32.32	18.1	23,053	0.08%
2023/06/13	6	32.14	17.3	32.11	32.20	-11.3	22,990	-0.05%
2023/06/12	29	31.75	3	31.80	31.78	26	22,212	0.12%
2023/06/09	15	31.56	10	31.71	31.78	5	21,791	0.02%
2023/06/08	40	31.32	1.3	31.46	31.24	38.7	21,944	0.18%
2023/06/07	6	31.49	1.5	31.47	31.46	4.5	22,078	0.02%
2023/06/06	11.3	31.12	13	31.03	31.15	-1.7	22,001	-0.01%
2023/06/05	8	31.05	0	0.00	31.10	8	21,934	0.04%
2023/06/02	2	31.00	7	30.99	30.93	-5	21,734	-0.02%
2023/06/01	22	30.43	10.3	30.43	30.47	11.7	21,375	0.05%
2023/05/31	16.3	30.45	84	30.45	30.49	-67.8	21,387	-0.32%
2023/05/30	42.1	30.54	10	30.50	30.52	32.1	21,242	0.15%
2023/05/29	113.2	30.68	59.5	30.62	30.65	53.7	20,974	0.26%	大買/
2023/05/26	1	30.15	18	30.08	30.13	-17	20,701	-0.08%
2023/05/25	0	0.00	7	29.77	29.78	-7	20,433	-0.03%
2023/05/24	1.2	29.30	0	0.00	29.43	1.2	20,364	0.01%
2023/05/23	0	0.00	1	29.32	29.37	-1	20,586	0.00%
2023/05/22	0.2	29.35	5.3	29.35	29.35	-5.1	20,555	-0.02%
2023/05/19	0	29.31	1	29.20	29.31	-1	20,426	0.00%
2023/05/18	0.1	28.95	602.6	29.02	29.05	-602.5	20,315	-2.97%	大賣/鉅額交易
2023/05/16	0	0.00	1.3	28.51	28.65	-1.3	19,596	-0.01%
2023/05/15	10	28.38	0	0.00	28.42	10	19,581	0.05%
2023/05/12	5	28.30	4.1	28.23	28.45	0.9	19,709	0.00%
2023/05/11	5.1	28.41	5	28.39	28.40	0.1	19,730	0.00%
2023/05/10	3	28.54	9	28.56	28.54	-6	19,819	-0.03%
2023/05/09	2	28.64	9	28.62	28.64	-7	19,838	-0.04%
2023/05/08	2	28.58	4	28.66	28.67	-2	20,137	-0.01%
2023/05/05	0	28.49	0	0.00	28.47	0	20,193	0.00%
2023/05/04	1	28.40	0	0.00	28.45	1	20,512	0.00%
2023/05/03	5	28.36	5	28.39	28.42	0	20,639	0.00%
2023/05/02	1	28.39	6	28.32	28.44	-5	20,848	-0.02%
2023/04/28	10	28.19	6	28.19	28.23	4	21,218	0.02%
2023/04/27	10	28.04	0	0.00	28.02	10	21,247	0.05%
2023/04/26	5	27.71	2	27.75	27.84	3	21,374	0.01%
2023/04/25	30.1	27.90	10	27.85	27.80	20.1	21,169	0.09%
2023/04/24	4	28.24	10.3	28.27	28.27	-6.2	20,386	-0.03%
2023/04/21	3.5	28.30	2	28.35	28.19	1.5	20,417	0.01%
2023/04/20	9.2	28.43	56	28.44	28.43	-46.8	20,440	-0.23%
2023/04/19	2	28.58	7	28.65	28.55	-5	20,772	-0.02%
2023/04/18	1	28.68	14	28.66	28.67	-13	20,861	-0.06%
2023/04/17	1	28.74	0	0.00	28.80	1	20,763	0.00%
2023/04/14	0	28.73	4	28.69	28.74	-4	20,701	-0.02%
2023/04/13	8.1	28.75	16	28.74	28.71	-7.9	20,739	-0.04%
2023/04/12	15	28.79	0	0.00	28.85	15	20,533	0.07%
2023/04/11	3.4	28.70	2	28.52	28.70	1.4	20,618	0.01%
2023/04/10	7.5	28.48	3.8	28.51	28.50	3.7	20,786	0.02%
2023/04/07	4.3	28.49	0	0.00	28.43	4.3	20,709	0.02%
2023/04/06	2	28.41	2	28.37	28.47	0	20,739	0.00%
2023/03/31	7	28.49	3	28.38	28.43	4	20,527	0.02%
2023/03/30	0.1	28.23	2	28.28	28.29	-1.9	20,270	-0.01%
2023/03/29	2.1	28.07	5	28.14	28.15	-2.9	20,139	-0.01%
2023/03/28	11.3	28.21	3	28.09	28.06	8.3	20,445	0.04%
2023/03/27	13	28.32	6	28.28	28.31	7	20,288	0.03%
2023/03/24	1.3	28.15	4	28.23	28.26	-2.7	20,355	-0.01%
2023/03/23	6.1	28.06	4	28.12	28.12	2.1	20,172	0.01%
2023/03/22	1	28.04	1	28.01	28.05	0	20,077	0.00%
2023/03/21	1	27.86	0	0.00	27.84	1	19,992	0.01%
2023/03/20	11	27.73	0	0.00	27.76	11	20,057	0.05%
2023/03/17	1	27.69	0	0.00	27.76	1	19,971	0.01%
2023/03/16	1.2	27.45	2.1	27.47	27.50	-0.9	20,002	0.00%
2023/03/15	1.1	27.68	4	27.73	27.66	-2.9	19,828	-0.01%
2023/03/14	52.6	27.65	11	27.73	27.66	41.6	20,028	0.21%
2023/03/13	107	27.56	13	27.74	27.93	94	19,940	0.47%	大買/
2023/03/10	25.5	27.92	23.9	27.91	27.86	1.6	19,434	0.01%
2023/03/09	4.3	28.28	0	0.00	28.24	4.3	19,250	0.02%
2023/03/08	105.1	28.22	0	0.00	28.37	105.1	19,260	0.55%	大買/鉅額交易
2023/03/07	5	28.39	1.1	28.35	28.38	3.9	19,170	0.02%
2023/03/06	10.3	28.27	11	28.19	28.25	-0.7	19,336	0.00%
2023/03/03	20	27.94	4	27.97	27.95	16	19,265	0.08%
2023/03/02	4	27.72	4	27.74	27.78	0	19,261	0.00%
2023/03/01	154	27.46	0	0.00	27.72	154	19,262	0.80%	大買/鉅額交易
2023/02/24	18.2	27.71	2	27.78	27.67	16.2	19,252	0.08%
2023/02/23	0	0.00	3	27.65	27.74	-3	18,853	-0.02%
2023/02/22	3.1	27.32	1	27.40	27.40	2.1	18,630	0.01%
2023/02/21	20.9	27.53	2	27.51	27.53	18.9	18,676	0.10%
2023/02/20	2	27.33	2	27.36	27.41	0	18,848	0.00%
2023/02/17	48.3	27.24	1	27.24	27.24	47.3	19,228	0.25%
2023/02/16	0	0.00	7	27.20	27.33	-7	19,710	-0.04%
2023/02/15	10	27.11	0	0.00	27.05	10	19,842	0.05%
2023/02/14	0	27.14	5	27.14	27.13	-5	19,890	-0.03%
2023/02/13	8.4	26.94	1	26.85	26.97	7.4	20,252	0.04%
2023/02/10	6.1	27.01	0	0.00	27.02	6.1	20,463	0.03%
2023/02/09	3.5	27.13	20	27.11	27.15	-16.5	20,644	-0.08%
2023/02/08	20	27.15	10	27.14	27.15	10	20,772	0.05%
2023/02/07	7	26.91	1	26.90	26.94	6	20,779	0.03%
2023/02/06	11.4	26.89	0	0.00	26.92	11.4	20,807	0.05%
2023/02/03	11.2	27.00	21.1	27.00	27.00	-9.9	20,631	-0.05%
2023/02/02	7	26.81	8	26.92	26.99	-1	20,588	0.00%
2023/02/01	0.2	26.70	11	26.65	26.67	-10.8	20,715	-0.05%
2023/01/31	13.9	26.63	8	26.62	26.54	5.9	20,789	0.03%
2023/01/30	12	26.53	4	26.50	26.53	8	20,925	0.04%
2023/01/17	0.1	26.06	3	26.04	26.06	-2.9	21,187	-0.01%
2023/01/16	0.7	26.03	42	26.03	26.02	-41.3	21,491	-0.19%
2023/01/13	1	26.00	18	26.03	25.98	-17	21,901	-0.08%
2023/01/12	6.7	26.01	2	25.98	25.99	4.7	23,355	0.02%
2023/01/11	4	26.08	0	0.00	26.07	4	26,140	0.02%
2023/01/10	8.2	26.02	3	25.98	26.06	5.2	28,394	0.02%
2023/01/09	4.2	25.91	23	25.91	25.94	-18.9	30,395	-0.06%
2023/01/06	2	25.51	6	25.66	25.66	-4	30,737	-0.01%
2023/01/05	1	25.44	0	0.00	25.46	1	31,646	0.00%
2023/01/04	102.1	25.45	0	0.00	25.45	102.1	32,661	0.31%	大買/鉅額交易
2023/01/03	5.1	25.30	3	25.50	25.49	2.1	34,171	0.01%
2022/12/30	5	25.44	0	0.00	25.40	5	35,174	0.01%
2022/12/29	10.2	25.15	1	25.34	25.29	9.2	36,105	0.03%
2022/12/28	22.6	25.44	0.4	25.55	25.38	22.2	37,580	0.06%
2022/12/27	1	25.67	0	0.00	25.63	1	39,029	0.00%
2022/12/26	5	25.55	2	25.54	25.58	3	39,495	0.01%
2022/12/23	15	25.52	1	25.60	25.60	14	40,046	0.03%
2022/12/22	0	25.66	0	0.00	25.67	0	40,666	0.00%
2022/12/21	11	25.35	5	25.39	25.34	6	41,902	0.01%
2022/12/20	7.6	25.38	4	25.35	25.30	3.6	42,413	0.01%
2022/12/19	42.8	25.72	0	0.00	25.73	42.8	43,612	0.10%
2022/12/16	3.3	25.47	3	25.47	25.70	0.3	43,959	0.00%
2022/12/15	0.1	25.73	0	0.00	25.70	0.1	44,276	0.00%
2022/12/14	6	25.72	0	0.00	25.68	6	44,807	0.01%
2022/12/13	10.1	25.62	0	0.00	25.53	10.1	45,119	0.02%
2022/12/12	0.1	25.50	1	25.28	25.50	-0.9	45,266	0.00%
2022/12/09	1	25.50	0	0.00	25.51	1	45,466	0.00%
2022/12/08	10.6	25.27	8	25.20	25.29	2.6	45,414	0.01%
2022/12/07	10.2	25.45	1	25.46	25.44	9.2	45,356	0.02%
2022/12/06	15.6	25.75	28	25.73	25.61	-12.4	45,095	-0.03%
2022/12/05	7.3	25.86	2	25.85	25.87	5.3	44,791	0.01%
2022/12/02	4.1	25.71	0	0.00	25.73	4.1	44,678	0.01%
2022/12/01	13	25.85	35	25.89	25.82	-22	44,927	-0.05%
2022/11/30	5	25.54	0	0.00	25.65	5	44,924	0.01%
2022/11/29	4.1	25.29	16	25.22	25.47	-11.9	45,006	-0.03%
2022/11/28	17.3	25.34	3	25.33	25.32	14.3	45,368	0.03%
