元大高股息 (0056)-富邦-台東券商分點個股進出

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－富邦-台東券商分點個股進出

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

富邦-台東券商分點個股進出
富邦-台東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	45.2	36.96	2	36.98	36.91	43.2	34,701	0.12%
2024/12/10	3.2	37.13	0	0.00	37.05	3.2	34,453	0.01%
2024/12/09	27.1	37.23	2.4	37.29	37.30	24.8	34,541	0.07%
2024/12/05	3	37.22	0	0.00	37.21	3	34,446	0.01%
2024/12/04	4.3	37.07	2.3	37.08	37.09	2	34,574	0.01%
2024/12/03	5.7	37.27	0	0.00	37.05	5.7	35,545	0.02%
2024/12/02	2	36.86	0.3	36.99	37.02	1.7	35,261	0.00%
2024/11/29	9	36.30	1	36.54	36.60	8	35,078	0.02%
2024/11/28	33.3	36.37	1	36.48	36.50	32.3	34,705	0.09%
2024/11/27	15.6	36.95	1	37.20	36.71	14.6	33,867	0.04%
2024/11/26	17	37.27	0	0.00	37.31	17	32,482	0.05%
2024/11/25	7.3	37.53	3	37.54	37.48	4.3	32,293	0.01%
2024/11/22	0.1	37.39	8	37.37	37.33	-7.9	32,291	-0.02%
2024/11/21	3.3	36.95	0	0.00	37.10	3.3	32,283	0.01%
2024/11/20	4.6	37.19	0	0.00	37.10	4.6	32,075	0.01%
2024/11/19	1.5	37.00	4	37.14	37.25	-2.5	31,902	-0.01%
2024/11/18	16.3	37.01	7.9	37.06	37.00	8.4	31,696	0.03%
2024/11/15	4	37.15	1	37.11	37.14	3	31,188	0.01%
2024/11/14	46.1	37.25	0	0.00	37.08	46.1	31,246	0.15%
2024/11/13	13.5	37.39	0	0.00	37.49	13.5	30,369	0.04%
2024/11/12	54.5	37.62	1	37.63	37.52	53.5	29,998	0.18%
2024/11/11	60.9	37.90	81	37.90	38.08	-20.1	29,138	-0.07%
2024/11/08	0.3	38.16	30	38.11	38.13	-29.7	28,899	-0.10%
2024/11/07	5	38.07	18	38.15	38.16	-13	28,964	-0.04%
2024/11/06	4.2	37.84	11	37.89	37.79	-6.8	28,982	-0.02%
2024/11/05	6.2	37.43	1.1	37.60	37.68	5.1	29,104	0.02%
2024/11/04	7.1	37.42	3	37.44	37.48	4.1	30,076	0.01%
2024/11/01	23.1	37.00	3	37.22	37.34	20.1	31,838	0.06%
2024/10/30	20.2	37.40	2	37.62	37.42	18.2	31,978	0.06%
2024/10/29	39.9	37.44	2	37.30	37.49	37.9	31,775	0.12%
2024/10/28	16.9	37.93	5	38.00	37.94	11.9	30,990	0.04%
2024/10/25	6	37.95	0	0.00	37.97	6	31,363	0.02%
2024/10/24	16.2	37.85	1	37.80	37.81	15.2	32,058	0.05%
2024/10/23	17.8	38.03	0.5	38.24	38.01	17.3	32,708	0.05%
2024/10/22	8.2	38.06	0	0.00	38.16	8.2	32,661	0.03%
2024/10/21	6.1	38.18	28	38.16	38.09	-21.9	33,633	-0.06%
2024/10/18	13.3	38.06	41.5	38.25	38.06	-28.3	34,340	-0.08%
2024/10/17	47	38.02	57	38.08	38.12	-10	34,334	-0.03%
2024/10/16	69.7	38.98	0.4	39.05	39.02	69.3	34,050	0.20%
2024/10/15	7.9	39.07	4	38.96	39.10	3.9	33,632	0.01%
2024/10/14	34.3	38.60	7	38.65	38.70	27.3	34,111	0.08%
2024/10/11	2.4	38.62	20	38.53	38.60	-17.6	34,137	-0.05%
2024/10/09	11.1	38.46	2	38.52	38.43	9.1	33,980	0.03%
2024/10/08	59.9	38.30	0	0.00	38.43	59.9	33,813	0.18%
2024/10/07	23.7	38.45	0	0.00	38.64	23.7	33,414	0.07%
2024/10/04	31.8	38.35	0	38.59	38.35	31.8	33,221	0.10%
2024/10/01	42.3	38.56	0	0.00	38.57	42.3	32,581	0.13%
2024/09/30	22	38.80	0	0.00	38.66	22	32,043	0.07%
2024/09/27	21	38.98	0	0.00	39.01	21	31,992	0.07%
2024/09/26	16	38.94	0	0.00	38.75	16	32,850	0.05%
2024/09/25	2	38.73	1.1	38.72	38.73	1	33,646	0.00%
2024/09/24	14.5	38.12	0	0.00	38.24	14.5	33,709	0.04%
2024/09/23	23.3	38.26	0	0.00	38.25	23.3	33,817	0.07%
2024/09/20	4	38.24	0	0.00	38.15	4	34,146	0.01%
2024/09/19	11.1	37.86	3	37.98	37.97	8.1	34,336	0.02%
2024/09/18	29.3	37.76	1.4	37.80	37.72	28	34,587	0.08%
2024/09/16	20	37.91	0.1	37.94	37.98	19.9	34,423	0.06%
2024/09/13	45.7	37.83	0	0.00	37.82	45.7	34,476	0.13%
2024/09/12	12.3	37.75	7.6	37.73	37.77	4.7	34,624	0.01%
2024/09/11	6.8	37.17	2	37.25	37.15	4.8	34,675	0.01%
2024/09/10	7.7	37.26	0	0.00	37.18	7.7	34,657	0.02%
2024/09/09	57.7	37.25	0	0.00	37.66	57.7	34,280	0.17%
2024/09/06	12.3	37.66	0.1	37.84	37.87	12.2	34,090	0.04%
2024/09/05	12.3	37.69	3.2	37.79	37.63	9.1	33,990	0.03%
2024/09/04	75	37.77	0	0.00	37.59	75	33,957	0.22%
2024/09/03	2.4	39.01	0	0.00	38.98	2.4	32,915	0.01%
2024/09/02	0.1	39.10	4	39.13	39.06	-4	33,026	-0.01%
2024/08/30	10	39.15	0.1	39.15	39.06	9.9	33,193	0.03%
2024/08/29	9	38.74	0	38.89	39.01	9	33,286	0.03%
2024/08/28	0.2	38.90	0.4	38.96	38.99	-0.2	33,323	0.00%
2024/08/27	1.2	38.80	0	0.00	38.87	1.2	33,520	0.00%
2024/08/26	5.2	39.00	13.3	39.10	39.02	-8.2	33,677	-0.02%
2024/08/23	7.4	38.40	1	38.35	38.61	6.4	33,641	0.02%
2024/08/22	3	38.62	0	0.00	38.58	3	33,645	0.01%
2024/08/21	9.4	38.68	9	38.79	38.66	0.4	34,132	0.00%
2024/08/20	2.2	38.96	5	38.99	38.91	-2.8	34,163	-0.01%
2024/08/19	3.3	38.88	2.3	38.88	38.83	1	34,359	0.00%
2024/08/16	7	38.81	1	38.62	38.82	6	34,635	0.02%
2024/08/15	5.1	38.36	24.2	38.41	38.17	-19.1	34,293	-0.06%
2024/08/14	1.4	38.36	1.2	38.31	38.36	0.2	34,342	0.00%
2024/08/13	1	38.00	1	38.00	37.98	0	34,322	0.00%
2024/08/12	2.2	37.90	27	37.94	37.88	-24.8	34,454	-0.07%
2024/08/09	0.2	37.47	7	37.57	37.35	-6.9	34,528	-0.02%
2024/08/08	9.7	36.59	0	0.00	36.77	9.7	34,402	0.03%
2024/08/07	11.3	36.96	5	36.91	36.99	6.3	34,260	0.02%
2024/08/06	32.6	35.58	1	35.49	35.81	31.6	33,982	0.09%
2024/08/05	49.6	35.42	34	35.16	35.11	15.6	32,829	0.05%
2024/08/02	52.2	38.17	5	37.97	38.00	47.2	30,893	0.15%
2024/08/01	10.3	38.96	5	38.84	39.15	5.3	30,172	0.02%
2024/07/31	13.1	38.31	0.3	38.41	38.37	12.8	30,161	0.04%
2024/07/30	29.6	37.88	64	38.01	38.37	-34.4	29,935	-0.12%
2024/07/29	26.4	38.58	33.2	38.70	38.42	-6.8	29,326	-0.02%
2024/07/26	27.9	38.63	0	0.00	38.82	27.9	28,488	0.10%
2024/07/23	9.1	39.41	0.2	39.50	39.47	8.9	27,170	0.03%
2024/07/22	22.7	38.87	1	39.12	39.04	21.7	26,876	0.08%
2024/07/19	24.4	39.88	0	0.00	39.81	24.4	25,911	0.09%
2024/07/18	33.2	40.35	3	40.27	40.40	30.2	25,163	0.12%
2024/07/17	28.6	41.18	23.8	41.21	41.00	4.9	24,503	0.02%
2024/07/16	11.9	41.24	1	41.22	41.30	10.9	24,409	0.04%
2024/07/15	2.9	42.27	30.2	42.30	42.37	-27.3	25,086	-0.11%
2024/07/12	5.1	42.36	1	42.45	42.39	4.1	24,909	0.02%
2024/07/11	5.6	42.66	0	0.00	42.65	5.6	25,598	0.02%
2024/07/10	1.1	42.17	1	42.34	42.34	0.1	27,066	0.00%
2024/07/09	19	41.98	6	42.26	42.09	13	27,738	0.05%
2024/07/08	50.1	42.15	1	42.18	42.14	49.1	27,493	0.18%
2024/07/05	20.1	41.98	0	0.00	41.94	20.1	27,341	0.07%
2024/07/04	24.2	41.77	0	0.00	41.88	24.2	27,085	0.09%
2024/07/03	8.2	41.40	68	41.31	41.42	-59.8	26,816	-0.22%
2024/07/02	55	40.99	0.6	41.00	41.10	54.4	26,714	0.20%
2024/07/01	9	41.34	0	0.00	41.35	9	25,929	0.03%
2024/06/28	29	41.16	0	0.00	41.12	29	25,162	0.12%
2024/06/27	13.6	40.92	21.5	40.92	40.91	-7.8	25,197	-0.03%
2024/06/26	4	41.18	0	0.00	41.20	4	25,105	0.02%
2024/06/25	15.2	41.13	0.5	41.32	41.30	14.7	24,778	0.06%
2024/06/24	7.1	41.45	5	41.42	41.41	2.1	24,604	0.01%
2024/06/21	1	41.74	0.4	41.93	41.90	0.7	24,658	0.00%
2024/06/20	20	41.84	0.2	41.84	41.95	19.8	24,702	0.08%
2024/06/19	4	41.43	42.5	41.49	41.52	-38.5	24,861	-0.15%
2024/06/18	1	40.90	7	40.83	40.96	-6	24,809	-0.02%
2024/06/17	2	40.81	14	40.71	40.79	-12	25,013	-0.05%
2024/06/14	0.1	40.52	1	40.53	40.55	-0.9	25,218	0.00%
2024/06/13	1.1	40.38	2.7	40.41	40.42	-1.7	25,502	-0.01%
2024/06/12	2.1	39.96	2	39.96	39.97	0.1	25,595	0.00%
2024/06/11	8.8	39.89	0.3	40.00	39.95	8.6	25,805	0.03%
2024/06/07	2.1	39.98	1	40.09	40.01	1.1	25,867	0.00%
2024/06/06	0	0.00	3	40.09	40.05	-3	26,073	-0.01%
2024/06/05	3.2	39.92	1	39.95	39.86	2.2	26,194	0.01%
2024/06/04	7.6	40.00	2.7	40.05	40.01	4.9	26,673	0.02%
2024/06/03	2	40.29	4	40.30	40.32	-2	26,970	-0.01%
2024/05/31	29.1	39.97	2.1	40.29	39.93	27	27,267	0.10%
2024/05/30	1.5	40.20	3	40.25	40.03	-1.5	27,391	-0.01%
2024/05/29	1.3	40.70	1.1	40.62	40.59	0.1	27,695	0.00%
2024/05/28	2.1	40.81	12	40.82	40.81	-9.9	27,722	-0.04%
2024/05/27	0	40.75	7	40.58	40.74	-7	27,745	-0.03%
2024/05/24	2	40.02	25.2	39.93	40.10	-23.2	27,490	-0.08%
2024/05/23	5.1	40.00	3	39.89	40.01	2.1	27,610	0.01%
2024/05/22	1	40.01	20.2	40.00	40.04	-19.2	27,763	-0.07%
2024/05/21	2.2	39.59	3	39.44	39.50	-0.8	27,717	0.00%
2024/05/20	1	39.65	2	39.65	39.66	-1	27,847	0.00%
2024/05/17	0.4	39.57	1	39.54	39.51	-0.6	28,163	0.00%
2024/05/16	1.8	39.62	0	0.00	39.60	1.8	28,312	0.01%
2024/05/15	7.1	39.46	3.3	39.47	39.30	3.8	28,593	0.01%
2024/05/14	0	0.00	0.4	39.21	39.26	-0.4	29,207	0.00%
2024/05/13	1	39.01	0.3	39.07	39.04	0.7	29,257	0.00%
2024/05/10	0.5	38.84	1.4	39.00	39.04	-0.9	29,446	0.00%
2024/05/09	4.1	38.99	2	38.91	38.92	2.1	29,421	0.01%
2024/05/08	0.1	38.98	0	0.00	39.02	0.1	29,501	0.00%
2024/05/07	1.6	38.86	3	38.97	38.97	-1.5	29,676	0.00%
2024/05/06	0.1	38.84	17.2	38.80	38.88	-17.1	29,727	-0.06%
2024/05/03	0	0.00	0.4	38.62	38.45	-0.4	29,694	0.00%
2024/05/02	2	38.10	1.5	38.35	38.35	0.5	29,894	0.00%
2024/04/30	1.2	38.26	7	38.32	38.32	-5.8	29,995	-0.02%
2024/04/29	1.1	38.18	2	38.30	38.34	-0.9	30,224	0.00%
2024/04/25	2.3	37.54	0	0.00	37.51	2.3	30,629	0.01%
2024/04/24	5.2	37.59	0	0.00	37.85	5.2	31,019	0.02%
2024/04/23	9.9	37.10	5.3	37.31	37.12	4.5	32,830	0.01%
2024/04/22	23.2	37.02	0.1	37.01	36.92	23.1	34,650	0.07%
2024/04/19	64.3	37.48	28.1	37.56	37.27	36.2	34,860	0.10%
2024/04/18	25.8	38.14	0	0.00	38.18	25.8	33,506	0.08%
2024/04/17	41.1	38.87	0	0.00	38.94	41.1	32,984	0.12%
2024/04/16	99.2	38.71	53.1	38.32	38.49	46.1	32,116	0.14%
2024/04/15	12	39.64	2	39.70	39.62	10	30,685	0.03%
2024/04/12	1.1	40.04	0	0.00	39.98	1.1	30,281	0.00%
2024/04/11	15.1	39.99	11	39.92	40.09	4.1	30,433	0.01%
2024/04/10	3.2	40.29	0	0.00	40.20	3.2	30,557	0.01%
2024/04/09	0	39.99	6.2	40.00	39.99	-6.2	31,635	-0.02%
2024/04/08	3.3	39.82	5.2	39.81	39.92	-1.9	31,929	-0.01%
2024/04/03	1.3	39.83	0.1	39.95	39.75	1.1	31,830	0.00%
2024/04/02	0.4	39.82	33	39.79	39.88	-32.7	31,934	-0.10%
2024/04/01	31.4	39.68	0	0.00	39.59	31.4	32,441	0.10%
2024/03/29	0.1	39.63	0.1	39.76	39.86	0	32,753	0.00%
2024/03/28	9.2	39.54	17	39.59	39.74	-7.8	32,919	-0.02%
2024/03/27	8	39.53	6.5	39.39	39.55	1.5	33,013	0.00%
2024/03/26	12.5	39.16	6	39.56	39.24	6.5	33,076	0.02%
2024/03/25	5.8	39.65	0.3	39.69	39.62	5.5	33,059	0.02%
2024/03/22	1.1	39.77	4.5	39.97	39.80	-3.4	33,201	-0.01%
2024/03/21	1	39.71	0	0.00	39.93	1	33,133	0.00%
2024/03/20	4.4	39.88	5.3	39.88	39.63	-1	33,302	0.00%
2024/03/19	2.1	39.60	9.1	39.69	39.70	-7.1	33,682	-0.02%
2024/03/18	2.1	39.08	2	39.24	39.36	0.1	34,225	0.00%
2024/03/15	11.1	38.82	3	38.81	39.02	8.1	34,152	0.02%
2024/03/14	1.1	38.93	1	38.65	38.72	0.1	33,922	0.00%
2024/03/13	1.1	38.96	5.7	39.06	39.08	-4.5	33,830	-0.01%
2024/03/12	4.1	38.69	17	38.81	38.99	-12.9	33,698	-0.04%
2024/03/11	4.1	38.46	17	38.47	38.43	-12.9	33,783	-0.04%
2024/03/08	4.8	38.70	12.4	38.93	38.45	-7.7	33,669	-0.02%
2024/03/07	4.3	38.61	24.1	38.61	38.68	-19.8	33,152	-0.06%
2024/03/06	0	0.00	1.3	38.59	38.53	-1.3	32,892	0.00%
2024/03/05	8.3	37.98	1	38.05	38.16	7.3	32,576	0.02%
2024/03/04	1	37.95	81.2	38.12	38.00	-80.2	32,498	-0.25%
2024/03/01	3.1	37.78	0	0.00	37.74	3.1	32,039	0.01%
2024/02/29	0.1	37.49	0	0.00	37.70	0.1	32,168	0.00%
2024/02/27	5.2	37.43	0	0.00	37.51	5.2	32,028	0.02%
2024/02/26	23.3	37.65	3.1	37.66	37.68	20.1	31,870	0.06%
2024/02/23	0.3	37.81	4.1	37.89	37.59	-3.8	31,783	-0.01%
2024/02/22	5.4	37.65	4	37.63	37.65	1.4	32,100	0.00%
2024/02/21	10.6	37.33	7	37.33	37.29	3.6	31,762	0.01%
2024/02/20	7.5	37.42	15	37.29	37.39	-7.5	31,741	-0.02%
2024/02/19	8.1	37.07	9.7	37.10	37.14	-1.6	31,436	0.00%
2024/02/16	0	37.13	22.1	37.17	37.07	-22.1	31,677	-0.07%
2024/02/15	3	36.75	0.9	36.80	36.86	2.2	31,353	0.01%
2024/02/02	1	36.51	37	36.48	36.45	-36	30,525	-0.12%
2024/02/01	1	36.26	0	0.00	36.30	1	30,337	0.00%
2024/01/31	1.2	36.16	4.1	36.18	36.20	-2.9	30,544	-0.01%
2024/01/30	1.1	36.36	0	0.00	36.36	1.1	30,496	0.00%
2024/01/29	65	36.28	1	36.26	36.28	64	30,526	0.21%
2024/01/26	6.7	36.10	5	36.07	36.07	1.7	30,394	0.01%
2024/01/25	2	36.37	4	36.34	36.29	-2	30,391	-0.01%
2024/01/24	0	0.00	17	36.27	36.23	-17	30,277	-0.06%
2024/01/23	1	36.14	0	0.00	36.20	1	30,812	0.00%
2024/01/22	0.1	36.07	5	36.11	36.14	-4.9	30,686	-0.02%
2024/01/19	0	0.00	14.4	35.42	35.65	-14.4	30,473	-0.05%
2024/01/18	23.2	35.08	1	35.20	35.12	22.2	31,058	0.07%
2024/01/17	64.6	35.37	0	0.00	35.19	64.6	30,727	0.21%
2024/01/16	40.7	36.28	0	0.00	36.37	40.7	29,046	0.14%
2024/01/15	11.3	36.49	1	36.47	36.42	10.3	27,642	0.04%
2024/01/12	13.5	36.30	0	0.00	36.33	13.5	27,656	0.05%
2024/01/11	0.2	36.33	0.4	36.33	36.39	-0.2	28,953	0.00%
2024/01/10	9.2	36.25	0	0.00	36.24	9.2	31,275	0.03%
2024/01/09	2	36.58	4.1	36.55	36.49	-2.1	32,297	-0.01%
2024/01/08	2.1	36.60	25	36.69	36.57	-22.9	32,979	-0.07%
2024/01/05	14.6	36.60	7	36.63	36.55	7.6	33,330	0.02%
2024/01/04	12.2	36.60	0	0.00	36.59	12.2	33,253	0.04%
2024/01/03	32.2	36.72	0	0.00	36.68	32.2	33,531	0.10%
2024/01/02	47.2	37.12	0	0.00	37.17	47.2	32,601	0.14%
2023/12/29	4	37.33	1.1	37.31	37.40	2.9	32,410	0.01%
2023/12/28	4	37.45	21.4	37.38	37.33	-17.4	32,806	-0.05%
2023/12/27	1.2	37.37	29.5	37.32	37.42	-28.3	33,456	-0.08%
2023/12/26	0	0.00	13	36.95	37.00	-13	33,230	-0.04%
2023/12/25	5.4	36.65	13.1	36.51	36.65	-7.7	32,781	-0.02%
2023/12/22	2.3	36.33	0	0.00	36.37	2.3	32,487	0.01%
2023/12/21	0.3	36.34	11	36.32	36.33	-10.7	32,461	-0.03%
2023/12/20	0	0.00	3	36.46	36.57	-3	32,376	-0.01%
2023/12/19	2.2	36.04	1	36.10	36.10	1.2	32,120	0.00%
2023/12/18	2	36.17	2.3	36.33	36.38	-0.3	32,281	0.00%
2023/12/15	4.2	36.43	7.2	36.52	36.36	-3	32,159	-0.01%
2023/12/14	50.1	36.48	63.3	36.48	36.55	-13.2	31,933	-0.04%
2023/12/13	0.3	35.96	36.3	35.92	36.06	-36	31,472	-0.11%
2023/12/12	0	0.00	7	35.64	35.58	-7	30,915	-0.02%
2023/12/11	2	35.49	5.5	35.46	35.47	-3.5	30,849	-0.01%
2023/12/08	5	35.45	0.1	35.46	35.42	4.9	30,809	0.02%
2023/12/07	11.5	35.26	0	0.00	35.25	11.5	30,780	0.04%
2023/12/06	0	0.00	33	35.30	35.31	-33	31,299	-0.11%
2023/12/05	4.2	35.01	0	0.00	35.05	4.2	31,001	0.01%
2023/12/01	4	35.02	1	35.03	35.13	3	30,932	0.01%
2023/11/30	6	35.04	0	0.00	35.08	6	30,907	0.02%
2023/11/29	0.3	35.04	22.5	35.13	35.09	-22.2	30,961	-0.07%
2023/11/28	0	34.86	4	34.86	34.90	-4	30,789	-0.01%
2023/11/27	5	34.80	5	34.91	34.75	0	30,758	0.00%
2023/11/24	1	34.94	3	34.94	34.94	-2	30,597	-0.01%
2023/11/23	0	34.99	2	34.96	34.97	-2	30,643	-0.01%
2023/11/22	8.4	35.04	0	0.00	35.05	8.4	30,857	0.03%
2023/11/21	15	35.29	10.7	35.22	35.30	4.3	31,044	0.01%
2023/11/20	0	0.00	3	34.81	34.90	-3	31,152	-0.01%
2023/11/17	1	34.83	74.5	34.83	34.82	-73.5	31,201	-0.24%
2023/11/16	1	34.84	0	0.00	34.77	1	31,282	0.00%
2023/11/15	17	34.94	14	35.10	34.83	3	31,235	0.01%
2023/11/14	1.6	34.64	0	0.00	34.68	1.6	31,232	0.01%
2023/11/13	54	34.63	6	34.61	34.54	48	31,300	0.15%
2023/11/10	2	34.36	1	34.43	34.43	1	31,543	0.00%
2023/11/09	20.6	34.47	20	34.47	34.55	0.6	31,693	0.00%
2023/11/08	8.4	34.51	5	34.57	34.54	3.4	32,047	0.01%
2023/11/07	4	34.07	0	0.00	34.23	4	32,009	0.01%
2023/11/06	20	34.24	4.2	34.12	34.24	15.8	32,783	0.05%
2023/11/03	0	0.00	5	33.70	33.69	-5	32,772	-0.02%
2023/11/02	0	0.00	2	33.51	33.52	-2	33,164	-0.01%
2023/11/01	4	32.76	0.2	32.82	32.89	3.8	33,528	0.01%
2023/10/31	18.1	32.90	8	33.29	32.69	10.1	34,305	0.03%
2023/10/30	3.2	33.25	1	33.25	33.23	2.2	35,099	0.01%
2023/10/27	0.1	33.15	8	33.13	33.13	-7.9	35,971	-0.02%