2022/11/25	10	25.61	0	0.00	25.52	10	45,495	0.02%
2022/11/24	1.1	25.52	4	25.49	25.54	-2.9	45,526	-0.01%
2022/11/23	3.1	25.30	3.1	25.26	25.30	0	45,616	0.00%
2022/11/22	13	25.10	0	0.00	25.10	13	46,286	0.03%
2022/11/21	12.1	25.30	8	25.23	25.22	4.1	46,210	0.01%
2022/11/18	6	25.57	10.7	25.53	25.43	-4.7	46,058	-0.01%
2022/11/17	3.1	25.49	2	25.44	25.58	1.1	46,115	0.00%
2022/11/16	1.5	25.57	6	25.52	25.53	-4.5	46,277	-0.01%
2022/11/15	0.1	25.41	15	25.41	25.55	-14.9	46,005	-0.03%
2022/11/14	64.2	25.29	2	25.33	25.42	62.2	45,523	0.14%
2022/11/11	2.6	24.98	73	25.02	25.00	-70.4	44,997	-0.16%
2022/11/10	11.1	24.55	6	24.51	24.53	5.1	44,523	0.01%
2022/11/09	11	24.52	2	24.53	24.61	9	44,514	0.02%
2022/11/08	7	24.24	5	24.26	24.23	2	44,336	0.00%
2022/11/07	36.1	24.05	35	23.99	24.06	1.1	43,972	0.00%
2022/11/04	7.4	23.49	3	23.64	23.64	4.4	43,722	0.01%
2022/11/03	7.2	23.54	5	23.53	23.58	2.2	43,744	0.01%
2022/11/02	6.2	23.61	30	23.65	23.67	-23.8	43,687	-0.05%
2022/11/01	25	23.57	0	0.00	23.55	25	43,778	0.06%
2022/10/31	3	23.52	13	23.48	23.48	-10	43,858	-0.02%
2022/10/28	43.4	23.37	5	23.34	23.31	38.4	44,013	0.09%
2022/10/27	3	23.50	10	23.50	23.58	-7	43,742	-0.02%
2022/10/26	16.1	23.40	16.3	23.41	23.41	-0.2	43,975	0.00%
2022/10/25	46.1	23.43	20	23.46	23.40	26.1	43,675	0.06%
2022/10/24	10.5	23.79	6	23.81	23.69	4.5	43,127	0.01%
2022/10/21	10.3	23.67	80	23.76	23.58	-69.8	42,952	-0.16%
2022/10/20	44.1	23.46	8	23.47	23.65	36.1	42,434	0.08%
2022/10/19	66	23.92	2	23.90	23.95	64	41,038	0.16%
2022/10/18	87.5	25.85	2	25.96	25.84	85.5	38,264	0.22%
2022/10/17	368.3	25.59	5	25.62	25.77	363.3	36,062	1.01%	大買/鉅額交易
2022/10/14	15	25.94	34	25.92	25.91	-19	33,875	-0.06%
2022/10/13	87.1	25.62	2	25.82	25.53	85.1	33,319	0.26%
2022/10/12	46	25.72	0.1	25.87	25.82	45.9	32,298	0.14%
2022/10/11	40	25.88	25	25.84	25.85	15	31,414	0.05%
2022/10/07	31.8	26.33	2	26.34	26.28	29.8	30,057	0.10%
2022/10/06	14.6	26.54	1	26.52	26.57	13.6	29,048	0.05%
2022/10/05	91	26.62	15	26.67	26.62	76	28,495	0.27%
2022/10/04	97.2	26.20	0	0.00	26.27	97.2	27,349	0.36%
2022/10/03	17.1	25.64	3	25.53	25.67	14.1	25,742	0.05%
2022/09/30	36.1	25.59	10	25.52	25.78	26.1	25,645	0.10%
2022/09/29	6	25.92	22.1	26.08	25.81	-16.1	25,407	-0.06%
2022/09/28	37.4	25.86	8.1	25.92	25.83	29.3	25,726	0.11%
2022/09/27	26.3	26.24	0	0.00	26.33	26.3	24,823	0.11%
2022/09/26	67.5	26.39	74.3	26.53	26.33	-6.8	24,841	-0.03%
2022/09/23	14.2	27.03	0	0.00	27.06	14.2	24,343	0.06%
2022/09/22	40.6	27.13	2	27.12	27.17	38.6	24,787	0.16%
2022/09/21	26.6	27.64	1	27.69	27.64	25.6	24,382	0.11%
2022/09/20	12.2	28.06	0	0.00	27.98	12.2	24,002	0.05%
2022/09/19	1	28.15	1	28.25	28.06	0	23,870	0.00%
2022/09/16	6.5	28.26	0	0.00	28.28	6.5	23,904	0.03%
2022/09/15	0	0.00	2	28.57	28.59	-2	24,377	-0.01%
2022/09/14	25	28.28	0	0.00	28.35	25	25,063	0.10%
2022/09/13	6	28.70	0	0.00	28.71	6	25,067	0.02%
2022/09/12	0.1	28.59	0	0.00	28.56	0.1	25,899	0.00%
2022/09/08	2.1	28.05	1.6	28.03	28.25	0.6	26,541	0.00%
2022/09/07	14.3	27.84	2	27.96	27.90	12.3	27,361	0.04%
2022/09/06	1	28.05	0	0.00	28.08	1	27,108	0.00%
2022/09/05	11	28.06	1	28.04	28.18	10	27,077	0.04%
2022/09/02	6.5	28.24	12	28.24	28.10	-5.5	27,375	-0.02%
2022/09/01	10	28.40	0	0.00	28.44	10	26,958	0.04%
2022/08/31	13	28.51	11.5	28.48	28.79	1.5	26,588	0.01%
2022/08/30	7	28.45	1	28.50	28.67	6	26,330	0.02%
2022/08/29	43.3	28.40	2.2	28.44	28.45	41.1	26,109	0.16%
2022/08/26	0	29.14	0	0.00	29.10	0	25,430	0.00%
2022/08/25	2	28.92	0	0.00	28.94	2	25,285	0.01%
2022/08/24	7	28.88	4	28.87	28.80	3	25,177	0.01%
2022/08/23	8	28.98	7	28.94	28.93	1	24,848	0.00%
2022/08/22	5	29.17	2	29.22	29.25	3	24,388	0.01%
2022/08/19	1	29.39	0.4	29.30	29.42	0.6	24,110	0.00%
2022/08/18	6	29.15	2	29.09	29.29	4	24,128	0.02%
2022/08/17	2	29.21	4	29.19	29.28	-2	24,037	-0.01%
2022/08/16	10.5	29.19	1.2	29.21	29.24	9.3	24,041	0.04%
2022/08/15	11	29.20	1	29.28	29.22	10	23,880	0.04%
2022/08/12	3	29.21	2	29.23	29.30	1	23,637	0.00%
2022/08/11	1	29.12	0	0.00	29.12	1	23,814	0.00%
2022/08/10	23.2	28.85	0.5	28.86	28.81	22.7	23,742	0.10%
2022/08/09	2	29.04	3	28.75	29.07	-1	23,654	0.00%
2022/08/08	1.7	28.75	0	0.00	28.87	1.7	23,892	0.01%
2022/08/05	6.2	28.81	3	28.85	28.87	3.2	23,904	0.01%
2022/08/04	3	28.30	3	28.18	28.43	0	24,150	0.00%
2022/08/03	5.1	28.34	2	28.30	28.44	3.1	24,195	0.01%
2022/08/02	15	28.38	0	0.00	28.45	15	24,176	0.06%
2022/08/01	6	28.55	0	0.00	28.76	6	24,031	0.03%
2022/07/29	5	28.49	2	28.50	28.55	3	24,047	0.01%
2022/07/28	5	28.29	2	28.20	28.18	3	23,873	0.01%
2022/07/27	7.1	28.04	8	28.04	28.25	-0.9	23,648	0.00%
2022/07/26	11.7	28.10	15	28.09	28.12	-3.3	23,575	-0.01%
2022/07/25	17.1	28.30	0	0.00	28.33	17.1	23,450	0.07%
2022/07/22	4.2	28.43	9	28.37	28.40	-4.8	23,497	-0.02%
2022/07/21	15	28.12	0	0.00	28.38	15	23,839	0.06%
2022/07/20	26	28.04	0	0.00	28.00	26	24,096	0.11%
2022/07/19	0.6	27.63	1	27.39	27.68	-0.4	24,748	0.00%
2022/07/18	13.1	27.22	1	27.33	27.48	12.1	24,713	0.05%
2022/07/15	15.5	27.10	12	27.06	27.09	3.5	24,487	0.01%
2022/07/14	3.8	27.12	1	27.16	27.18	2.8	24,288	0.01%
2022/07/13	1	27.09	2	27.19	27.08	-1	24,146	0.00%
2022/07/12	8.1	26.57	1.2	26.60	26.62	6.9	24,016	0.03%
2022/07/11	6.6	27.26	4	27.17	27.25	2.6	23,577	0.01%
2022/07/08	4.5	27.33	5	27.32	27.25	-0.5	23,400	0.00%
2022/07/07	3.1	26.39	8	26.48	26.76	-4.9	23,071	-0.02%
2022/07/06	20.3	26.54	10	26.58	26.32	10.3	23,127	0.04%
2022/07/05	15	26.80	0	0.00	26.96	15	22,663	0.07%
2022/07/04	13.3	26.59	1	26.71	26.68	12.3	22,393	0.05%
2022/07/01	31	27.19	0	0.00	26.81	31	22,566	0.14%
2022/06/30	48.1	27.58	0	0.00	27.56	48.1	21,708	0.22%
2022/06/29	2	28.30	0	0.00	28.14	2	20,881	0.01%
2022/06/28	8.4	28.48	0	0.00	28.53	8.4	20,578	0.04%
2022/06/27	5	28.79	0	0.00	28.86	5	20,368	0.02%
2022/06/24	8	28.17	0	0.00	28.10	8	20,147	0.04%
2022/06/23	7.3	28.09	6	28.03	28.05	1.3	20,047	0.01%
2022/06/22	16	28.59	0	0.00	28.50	16	19,293	0.08%
2022/06/21	0.3	29.00	0	0.00	29.28	0.3	18,528	0.00%
2022/06/20	12	29.03	0	0.00	28.87	12	18,308	0.07%
2022/06/17	21	29.51	1	29.35	29.62	20	17,392	0.12%
2022/06/16	30.3	30.05	0	0.00	29.94	30.3	16,622	0.18%
2022/06/15	1.3	30.33	0	0.00	30.39	1.3	15,696	0.01%
2022/06/14	5.1	30.37	2	30.29	30.48	3.1	15,602	0.02%
2022/06/13	13.1	30.45	0	0.00	30.51	13.1	15,482	0.08%
2022/06/10	4.1	31.05	0	0.00	31.08	4.1	14,994	0.03%
2022/06/09	2.5	31.33	0	0.00	31.30	2.5	15,011	0.02%
2022/06/08	1	31.59	0	0.00	31.60	1	14,992	0.01%
2022/06/07	2.2	31.45	1	31.45	31.44	1.2	15,163	0.01%
2022/06/06	0.1	31.35	0	0.00	31.48	0.1	15,209	0.00%
2022/06/02	1	31.41	0	0.00	31.40	1	15,616	0.01%
2022/06/01	4	31.58	11	31.56	31.52	-7	16,204	-0.04%
2022/05/31	1	31.36	1	31.33	31.40	0	16,408	0.00%
2022/05/27	0	0.00	0.5	31.09	31.08	-0.5	16,766	0.00%