2023/10/26	44.7	33.01	0	0.00	33.10	44.7	37,274	0.12%
2023/10/25	15	33.64	0	33.60	33.62	15	37,595	0.04%
2023/10/24	1	33.00	2	33.10	33.47	-1	38,032	0.00%
2023/10/23	3.9	33.13	50	33.15	33.08	-46.2	38,620	-0.12%
2023/10/20	41.2	33.18	11	33.44	33.40	30.2	39,802	0.08%
2023/10/19	88.6	33.50	0	0.00	33.65	88.6	41,284	0.21%
2023/10/18	101.3	34.95	50	34.76	34.90	51.3	40,573	0.13%	大買/
2023/10/17	41.3	35.34	75.3	35.70	35.27	-33.9	38,508	-0.09%
2023/10/16	27.3	35.49	1	35.47	35.52	26.3	38,342	0.07%
2023/10/13	3.8	35.67	0	0.00	35.72	3.8	38,793	0.01%
2023/10/12	0	0.00	0.3	35.93	35.98	-0.3	39,925	0.00%
2023/10/11	102	35.81	0.2	36.22	35.78	101.9	41,376	0.25%	大買/鉅額交易
2023/10/06	9.3	35.74	0	0.00	35.79	9.3	42,535	0.02%
2023/10/05	2	35.59	74.3	35.69	35.69	-72.3	43,168	-0.17%
2023/10/04	18.1	35.18	2	35.38	35.39	16.1	43,474	0.04%
2023/10/03	81.9	35.71	4	35.79	35.60	77.9	43,353	0.18%
2023/10/02	5	35.42	74	35.39	35.74	-69	43,325	-0.16%
2023/09/28	0	0.00	2	35.04	35.06	-2	43,861	0.00%
2023/09/27	2	34.80	3.2	34.84	34.87	-1.2	44,651	0.00%
2023/09/26	73	34.95	0	0.00	34.76	73	45,761	0.16%
2023/09/25	0	0.00	7	35.03	35.08	-7	46,125	-0.02%
2023/09/22	3.6	34.60	5	34.85	34.89	-1.4	46,174	0.00%
2023/09/21	41.2	34.58	0	0.00	34.70	41.2	46,266	0.09%
2023/09/20	6.4	35.04	1	35.20	35.05	5.4	45,945	0.01%
2023/09/19	4.3	35.21	20.1	35.14	35.14	-15.8	46,493	-0.03%
2023/09/18	15	35.31	4.1	35.33	35.31	10.9	46,664	0.02%
2023/09/15	1	35.51	0.5	35.54	35.58	0.5	46,803	0.00%
2023/09/14	0.1	35.27	4	35.10	35.31	-4	46,953	-0.01%
2023/09/13	11.1	34.83	0	0.00	34.86	11.1	47,064	0.02%
2023/09/12	4	34.80	20.4	34.69	34.80	-16.4	47,518	-0.03%
2023/09/11	16.9	34.93	11	34.67	34.79	5.9	48,056	0.01%
2023/09/08	1	35.42	1	35.45	35.42	0	47,956	0.00%
2023/09/07	1.1	35.50	0	0.00	35.45	1.1	48,886	0.00%
2023/09/06	0	0.00	16	35.57	35.60	-16	49,568	-0.03%
2023/09/05	0.1	35.28	1	35.31	35.43	-0.9	49,852	0.00%
2023/09/04	0	0.00	2	35.15	35.27	-2	50,141	0.00%
2023/09/01	3	35.27	0	0.00	35.12	3	50,299	0.01%
2023/08/31	0	0.00	7.9	35.19	35.31	-7.9	50,522	-0.02%
2023/08/30	0	0.00	20	35.48	35.35	-20	50,824	-0.04%
2023/08/29	1	35.08	0	0.00	35.16	1	51,337	0.00%
2023/08/28	1	34.96	7	34.95	35.06	-6	51,398	-0.01%
2023/08/25	18	35.28	1	35.41	35.14	17	51,319	0.03%
2023/08/24	1.1	35.79	39.2	36.07	35.76	-38.1	51,396	-0.07%
2023/08/23	0	0.00	2	35.35	35.43	-2	51,458	0.00%
2023/08/22	0	0.00	1.2	35.25	35.11	-1.2	52,007	0.00%
2023/08/21	1.4	34.82	0	0.00	34.85	1.4	52,135	0.00%
2023/08/18	2	34.71	0	0.00	34.84	2	52,121	0.00%
2023/08/17	10	34.99	31	35.11	35.33	-21	51,806	-0.04%
2023/08/16	2	35.00	3	34.87	35.14	-1	51,736	0.00%
2023/08/15	0	0.00	1.1	34.81	34.85	-1.1	51,873	0.00%
2023/08/14	4.5	34.28	12.7	34.50	34.28	-8.3	52,221	-0.02%
2023/08/11	22	34.57	0	0.00	34.56	22	52,016	0.04%
2023/08/10	11.2	34.54	32.3	34.50	34.43	-21.1	52,010	-0.04%
2023/08/09	2	35.46	2.1	35.58	35.35	-0.1	51,239	0.00%
2023/08/08	11	35.78	6.1	35.68	35.59	4.9	50,991	0.01%
2023/08/07	31.1	35.23	5.8	35.52	35.70	25.3	50,577	0.05%
2023/08/04	5	34.58	3	34.78	34.74	2	50,055	0.00%
2023/08/02	12.9	35.05	52	34.63	34.51	-39.1	49,160	-0.08%
2023/08/01	8.7	35.59	75.3	35.63	35.73	-66.6	47,781	-0.14%
2023/07/31	39.2	36.55	75	36.34	35.74	-35.8	46,827	-0.08%
2023/07/28	2	35.94	34	36.41	36.58	-32	45,368	-0.07%
2023/07/27	22.1	36.21	64.5	36.24	36.10	-42.4	44,245	-0.10%
2023/07/26	3.8	36.04	37.6	36.11	36.02	-33.8	43,693	-0.08%
2023/07/25	119.9	36.49	98.1	36.33	36.05	21.8	42,844	0.05%	大買/
2023/07/24	1	35.97	115.1	35.62	35.99	-114.1	41,141	-0.28%	大賣/鉅額交易
2023/07/21	5	34.93	45	35.11	35.26	-40	39,128	-0.10%
2023/07/20	0.2	34.69	4.2	34.72	34.71	-4.1	38,945	-0.01%
2023/07/19	47.4	34.46	5.1	34.77	34.36	42.3	38,430	0.11%
2023/07/18	16.6	35.23	45	35.42	35.11	-28.4	37,308	-0.08%
2023/07/17	36.5	35.85	97.4	35.80	35.94	-60.9	35,892	-0.17%
2023/07/14	56	35.33	12.5	35.29	35.54	43.5	33,984	0.13%
2023/07/13	35	35.36	36	35.31	34.82	-1	32,411	0.00%
2023/07/12	46	34.27	27	34.17	34.30	19	30,636	0.06%
2023/07/11	10	33.74	90	33.60	33.80	-80	29,710	-0.27%
2023/07/10	13	33.13	20	33.14	33.18	-7	29,355	-0.02%
2023/07/07	27.3	32.96	2	33.18	33.08	25.3	28,963	0.09%
2023/07/06	15.8	33.47	10	33.35	33.34	5.8	28,125	0.02%
2023/07/05	5.3	33.74	1.2	33.81	33.71	4.1	27,144	0.02%
2023/07/04	21	33.76	24	33.59	33.91	-3	26,313	-0.01%
2023/07/03	12.2	33.26	83	33.23	33.24	-70.9	25,368	-0.28%
2023/06/30	20	32.63	0.9	32.56	32.67	19.1	25,119	0.08%
2023/06/28	4	32.39	0	0.00	32.30	4	25,050	0.02%
2023/06/27	14.6	32.38	55	32.32	32.18	-40.5	25,112	-0.16%
2023/06/26	9.8	32.71	16	32.61	32.77	-6.2	24,721	-0.03%
2023/06/21	11.1	32.84	118	32.84	32.83	-106.9	24,714	-0.43%	大賣/鉅額交易
2023/06/20	32.7	32.65	2	32.48	32.48	30.7	24,470	0.13%
2023/06/19	35.5	32.63	2	32.73	32.73	33.5	24,190	0.14%
2023/06/16	3	32.90	14	32.83	32.78	-11	23,898	-0.05%
2023/06/15	2	32.62	4.1	32.67	32.69	-2.1	23,537	-0.01%
2023/06/14	3	32.29	3	32.35	32.32	0	23,053	0.00%
2023/06/13	1	32.19	43	32.03	32.20	-42	22,990	-0.18%
2023/06/12	0.2	31.90	25	31.74	31.78	-24.8	22,212	-0.11%
2023/06/09	0	0.00	3	31.72	31.78	-3	21,791	-0.01%
2023/06/08	5	31.31	49	31.44	31.24	-44	21,944	-0.20%
2023/06/07	2	31.43	1.2	31.47	31.46	0.8	22,078	0.00%
2023/06/06	52.1	31.16	5.4	31.14	31.15	46.8	22,001	0.21%
2023/06/05	30	30.97	3.6	31.04	31.10	26.4	21,934	0.12%
2023/06/02	0	0.00	16	30.96	30.93	-16	21,734	-0.07%
2023/06/01	1.2	30.40	17	30.44	30.47	-15.9	21,375	-0.07%
2023/05/31	9.2	30.47	0	0.00	30.49	9.2	21,387	0.04%
2023/05/30	8.3	30.55	14.3	30.54	30.52	-6.1	21,242	-0.03%
2023/05/29	35	30.62	7.6	30.61	30.65	27.4	20,974	0.13%
2023/05/26	1	30.20	23	30.14	30.13	-22	20,701	-0.11%
2023/05/25	1	29.77	5	29.79	29.78	-4	20,433	-0.02%
2023/05/24	1	29.30	0	0.00	29.43	1	20,364	0.00%
2023/05/23	17	29.37	4	29.42	29.37	13	20,586	0.06%
2023/05/22	1	29.43	2	29.33	29.35	-1	20,555	0.00%
2023/05/19	5.4	29.29	5.8	29.30	29.31	-0.4	20,426	0.00%
2023/05/18	0	0.00	11.6	29.00	29.05	-11.6	20,315	-0.06%
2023/05/17	0	28.71	8.2	28.73	28.76	-8.1	19,833	-0.04%
2023/05/16	0	0.00	17	28.63	28.65	-17	19,596	-0.09%
2023/05/15	0.1	28.39	1.6	28.38	28.42	-1.5	19,581	-0.01%
2023/05/12	5.7	28.30	0	0.00	28.45	5.7	19,709	0.03%
2023/05/11	2.5	28.45	0	0.00	28.40	2.5	19,730	0.01%
2023/05/10	0	0.00	10	28.56	28.54	-10	19,819	-0.05%
2023/05/09	2	28.58	0	0.00	28.64	2	19,838	0.01%
2023/05/08	3	28.63	28	28.66	28.67	-25	20,137	-0.12%
2023/05/05	0	0.00	3	28.47	28.47	-3	20,193	-0.01%
2023/05/04	4.9	28.36	1	28.48	28.45	3.9	20,512	0.02%
2023/05/03	2	28.34	4	28.36	28.42	-2	20,639	-0.01%
2023/05/02	0	0.00	25	28.39	28.44	-25	20,848	-0.12%
2023/04/28	0	0.00	3	28.20	28.23	-3	21,218	-0.01%
2023/04/27	3	27.88	0	0.00	28.02	3	21,247	0.01%
2023/04/26	1	27.69	1	27.70	27.84	0	21,374	0.00%
2023/04/25	28.5	27.97	0	0.00	27.80	28.5	21,169	0.13%
2023/04/24	4	28.28	0	0.00	28.27	4	20,386	0.02%
2023/04/21	20	28.28	4	28.31	28.19	16	20,417	0.08%
2023/04/20	0.1	28.49	1	28.41	28.43	-1	20,440	0.00%
2023/04/19	0	28.62	3	28.55	28.55	-3	20,772	-0.01%
2023/04/18	2	28.71	3	28.76	28.67	-1	20,861	0.00%
2023/04/17	1	28.80	2	28.78	28.80	-1	20,763	0.00%
2023/04/14	1.2	28.71	3	28.66	28.74	-1.8	20,701	-0.01%
2023/04/13	15.3	28.74	0	0.00	28.71	15.3	20,739	0.07%
2023/04/12	0	0.00	3	28.80	28.85	-3	20,533	-0.01%
2023/04/11	7.4	28.70	12	28.69	28.70	-4.7	20,618	-0.02%
2023/04/10	6	28.46	75	28.48	28.50	-69	20,786	-0.33%
2023/04/07	15	28.44	5	28.50	28.43	10	20,709	0.05%