2022/05/26	5	30.88	0	0.00	30.80	5	17,092	0.03%
2022/05/25	2	30.86	2	30.86	30.88	0	17,125	0.00%
2022/05/24	12	30.84	1	30.72	30.70	11	17,438	0.06%
2022/05/23	3	30.88	1.7	30.89	30.86	1.3	17,461	0.01%
2022/05/19	2	30.48	0	0.00	30.68	2	18,026	0.01%
2022/05/18	3	30.98	0	0.00	31.01	3	17,868	0.02%
2022/05/17	4	30.71	0	0.00	30.69	4	17,836	0.02%
2022/05/16	8	30.67	3	30.77	30.72	5	17,947	0.03%
2022/05/13	0.2	30.80	1	30.78	30.80	-0.8	17,622	0.00%
2022/05/12	23.5	30.92	1	30.82	30.63	22.5	17,584	0.13%
2022/05/11	11.3	31.20	1	31.19	31.17	10.3	17,093	0.06%
2022/05/10	2.3	31.39	0	0.00	31.65	2.3	16,798	0.01%
2022/05/09	10.3	31.70	0	0.00	31.57	10.3	16,792	0.06%
2022/05/06	3	32.20	0	0.00	32.25	3	16,679	0.02%
2022/05/05	0	0.00	1	32.51	32.54	-1	16,763	-0.01%
2022/05/04	2.2	32.29	0	0.00	32.31	2.2	16,949	0.01%
2022/05/03	3.2	31.96	0	0.00	32.09	3.2	17,554	0.02%
2022/04/28	6	31.65	5	31.56	31.72	1	18,539	0.01%
2022/04/27	7.1	31.40	0	0.00	31.48	7.1	18,489	0.04%
2022/04/26	10	31.97	1.3	32.06	31.93	8.7	18,167	0.05%
2022/04/25	41.4	32.04	1.8	32.03	32.03	39.6	18,243	0.22%
2022/04/22	1	32.63	1	32.79	32.78	0	17,463	0.00%
2022/04/21	1	32.88	0	0.00	32.90	1	17,770	0.01%
2022/04/20	3	32.80	0	0.00	32.83	3	17,859	0.02%
2022/04/19	1	32.95	0	0.00	32.85	1	18,080	0.01%
2022/04/18	24.2	32.64	0	0.00	32.68	24.2	18,217	0.13%
2022/04/15	16.2	32.87	0.1	32.94	32.90	16.1	18,004	0.09%
2022/04/14	0.1	33.11	0	0.00	33.07	0.1	18,223	0.00%
2022/04/13	2.1	33.02	0	0.00	33.11	2.1	18,347	0.01%
2022/04/12	26.5	32.64	0	0.00	32.69	26.5	18,315	0.14%
2022/04/11	16.9	33.08	15	33.17	32.81	1.9	17,884	0.01%
2022/04/08	10.3	33.06	1	33.10	33.17	9.3	17,526	0.05%
2022/04/07	6.4	33.10	0	0.00	32.90	6.4	17,428	0.04%
2022/04/06	21.4	33.38	1	33.45	33.47	20.4	16,712	0.12%
2022/04/01	1.2	33.41	0	0.00	33.55	1.2	16,657	0.01%
2022/03/31	0.1	33.69	0	0.00	33.63	0.1	16,656	0.00%
2022/03/30	8	33.65	0	0.00	33.70	8	16,713	0.05%
2022/03/29	1	33.65	2	33.65	33.64	-1	16,641	-0.01%
2022/03/28	25	33.51	0	0.00	33.78	25	16,634	0.15%
2022/03/25	4	33.79	0	0.00	33.81	4	16,484	0.02%
2022/03/24	24	33.93	0	0.00	33.96	24	16,660	0.14%
2022/03/23	1	33.98	0.2	33.95	33.96	0.9	16,953	0.01%
2022/03/22	4	33.87	0	0.00	33.87	4	17,380	0.02%
2022/03/18	12	33.87	8	33.84	33.90	4	17,685	0.02%
2022/03/16	2	33.67	0	0.00	33.71	2	17,821	0.01%
2022/03/15	2.5	33.82	1	33.84	33.78	1.5	17,846	0.01%
2022/03/14	0	0.00	2	34.05	34.13	-2	18,020	-0.01%
2022/03/11	2	33.90	2	33.91	33.90	0	18,151	0.00%
2022/03/10	0.2	33.87	11.1	33.92	33.89	-10.9	18,239	-0.06%
2022/03/09	12	33.34	8	33.26	33.36	4	18,168	0.02%
2022/03/08	6.1	33.01	12	33.12	33.00	-5.9	18,129	-0.03%
2022/03/07	32.3	33.44	42.8	33.39	33.45	-10.5	17,675	-0.06%
2022/03/04	7	34.14	4	34.23	34.04	3	17,185	0.02%
2022/03/03	7	34.20	4	34.15	34.22	3	17,340	0.02%
2022/03/02	1.6	33.85	0	0.00	33.97	1.6	17,356	0.01%
2022/03/01	0	0.00	7	33.79	33.88	-7	17,209	-0.04%
2022/02/25	0	33.25	3	33.35	33.33	-3	16,965	-0.02%
2022/02/24	3.2	33.30	2	33.26	33.19	1.2	17,005	0.01%
2022/02/23	1	33.75	3	33.65	33.75	-2	16,824	-0.01%
2022/02/22	3.1	33.46	20	33.47	33.49	-16.9	16,978	-0.10%
2022/02/21	4	33.81	5.1	33.45	33.80	-1.1	17,361	-0.01%
2022/02/18	2.1	33.20	0	0.00	33.50	2.1	17,247	0.01%
2022/02/17	2.3	33.36	6	33.28	33.34	-3.7	17,551	-0.02%
2022/02/16	0.1	33.24	0	0.00	33.27	0.1	17,830	0.00%
2022/02/15	2.3	33.18	0	0.00	33.10	2.3	17,811	0.01%
2022/02/14	9.1	33.10	4	33.11	33.13	5.1	18,019	0.03%
2022/02/11	2	33.44	0	0.00	33.43	2	18,330	0.01%
2022/02/10	6	33.49	0	0.00	33.49	6	18,757	0.03%
2022/02/09	1	33.40	9.5	33.50	33.50	-8.4	19,206	-0.04%
2022/02/08	1.1	33.22	0	0.00	33.30	1.1	19,190	0.01%
2022/02/07	2	32.54	0.6	32.68	33.00	1.5	19,118	0.01%
2022/01/26	24	32.37	2	32.39	32.40	22	19,021	0.12%
2022/01/25	7.1	32.33	1	32.38	32.34	6.1	19,107	0.03%
2022/01/24	4	32.60	32	32.53	32.72	-28	18,760	-0.15%
2022/01/21	10.4	32.89	10	32.84	32.84	0.4	18,519	0.00%
2022/01/20	0	0.00	1	33.33	33.36	-1	18,158	-0.01%
2022/01/19	3.2	33.29	1	33.26	33.21	2.2	18,354	0.01%
2022/01/18	13	33.41	21	33.31	33.45	-8	18,641	-0.04%
2022/01/17	0	33.15	11	33.15	33.22	-11	18,981	-0.06%
2022/01/14	4.3	33.04	12	32.99	33.15	-7.7	21,215	-0.04%
2022/01/13	1	33.19	0	0.00	33.20	1	22,404	0.00%
2022/01/12	2.5	33.11	50	33.15	33.10	-47.5	23,373	-0.20%
2022/01/11	0.2	33.23	4	33.21	33.20	-3.8	23,638	-0.02%
2022/01/10	0	0.00	2	33.29	33.27	-2	24,258	-0.01%
2022/01/07	1.1	33.20	0	0.00	33.17	1.1	24,516	0.00%
2022/01/06	2	33.41	1	33.49	33.41	1	24,667	0.00%
2022/01/05	4	33.40	2	33.40	33.45	2	25,175	0.01%
2022/01/04	1	33.46	0	0.00	33.41	1	26,009	0.00%
2022/01/03	10.1	33.41	0	0.00	33.42	10.1	26,439	0.04%
2021/12/30	0	33.59	5	33.64	33.58	-5	27,336	-0.02%
2021/12/29	0	33.58	2	33.59	33.61	-2	27,867	-0.01%
2021/12/28	0	33.50	2	33.54	33.56	-2	28,292	-0.01%
2021/12/27	0	33.37	4	33.34	33.38	-4	28,983	-0.01%
2021/12/24	12	33.34	3	33.33	33.29	9	30,113	0.03%
2021/12/23	0	0.00	2	33.35	33.34	-2	30,324	-0.01%
2021/12/22	1	33.36	2	33.32	33.30	-1	30,997	0.00%
2021/12/21	4	33.31	5	33.28	33.36	-1	31,128	0.00%
2021/12/20	2	33.35	0	0.00	33.41	2	31,224	0.01%
2021/12/17	0	0.00	30	33.45	33.43	-30	31,075	-0.10%
2021/12/16	3	33.38	5.3	33.40	33.45	-2.3	30,909	-0.01%
2021/12/15	3	32.92	1	33.04	33.04	2	31,068	0.01%
2021/12/14	10.4	33.07	1	33.00	32.95	9.4	31,054	0.03%
2021/12/13	10	33.43	0	0.00	33.33	10	30,895	0.03%
2021/12/10	0	33.34	16.2	33.40	33.30	-16.2	30,862	-0.05%
2021/12/09	0	0.00	2	33.37	33.32	-2	30,754	-0.01%
2021/12/08	22	33.18	18	33.24	33.18	4	30,597	0.01%
2021/12/07	0	0.00	19.3	32.93	33.03	-19.3	30,311	-0.06%
2021/12/06	12	32.81	1	32.75	32.86	11	30,069	0.04%
2021/12/03	1	32.68	7	32.66	32.65	-6	30,302	-0.02%
2021/12/02	5	32.48	2	32.47	32.47	3	30,250	0.01%
2021/12/01	0	0.00	10	32.42	32.50	-10	30,420	-0.03%
2021/11/30	2	32.46	0	0.00	32.30	2	30,392	0.01%
2021/11/29	11.1	32.03	20	31.97	32.22	-8.9	30,384	-0.03%
2021/11/26	8.2	32.36	5	32.38	32.35	3.2	30,133	0.01%
2021/11/25	1	32.65	0	0.00	32.65	1	29,905	0.00%
2021/11/24	4.1	32.58	0	0.00	32.61	4.1	29,925	0.01%
2021/11/23	11.9	32.71	14	32.64	32.63	-2.1	29,885	-0.01%
2021/11/22	5	32.92	5	32.96	32.93	0	29,903	0.00%
2021/11/19	0	32.93	7	32.99	32.93	-7	29,833	-0.02%
2021/11/18	3	32.94	75	32.98	32.98	-72	29,820	-0.24%
2021/11/17	2.7	32.61	6	32.65	32.71	-3.3	29,329	-0.01%
2021/11/16	0	0.00	7	32.52	32.59	-7	29,410	-0.02%
2021/11/15	0	32.41	9	32.41	32.43	-9	29,642	-0.03%
2021/11/12	2.1	32.11	18.7	32.17	32.20	-16.6	29,635	-0.06%
2021/11/11	2	32.18	5	32.28	32.15	-3	29,814	-0.01%
2021/11/10	13.5	32.35	1	32.40	32.34	12.5	30,295	0.04%
2021/11/09	16	32.39	83	32.35	32.35	-67	30,107	-0.22%
2021/11/08	13	32.15	3	32.36	32.39	10	29,738	0.03%
2021/11/05	0	0.00	8	31.85	31.95	-8	29,680	-0.03%