2023/04/06	1.5	28.38	5.1	28.45	28.47	-3.6	20,739	-0.02%
2023/03/31	0	0.00	18	28.51	28.43	-18	20,527	-0.09%
2023/03/30	0	0.00	4.8	28.24	28.29	-4.8	20,270	-0.02%
2023/03/29	0	0.00	1.4	28.17	28.15	-1.4	20,139	-0.01%
2023/03/28	12.1	28.11	0	0.00	28.06	12.1	20,445	0.06%
2023/03/27	1	28.25	10	28.29	28.31	-9	20,288	-0.04%
2023/03/24	1	28.18	4	28.22	28.26	-3	20,355	-0.01%
2023/03/23	0	0.00	1.8	28.14	28.12	-1.8	20,172	-0.01%
2023/03/22	2	28.05	2.5	28.04	28.05	-0.5	20,077	0.00%
2023/03/20	2	27.75	1	27.77	27.76	1	20,057	0.00%
2023/03/17	0.3	27.59	4	27.60	27.76	-3.7	19,971	-0.02%
2023/03/16	11.1	27.47	2	27.41	27.50	9.1	20,002	0.05%
2023/03/15	11	27.83	2	27.91	27.66	9	19,828	0.05%
2023/03/14	12.4	27.70	1	27.72	27.66	11.4	20,028	0.06%
2023/03/13	4.1	27.68	25	27.66	27.93	-20.9	19,940	-0.10%
2023/03/10	15.1	27.92	1.2	27.97	27.86	13.9	19,434	0.07%
2023/03/09	15	28.34	1	28.26	28.24	14	19,250	0.07%
2023/03/08	2	28.27	5	28.23	28.37	-3	19,260	-0.02%
2023/03/07	3	28.39	2.5	28.38	28.38	0.5	19,170	0.00%
2023/03/06	31	28.16	5	28.24	28.25	26	19,336	0.13%
2023/03/03	20	27.98	1	27.97	27.95	19	19,265	0.10%
2023/03/02	2.1	27.71	10	27.71	27.78	-8	19,261	-0.04%
2023/03/01	0	0.00	18	27.59	27.72	-18	19,262	-0.09%
2023/02/24	11	27.74	0	0.00	27.67	11	19,252	0.06%
2023/02/23	27	27.66	3	27.66	27.74	24	18,853	0.13%
2023/02/22	6	27.28	2	27.32	27.40	4	18,630	0.02%
2023/02/21	4	27.46	2	27.46	27.53	2	18,676	0.01%
2023/02/20	0	0.00	2	27.34	27.41	-2	18,848	-0.01%
2023/02/17	2	27.21	4	27.23	27.24	-2	19,228	-0.01%
2023/02/16	0.2	27.34	27	27.21	27.33	-26.8	19,710	-0.14%
2023/02/15	0	27.13	0	0.00	27.05	0	19,842	0.00%
2023/02/14	1.7	27.15	1	27.15	27.13	0.7	19,890	0.00%
2023/02/13	2	26.91	0	0.00	26.97	2	20,252	0.01%
2023/02/10	7.7	27.02	0	0.00	27.02	7.7	20,463	0.04%
2023/02/09	26.2	27.09	0	0.00	27.15	26.2	20,644	0.13%
2023/02/08	2	27.15	7	27.09	27.15	-5	20,772	-0.02%
2023/02/07	2.4	26.92	1	26.93	26.94	1.4	20,779	0.01%
2023/02/06	2.1	26.89	3	26.89	26.92	-1	20,807	0.00%
2023/02/03	2.4	26.96	12	27.02	27.00	-9.6	20,631	-0.05%
2023/02/02	10	26.90	0	0.00	26.99	10	20,588	0.05%
2023/02/01	13.9	26.68	19	26.65	26.67	-5.1	20,715	-0.02%
2023/01/31	3.5	26.59	5.1	26.57	26.54	-1.6	20,789	-0.01%
2023/01/30	14.4	26.47	23.5	26.46	26.53	-9.1	20,925	-0.04%
2023/01/17	0	0.00	36	26.03	26.06	-36	21,187	-0.17%
2023/01/16	1	26.03	4	26.02	26.02	-3	21,491	-0.01%
2023/01/13	1	25.99	4	26.01	25.98	-3	21,901	-0.01%
2023/01/12	2.5	26.00	3.1	26.02	25.99	-0.6	23,355	0.00%
2023/01/11	1.3	26.08	3	26.07	26.07	-1.7	26,140	-0.01%
2023/01/10	2	25.99	10	26.02	26.06	-8	28,394	-0.03%
2023/01/09	26	25.87	11.1	25.91	25.94	14.9	30,395	0.05%
2023/01/06	5.1	25.59	7	25.60	25.66	-1.9	30,737	-0.01%
2023/01/05	1.1	25.45	0	0.00	25.46	1.1	31,646	0.00%
2023/01/04	16.1	25.47	0	0.00	25.45	16.1	32,661	0.05%
2023/01/03	1.6	25.27	2.3	25.27	25.49	-0.7	34,171	0.00%
2022/12/30	1	25.46	2.1	25.45	25.40	-1.1	35,174	0.00%
2022/12/29	3	25.10	10	25.16	25.29	-7	36,105	-0.02%
2022/12/28	16	25.35	0	0.00	25.38	16	37,580	0.04%
2022/12/27	1	25.70	0	0.00	25.63	1	39,029	0.00%
2022/12/26	1.2	25.56	0	0.00	25.58	1.2	39,495	0.00%
2022/12/23	3	25.60	0	0.00	25.60	3	40,046	0.01%
2022/12/22	3	25.62	1	25.61	25.67	2	40,666	0.00%
2022/12/21	46	25.36	0	0.00	25.34	46	41,902	0.11%
2022/12/20	2.7	25.43	0	0.00	25.30	2.7	42,413	0.01%
2022/12/19	1.4	25.67	0	0.00	25.73	1.4	43,612	0.00%
2022/12/16	104.2	25.41	4	25.70	25.70	100.2	43,959	0.23%	大買/
2022/12/15	2.2	25.70	0	0.00	25.70	2.2	44,276	0.00%
2022/12/14	0.1	25.69	0	0.00	25.68	0.1	44,807	0.00%
2022/12/13	0	0.00	3	25.62	25.53	-3	45,119	-0.01%
2022/12/12	4.2	25.35	0	0.00	25.50	4.2	45,266	0.01%
2022/12/08	15.1	25.28	1	25.27	25.29	14.1	45,414	0.03%
2022/12/07	22.4	25.39	3	25.46	25.44	19.4	45,356	0.04%
2022/12/06	15.5	25.69	11	25.71	25.61	4.5	45,095	0.01%
2022/12/05	101	25.92	26	25.82	25.87	75	44,791	0.17%	大買/
2022/12/02	7	25.78	2	25.75	25.73	5	44,678	0.01%
2022/12/01	6.5	25.85	8	25.89	25.82	-1.5	44,927	0.00%
2022/11/30	1	25.47	1	25.62	25.65	0	44,924	0.00%
2022/11/29	5	25.38	0	0.00	25.47	5	45,006	0.01%
2022/11/28	2.5	25.36	0	0.00	25.32	2.5	45,368	0.01%
2022/11/25	6	25.54	23	25.54	25.52	-17	45,495	-0.04%
2022/11/24	3.1	25.40	6	25.45	25.54	-2.9	45,526	-0.01%
2022/11/23	1.3	25.30	0	0.00	25.30	1.3	45,616	0.00%
2022/11/22	4.6	25.14	2	25.10	25.10	2.6	46,286	0.01%
2022/11/21	8.4	25.27	2	25.26	25.22	6.4	46,210	0.01%
2022/11/18	3.2	25.49	5	25.53	25.43	-1.8	46,058	0.00%
2022/11/17	2.2	25.38	0	0.00	25.58	2.2	46,115	0.00%
2022/11/16	5.5	25.50	21	25.56	25.53	-15.5	46,277	-0.03%
2022/11/15	9	25.37	15	25.44	25.55	-6	46,005	-0.01%
2022/11/14	3.1	25.31	10.1	25.32	25.42	-7	45,523	-0.02%
2022/11/11	2	25.01	33	25.08	25.00	-31	44,997	-0.07%
2022/11/10	2.5	24.52	2	24.53	24.53	0.5	44,523	0.00%
2022/11/09	1	24.45	6	24.55	24.61	-5	44,514	-0.01%
2022/11/08	26	24.28	2	24.24	24.23	24	44,336	0.05%
2022/11/07	3.1	23.95	6.2	24.00	24.06	-3.1	43,972	-0.01%
2022/11/04	2	23.57	0	0.00	23.64	2	43,722	0.00%
2022/11/03	6	23.45	0	0.00	23.58	6	43,744	0.01%
2022/11/02	4	23.65	0	0.00	23.67	4	43,687	0.01%
2022/11/01	19.1	23.53	0.2	23.55	23.55	18.9	43,778	0.04%
2022/10/31	4	23.48	9	23.52	23.48	-5	43,858	-0.01%
2022/10/28	21.2	23.38	2	23.31	23.31	19.2	44,013	0.04%
2022/10/27	0.1	23.53	0	0.00	23.58	0.1	43,742	0.00%
2022/10/26	5.1	23.35	1	23.36	23.41	4.1	43,975	0.01%
2022/10/25	18.1	23.45	2	23.45	23.40	16.1	43,675	0.04%
2022/10/24	10.6	23.84	17.3	23.74	23.69	-6.7	43,127	-0.02%
2022/10/21	4.1	23.72	0	0.00	23.58	4.1	42,952	0.01%
2022/10/20	38	23.46	7	23.51	23.65	31	42,434	0.07%
2022/10/19	72.3	23.91	1	23.95	23.95	71.3	41,038	0.17%
2022/10/18	66.1	25.80	6	25.99	25.84	60.1	38,264	0.16%
2022/10/17	58.9	25.60	2	25.39	25.77	56.9	36,062	0.16%
2022/10/14	0	0.00	10	26.00	25.91	-10	33,875	-0.03%
2022/10/13	44.4	25.63	1	25.83	25.53	43.4	33,319	0.13%
2022/10/12	58.1	25.80	0	0.00	25.82	58.1	32,298	0.18%
2022/10/11	47.7	25.83	2.1	25.89	25.85	45.6	31,414	0.15%
2022/10/07	38.5	26.34	0	26.34	26.28	38.5	30,057	0.13%
2022/10/06	25.5	26.54	0	0.00	26.57	25.5	29,048	0.09%
2022/10/05	15.2	26.56	4	26.52	26.62	11.2	28,495	0.04%
2022/10/04	44.1	26.18	10	26.22	26.27	34.1	27,349	0.12%
2022/10/03	10.3	25.61	0	0.00	25.67	10.3	25,742	0.04%
2022/09/30	13	25.63	0	0.00	25.78	13	25,645	0.05%
2022/09/29	13.2	25.85	0	0.00	25.81	13.2	25,407	0.05%
2022/09/28	38.1	25.99	0	0.00	25.83	38.1	25,726	0.15%
2022/09/27	19.3	26.27	1	26.25	26.33	18.3	24,823	0.07%
2022/09/26	103.4	26.41	0	0.00	26.33	103.4	24,841	0.42%	大買/鉅額交易
2022/09/23	25	27.13	0	0.00	27.06	25	24,343	0.10%
2022/09/22	12.1	27.14	0	0.00	27.17	12.1	24,787	0.05%
2022/09/21	16	27.65	0	27.71	27.64	16	24,382	0.07%
2022/09/20	9.5	27.97	0.5	28.07	27.98	9	24,002	0.04%
2022/09/19	5.1	28.13	0	0.00	28.06	5.1	23,870	0.02%
2022/09/16	11.2	28.23	0	0.00	28.28	11.2	23,904	0.05%
2022/09/15	0	0.00	1	28.41	28.59	-1	24,377	0.00%
2022/09/14	1	28.31	0	0.00	28.35	1	25,063	0.00%
2022/09/13	0	28.71	30	28.74	28.71	-30	25,067	-0.12%
2022/09/12	1	28.55	10	28.50	28.56	-9	25,899	-0.03%
2022/09/08	3	27.96	10	28.14	28.25	-7	26,541	-0.03%
2022/09/07	6.1	27.91	0	0.00	27.90	6.1	27,361	0.02%
2022/09/06	5.4	28.10	0	0.00	28.08	5.4	27,108	0.02%
2022/09/05	2.8	28.07	0	0.00	28.18	2.8	27,077	0.01%
2022/09/02	5.3	28.29	0	0.00	28.10	5.3	27,375	0.02%
2022/09/01	53.1	28.41	0	0.00	28.44	53.1	26,958	0.20%
2022/08/31	4.1	28.58	0	0.00	28.79	4.1	26,588	0.02%
2022/08/29	8.2	28.43	0.1	28.47	28.45	8.1	26,109	0.03%
2022/08/26	2.2	29.11	5	29.14	29.10	-2.8	25,430	-0.01%
2022/08/25	2.3	28.95	0	0.00	28.94	2.3	25,285	0.01%
2022/08/24	6.1	28.90	7	28.79	28.80	-0.9	25,177	0.00%
2022/08/23	4.3	28.97	0	0.00	28.93	4.3	24,848	0.02%
2022/08/22	2	29.14	0	0.00	29.25	2	24,388	0.01%
2022/08/19	1.5	29.36	0	0.00	29.42	1.5	24,110	0.01%
2022/08/18	3.1	29.18	1	29.21	29.29	2.1	24,128	0.01%
2022/08/17	5	29.22	0	0.00	29.28	5	24,037	0.02%
2022/08/16	3.4	29.18	0	0.00	29.24	3.4	24,041	0.01%
2022/08/15	4.1	29.22	11.2	29.18	29.22	-7.1	23,880	-0.03%
2022/08/12	1	29.30	4	29.20	29.30	-3	23,637	-0.01%
2022/08/11	0.2	29.14	5	29.12	29.12	-4.8	23,814	-0.02%
2022/08/10	4.1	28.83	0	28.95	28.81	4.1	23,742	0.02%
2022/08/09	11	29.09	0.5	29.09	29.07	10.5	23,654	0.04%
2022/08/08	10	28.83	1	28.80	28.87	9	23,892	0.04%
2022/08/05	0	0.00	28	28.73	28.87	-28	23,904	-0.12%
2022/08/04	0	0.00	22.9	28.32	28.43	-22.9	24,150	-0.09%
2022/08/03	4.1	28.35	0	0.00	28.44	4.1	24,195	0.02%
2022/08/02	25.2	28.37	0	0.00	28.45	25.2	24,176	0.10%
2022/08/01	2	28.76	0	0.00	28.76	2	24,031	0.01%
2022/07/29	1	28.46	4.3	28.44	28.55	-3.3	24,047	-0.01%
2022/07/28	4	28.21	0	0.00	28.18	4	23,873	0.02%
2022/07/27	2	28.01	28.2	28.07	28.25	-26.2	23,648	-0.11%
2022/07/26	1.2	28.09	0	0.00	28.12	1.2	23,575	0.01%
2022/07/25	1.9	28.31	0	0.00	28.33	1.9	23,450	0.01%
2022/07/22	2.4	28.34	0	0.00	28.40	2.4	23,497	0.01%
2022/07/21	0	0.00	0.1	28.32	28.38	-0.1	23,839	0.00%
2022/07/20	1.3	28.04	0	0.00	28.00	1.3	24,096	0.01%
2022/07/19	2.2	27.66	0	0.00	27.68	2.2	24,748	0.01%
2022/07/18	1	27.39	2.3	27.23	27.48	-1.3	24,713	-0.01%
2022/07/15	0.2	27.19	0	0.00	27.09	0.2	24,487	0.00%
2022/07/14	1.3	27.22	1	27.22	27.18	0.3	24,288	0.00%
2022/07/13	2	27.09	0	0.00	27.08	2	24,146	0.01%
2022/07/12	6.3	26.58	0.9	26.65	26.62	5.4	24,016	0.02%
2022/07/11	1	27.16	10	27.39	27.25	-9	23,577	-0.04%
2022/07/08	17.2	27.22	1	27.22	27.25	16.2	23,400	0.07%
2022/07/07	4	26.34	24.1	26.63	26.76	-20.1	23,071	-0.09%
2022/07/06	27.3	26.58	0	0.00	26.32	27.3	23,127	0.12%
2022/07/05	4.3	26.71	0	0.00	26.96	4.3	22,663	0.02%
2022/07/04	12.1	26.66	8	26.57	26.68	4.1	22,393	0.02%
2022/07/01	53.1	27.04	2	27.15	26.81	51.1	22,566	0.23%
2022/06/30	35.4	27.53	0	0.00	27.56	35.4	21,708	0.16%
2022/06/29	5.7	28.20	0.5	28.17	28.14	5.2	20,881	0.02%
2022/06/28	8	28.47	0	0.00	28.53	8	20,578	0.04%
2022/06/27	20.3	28.65	1.1	28.62	28.86	19.2	20,368	0.09%
2022/06/24	14.1	28.11	0	0.00	28.10	14.1	20,147	0.07%
2022/06/23	16.1	28.17	0	0.00	28.05	16.1	20,047	0.08%
2022/06/22	41	28.83	0.5	28.56	28.50	40.5	19,293	0.21%
2022/06/21	2.2	29.19	0	0.00	29.28	2.2	18,528	0.01%
2022/06/20	13.2	29.08	0.1	29.13	28.87	13.1	18,308	0.07%
2022/06/17	10.7	29.52	4	29.59	29.62	6.7	17,392	0.04%
2022/06/16	17.4	30.07	0	0.00	29.94	17.4	16,622	0.10%
2022/06/15	12.2	30.36	0	0.00	30.39	12.2	15,696	0.08%
2022/06/14	10.2	30.28	0.3	30.45	30.48	9.9	15,602	0.06%
2022/06/13	25.1	30.43	6.3	30.52	30.51	18.8	15,482	0.12%
2022/06/10	11	31.04	0	0.00	31.08	11	14,994	0.07%
2022/06/09	4	31.32	0	0.00	31.30	4	15,011	0.03%
2022/06/08	5	31.61	0	0.00	31.60	5	14,992	0.03%
2022/06/07	4.1	31.42	0	0.00	31.44	4.1	15,163	0.03%
2022/06/06	2.2	31.37	0	0.00	31.48	2.2	15,209	0.01%
2022/06/01	1	31.52	2	31.53	31.52	-1	16,204	-0.01%
2022/05/31	1	31.22	3	31.29	31.40	-2	16,408	-0.01%
2022/05/30	5	31.42	0	0.00	31.43	5	16,672	0.03%
2022/05/27	0.1	31.10	1	31.10	31.08	-0.9	16,766	-0.01%
2022/05/26	1	30.76	0	0.00	30.80	1	17,092	0.01%
2022/05/25	1	30.73	0	0.00	30.88	1	17,125	0.01%
2022/05/24	2.1	30.87	1	30.69	30.70	1.1	17,438	0.01%
2022/05/23	1	30.83	0	0.00	30.86	1	17,461	0.01%
2022/05/20	1.4	30.77	0	0.00	30.72	1.4	17,709	0.01%
2022/05/19	8.4	30.51	5	30.54	30.68	3.4	18,026	0.02%
2022/05/18	3.1	30.98	10	30.91	31.01	-6.9	17,868	-0.04%
2022/05/17	6	30.72	0	0.00	30.69	6	17,836	0.03%
2022/05/16	3	30.63	30	30.60	30.72	-27	17,947	-0.15%
2022/05/13	0	0.00	11.2	30.72	30.80	-11.2	17,622	-0.06%
2022/05/12	16	30.89	0	0.00	30.63	16	17,584	0.09%
2022/05/11	15.1	31.23	0	0.00	31.17	15.1	17,093	0.09%
2022/05/10	2	31.32	0	0.00	31.65	2	16,798	0.01%
2022/05/09	12.3	31.74	1	31.58	31.57	11.3	16,792	0.07%
2022/05/06	1.3	32.20	0	0.00	32.25	1.3	16,679	0.01%
2022/05/05	0	0.00	1	32.50	32.54	-1	16,763	-0.01%
2022/05/03	1	31.95	0	0.00	32.09	1	17,554	0.01%
2022/04/29	8	32.03	10	32.01	32.01	-2	17,967	-0.01%
2022/04/28	6.4	31.65	0	0.00	31.72	6.4	18,539	0.03%
2022/04/27	15.7	31.36	2	31.41	31.48	13.7	18,489	0.07%
2022/04/26	6.8	31.98	2	31.95	31.93	4.8	18,167	0.03%
2022/04/25	17.2	32.03	0	0.00	32.03	17.2	18,243	0.09%
2022/04/22	6.1	32.77	0.7	32.85	32.78	5.4	17,463	0.03%
2022/04/21	0	0.00	3	32.88	32.90	-3	17,770	-0.02%
2022/04/20	3	32.75	0.7	32.88	32.83	2.3	17,859	0.01%
2022/04/19	2	32.86	0	0.00	32.85	2	18,080	0.01%
2022/04/18	4.7	32.71	0	0.00	32.68	4.7	18,217	0.03%
2022/04/15	3.2	32.90	0	0.00	32.90	3.2	18,004	0.02%
2022/04/14	3	33.16	0	0.00	33.07	3	18,223	0.02%
2022/04/13	1	33.08	4	33.00	33.11	-3	18,347	-0.02%
2022/04/12	20.3	32.61	0	0.00	32.69	20.3	18,315	0.11%
2022/04/11	7.6	32.87	0	0.00	32.81	7.6	17,884	0.04%
2022/04/08	4	33.07	0	0.00	33.17	4	17,526	0.02%
2022/04/07	8.4	33.16	2.2	33.28	32.90	6.2	17,428	0.04%
2022/04/06	1.5	33.47	0.8	33.55	33.47	0.7	16,712	0.00%
2022/04/01	1	33.52	1	33.52	33.55	0	16,657	0.00%
2022/03/31	2	33.62	0	0.00	33.63	2	16,656	0.01%
2022/03/30	5.5	33.61	1.8	33.68	33.70	3.7	16,713	0.02%
2022/03/29	8.2	33.73	0	0.00	33.64	8.2	16,641	0.05%
2022/03/28	1	33.39	1	33.43	33.78	0	16,634	0.00%
2022/03/25	3	33.79	0	0.00	33.81	3	16,484	0.02%
2022/03/23	0	0.00	3.6	33.98	33.96	-3.6	16,953	-0.02%
2022/03/22	0	0.00	1.3	33.93	33.87	-1.3	17,380	-0.01%
2022/03/21	0	0.00	11	33.95	33.95	-11	17,417	-0.06%
2022/03/18	10	33.85	0	0.00	33.90	10	17,685	0.06%
2022/03/17	1	33.87	1.4	33.88	34.01	-0.4	17,731	0.00%
2022/03/16	4	33.64	0.1	33.83	33.71	3.9	17,821	0.02%
2022/03/15	5	33.86	1	33.77	33.78	4	17,846	0.02%
2022/03/14	0	0.00	4	34.09	34.13	-4	18,020	-0.02%
2022/03/11	1.7	33.90	7	33.91	33.90	-5.3	18,151	-0.03%
2022/03/10	1.4	33.90	4.3	33.92	33.89	-2.9	18,239	-0.02%
2022/03/09	2	33.30	0	0.00	33.36	2	18,168	0.01%
2022/03/08	9.3	33.08	12.8	33.01	33.00	-3.5	18,129	-0.02%
2022/03/07	33.4	33.40	7	33.47	33.45	26.4	17,675	0.15%
2022/03/04	1.5	34.09	16.3	34.07	34.04	-14.8	17,185	-0.09%
2022/03/02	0.3	33.87	22	33.89	33.97	-21.7	17,356	-0.13%
2022/03/01	1	33.75	8	33.76	33.88	-7	17,209	-0.04%
2022/02/25	11	33.31	4	33.19	33.33	7	16,965	0.04%
2022/02/24	7.1	33.26	0	0.00	33.19	7.1	17,005	0.04%
2022/02/23	0	0.00	7	33.64	33.75	-7	16,824	-0.04%
2022/02/22	3.1	33.42	0	0.00	33.49	3.1	16,978	0.02%
2022/02/21	3	33.72	0.2	33.83	33.80	2.8	17,361	0.02%
2022/02/18	2	33.36	8	33.45	33.50	-6	17,247	-0.03%
2022/02/17	8.4	33.30	0	0.00	33.34	8.4	17,551	0.05%
2022/02/16	0	0.00	10	33.15	33.27	-10	17,830	-0.06%
2022/02/15	5.1	33.14	0	0.00	33.10	5.1	17,811	0.03%
2022/02/14	24.2	33.09	2.1	33.10	33.13	22.1	18,019	0.12%
2022/02/11	0.3	33.50	0	0.00	33.43	0.3	18,330	0.00%
2022/02/10	10	33.43	11	33.53	33.49	-1	18,757	-0.01%
2022/02/09	3.4	33.41	24.4	33.47	33.50	-21	19,206	-0.11%
2022/02/08	11	33.28	0	0.00	33.30	11	19,190	0.06%
2022/02/07	7.1	32.58	2	32.57	33.00	5.1	19,118	0.03%
2022/01/26	14	32.39	10	32.40	32.40	4	19,021	0.02%
2022/01/25	25.4	32.32	0	0.00	32.34	25.4	19,107	0.13%
2022/01/24	5	32.48	0.1	32.84	32.72	4.9	18,760	0.03%
2022/01/21	12.9	32.92	0	0.00	32.84	12.9	18,519	0.07%