2021/11/04	8	31.93	1	31.91	31.86	7	29,884	0.02%
2021/11/03	2	31.70	2	31.73	31.77	0	29,845	0.00%
2021/11/02	17.3	31.60	6	31.56	31.53	11.3	29,764	0.04%
2021/11/01	8	31.56	0	0.00	31.56	8	29,464	0.03%
2021/10/29	66	31.36	7.2	31.35	31.45	58.8	29,203	0.20%
2021/10/28	23	31.36	10.1	31.37	31.39	12.9	29,000	0.04%
2021/10/27	30	31.10	0	0.00	31.15	30	28,924	0.10%
2021/10/26	25	31.00	10.3	30.94	31.05	14.8	28,992	0.05%
2021/10/25	30.2	30.77	2	30.74	30.86	28.2	28,743	0.10%
2021/10/22	86.8	30.74	25.1	30.70	30.84	61.7	28,569	0.22%
2021/10/21	50.2	32.35	1	32.35	32.40	49.2	26,495	0.19%
2021/10/20	40.2	32.33	3	32.42	32.37	37.2	25,033	0.15%
2021/10/19	50	32.34	0	0.00	32.40	50	23,996	0.21%
2021/10/18	23.1	32.35	15	32.39	32.36	8.1	23,655	0.03%
2021/10/14	18.2	32.19	0	0.00	32.18	18.2	23,569	0.08%
2021/10/13	9.1	32.28	8	32.28	32.17	1.1	23,078	0.00%
2021/10/12	50.3	32.34	2	32.43	32.24	48.3	22,532	0.21%
2021/10/08	41	32.59	1	32.56	32.59	40	21,746	0.18%
2021/10/07	120	32.49	5	32.60	32.57	115	21,631	0.53%	大買/鉅額交易
2021/10/06	7.5	31.91	1	31.82	31.88	6.5	20,959	0.03%
2021/10/05	6.1	31.75	0	0.00	31.96	6.1	20,585	0.03%
2021/10/04	18.3	31.99	0	0.00	31.84	18.3	20,219	0.09%
2021/10/01	42.6	32.29	6	32.26	32.26	36.6	19,474	0.19%
2021/09/30	0.1	32.72	0	0.00	32.77	0.1	18,345	0.00%
2021/09/29	20	32.67	1	32.70	32.70	19	18,174	0.10%
2021/09/28	1.1	33.04	0	0.00	33.08	1.1	17,606	0.01%
2021/09/27	21	33.29	0	0.00	33.30	21	17,512	0.12%
2021/09/24	1	33.30	0	0.00	33.30	1	17,887	0.01%
2021/09/23	2	33.07	5	33.10	33.08	-3	17,863	-0.02%
2021/09/22	17.3	32.85	0	0.00	32.90	17.3	17,894	0.10%
2021/09/16	0.1	33.30	0	0.00	33.28	0.1	17,370	0.00%
2021/09/15	11	33.34	1	33.28	33.33	10	17,219	0.06%
2021/09/13	0	0.00	1	33.30	33.41	-1	17,264	-0.01%
2021/09/10	21	33.21	1	33.13	33.22	20	17,282	0.12%
2021/09/09	1	32.75	0	0.00	32.94	1	17,241	0.01%
2021/09/08	4	32.85	0	0.00	32.80	4	17,202	0.02%
2021/09/07	20	33.13	0	0.00	33.16	20	16,852	0.12%
2021/09/06	2	33.20	1	33.33	33.07	1	16,790	0.01%
2021/09/03	1	33.22	0	0.00	33.24	1	16,600	0.01%
2021/09/02	0.8	33.18	2	33.15	33.16	-1.2	16,607	-0.01%
2021/09/01	0	0.00	15	33.37	33.39	-15	16,552	-0.09%
2021/08/30	9	33.19	2	33.25	33.29	7	16,532	0.04%
2021/08/27	0	0.00	22	33.01	33.11	-22	16,504	-0.13%
2021/08/26	7	32.89	1	32.79	32.99	6	16,452	0.04%
2021/08/25	1	32.90	3.4	32.96	33.00	-2.4	16,281	-0.01%
2021/08/24	21.6	32.75	0	0.00	32.80	21.6	16,383	0.13%
2021/08/23	17	32.78	0	0.00	32.88	17	16,186	0.11%
2021/08/20	8.3	32.26	2.2	32.20	32.26	6.1	16,057	0.04%
2021/08/19	14.4	32.57	2	32.49	32.32	12.4	15,784	0.08%
2021/08/18	2	32.68	0	0.00	33.07	2	15,181	0.01%
2021/08/17	3.3	32.70	0	0.00	32.53	3.3	14,907	0.02%
2021/08/16	10.8	32.84	0	0.00	32.86	10.8	14,707	0.07%
2021/08/13	5	33.29	1	33.32	33.27	4	14,056	0.03%
2021/08/12	5.1	33.40	0	0.00	33.51	5.1	13,851	0.04%
2021/08/11	2	33.53	0	0.00	33.49	2	13,905	0.01%
2021/08/10	6.2	33.83	0	0.00	33.79	6.2	13,704	0.05%
2021/08/09	1	33.96	0	0.00	34.10	1	14,439	0.01%
2021/08/06	0	0.00	1	34.19	34.25	-1	14,660	-0.01%
2021/08/05	1	34.17	0	0.00	34.20	1	15,367	0.01%
2021/08/04	0.1	34.31	0	0.00	34.35	0.1	16,712	0.00%
2021/08/03	0	0.00	1	34.15	34.15	-1	17,432	-0.01%
2021/08/02	2	33.89	0	0.00	34.00	2	17,428	0.01%
2021/07/30	3.1	33.93	0	0.00	33.90	3.1	17,250	0.02%
2021/07/29	2	33.86	0	0.00	34.10	2	17,094	0.01%
2021/07/28	9.1	33.44	0	0.00	33.89	9.1	17,359	0.05%
2021/07/27	2.2	34.02	0	0.00	34.07	2.2	17,372	0.01%
2021/07/26	1	34.51	0	0.00	34.50	1	17,260	0.01%
2021/07/22	2	34.29	0	0.00	34.21	2	17,183	0.01%
2021/07/21	10.3	34.07	0	0.00	34.13	10.3	16,996	0.06%
2021/07/20	6.1	34.75	0	0.00	34.56	6.1	16,353	0.04%
2021/07/19	0.1	35.05	1	35.11	35.14	-0.9	16,195	-0.01%
2021/07/15	0.1	34.68	5	34.64	34.98	-4.9	16,244	-0.03%
2021/07/14	0.4	34.56	0	0.00	34.48	0.4	16,238	0.00%
2021/07/13	8.2	34.90	0	0.00	34.85	8.2	16,009	0.05%
2021/07/12	1	35.55	1	35.55	35.27	0	15,934	0.00%
2021/07/09	0.3	35.40	0	0.00	35.44	0.3	15,733	0.00%
2021/07/08	0	0.00	0.4	35.73	35.80	-0.4	15,796	0.00%
2021/07/05	2	35.50	3.5	35.60	35.69	-1.5	15,631	-0.01%
2021/07/02	1	35.17	0	0.00	35.20	1	15,550	0.01%
2021/07/01	2.2	34.99	1	35.20	35.00	1.2	15,473	0.01%
2021/06/30	0	0.00	1	35.02	35.00	-1	15,037	-0.01%
2021/06/29	2	34.80	0	0.00	34.80	2	15,029	0.01%
2021/06/28	7	35.06	4	35.09	35.10	3	15,068	0.02%
2021/06/25	0	0.00	4	34.84	34.74	-4	15,000	-0.03%
2021/06/24	0	0.00	1	34.66	34.66	-1	15,045	-0.01%
2021/06/23	1	34.42	0	0.00	34.45	1	15,186	0.01%
2021/06/22	3.1	34.57	0	0.00	34.43	3.1	15,168	0.02%
2021/06/21	1	34.54	2	34.61	34.55	-1	15,124	-0.01%
2021/06/18	3	34.99	0	0.00	34.91	3	15,026	0.02%
2021/06/16	3.5	34.69	2	34.70	34.78	1.5	15,232	0.01%
2021/06/15	1	34.57	0	0.00	34.65	1	15,274	0.01%
2021/06/11	1	34.56	0	0.00	34.55	1	15,354	0.01%
2021/06/10	0.1	34.60	0	0.00	34.60	0.1	15,462	0.00%
2021/06/09	1	34.50	0	0.00	34.45	1	15,529	0.01%
2021/06/08	3	34.63	0	0.00	34.65	3	15,624	0.02%
2021/06/04	4	34.77	11	34.77	34.77	-7	15,681	-0.04%
2021/06/03	0	0.00	1	34.95	34.95	-1	15,696	-0.01%
2021/06/02	1.5	35.02	0	35.02	34.96	1.5	15,809	0.01%
2021/05/31	0	0.00	1	34.75	34.75	-1	15,721	-0.01%
2021/05/28	0	0.00	6	34.49	34.55	-6	15,754	-0.04%
2021/05/27	1	34.08	0	0.00	34.28	1	15,767	0.01%
2021/05/26	2	34.29	0	0.00	34.32	2	15,811	0.01%
2021/05/25	1	34.28	1	34.30	34.34	0	15,861	0.00%
2021/05/24	1	33.83	2	34.05	34.05	-1	15,943	-0.01%
2021/05/21	2	33.93	0	0.00	34.00	2	15,870	0.01%
2021/05/20	0	0.00	10.6	33.88	33.86	-10.6	15,950	-0.07%
2021/05/19	4	33.90	3	34.08	34.10	1	15,867	0.01%
2021/05/18	12	33.85	13	33.50	34.01	-1	15,921	-0.01%
2021/05/17	52.9	32.77	15	32.73	32.75	37.9	15,879	0.24%
2021/05/14	3.1	33.77	1	33.61	33.65	2.1	14,792	0.01%
2021/05/13	6	33.14	5.6	33.16	33.40	0.4	14,460	0.00%
2021/05/12	16	33.28	96.6	32.77	33.50	-80.6	13,679	-0.59%
2021/05/11	3	35.18	3.9	35.41	34.70	-0.9	12,332	-0.01%
2021/05/10	1	35.80	1.2	35.89	35.88	-0.2	11,676	0.00%
2021/05/07	0	0.00	2	35.65	35.72	-2	11,778	-0.02%
2021/05/06	3	35.37	5	35.23	35.30	-2	11,877	-0.02%
2021/05/05	0	0.00	1	35.60	35.35	-1	11,916	-0.01%
2021/05/04	1	34.86	0	0.00	35.30	1	11,516	0.01%
2021/05/03	0	0.00	7	36.03	35.91	-7	11,089	-0.06%
2021/04/29	1	36.10	4	36.08	36.12	-3	11,039	-0.03%
2021/04/28	0	35.95	0	0.00	35.98	0	11,127	0.00%
2021/04/27	2.3	35.97	1	35.98	35.98	1.3	11,379	0.01%
2021/04/26	0	0.00	2	35.90	35.99	-2	11,527	-0.02%
2021/04/23	0.5	35.29	1	35.15	35.30	-0.5	11,671	0.00%
2021/04/22	1	35.77	1	35.78	35.40	0	11,800	0.00%
2021/04/21	3	35.37	6.3	35.33	35.53	-3.3	12,099	-0.03%
2021/04/20	1	35.33	0	0.00	35.33	1	12,400	0.01%
2021/04/19	0	0.00	0.9	35.19	35.20	-0.9	12,466	-0.01%
2021/04/16	1	34.74	5.1	34.70	34.94	-4.1	12,623	-0.03%
2021/04/15	1	34.48	0	0.00	34.50	1	12,665	0.01%
2021/04/14	2	34.28	0	0.00	34.35	2	13,099	0.02%
2021/04/13	0	0.00	2	34.71	34.47	-2	13,191	-0.02%
2021/04/12	1	34.68	0	0.00	34.69	1	13,479	0.01%
2021/04/09	0	0.00	5	34.67	34.70	-5	13,634	-0.04%
2021/04/08	1	34.70	0	0.00	34.75	1	13,861	0.01%
2021/04/07	3	34.72	0	0.00	34.71	3	13,924	0.02%
2021/04/06	21	34.79	0	0.00	34.74	21	13,991	0.15%
2021/04/01	9	34.61	0	0.00	34.61	9	14,051	0.06%
2021/03/31	2	34.66	0	0.00	34.63	2	14,126	0.01%
2021/03/30	0.2	34.60	0	0.00	34.60	0.2	13,963	0.00%
2021/03/29	2.2	34.15	20	34.28	34.34	-17.8	14,041	-0.13%
2021/03/25	2	33.61	1	33.62	33.66	1	14,089	0.01%
2021/03/23	0	0.00	1	33.74	33.66	-1	14,047	-0.01%
2021/03/22	1.3	33.57	0	0.00	33.60	1.3	14,115	0.01%
2021/03/19	2	33.59	2	33.35	33.60	0	14,304	0.00%
2021/03/18	2	33.48	0	0.00	33.53	2	14,273	0.01%
2021/03/17	2	32.99	0	0.00	32.95	2	14,394	0.01%
2021/03/16	10	32.98	1	32.90	32.99	9	14,595	0.06%
2021/03/15	0	0.00	1	32.54	32.74	-1	14,896	-0.01%
2021/03/12	3	32.37	0	0.00	32.43	3	15,119	0.02%
2021/03/11	7	32.29	2	32.30	32.33	5	15,393	0.03%
2021/03/10	0	0.00	5	32.10	32.10	-5	15,574	-0.03%
2021/03/09	0	0.00	5	31.99	32.00	-5	15,641	-0.03%
2021/03/05	0	0.00	4.7	31.70	31.80	-4.7	15,693	-0.03%
2021/03/04	10	31.85	0.4	31.81	31.80	9.6	15,709	0.06%
2021/03/02	3	31.90	0	0.00	31.90	3	15,732	0.02%
2021/02/26	2	31.92	0	0.00	31.90	2	15,774	0.01%
2021/02/25	2	31.93	1	31.97	32.01	1	15,760	0.01%
2021/02/23	1	31.64	9	31.78	31.80	-8	15,634	-0.05%
2021/02/22	6	31.41	3	31.49	31.50	3	15,506	0.02%
2021/02/19	5	30.98	0	0.00	31.12	5	15,365	0.03%
2021/02/18	2	31.00	0	0.00	31.13	2	15,500	0.01%
2021/02/17	4	30.91	0	0.00	31.00	4	15,543	0.03%
2021/02/05	0	0.00	2	30.58	30.55	-2	15,356	-0.01%
2021/02/04	0.7	30.53	0	0.00	30.51	0.7	15,473	0.00%
2021/02/03	1	30.51	0	0.00	30.51	1	15,563	0.01%
2021/02/02	0	0.00	14.5	30.45	30.50	-14.5	15,854	-0.09%
2021/02/01	0	0.00	5	30.06	30.25	-5	16,075	-0.03%
2021/01/29	3	30.58	1	30.60	30.26	2	16,246	0.01%
2021/01/27	11	30.91	28	30.90	30.95	-17	16,259	-0.10%
2021/01/26	2	30.74	3	30.64	30.68	-1	16,164	-0.01%
2021/01/25	1	30.72	23	30.72	30.83	-22	16,491	-0.13%
2021/01/22	3	30.53	18.2	30.49	30.53	-15.2	16,841	-0.09%
2021/01/21	15	30.27	0.1	30.27	30.30	15	17,518	0.09%
2021/01/20	5.4	30.46	5	30.44	30.25	0.4	19,146	0.00%
2021/01/19	0	0.00	7.5	30.76	30.74	-7.5	19,403	-0.04%
2021/01/18	5	30.33	7	30.45	30.61	-2	19,634	-0.01%
2021/01/15	1	30.85	13	30.87	30.79	-12	19,548	-0.06%
2021/01/14	0	0.00	57	30.91	30.92	-57	19,520	-0.29%
2021/01/13	0	0.00	3.2	30.66	30.69	-3.2	19,429	-0.02%
2021/01/11	0.5	30.51	0	0.00	30.61	0.5	19,281	0.00%
2021/01/08	0	0.00	1	30.40	30.46	-1	19,283	-0.01%
2021/01/07	0	0.00	11	30.13	30.22	-11	19,236	-0.06%
2021/01/06	1	29.95	0	0.00	30.00	1	18,861	0.01%
2021/01/05	0	0.00	3	30.01	30.02	-3	18,702	-0.02%
2020/12/31	1	29.79	6	29.84	29.95	-5	18,552	-0.03%
2020/12/30	1	29.66	0	0.00	29.78	1	18,338	0.01%
2020/12/29	0	0.00	10	29.77	29.67	-10	18,326	-0.05%
2020/12/28	0	0.00	3	29.63	29.75	-3	18,329	-0.02%
2020/12/24	2	29.49	0	0.00	29.48	2	18,085	0.01%
2020/12/23	6	29.39	10	29.36	29.42	-4	18,156	-0.02%
2020/12/22	5.4	29.50	2	29.52	29.43	3.4	18,606	0.02%
2020/12/21	7	29.54	0	0.00	29.60	7	19,258	0.04%
2020/12/18	1	29.62	15	29.60	29.61	-14	19,328	-0.07%
2020/12/17	2.5	29.76	0	0.00	29.66	2.5	19,561	0.01%
2020/12/16	0	0.00	3	29.65	29.80	-3	19,561	-0.02%
2020/12/15	0	0.00	1.3	29.70	29.51	-1.3	19,488	-0.01%
2020/12/14	0.5	29.82	0	0.00	29.82	0.5	19,302	0.00%
2020/12/11	3	29.81	2	29.86	29.81	1	19,359	0.01%
2020/12/10	1	29.92	2	30.02	29.94	-1	19,265	-0.01%
2020/12/09	2	30.15	0	30.13	30.14	2	19,097	0.01%
2020/12/08	0	0.00	11.1	29.90	29.90	-11.1	18,695	-0.06%
2020/12/07	0	0.00	5.8	29.77	29.85	-5.8	18,414	-0.03%
2020/12/04	2	29.62	3	29.63	29.68	-1	18,251	-0.01%
2020/12/03	0	0.00	7	29.47	29.45	-7	18,137	-0.04%
2020/12/02	2	29.43	21	29.45	29.44	-19	18,138	-0.10%
2020/12/01	3	29.34	4	29.30	29.35	-1	18,131	-0.01%
2020/11/30	6.1	29.41	0	0.00	29.35	6.1	18,213	0.03%
2020/11/25	1.4	29.11	18	29.09	29.01	-16.6	18,006	-0.09%
2020/11/24	1	29.20	1	29.16	29.11	0	17,904	0.00%
2020/11/23	0	0.00	14	29.12	29.14	-14	17,841	-0.08%
2020/11/20	3	28.86	0	0.00	28.88	3	17,893	0.02%
2020/11/19	0	0.00	1	28.87	28.86	-1	18,118	-0.01%
2020/11/18	0	0.00	1	28.89	28.90	-1	18,250	-0.01%
2020/11/17	1	28.81	21	28.88	28.81	-20	18,455	-0.11%
2020/11/16	2	28.79	0	0.00	28.80	2	19,178	0.01%
2020/11/13	1	28.40	8	28.46	28.53	-7	18,963	-0.04%
2020/11/12	9	28.41	0	0.00	28.40	9	18,920	0.05%
2020/11/11	2	28.46	9.1	28.44	28.50	-7.1	18,920	-0.04%
2020/11/10	19.1	28.28	0	0.00	28.29	19.1	18,893	0.10%
2020/11/09	3	28.41	0	0.00	28.40	3	18,592	0.02%
2020/11/06	12	28.17	2	28.20	28.19	10	18,420	0.05%
2020/11/05	3	28.12	3	28.13	28.12	0	18,259	0.00%
2020/11/04	10	28.02	2	28.06	28.05	8	18,240	0.04%
2020/11/03	3	28.00	2	27.89	28.01	1	18,058	0.01%
2020/11/02	7.1	27.71	5	27.66	27.72	2.1	17,951	0.01%
2020/10/30	14	27.84	10	27.89	27.80	4	17,737	0.02%
2020/10/29	19	27.96	1	27.89	27.98	18	17,214	0.10%
2020/10/28	40.1	28.24	6	28.39	28.19	34.1	16,451	0.21%
2020/10/27	12	29.61	0	0.00	29.69	12	14,985	0.08%
2020/10/26	10	29.69	1	29.80	29.69	9	14,571	0.06%
2020/10/23	1	29.61	0	0.00	29.63	1	14,243	0.01%
2020/10/22	9	29.55	6	29.57	29.59	3	14,252	0.02%
2020/10/20	22	29.61	0	0.00	29.64	22	13,965	0.16%
2020/10/19	8	29.66	3	29.62	29.64	5	14,347	0.03%
2020/10/16	6	29.59	2	29.66	29.56	4	14,557	0.03%
2020/10/15	13	29.65	0	0.00	29.69	13	14,581	0.09%
2020/10/14	6	29.76	4	29.76	29.74	2	14,485	0.01%
2020/10/13	11	29.66	1	29.71	29.71	10	14,504	0.07%
2020/10/12	7	29.79	1	29.73	29.74	6	14,442	0.04%
2020/10/08	2	29.70	4	29.74	29.76	-2	14,174	-0.01%
2020/10/07	5	29.64	10	29.60	29.65	-5	14,166	-0.04%
2020/10/06	5	29.66	11	29.62	29.68	-6	14,217	-0.04%
2020/10/05	1	29.51	5	29.51	29.45	-4	14,385	-0.03%
2020/09/30	0	0.00	10	29.48	29.48	-10	14,532	-0.07%
2020/09/29	1	29.31	9	29.29	29.40	-8	15,005	-0.05%
2020/09/28	13	29.20	0	0.00	29.38	13	15,348	0.08%
2020/09/25	16	28.76	0	0.00	28.90	16	15,839	0.10%
2020/09/24	14	29.14	0	0.00	29.06	14	15,657	0.09%
2020/09/22	2	29.85	0	0.00	29.80	2	15,424	0.01%
2020/09/21	5	30.06	5	30.06	30.03	0	15,180	0.00%
2020/09/15	0	0.00	1	30.09	30.10	-1	15,251	-0.01%
2020/09/14	3	29.87	1	30.00	29.98	2	15,378	0.01%
2020/09/11	0	0.00	1	29.77	29.75	-1	15,516	-0.01%
2020/09/09	3	29.63	0	0.00	29.85	3	15,903	0.02%
2020/09/07	1	30.10	0	0.00	29.96	1	16,173	0.01%
2020/09/04	3	30.05	4	29.99	30.09	-1	16,345	-0.01%
2020/09/03	1	30.28	0	0.00	30.25	1	16,346	0.01%
2020/09/02	7	30.11	0	0.00	30.14	7	16,374	0.04%
2020/09/01	0.1	30.15	0.4	30.15	30.06	-0.3	16,665	0.00%
2020/08/31	0.1	30.21	5	30.28	30.16	-4.9	16,971	-0.03%
2020/08/28	1	30.17	0	0.00	30.24	1	17,226	0.01%
2020/08/27	1	30.30	8	30.47	30.33	-7	17,715	-0.04%