2022/01/20	11	33.28	0.4	33.30	33.36	10.6	18,158	0.06%
2022/01/19	7.1	33.27	3.3	33.32	33.21	3.8	18,354	0.02%
2022/01/18	5	33.45	10	33.47	33.45	-5	18,641	-0.03%
2022/01/17	0	0.00	1.2	33.15	33.22	-1.2	18,981	-0.01%
2022/01/14	1	32.99	1	33.05	33.15	0	21,215	0.00%
2022/01/13	1	33.15	0	0.00	33.20	1	22,404	0.00%
2022/01/12	0.1	33.20	0.1	33.15	33.10	0	23,373	0.00%
2022/01/11	0	33.26	26	33.22	33.20	-26	23,638	-0.11%
2022/01/10	11.1	33.16	2	33.23	33.27	9.1	24,258	0.04%
2022/01/07	9.1	33.23	5	33.39	33.17	4.1	24,516	0.02%
2022/01/06	2	33.40	4	33.40	33.41	-2	24,667	-0.01%
2022/01/05	11	33.42	1	33.45	33.45	10	25,175	0.04%
2022/01/04	1	33.41	0.7	33.46	33.41	0.3	26,009	0.00%
2022/01/03	12.2	33.66	6	33.39	33.42	6.2	26,439	0.02%
2021/12/30	2.5	33.58	22.8	33.60	33.58	-20.3	27,336	-0.07%
2021/12/29	1	33.59	0	0.00	33.61	1	27,867	0.00%
2021/12/28	10	33.56	4	33.54	33.56	6	28,292	0.02%
2021/12/27	0.1	33.37	8	33.35	33.38	-7.9	28,983	-0.03%
2021/12/24	10.1	33.30	2	33.39	33.29	8.1	30,113	0.03%
2021/12/21	0.2	33.38	5.1	33.30	33.36	-5	31,128	-0.02%
2021/12/20	0	0.00	1	33.35	33.41	-1	31,224	0.00%
2021/12/17	0.1	33.42	10.2	33.45	33.43	-10.1	31,075	-0.03%
2021/12/16	0.6	33.34	33.2	33.40	33.45	-32.7	30,909	-0.11%
2021/12/15	1	32.90	0	0.00	33.04	1	31,068	0.00%
2021/12/14	4.1	32.99	11	33.02	32.95	-7	31,054	-0.02%
2021/12/13	3	33.41	0	0.00	33.33	3	30,895	0.01%
2021/12/09	1	33.34	12	33.36	33.32	-11	30,754	-0.04%
2021/12/08	5.1	33.20	23.3	33.18	33.18	-18.2	30,597	-0.06%
2021/12/07	1.1	32.84	28.7	32.96	33.03	-27.6	30,311	-0.09%
2021/12/06	0.5	32.81	13	32.77	32.86	-12.6	30,069	-0.04%
2021/12/03	0.1	32.63	4	32.71	32.65	-3.9	30,302	-0.01%
2021/12/02	1.1	32.48	0	32.50	32.47	1.1	30,250	0.00%
2021/12/01	1.1	32.40	0.3	32.41	32.50	0.8	30,420	0.00%
2021/11/30	0.6	32.50	12	32.49	32.30	-11.5	30,392	-0.04%
2021/11/29	2.5	32.15	6.1	32.05	32.22	-3.5	30,384	-0.01%
2021/11/26	1.6	32.39	0	0.00	32.35	1.6	30,133	0.01%
2021/11/25	0	32.70	1.8	32.70	32.65	-1.7	29,905	-0.01%
2021/11/24	7.9	32.62	4	32.60	32.61	3.9	29,925	0.01%
2021/11/23	0.1	32.71	5	32.67	32.63	-4.9	29,885	-0.02%
2021/11/22	1.5	32.95	1	32.96	32.93	0.5	29,903	0.00%
2021/11/19	4.3	32.96	0	33.06	32.93	4.3	29,833	0.01%
2021/11/18	1.3	32.96	9	32.96	32.98	-7.7	29,820	-0.03%
2021/11/17	4	32.60	4	32.67	32.71	0	29,329	0.00%
2021/11/16	0	0.00	9	32.47	32.59	-9	29,410	-0.03%
2021/11/15	1	32.40	6	32.44	32.43	-5	29,642	-0.02%
2021/11/12	0	0.00	9	32.14	32.20	-9	29,635	-0.03%
2021/11/11	1.2	32.18	53	32.22	32.15	-51.8	29,814	-0.17%
2021/11/10	1.4	32.37	42	32.47	32.34	-40.6	30,295	-0.13%
2021/11/09	6.1	32.37	12	32.39	32.35	-6	30,107	-0.02%
2021/11/08	1.3	32.27	5	32.18	32.39	-3.7	29,738	-0.01%
2021/11/05	0.1	31.79	4	31.92	31.95	-4	29,680	-0.01%
2021/11/04	0.1	31.96	0.3	31.92	31.86	-0.2	29,884	0.00%
2021/11/03	11	31.65	3.3	31.71	31.77	7.7	29,845	0.03%
2021/11/02	8.1	31.65	0	0.00	31.53	8.1	29,764	0.03%
2021/11/01	7.1	31.54	2	31.55	31.56	5.1	29,464	0.02%
2021/10/29	4	31.32	1	31.43	31.45	3	29,203	0.01%
2021/10/28	6.2	31.34	7	31.36	31.39	-0.9	29,000	0.00%
2021/10/27	2.1	31.10	1.1	31.15	31.15	1	28,924	0.00%
2021/10/26	21.3	31.01	56.1	31.05	31.05	-34.8	28,992	-0.12%
2021/10/25	19.2	30.78	0	0.00	30.86	19.2	28,743	0.07%
2021/10/22	90.9	30.67	0	0.00	30.84	90.9	28,569	0.32%
2021/10/21	75	32.40	5	32.40	32.40	70	26,495	0.26%
2021/10/20	47	32.39	47.2	32.34	32.37	-0.2	25,033	0.00%
2021/10/19	73.5	32.40	30	32.40	32.40	43.5	23,996	0.18%
2021/10/18	16.1	32.30	6	32.38	32.36	10.1	23,655	0.04%
2021/10/15	5.1	32.31	0	0.00	32.31	5.1	23,612	0.02%
2021/10/14	24.3	32.14	0	0.00	32.18	24.3	23,569	0.10%
2021/10/13	31.7	32.17	0	0.00	32.17	31.7	23,078	0.14%
2021/10/12	50.3	32.41	0	0.00	32.24	50.3	22,532	0.22%
2021/10/08	10.1	32.57	4	32.58	32.59	6.1	21,746	0.03%
2021/10/07	45.3	32.51	0	0.00	32.57	45.3	21,631	0.21%
2021/10/06	12.6	31.87	2	31.99	31.88	10.6	20,959	0.05%
2021/10/05	10.8	31.71	0	0.00	31.96	10.8	20,585	0.05%
2021/10/04	12.3	31.97	3	31.88	31.84	9.3	20,219	0.05%
2021/10/01	51.5	32.26	12.3	32.37	32.26	39.2	19,474	0.20%
2021/09/30	10.2	32.69	0	0.00	32.77	10.2	18,345	0.06%
2021/09/29	13.1	32.68	4	32.72	32.70	9.1	18,174	0.05%
2021/09/28	2	33.07	0	0.00	33.08	2	17,606	0.01%
2021/09/27	2	33.25	0	0.00	33.30	2	17,512	0.01%
2021/09/24	1.4	33.35	4	33.27	33.30	-2.6	17,887	-0.01%
2021/09/23	1	33.08	0	0.00	33.08	1	17,863	0.01%
2021/09/22	10.8	32.79	0	0.00	32.90	10.8	17,894	0.06%
2021/09/17	1	33.40	0	0.00	33.42	1	17,382	0.01%
2021/09/16	1.1	33.29	0	0.00	33.28	1.1	17,370	0.01%
2021/09/15	2	33.20	0	0.00	33.33	2	17,219	0.01%
2021/09/14	6.2	33.40	0	0.00	33.36	6.2	17,241	0.04%
2021/09/13	1	33.32	5	33.45	33.41	-4	17,264	-0.02%
2021/09/09	5	32.85	0	0.00	32.94	5	17,241	0.03%
2021/09/08	4.4	32.82	0	0.00	32.80	4.4	17,202	0.03%
2021/09/07	1.1	33.15	0	0.00	33.16	1.1	16,852	0.01%
2021/09/06	3	33.14	0	0.00	33.07	3	16,790	0.02%
2021/09/03	0.1	33.26	5	33.26	33.24	-4.9	16,600	-0.03%
2021/09/02	11.5	33.21	0	0.00	33.16	11.5	16,607	0.07%
2021/09/01	1.1	33.35	1	33.34	33.39	0.1	16,552	0.00%
2021/08/31	2.5	33.23	0	0.00	33.38	2.5	16,476	0.01%
2021/08/30	4	33.20	4	33.23	33.29	0	16,532	0.00%
2021/08/27	0	0.00	2.2	33.10	33.11	-2.2	16,504	-0.01%
2021/08/26	0.2	32.89	3	32.97	32.99	-2.8	16,452	-0.02%
2021/08/25	0.1	32.97	3	32.94	33.00	-3	16,281	-0.02%
2021/08/24	9	32.76	0	0.00	32.80	9	16,383	0.06%
2021/08/23	6	32.79	5	32.77	32.88	1	16,186	0.01%
2021/08/20	54.3	32.09	15	32.09	32.26	39.3	16,057	0.24%
2021/08/19	8.1	32.51	2	32.42	32.32	6.1	15,784	0.04%
2021/08/18	10.2	32.39	9.6	32.93	33.07	0.6	15,181	0.00%
2021/08/17	28.3	32.75	0	0.00	32.53	28.3	14,907	0.19%
2021/08/16	5.4	32.86	2	32.95	32.86	3.4	14,707	0.02%
2021/08/13	16.2	33.28	0	0.00	33.27	16.2	14,056	0.12%
2021/08/12	4.2	33.45	0	0.00	33.51	4.2	13,851	0.03%
2021/08/11	12.8	33.44	0	0.00	33.49	12.8	13,905	0.09%
2021/08/10	7.6	33.86	0	0.00	33.79	7.6	13,704	0.06%
2021/08/09	4.6	34.15	1	34.07	34.10	3.6	14,439	0.02%
2021/08/06	10.3	34.10	0	0.00	34.25	10.3	14,660	0.07%
2021/08/05	4	34.21	0	0.00	34.20	4	15,367	0.03%
2021/08/04	0	0.00	1	34.30	34.35	-1	16,712	-0.01%
2021/08/03	36	34.04	3	34.10	34.15	33	17,432	0.19%
2021/08/02	3.3	33.76	0	0.00	34.00	3.3	17,428	0.02%
2021/07/30	28.1	33.97	3	34.10	33.90	25.1	17,250	0.15%
2021/07/29	3	33.93	9	34.05	34.10	-6	17,094	-0.04%
2021/07/28	37.9	33.68	2	33.33	33.89	35.9	17,359	0.21%
2021/07/27	18	34.17	0	0.00	34.07	18	17,372	0.10%
2021/07/26	2	34.50	0.1	34.61	34.50	1.9	17,260	0.01%
2021/07/23	0	0.00	1	34.34	34.47	-1	17,212	-0.01%
2021/07/22	6	34.10	0	0.00	34.21	6	17,183	0.03%
2021/07/21	25.6	34.06	0	0.00	34.13	25.6	16,996	0.15%
2021/07/20	10.3	34.71	0.5	34.80	34.56	9.8	16,353	0.06%
2021/07/19	2.3	35.11	2	35.06	35.14	0.3	16,195	0.00%
2021/07/16	1	34.95	1.5	35.06	35.12	-0.5	16,301	0.00%
2021/07/15	0.3	34.89	0	34.94	34.98	0.3	16,244	0.00%
2021/07/14	4.1	34.40	0.1	34.50	34.48	4.1	16,238	0.03%
2021/07/13	7.2	34.99	4.1	34.98	34.85	3.2	16,009	0.02%
2021/07/12	7.4	35.12	0.1	35.19	35.27	7.4	15,934	0.05%
2021/07/09	0.2	35.55	0	0.00	35.44	0.2	15,733	0.00%
2021/07/08	0.1	35.76	0	0.00	35.80	0.1	15,796	0.00%
2021/07/07	0	0.00	3	35.75	35.61	-3	15,802	-0.02%
2021/07/06	1.2	35.95	5	35.93	35.91	-3.8	15,704	-0.02%
2021/07/05	0	0.00	2	35.50	35.69	-2	15,631	-0.01%
2021/07/02	0.2	35.15	2.5	35.22	35.20	-2.3	15,550	-0.01%
2021/07/01	0.2	35.14	0.5	35.09	35.00	-0.3	15,473	0.00%
2021/06/30	0.1	34.99	4	35.01	35.00	-3.9	15,037	-0.03%