2020/08/26	2	30.29	0	0.00	30.43	2	17,808	0.01%
2020/08/25	1	30.41	11	30.38	30.44	-10	17,900	-0.06%
2020/08/24	20	30.10	0	0.00	30.14	20	17,717	0.11%
2020/08/21	1	30.00	10	30.00	30.11	-9	17,747	-0.05%
2020/08/20	10	29.75	3	30.03	29.79	7	17,584	0.04%
2020/08/19	0	0.00	5	31.10	30.77	-5	17,106	-0.03%
2020/08/18	31	30.87	2	30.86	30.90	29	17,222	0.17%
2020/08/17	4	30.91	20	30.85	30.96	-16	17,405	-0.09%
2020/08/14	1	30.33	10	30.50	30.63	-9	17,515	-0.05%
2020/08/12	3	30.22	8	30.24	30.22	-5	17,670	-0.03%
2020/08/11	2	30.53	21	30.37	30.35	-19	17,800	-0.11%
2020/08/07	1	30.66	3	30.70	30.65	-2	17,963	-0.01%
2020/08/06	0	0.00	1	30.75	30.70	-1	18,123	-0.01%
2020/08/05	2	30.54	4	30.46	30.62	-2	18,150	-0.01%
2020/08/04	1.1	30.02	1	30.09	30.17	0.1	18,066	0.00%
2020/08/03	3	30.00	1	30.01	30.01	2	18,203	0.01%
2020/07/31	10	30.15	5	30.16	30.24	5	18,362	0.03%
2020/07/30	0	0.00	2	29.73	29.99	-2	18,199	-0.01%
2020/07/29	0	0.00	4	29.66	29.62	-4	18,290	-0.02%
2020/07/28	4	29.76	1	29.46	29.46	3	18,589	0.02%
2020/07/27	1	29.89	1	29.85	29.84	0	18,958	0.00%
2020/07/24	1	30.00	1	29.81	29.85	0	19,177	0.00%
2020/07/23	3.2	30.15	17	30.10	30.17	-13.8	19,226	-0.07%
2020/07/22	1	29.94	24	29.93	29.97	-23	19,001	-0.12%
2020/07/21	6	29.88	25	29.87	29.84	-19	18,618	-0.10%
2020/07/20	2	29.43	84	29.55	29.55	-82	18,471	-0.44%
2020/07/17	7	29.67	0	0.00	29.59	7	18,517	0.04%
2020/07/16	0	0.00	6	29.62	29.63	-6	18,912	-0.03%
2020/07/14	10	29.60	0	0.00	29.58	10	19,474	0.05%
2020/07/13	0	0.00	6	29.67	29.65	-6	19,664	-0.03%
2020/07/10	1	29.60	0	0.00	29.52	1	20,111	0.00%
2020/07/09	3	29.86	32	29.90	29.74	-29	20,149	-0.14%
2020/07/08	2	29.78	29	29.69	29.72	-27	20,104	-0.13%
2020/07/07	3.2	29.59	10	29.77	29.43	-6.8	19,758	-0.03%
2020/07/06	1	29.67	29	29.75	29.83	-28	19,831	-0.14%
2020/07/03	2	29.31	3	29.32	29.33	-1	19,848	-0.01%
2020/07/02	0	0.00	17	28.91	29.09	-17	19,919	-0.09%
2020/07/01	0	0.00	24	28.83	28.79	-24	19,835	-0.12%
2020/06/30	0.1	28.59	10.1	28.52	28.56	-10	19,720	-0.05%
2020/06/29	0	0.00	33	28.50	28.51	-33	19,944	-0.17%
2020/06/24	0	0.00	3	28.55	28.54	-3	20,125	-0.01%
2020/06/23	1	28.56	2	28.53	28.54	-1	20,752	0.00%
2020/06/22	2	28.48	1.6	28.52	28.48	0.4	21,173	0.00%
2020/06/19	1.2	28.66	2	28.59	28.56	-0.8	21,935	0.00%
2020/06/18	1	28.42	4	28.51	28.55	-3	22,217	-0.01%
2020/06/17	10.1	28.41	0	0.00	28.46	10.1	22,778	0.04%
2020/06/16	11	28.48	5	28.47	28.45	6	23,966	0.03%
2020/06/15	4.5	28.23	0	0.00	28.13	4.5	25,896	0.02%
2020/06/12	10	28.20	8	27.97	28.29	2	26,870	0.01%
2020/06/11	3	28.50	6	28.79	28.43	-3	28,066	-0.01%
2020/06/10	5	28.87	23	28.90	28.86	-18	29,208	-0.06%
2020/06/09	5	28.82	9	28.86	28.84	-4	31,585	-0.01%
2020/06/08	2	28.87	18	28.89	28.88	-16	33,932	-0.05%
2020/06/05	4	28.79	0	0.00	28.80	4	34,209	0.01%
2020/06/04	2	28.61	5	28.65	28.67	-3	34,954	-0.01%
2020/06/03	0	28.48	23	28.48	28.48	-23	36,194	-0.06%
2020/06/02	0	0.00	21	28.20	28.17	-21	36,074	-0.06%
2020/06/01	8	28.02	2.3	28.02	28.05	5.7	36,099	0.02%
2020/05/29	2.2	27.80	0	0.00	27.86	2.2	36,125	0.01%
2020/05/28	0	0.00	3	28.01	27.90	-3	36,417	-0.01%
2020/05/27	2	27.87	6	27.94	27.85	-4	36,930	-0.01%
2020/05/26	0	0.00	31	27.82	27.82	-31	37,686	-0.08%
2020/05/25	5	27.39	2	27.42	27.50	3	37,769	0.01%
2020/05/22	2	27.60	1	27.49	27.45	1	37,724	0.00%
2020/05/21	5	27.62	0	0.00	27.63	5	37,673	0.01%
2020/05/20	0.5	27.53	4	27.51	27.48	-3.5	37,414	-0.01%
2020/05/19	4	27.42	20	27.40	27.43	-16	37,371	-0.04%
2020/05/18	3	27.25	0	0.00	27.25	3	37,373	0.01%
2020/05/15	5	27.44	8	27.54	27.43	-3	37,286	-0.01%
2020/05/14	2	27.56	3	27.60	27.48	-1	37,309	0.00%
2020/05/13	2	27.64	0	0.00	27.75	2	37,221	0.01%
2020/05/12	0	0.00	3	27.55	27.55	-3	37,202	-0.01%
2020/05/11	8	27.69	6	27.67	27.66	2	37,225	0.01%
2020/05/08	1	27.60	0	0.00	27.50	1	37,125	0.00%
2020/05/07	0	0.00	3	27.39	27.40	-3	37,179	-0.01%
2020/05/06	2	27.29	2	27.32	27.32	0	37,098	0.00%
2020/05/05	0	0.00	12	27.31	27.33	-12	37,146	-0.03%
2020/05/04	52	27.01	27	26.92	27.09	25	37,105	0.07%
2020/04/30	20	27.38	3	27.35	27.46	17	36,925	0.05%
2020/04/29	3	27.07	4	27.09	27.07	-1	37,079	0.00%
2020/04/28	10	26.93	16	26.83	26.91	-6	37,392	-0.02%
2020/04/27	6	26.75	0	0.00	26.79	6	39,171	0.02%
2020/04/24	25	26.34	2	26.34	26.33	23	38,889	0.06%
2020/04/23	3	26.50	24	26.42	26.34	-21	38,981	-0.05%
2020/04/22	13	25.78	3	25.99	26.23	10	38,900	0.03%
2020/04/21	21	26.18	39	26.12	26.10	-18	38,703	-0.05%
2020/04/20	5	26.51	10	26.44	26.60	-5	38,276	-0.01%
2020/04/17	32	26.65	19	26.77	26.50	13	38,143	0.03%
2020/04/16	13	26.40	10	26.39	26.44	3	37,641	0.01%
2020/04/15	14	26.29	22	26.35	26.47	-8	37,489	-0.02%
2020/04/14	11	25.92	0	0.00	26.05	11	37,155	0.03%
2020/04/13	2	25.71	6	25.73	25.68	-4	37,244	-0.01%
2020/04/10	1	25.70	8	25.72	25.73	-7	37,181	-0.02%
2020/04/09	19	25.71	2	25.67	25.65	17	37,221	0.05%
2020/04/08	7	25.26	52	25.61	25.77	-45	36,867	-0.12%
2020/04/07	47	25.15	3	25.19	25.22	44	36,353	0.12%
2020/04/06	1	24.64	6	24.70	24.84	-5	36,110	-0.01%
2020/04/01	13	24.49	0	0.00	24.52	13	35,797	0.04%
2020/03/31	4	24.51	0	0.00	24.49	4	35,582	0.01%
2020/03/30	9	23.93	7	24.16	24.32	2	35,350	0.01%
2020/03/27	25	24.83	5	24.68	24.35	20	35,016	0.06%
2020/03/26	3	24.12	105	24.02	24.26	-102	34,321	-0.30%	大賣/鉅額交易
2020/03/25	111	24.27	22	24.28	24.09	89	33,888	0.26%	大買/
2020/03/24	15	23.39	6	23.30	23.38	9	33,068	0.03%
2020/03/23	13	22.59	109	22.67	22.49	-96	32,600	-0.29%	大賣/
2020/03/20	23	23.06	32	22.82	23.28	-9	31,861	-0.03%
2020/03/19	196.1	22.14	23	21.89	21.85	173.1	30,566	0.57%	大買/鉅額交易
2020/03/18	53	23.55	3	23.62	23.29	50	28,445	0.18%
2020/03/17	68.1	23.70	4.3	23.73	23.67	63.8	27,264	0.23%
2020/03/16	81	24.69	24	24.53	24.41	57	25,639	0.22%
2020/03/13	125	24.23	36	24.38	25.29	89	24,153	0.37%	大買/
2020/03/12	90	26.24	12	26.11	25.93	78	21,637	0.36%
2020/03/11	41	27.11	1	26.93	26.97	40	19,241	0.21%
2020/03/10	18	26.84	9	26.96	27.25	9	18,794	0.05%
2020/03/09	31	27.28	5	27.45	27.25	26	17,707	0.15%
2020/03/06	4	27.86	0	0.00	27.88	4	16,214	0.02%
2020/03/05	6.1	28.06	0	0.00	28.10	6.1	16,065	0.04%
2020/03/04	2	27.75	0	0.00	27.86	2	16,235	0.01%
2020/03/03	12	28.06	0	0.00	27.93	12	15,926	0.08%
2020/03/02	25	27.52	0	0.00	27.75	25	15,541	0.16%
2020/02/27	35	28.00	0	0.00	27.90	35	14,821	0.24%
2020/02/26	25	28.43	0	0.00	28.30	25	13,985	0.18%
2020/02/25	5	28.45	0	0.00	28.67	5	13,480	0.04%
2020/02/24	5	28.67	1	28.69	28.70	4	13,484	0.03%
2020/02/21	0	0.00	7	28.88	28.90	-7	13,361	-0.05%
2020/02/19	4	28.91	4	28.90	28.96	0	13,416	0.00%
2020/02/18	3	28.75	0	0.00	28.80	3	13,342	0.02%
2020/02/17	0	0.00	1	28.68	28.80	-1	13,204	-0.01%
2020/02/14	2	28.69	0	0.00	28.79	2	13,043	0.02%
2020/02/13	14	28.68	0	0.00	28.64	14	12,980	0.11%
2020/02/12	10	28.49	6	28.49	28.56	4	13,444	0.03%
2020/02/11	3	28.34	0	0.00	28.34	3	13,351	0.02%
2020/02/10	5	28.07	0	0.00	28.14	5	13,445	0.04%
2020/02/07	6.3	28.26	11	28.24	28.23	-4.7	13,453	-0.03%
2020/02/06	4	28.25	0	0.00	28.44	4	13,474	0.03%
2020/02/05	5	28.10	20	28.10	28.08	-15	13,426	-0.11%
2020/02/04	12	28.00	5	27.96	28.12	7	13,381	0.05%
2020/02/03	2	27.10	28	27.35	27.74	-26	13,397	-0.19%
2020/01/31	26	27.88	9.3	27.88	27.92	16.7	12,821	0.13%
2020/01/30	34	27.76	11	27.89	27.70	23	12,492	0.18%
2020/01/20	3	29.20	7	29.20	29.19	-4	10,664	-0.04%
2020/01/17	10	29.14	2	29.18	29.16	8	10,913	0.07%
2020/01/16	2	29.10	4	29.03	29.10	-2	11,189	-0.02%
2020/01/15	16	29.06	0	0.00	29.01	16	12,641	0.13%
2020/01/14	1	28.97	3	29.00	29.02	-2	13,051	-0.02%
2020/01/13	3	28.81	0	0.00	28.84	3	13,473	0.02%
2020/01/10	4	28.71	0	0.00	28.69	4	13,569	0.03%
2020/01/09	1	28.70	14	28.70	28.70	-13	13,606	-0.10%
2020/01/08	4	28.47	11	28.55	28.50	-7	13,583	-0.05%
2020/01/07	7	28.68	10	28.65	28.69	-3	13,478	-0.02%
2020/01/06	0	0.00	40	28.96	28.96	-40	13,221	-0.30%
2020/01/03	0	0.00	1	29.19	29.18	-1	13,373	-0.01%
2020/01/02	0	0.00	2	29.08	29.09	-2	13,410	-0.01%
2019/12/31	2	28.96	0	0.00	28.97	2	13,889	0.01%
2019/12/30	3	29.04	0	0.00	29.00	3	13,762	0.02%
2019/12/27	0	0.00	9	28.90	28.90	-9	13,551	-0.07%
2019/12/26	20	28.85	0	0.00	28.86	20	13,505	0.15%
2019/12/20	0	0.00	3	28.77	28.80	-3	13,527	-0.02%
2019/12/19	10	28.85	0	0.00	28.69	10	13,545	0.07%
2019/12/18	0	0.00	10	28.71	28.77	-10	13,651	-0.07%
2019/12/17	4	28.65	1	28.59	28.71	3	13,549	0.02%
2019/12/16	5	28.54	4	28.59	28.57	1	13,469	0.01%
2019/12/12	14	28.31	3	28.31	28.31	11	13,384	0.08%
2019/12/11	0.3	28.27	1	28.21	28.21	-0.7	13,328	-0.01%
2019/12/06	4	28.16	5	28.15	28.13	-1	13,516	-0.01%
2019/12/05	1	27.99	1	28.05	28.03	0	13,450	0.00%
2019/12/04	0	0.00	5	27.84	27.88	-5	13,511	-0.04%
2019/12/02	14	27.63	0	0.00	27.65	14	13,797	0.10%
2019/11/29	5	27.82	5	27.74	27.75	0	13,635	0.00%
2019/11/27	0	0.00	2	28.05	28.04	-2	13,666	-0.01%
2019/11/25	0	0.00	35	28.01	27.99	-35	13,586	-0.26%
2019/11/22	3	28.00	0	0.00	28.01	3	13,516	0.02%
2019/11/21	6	27.87	3	27.97	28.00	3	13,703	0.02%
2019/11/20	2	28.10	0	0.00	28.09	2	13,558	0.01%
2019/11/19	7	28.08	1	28.10	28.14	6	13,536	0.04%
2019/11/18	2	27.99	0	0.00	28.05	2	13,457	0.01%
2019/11/15	3	27.85	0	0.00	27.88	3	13,347	0.02%
2019/11/14	4	27.81	0	0.00	27.83	4	13,300	0.03%
2019/11/12	11	27.69	2	27.71	27.74	9	13,309	0.07%
2019/11/11	8	27.53	13	27.54	27.50	-5	13,273	-0.04%
2019/11/07	0	0.00	5	27.72	27.80	-5	12,608	-0.04%
2019/11/06	3	27.88	0	0.00	27.93	3	12,524	0.02%
2019/11/05	29	28.00	11	27.98	28.03	18	12,445	0.14%
2019/11/04	0	0.00	2	27.76	27.84	-2	12,571	-0.02%
2019/10/31	4	27.63	0	0.00	27.58	4	12,802	0.03%
2019/10/30	5	27.62	10	27.60	27.65	-5	12,593	-0.04%
2019/10/29	14	27.77	2	27.61	27.62	12	12,476	0.10%
2019/10/28	5	27.70	5	27.70	27.70	0	12,149	0.00%
2019/10/25	1	27.60	11	27.62	27.60	-10	11,944	-0.08%
2019/10/24	23	27.63	1	27.59	27.65	22	11,625	0.19%
2019/10/23	42	27.46	12	27.53	27.54	30	11,355	0.26%
2019/10/22	47	29.00	7	29.02	29.03	40	9,885	0.40%
2019/10/21	46	28.92	42	28.95	28.95	4	9,478	0.04%
2019/10/18	5	28.78	0	0.00	28.82	5	8,991	0.06%
2019/10/17	38	28.57	1	28.70	28.70	37	8,831	0.42%
2019/10/16	0	0.00	2	28.51	28.51	-2	8,735	-0.02%
2019/10/15	3	28.50	0	0.00	28.45	3	8,666	0.03%
2019/10/14	2	28.51	0	0.00	28.52	2	8,593	0.02%
2019/10/09	7	28.29	0	0.00	28.28	7	8,581	0.08%
2019/10/08	14	28.44	1	28.42	28.44	13	8,493	0.15%
2019/10/07	15	28.48	0	0.00	28.42	15	8,511	0.18%
2019/10/04	0	0.00	0.4	28.17	28.14	-0.4	7,917	-0.01%
2019/10/03	4	27.97	0	0.00	28.12	4	7,926	0.05%
2019/09/27	0	0.00	3	28.03	27.88	-3	7,986	-0.04%
2019/09/26	1	28.20	0	0.00	28.15	1	7,928	0.01%
2019/09/24	4	28.29	9	28.30	28.33	-5	8,100	-0.06%
2019/09/20	1	27.99	2.3	27.99	27.98	-1.3	7,850	-0.02%
2019/09/18	0	0.00	1	28.05	28.05	-1	7,862	-0.01%
2019/09/12	5	27.94	0	0.00	27.92	5	7,861	0.06%
2019/09/11	0	27.84	0	0.00	27.81	0	7,833	0.00%
2019/09/10	6	27.75	0	0.00	27.74	6	7,725	0.08%
2019/09/06	2	27.87	2	27.87	27.83	0	7,701	0.00%
2019/09/05	0	0.00	3	27.70	27.71	-3	7,572	-0.04%
2019/09/04	4	27.47	2	27.51	27.54	2	7,409	0.03%
2019/09/03	1	27.50	2	27.49	27.40	-1	7,314	-0.01%
2019/09/02	0	0.00	3	27.40	27.44	-3	7,237	-0.04%
2019/08/26	4	26.87	0	0.00	26.88	4	7,350	0.05%
2019/08/23	4	27.02	0	0.00	27.02	4	7,298	0.05%
2019/08/22	1	27.00	0	0.00	27.02	1	7,477	0.01%
2019/08/20	5	27.08	0	0.00	27.07	5	7,787	0.06%
2019/08/19	0	0.00	1	27.00	27.03	-1	8,017	-0.01%
2019/08/15	2	26.72	0	0.00	26.82	2	8,632	0.02%
2019/08/12	1	26.88	0.1	27.00	26.90	0.9	9,379	0.01%
2019/08/08	3	26.56	0	0.00	26.56	3	9,580	0.03%
2019/08/07	1	26.47	0	0.00	26.43	1	9,640	0.01%
2019/08/06	2	26.11	0	0.00	26.52	2	9,836	0.02%
2019/08/05	0	0.00	1	26.69	26.60	-1	9,910	-0.01%
2019/08/02	9	26.84	0	0.00	26.85	9	9,881	0.09%
2019/08/01	3	27.11	0	0.00	27.10	3	9,867	0.03%
2019/07/31	0	0.00	1	27.15	27.20	-1	9,844	-0.01%
2019/07/30	0	0.00	4	27.30	27.29	-4	9,832	-0.04%
2019/07/29	1	27.35	0	0.00	27.37	1	9,985	0.01%
2019/07/26	1	27.40	0	0.00	27.40	1	10,002	0.01%
2019/07/25	2	27.43	4	27.46	27.47	-2	9,973	-0.02%
2019/07/24	3	27.33	0	0.00	27.28	3	9,839	0.03%
2019/07/23	0	0.00	8	27.23	27.24	-8	9,743	-0.08%
2019/07/22	0	0.00	2	27.13	27.11	-2	9,640	-0.02%
2019/07/18	1	27.09	0	0.00	27.06	1	9,668	0.01%
2019/07/17	0	0.00	1	27.15	27.14	-1	9,614	-0.01%
2019/07/16	3	27.26	0	0.00	27.26	3	9,616	0.03%
2019/07/12	3	27.24	0	0.00	27.16	3	9,519	0.03%
2019/07/11	0	0.00	1	27.15	27.11	-1	9,417	-0.01%
2019/07/10	0	0.00	20	26.90	26.95	-20	9,359	-0.21%
2019/07/03	0	0.00	2	26.89	26.78	-2	9,587	-0.02%
2019/07/02	0	0.00	20	26.96	26.96	-20	9,637	-0.21%
2019/07/01	0	0.00	5	26.90	26.95	-5	9,701	-0.05%
2019/06/28	0	0.00	10	26.60	26.59	-10	9,568	-0.10%
2019/06/24	2	26.52	11	26.62	26.60	-9	9,553	-0.09%
2019/06/21	0	0.00	3	26.61	26.52	-3	9,504	-0.03%
2019/06/19	0	0.00	2	26.32	26.47	-2	9,490	-0.02%
2019/06/18	3	26.03	0	0.00	26.06	3	9,486	0.03%
2019/06/12	0	0.00	4	26.04	26.10	-4	9,561	-0.04%
2019/06/06	0	0.00	7	25.78	25.69	-7	9,425	-0.07%
2019/06/05	1	25.88	1	25.96	25.81	0	9,293	0.00%
2019/06/03	1	25.78	30	25.87	25.84	-29	9,261	-0.31%
2019/05/31	9	25.91	0	0.00	25.94	9	9,166	0.10%
2019/05/30	4	25.50	1	25.54	25.58	3	9,109	0.03%
2019/05/29	0	0.00	1	25.38	25.39	-1	9,105	-0.01%
2019/05/28	5	25.46	0	0.00	25.50	5	9,002	0.06%
2019/05/27	11	25.34	0	0.00	25.45	11	9,012	0.12%
2019/05/23	31	25.44	0	0.00	25.44	31	8,938	0.35%
2019/05/20	10	25.77	0	0.00	25.70	10	8,317	0.12%
2019/05/17	16.7	25.73	0	0.00	25.70	16.7	8,142	0.20%
2019/05/16	0.3	26.09	0	0.00	25.92	0.3	7,872	0.00%
2019/05/15	2	26.21	0	0.00	26.18	2	7,697	0.03%
2019/05/13	11	26.15	0	0.00	26.09	11	7,409	0.15%