2021/06/29	4.4	34.91	0	0.00	34.80	4.4	15,029	0.03%
2021/06/28	0	34.90	22.5	35.00	35.10	-22.5	15,068	-0.15%
2021/06/25	1	34.83	0.6	34.88	34.74	0.4	15,000	0.00%
2021/06/24	1	34.64	1	34.61	34.66	0	15,045	0.00%
2021/06/23	2.1	34.45	3	34.40	34.45	-0.9	15,186	-0.01%
2021/06/22	4.1	34.48	1	34.54	34.43	3.1	15,168	0.02%
2021/06/21	9.2	34.67	0	0.00	34.55	9.2	15,124	0.06%
2021/06/17	1	34.83	1	34.95	34.90	0	15,116	0.00%
2021/06/16	0	34.67	0	0.00	34.78	0	15,232	0.00%
2021/06/15	4	34.59	6	34.61	34.65	-2	15,274	-0.01%
2021/06/11	3.2	34.58	0	0.00	34.55	3.2	15,354	0.02%
2021/06/10	0.2	34.53	5	34.43	34.60	-4.8	15,462	-0.03%
2021/06/09	0.1	34.53	4	34.39	34.45	-3.9	15,529	-0.02%
2021/06/08	8.1	34.71	0	0.00	34.65	8.1	15,624	0.05%
2021/06/07	0.6	34.82	2	34.66	34.72	-1.4	15,739	-0.01%
2021/06/04	1.1	34.75	3	34.75	34.77	-1.9	15,681	-0.01%
2021/06/03	0	35.00	0	0.00	34.95	0	15,696	0.00%
2021/06/02	5.1	35.00	0	0.00	34.96	5.1	15,809	0.03%
2021/06/01	0.2	34.96	3	35.01	35.06	-2.8	15,858	-0.02%
2021/05/31	13	34.70	0	0.00	34.75	13	15,721	0.08%
2021/05/28	0	0.00	1	34.35	34.55	-1	15,754	-0.01%
2021/05/27	0	34.08	0	0.00	34.28	0	15,767	0.00%
2021/05/26	0	34.34	0	0.00	34.32	0	15,811	0.00%
2021/05/25	0	0.00	2	34.29	34.34	-2	15,861	-0.01%
2021/05/21	1.1	33.91	0	0.00	34.00	1.1	15,870	0.01%
2021/05/20	1.3	33.87	0	0.00	33.86	1.3	15,950	0.01%
2021/05/19	0.1	34.01	5	33.90	34.10	-4.9	15,867	-0.03%
2021/05/18	17	33.35	2	33.59	34.01	15	15,921	0.09%
2021/05/17	10.2	32.67	2	32.65	32.75	8.2	15,879	0.05%
2021/05/14	3	33.71	1	33.80	33.65	2	14,792	0.01%
2021/05/13	15.1	33.42	4	32.57	33.40	11.1	14,460	0.08%
2021/05/12	16.6	33.57	50	33.26	33.50	-33.4	13,679	-0.24%
2021/05/11	8.5	34.80	1	35.22	34.70	7.5	12,332	0.06%
2021/05/10	1	35.85	3	35.84	35.88	-2	11,676	-0.02%
2021/05/07	0.2	35.53	1	35.60	35.72	-0.9	11,778	-0.01%
2021/05/06	0.1	35.41	0	0.00	35.30	0.1	11,877	0.00%
2021/05/05	0	35.58	0	0.00	35.35	0	11,916	0.00%
2021/05/04	5.2	35.35	17	35.28	35.30	-11.8	11,516	-0.10%
2021/05/03	1	35.96	1	35.95	35.91	0	11,089	0.00%
2021/04/29	1	36.12	0	0.00	36.12	1	11,039	0.01%
2021/04/28	0.2	35.97	1	35.92	35.98	-0.8	11,127	-0.01%
2021/04/27	7	35.94	0	0.00	35.98	7	11,379	0.06%
2021/04/23	12	35.22	0	0.00	35.30	12	11,671	0.10%
2021/04/22	3	35.64	13	35.54	35.40	-10	11,800	-0.08%
2021/04/21	11	35.50	11	35.33	35.53	0	12,099	0.00%
2021/04/19	2.1	35.16	1	35.13	35.20	1.1	12,466	0.01%
2021/04/15	2	34.46	5	34.41	34.50	-3	12,665	-0.02%
2021/04/14	1	34.30	1	34.47	34.35	0	13,099	0.00%
2021/04/13	0.2	34.74	0	0.00	34.47	0.2	13,191	0.00%
2021/04/12	16.1	34.70	1	34.68	34.69	15.1	13,479	0.11%
2021/04/09	0.3	34.74	0	0.00	34.70	0.3	13,634	0.00%
2021/04/08	0.2	34.75	0	0.00	34.75	0.2	13,861	0.00%
2021/04/01	1.1	34.61	0	0.00	34.61	1.1	14,051	0.01%
2021/03/31	1	34.64	7	34.74	34.63	-6	14,126	-0.04%
2021/03/30	1	34.38	1	34.40	34.60	0	13,963	0.00%
2021/03/26	0	33.77	5	33.79	33.80	-5	14,091	-0.04%
2021/03/25	0	33.50	0	0.00	33.66	0	14,089	0.00%
2021/03/24	2.2	33.64	0	0.00	33.65	2.2	14,064	0.02%
2021/03/23	1	33.70	2	33.62	33.66	-1	14,047	-0.01%
2021/03/22	0.1	33.63	1	33.46	33.60	-0.9	14,115	-0.01%
2021/03/19	0	33.39	1	33.53	33.60	-1	14,304	-0.01%
2021/03/18	0	33.49	2	33.41	33.53	-2	14,273	-0.01%
2021/03/17	0	0.00	1	33.01	32.95	-1	14,394	-0.01%
2021/03/15	0	0.00	3	32.57	32.74	-3	14,896	-0.02%
2021/03/11	0	0.00	8	32.31	32.33	-8	15,393	-0.05%
2021/03/10	0	0.00	13	32.13	32.10	-13	15,574	-0.08%
2021/03/09	0	0.00	3.4	31.92	32.00	-3.4	15,641	-0.02%
2021/03/08	0.1	31.95	1	31.87	32.00	-0.9	15,766	-0.01%
2021/03/05	0.2	31.74	0	0.00	31.80	0.2	15,693	0.00%
2021/03/04	0	31.90	0	0.00	31.80	0	15,709	0.00%
2021/03/03	0	0.00	2	31.80	31.93	-2	15,785	-0.01%
2021/03/02	0.1	32.01	1	31.89	31.90	-0.9	15,732	-0.01%
2021/02/26	1.1	31.96	0	0.00	31.90	1.1	15,774	0.01%
2021/02/25	1	31.94	4	31.99	32.01	-3	15,760	-0.02%
2021/02/24	5.2	31.88	33	32.00	31.80	-27.8	15,763	-0.18%
2021/02/23	0	0.00	3	31.69	31.80	-3	15,634	-0.02%
2021/02/22	5	31.42	3	31.46	31.50	2	15,506	0.01%
2021/02/19	3.2	31.04	0	0.00	31.12	3.2	15,365	0.02%
2021/02/18	1	30.99	4	31.10	31.13	-3	15,500	-0.02%
2021/02/17	3.1	30.92	5	31.00	31.00	-1.9	15,543	-0.01%
2021/02/05	0	0.00	1	30.55	30.55	-1	15,356	-0.01%
2021/02/04	0.1	30.50	0	0.00	30.51	0.1	15,473	0.00%
2021/02/02	0	0.00	4	30.47	30.50	-4	15,854	-0.03%
2021/02/01	0	0.00	9	30.09	30.25	-9	16,075	-0.06%
2021/01/29	2	30.55	0	0.00	30.26	2	16,246	0.01%
2021/01/28	0	0.00	1	30.79	30.72	-1	16,201	-0.01%
2021/01/27	0	0.00	3	30.95	30.95	-3	16,259	-0.02%
2021/01/26	0.1	30.63	0	0.00	30.68	0.1	16,164	0.00%
2021/01/25	5	30.76	22	30.80	30.83	-17	16,491	-0.10%
2021/01/22	1	30.45	0	0.00	30.53	1	16,841	0.01%
2021/01/21	2	30.32	0	0.00	30.30	2	17,518	0.01%
2021/01/20	2.7	30.36	20	30.39	30.25	-17.3	19,146	-0.09%
2021/01/19	0	0.00	6	30.74	30.74	-6	19,403	-0.03%
2021/01/18	1	30.54	0	0.00	30.61	1	19,634	0.01%
2021/01/15	0	0.00	22.3	31.03	30.79	-22.3	19,548	-0.11%
2021/01/14	0	0.00	2	31.00	30.92	-2	19,520	-0.01%
2021/01/13	0	0.00	1	30.68	30.69	-1	19,429	-0.01%
2021/01/12	2.4	30.59	2	30.34	30.35	0.4	19,254	0.00%
2021/01/11	0.1	30.60	25	30.50	30.61	-24.9	19,281	-0.13%
2021/01/08	0.2	30.32	4	30.45	30.46	-3.8	19,283	-0.02%
2021/01/07	10	30.14	2	30.16	30.22	8	19,236	0.04%
2021/01/06	11.1	29.98	38	30.04	30.00	-26.9	18,861	-0.14%
2021/01/05	0.1	30.00	8.5	30.01	30.02	-8.4	18,702	-0.04%
2020/12/31	0	29.79	7	29.85	29.95	-7	18,552	-0.04%
2020/12/30	0	0.00	1	29.75	29.78	-1	18,338	-0.01%
2020/12/28	0	0.00	41	29.60	29.75	-41	18,329	-0.22%
2020/12/24	3	29.47	1	29.46	29.48	2	18,085	0.01%
2020/12/23	0	29.45	0	0.00	29.42	0	18,156	0.00%
2020/12/22	1	29.50	0	0.00	29.43	1	18,606	0.01%
2020/12/17	4	29.64	2	29.60	29.66	2	19,561	0.01%
2020/12/15	0	29.65	1	29.50	29.51	-1	19,488	0.00%
2020/12/14	0.2	29.83	0	0.00	29.82	0.2	19,302	0.00%
2020/12/11	1	29.60	3	29.93	29.81	-2	19,359	-0.01%
2020/12/10	5	29.95	1	29.94	29.94	4	19,265	0.02%
2020/12/09	15	30.11	39	30.01	30.14	-24	19,097	-0.13%
2020/12/08	1	29.90	35	29.90	29.90	-34	18,695	-0.18%
2020/12/07	1.1	29.76	1	29.76	29.85	0.1	18,414	0.00%
2020/12/04	0	0.00	6	29.65	29.68	-6	18,251	-0.03%
2020/12/03	1	29.45	0	0.00	29.45	1	18,137	0.01%
2020/12/02	10	29.40	2	29.36	29.44	8	18,138	0.04%
2020/12/01	0.2	29.30	32.3	29.24	29.35	-32.1	18,131	-0.18%
2020/11/30	0.1	29.45	6	29.47	29.35	-5.9	18,213	-0.03%
2020/11/27	0	0.00	7.5	29.22	29.32	-7.5	18,098	-0.04%
2020/11/26	0	0.00	63	29.15	29.15	-63	18,010	-0.35%
2020/11/25	1.1	29.11	10	29.00	29.01	-8.9	18,006	-0.05%
2020/11/24	0	29.14	2	29.15	29.11	-2	17,904	-0.01%
2020/11/23	31	29.13	20	29.08	29.14	11	17,841	0.06%
2020/11/19	1	28.88	40	28.86	28.86	-39	18,118	-0.22%
2020/11/16	41	28.77	1	28.79	28.80	40	19,178	0.21%
2020/11/13	2	28.42	0	0.00	28.53	2	18,963	0.01%
2020/11/11	0	28.43	0	0.00	28.50	0	18,920	0.00%
2020/11/10	4	28.39	0	0.00	28.29	4	18,893	0.02%
2020/11/09	12	28.43	1	28.42	28.40	11	18,592	0.06%
2020/11/06	1	28.20	0	0.00	28.19	1	18,420	0.01%
2020/11/05	30	28.09	0	0.00	28.12	30	18,259	0.16%
2020/11/04	4	28.01	0	0.00	28.05	4	18,240	0.02%
2020/11/03	6	28.01	0	0.00	28.01	6	18,058	0.03%
2020/11/02	24	27.66	0	0.00	27.72	24	17,951	0.13%
2020/10/30	25	27.82	0	0.00	27.80	25	17,737	0.14%
2020/10/29	26	27.97	0	0.00	27.98	26	17,214	0.15%
2020/10/28	77	28.34	0	0.00	28.19	77	16,451	0.47%
2020/10/27	6	29.58	45	29.66	29.69	-39	14,985	-0.26%
2020/10/26	7	29.71	0	0.00	29.69	7	14,571	0.05%