2019/05/09	11	26.74	0	0.00	26.74	11	6,862	0.16%
2019/05/08	2	27.15	8	27.13	27.20	-6	6,628	-0.09%
2019/05/07	1	27.28	0	0.00	27.26	1	6,768	0.01%
2019/05/06	0	0.00	22	27.11	27.08	-22	6,968	-0.32%
2019/05/02	1	27.44	0	0.00	27.40	1	6,805	0.01%
2019/04/29	0	0.00	4	27.34	27.35	-4	6,855	-0.06%
2019/04/26	2	27.51	1	27.52	27.52	1	6,893	0.02%
2019/04/24	0	0.00	2	27.54	27.57	-2	6,904	-0.03%
2019/04/23	2	27.30	0	0.00	27.36	2	6,843	0.03%
2019/04/22	10	27.49	0	0.00	27.41	10	6,833	0.15%
2019/04/19	0	0.00	1	27.45	27.35	-1	6,797	-0.01%
2019/04/17	5	27.41	11	27.46	27.44	-6	6,701	-0.09%
2019/04/15	0	0.00	1	26.97	26.99	-1	6,395	-0.02%
2019/04/12	2	26.76	0	0.00	26.76	2	6,639	0.03%
2019/04/08	1	26.91	40	26.87	26.93	-39	6,633	-0.59%
2019/04/03	0	0.00	2	26.71	26.73	-2	6,721	-0.03%
2019/03/29	0	0.00	2	26.35	26.40	-2	6,645	-0.03%
2019/03/27	0	0.00	10	26.28	26.28	-10	6,599	-0.15%
2019/03/21	0	0.00	2	26.30	26.37	-2	6,637	-0.03%
2019/03/18	0	0.00	1	26.10	26.13	-1	6,282	-0.02%
2019/03/15	1	25.91	0	0.00	25.91	1	6,315	0.02%
2019/03/14	1	26.00	0	0.00	25.91	1	6,297	0.02%
2019/03/13	1	26.00	0	0.00	25.98	1	6,393	0.02%
2019/03/12	8	26.04	0	0.00	26.01	8	6,406	0.12%
2019/03/11	1	25.84	0	0.00	25.89	1	6,398	0.02%
2019/03/08	0	0.00	25	25.77	25.84	-25	6,486	-0.39%
2019/03/06	1	26.05	0	0.00	26.08	1	6,448	0.02%
2019/03/05	6	26.00	1.4	26.02	26.00	4.6	6,424	0.07%
2019/03/04	1	26.10	0	0.00	26.12	1	6,359	0.02%
2019/02/27	5	25.98	0	0.00	25.96	5	6,190	0.08%
2019/02/26	2	26.17	19	26.25	26.18	-17	6,134	-0.28%
2019/02/22	2	25.90	2	25.90	25.90	0	5,846	0.00%
2019/02/21	2	25.84	1	25.75	25.84	1	5,647	0.02%
2019/02/20	0	0.00	10	25.63	25.74	-10	5,522	-0.18%
2019/02/13	1	25.30	0	0.00	25.42	1	5,182	0.02%
2019/02/12	0	0.00	23	25.22	25.26	-23	5,100	-0.45%
2019/02/11	0	0.00	11	25.05	24.99	-11	4,965	-0.22%
2019/01/29	2	24.84	0	0.00	24.89	2	4,913	0.04%
2019/01/28	0	0.00	1	25.04	25.01	-1	4,903	-0.02%
2019/01/25	1	24.90	8	24.82	24.90	-7	4,787	-0.15%
2019/01/23	1	24.41	0	0.00	24.44	1	4,651	0.02%
2019/01/22	1	24.50	4	24.50	24.50	-3	4,706	-0.06%
2019/01/21	1	24.52	2	24.61	24.51	-1	4,849	-0.02%
2019/01/11	0	0.00	1	24.14	24.04	-1	6,239	-0.02%
2019/01/10	0	0.00	3	23.99	24.01	-3	6,289	-0.05%
2019/01/09	0	0.00	3	24.04	24.05	-3	6,401	-0.05%
2019/01/08	20	23.78	2	23.80	23.79	18	6,461	0.28%
2019/01/04	2	23.35	0	0.00	23.40	2	7,051	0.03%
2019/01/03	8.2	23.64	0	0.00	23.59	8.2	7,909	0.10%
2019/01/02	1	23.80	23	24.03	23.83	-22	8,005	-0.27%
2018/12/27	4	23.92	0	0.00	23.91	4	8,621	0.05%
2018/12/26	44	23.81	0	0.00	23.72	44	8,759	0.50%
2018/12/25	32	23.90	2	23.93	23.97	30	8,686	0.35%
2018/12/20	3	24.10	3	24.13	24.13	0	8,454	0.00%
2018/12/18	2	24.00	0	0.00	24.03	2	8,463	0.02%
2018/12/17	1	24.23	4	24.34	24.31	-3	8,215	-0.04%
2018/12/10	20	24.05	0	0.00	24.07	20	8,351	0.24%
2018/12/06	12	24.25	0	0.00	24.19	12	8,290	0.14%
2018/12/05	0	0.00	1	24.55	24.60	-1	8,209	-0.01%
2018/12/04	0	0.00	4	24.87	24.82	-4	8,447	-0.05%
2018/12/03	0	0.00	20	24.65	24.89	-20	8,500	-0.24%
2018/11/29	0.1	24.43	0	0.00	24.38	0.1	8,342	0.00%
2018/11/28	2	24.17	0	0.00	24.27	2	8,290	0.02%
2018/11/26	0	0.00	4	24.12	24.11	-4	8,272	-0.05%
2018/11/23	3	23.86	0	0.00	23.94	3	8,256	0.04%
2018/11/22	31	24.03	0	0.00	23.98	31	8,224	0.38%
2018/11/20	1	24.17	3	24.35	24.17	-2	8,126	-0.02%
2018/11/16	0	0.00	1	24.29	24.29	-1	8,055	-0.01%
2018/11/15	2	24.09	1	24.17	24.22	1	8,043	0.01%
2018/11/14	2.2	24.13	0	0.00	24.15	2.2	8,020	0.03%
2018/11/12	0	0.00	6	24.22	24.18	-6	7,914	-0.08%
2018/11/08	1	24.49	0	0.00	24.37	1	7,862	0.01%
2018/11/07	10	24.20	0	0.00	24.21	10	7,823	0.13%
2018/11/06	2	24.07	0	0.00	24.08	2	7,809	0.03%
2018/11/01	0	0.00	8	24.03	24.08	-8	7,680	-0.10%
2018/10/31	2	23.73	8	23.73	23.78	-6	7,620	-0.08%
2018/10/30	2	23.39	5	23.41	23.42	-3	7,572	-0.04%
2018/10/29	1	23.43	0	0.00	23.34	1	7,528	0.01%
2018/10/26	18	23.42	0	0.00	23.43	18	7,385	0.24%
2018/10/25	6.2	23.54	1	23.55	23.59	5.2	7,185	0.07%
2018/10/24	4	24.04	0	0.00	24.12	4	6,901	0.06%
2018/10/23	10	24.24	0	0.00	24.13	10	6,812	0.15%
2018/10/22	17.2	25.53	3	25.81	25.81	14.2	6,360	0.22%
2018/10/19	0	0.00	13	25.40	25.55	-13	6,251	-0.21%
2018/10/16	6	25.35	0	0.00	25.39	6	6,122	0.10%
2018/10/12	1	24.95	0	0.00	25.26	1	5,746	0.02%
2018/10/11	21	24.96	0	0.00	24.91	21	5,427	0.39%
2018/10/09	7	26.28	0	0.00	26.34	7	4,295	0.16%
2018/10/05	8	26.37	0	0.00	26.43	8	3,543	0.23%
2018/10/04	3	26.73	0	0.00	26.78	3	3,174	0.09%
2018/10/03	2	26.86	0	0.00	26.97	2	3,010	0.07%
2018/09/28	1	27.30	0	0.00	27.28	1	2,983	0.03%
2018/09/27	3	27.38	0	0.00	27.33	3	3,070	0.10%
2018/09/17	2	27.46	0	0.00	27.46	2	3,338	0.06%
2018/09/14	3	27.24	2	27.28	27.40	1	3,392	0.03%
2018/09/12	16	26.63	0	0.00	26.74	16	3,327	0.48%
2018/09/11	4	26.60	0	0.00	26.78	4	3,265	0.12%
2018/09/10	16	26.67	3	27.20	26.67	13	3,260	0.40%
2018/09/06	1	27.30	0	0.00	27.45	1	2,903	0.03%
2018/09/03	2	27.76	0.1	27.75	27.63	1.9	2,927	0.06%
2018/08/31	0	0.00	1.2	27.63	27.78	-1.2	2,999	-0.04%
2018/08/29	3	27.58	0	0.00	27.61	3	3,158	0.09%
2018/08/23	1	27.26	0	0.00	27.30	1	3,333	0.03%
2018/08/22	2	27.29	0	0.00	27.29	2	3,407	0.06%
2018/08/14	2	27.24	1	27.30	27.38	1	3,522	0.03%
2018/08/13	0	0.00	5	27.34	27.18	-5	3,566	-0.14%
2018/08/08	0	0.00	1	27.62	27.60	-1	3,754	-0.03%
2018/08/02	0	0.00	1	27.28	27.00	-1	3,725	-0.03%
2018/07/30	0	0.00	10	27.06	27.04	-10	3,552	-0.28%
2018/07/27	0	0.00	2	26.80	26.89	-2	3,450	-0.06%
2018/07/26	0	0.00	2	26.60	26.59	-2	3,256	-0.06%
2018/07/25	0	0.00	1	26.48	26.47	-1	3,187	-0.03%
2018/07/20	0	0.00	1	26.18	26.14	-1	3,131	-0.03%
2018/07/18	1	26.19	0	0.00	26.21	1	3,264	0.03%
2018/07/05	1	25.44	0	0.00	25.31	1	3,045	0.03%
2018/06/29	1	25.63	0	0.00	25.66	1	2,877	0.03%
2018/06/28	1	25.39	0	0.00	25.40	1	2,842	0.04%
2018/06/27	1	25.70	0	0.00	25.64	1	2,725	0.04%
2018/06/25	1	25.85	0	0.00	25.78	1	2,557	0.04%
2018/06/22	1	25.93	0	0.00	26.00	1	2,434	0.04%
2018/05/30	1	26.03	0	0.00	26.01	1	1,931	0.05%
2018/05/24	10	26.36	0	0.00	26.41	10	1,850	0.54%
2018/05/09	4	25.41	0	0.00	25.40	4	1,886	0.21%
2018/04/23	0	0.00	2	25.72	25.69	-2	2,345	-0.09%
2018/04/19	2	25.75	0	0.00	25.86	2	2,459	0.08%
2018/04/12	0	0.00	4	26.06	26.00	-4	2,575	-0.16%
2018/03/23	0	0.00	1	25.88	25.82	-1	2,712	-0.04%
2018/03/19	0	0.00	0.2	26.20	26.19	-0.2	2,668	-0.01%
2018/03/01	1	25.84	8	25.84	25.91	-7	3,134	-0.22%
2018/02/27	1	26.00	0	0.00	25.95	1	3,142	0.03%
2018/02/26	2	25.95	0	0.00	25.98	2	3,133	0.06%
2018/02/12	2	25.15	0	0.00	25.15	2	3,108	0.06%
2018/02/09	11	24.72	10	25.13	25.50	1	3,102	0.03%
2018/02/06	0	0.00	15	24.80	24.99	-15	3,135	-0.48%
2018/01/24	0	0.00	2	26.35	26.32	-2	2,899	-0.07%
2018/01/15	0	0.00	4	25.56	25.65	-4	2,651	-0.15%
2018/01/10	2	25.50	0	0.00	25.37	2	2,578	0.08%
2018/01/02	1	25.03	0	0.00	25.13	1	2,504	0.04%