2020/10/23	1	29.63	0	0.00	29.63	1	14,243	0.01%
2020/10/22	8	29.55	0	0.00	29.59	8	14,252	0.06%
2020/10/21	2	29.57	0	0.00	29.59	2	14,117	0.01%
2020/10/20	6	29.62	6	29.62	29.64	0	13,965	0.00%
2020/10/19	0	0.00	0.1	29.69	29.64	-0.1	14,347	0.00%
2020/10/16	9	29.60	0	0.00	29.56	9	14,557	0.06%
2020/10/15	5	29.55	5	29.53	29.69	0	14,581	0.00%
2020/10/14	1	29.76	0	0.00	29.74	1	14,485	0.01%
2020/10/13	5	29.70	6	29.68	29.71	-1	14,504	-0.01%
2020/10/12	7	29.78	0	0.00	29.74	7	14,442	0.05%
2020/10/08	23	29.75	0	0.00	29.76	23	14,174	0.16%
2020/10/07	1	29.62	0	0.00	29.65	1	14,166	0.01%
2020/10/06	2	29.69	0	0.00	29.68	2	14,217	0.01%
2020/10/05	4	29.47	3	29.46	29.45	1	14,385	0.01%
2020/09/30	5	29.47	0	0.00	29.48	5	14,532	0.03%
2020/09/25	24	28.91	0	0.00	28.90	24	15,839	0.15%
2020/09/24	32	29.09	0	0.00	29.06	32	15,657	0.20%
2020/09/23	3	29.65	0	0.00	29.70	3	15,278	0.02%
2020/09/22	25	29.77	0	0.00	29.80	25	15,424	0.16%
2020/09/21	5	30.09	0	0.00	30.03	5	15,180	0.03%
2020/09/18	3	30.14	1	30.12	30.20	2	15,272	0.01%
2020/09/17	3	30.22	2	30.22	30.23	1	15,304	0.01%
2020/09/16	54	30.19	6	30.26	30.25	48	15,278	0.31%
2020/09/15	20	30.15	0	0.00	30.10	20	15,251	0.13%
2020/09/14	0	0.00	2	29.83	29.98	-2	15,378	-0.01%
2020/09/11	5	29.77	0	0.00	29.75	5	15,516	0.03%
2020/09/10	60	29.86	0	0.00	29.85	60	15,677	0.38%
2020/09/09	4	29.63	1	29.69	29.85	3	15,903	0.02%
2020/09/08	1	29.90	0	0.00	29.97	1	15,932	0.01%
2020/09/07	4	29.99	2	29.95	29.96	2	16,173	0.01%
2020/09/04	12	29.97	3	30.01	30.09	9	16,345	0.06%
2020/09/02	0	0.00	1	30.14	30.14	-1	16,374	-0.01%
2020/09/01	3	29.99	0	0.00	30.06	3	16,665	0.02%
2020/08/31	1	30.18	0	0.00	30.16	1	16,971	0.01%
2020/08/28	2	30.20	0	0.00	30.24	2	17,226	0.01%
2020/08/25	10	30.40	0	0.00	30.44	10	17,900	0.06%
2020/08/21	1	30.08	0	0.00	30.11	1	17,747	0.01%
2020/08/20	5	29.74	10	29.96	29.79	-5	17,584	-0.03%
2020/08/19	11	30.89	1	30.80	30.77	10	17,106	0.06%
2020/08/18	0	0.00	24	30.92	30.90	-24	17,222	-0.14%
2020/08/17	0	0.00	34	30.87	30.96	-34	17,405	-0.20%
2020/08/13	0	0.00	1	30.30	30.32	-1	17,551	-0.01%
2020/08/12	2	30.22	0	0.00	30.22	2	17,670	0.01%
2020/08/11	6	30.50	1	30.46	30.35	5	17,800	0.03%
2020/08/10	1	30.55	0	0.00	30.60	1	17,852	0.01%
2020/08/06	3	30.73	26	30.80	30.70	-23	18,123	-0.13%
2020/08/05	0	0.00	31	30.58	30.62	-31	18,150	-0.17%
2020/08/04	0	0.00	2	30.15	30.17	-2	18,066	-0.01%
2020/08/03	0	0.00	1	30.11	30.01	-1	18,203	-0.01%
2020/07/31	0	0.00	14	30.05	30.24	-14	18,362	-0.08%
2020/07/30	7	29.78	4	29.94	29.99	3	18,199	0.02%
2020/07/29	2	29.62	0	0.00	29.62	2	18,290	0.01%
2020/07/28	0	0.00	8	29.61	29.46	-8	18,589	-0.04%
2020/07/27	3	29.86	10	29.92	29.84	-7	18,958	-0.04%
2020/07/24	2.3	29.82	1	30.25	29.85	1.3	19,177	0.01%
2020/07/23	5	30.17	46	30.08	30.17	-41	19,226	-0.21%
2020/07/22	0	0.00	16	30.00	29.97	-16	19,001	-0.08%
2020/07/21	0	0.00	11	29.84	29.84	-11	18,618	-0.06%
2020/07/20	0	0.00	81	29.51	29.55	-81	18,471	-0.44%
2020/07/17	0	0.00	1	29.65	29.59	-1	18,517	-0.01%
2020/07/16	0	0.00	0.1	29.63	29.63	-0.1	18,912	0.00%
2020/07/14	0	0.00	9	29.64	29.58	-9	19,474	-0.05%
2020/07/13	20	29.65	4	29.54	29.65	16	19,664	0.08%
2020/07/10	4	29.59	2	29.68	29.52	2	20,111	0.01%
2020/07/09	0	0.00	0.1	29.72	29.74	-0.1	20,149	0.00%
2020/07/08	0	0.00	17	29.75	29.72	-17	20,104	-0.08%
2020/07/07	3.3	29.70	2	29.55	29.43	1.3	19,758	0.01%
2020/07/06	16	29.65	38.5	29.74	29.83	-22.5	19,831	-0.11%
2020/07/03	0	0.00	12	29.33	29.33	-12	19,848	-0.06%
2020/07/02	23	28.97	28	29.01	29.09	-5	19,919	-0.03%
2020/07/01	0	0.00	30	28.87	28.79	-30	19,835	-0.15%
2020/06/29	11	28.48	0	0.00	28.51	11	19,944	0.06%
2020/06/23	0	0.00	1	28.51	28.54	-1	20,752	0.00%
2020/06/22	2	28.50	1	28.51	28.48	1	21,173	0.00%
2020/06/19	0	0.00	1	28.62	28.56	-1	21,935	0.00%
2020/06/18	0	0.00	11	28.53	28.55	-11	22,217	-0.05%
2020/06/17	3	28.43	0	0.00	28.46	3	22,778	0.01%
2020/06/16	0.2	28.49	0	0.00	28.45	0.2	23,966	0.00%
2020/06/15	1	28.14	0	0.00	28.13	1	25,896	0.00%
2020/06/12	13	27.80	2	28.14	28.29	11	26,870	0.04%
2020/06/11	1	28.50	14	28.77	28.43	-13	28,066	-0.05%
2020/06/10	2	28.83	10	28.91	28.86	-8	29,208	-0.03%
2020/06/09	5	28.83	10.5	28.79	28.84	-5.5	31,585	-0.02%
2020/06/08	3.1	28.90	10	28.88	28.88	-6.9	33,932	-0.02%
2020/06/05	0	0.00	12	28.80	28.80	-12	34,209	-0.04%
2020/06/04	2	28.67	3	28.67	28.67	-1	34,954	0.00%
2020/06/03	2	28.46	12	28.48	28.48	-10	36,194	-0.03%
2020/06/01	0	0.00	5	28.04	28.05	-5	36,099	-0.01%
2020/05/29	0	0.00	18	27.81	27.86	-18	36,125	-0.05%
2020/05/28	0	0.00	5.5	27.96	27.90	-5.5	36,417	-0.02%
2020/05/27	10	27.85	0	0.00	27.85	10	36,930	0.03%
2020/05/26	0	0.00	4	27.76	27.82	-4	37,686	-0.01%
2020/05/25	2	27.18	0	0.00	27.50	2	37,769	0.01%
2020/05/22	1	27.50	2	27.57	27.45	-1	37,724	0.00%
2020/05/21	0	0.00	1	27.67	27.63	-1	37,673	0.00%
2020/05/20	0.4	27.53	2	27.53	27.48	-1.6	37,414	0.00%
2020/05/19	1.4	27.52	5	27.43	27.43	-3.6	37,371	-0.01%
2020/05/18	6	27.22	0	0.00	27.25	6	37,373	0.02%
2020/05/15	4	27.50	0	0.00	27.43	4	37,286	0.01%
2020/05/14	8	27.54	2	27.46	27.48	6	37,309	0.02%
2020/05/13	1	27.49	16	27.57	27.75	-15	37,221	-0.04%
2020/05/12	2	27.54	4	27.56	27.55	-2	37,202	-0.01%
2020/05/11	13	27.68	1	27.64	27.66	12	37,225	0.03%
2020/05/08	0	0.00	2	27.50	27.50	-2	37,125	-0.01%
2020/05/07	5	27.33	11	27.49	27.40	-6	37,179	-0.02%
2020/05/05	0	0.00	8	27.32	27.33	-8	37,146	-0.02%
2020/05/04	2	27.00	7	27.01	27.09	-5	37,105	-0.01%
2020/04/30	12	27.41	17	27.38	27.46	-5	36,925	-0.01%
2020/04/29	0	0.00	6	27.09	27.07	-6	37,079	-0.02%
2020/04/28	3	26.91	0	0.00	26.91	3	37,392	0.01%
2020/04/27	8	26.66	2	26.75	26.79	6	39,171	0.02%
2020/04/23	1	26.37	6	26.42	26.34	-5	38,981	-0.01%
2020/04/22	17	25.93	11	25.96	26.23	6	38,900	0.02%
2020/04/21	16	26.23	52	26.12	26.10	-36	38,703	-0.09%
2020/04/20	0	0.00	13	26.51	26.60	-13	38,276	-0.03%
2020/04/17	1	26.81	3	26.76	26.50	-2	38,143	-0.01%
2020/04/16	7	26.33	0	0.00	26.44	7	37,641	0.02%
2020/04/15	1	26.39	2	26.33	26.47	-1	37,489	0.00%
2020/04/14	0	0.00	3	26.00	26.05	-3	37,155	-0.01%
2020/04/13	11	25.63	14	25.64	25.68	-3	37,244	-0.01%
2020/04/10	2	25.69	10	25.72	25.73	-8	37,181	-0.02%
2020/04/09	22	25.69	8	25.69	25.65	14	37,221	0.04%
2020/04/08	6	25.48	26	25.54	25.77	-20	36,867	-0.05%
2020/04/07	20	25.23	13	25.17	25.22	7	36,353	0.02%
2020/04/06	7	24.69	0	0.00	24.84	7	36,110	0.02%
2020/04/01	7	24.50	8	24.51	24.52	-1	35,797	0.00%
2020/03/31	3	24.50	1	24.53	24.49	2	35,582	0.01%
2020/03/30	28	24.02	18	24.06	24.32	10	35,350	0.03%
2020/03/27	8	24.61	25	24.73	24.35	-17	35,016	-0.05%
2020/03/26	10	24.15	30	24.07	24.26	-20	34,321	-0.06%
2020/03/25	16	24.21	10	24.28	24.09	6	33,888	0.02%
2020/03/24	11	23.27	32	23.37	23.38	-21	33,068	-0.06%
2020/03/23	31	22.48	3	22.44	22.49	28	32,600	0.09%
2020/03/20	42	22.95	21	22.87	23.28	21	31,861	0.07%
2020/03/19	92	22.14	12	22.13	21.85	80	30,566	0.26%
2020/03/18	40	23.53	0	0.00	23.29	40	28,445	0.14%
2020/03/17	71	23.76	0	0.00	23.67	71	27,264	0.26%
2020/03/16	38	24.79	5	24.91	24.41	33	25,639	0.13%
2020/03/13	84	24.24	12	24.85	25.29	72	24,153	0.30%
2020/03/12	67.5	26.06	3	25.76	25.93	64.5	21,637	0.30%
2020/03/11	24	27.04	0	0.00	26.97	24	19,241	0.12%
2020/03/10	23	26.91	2	26.81	27.25	21	18,794	0.11%
2020/03/09	35	27.31	0	0.00	27.25	35	17,707	0.20%
2020/03/06	4	27.82	0	0.00	27.88	4	16,214	0.02%
2020/03/05	13	28.08	5	28.07	28.10	8	16,065	0.05%
2020/03/04	41	27.90	0	0.00	27.86	41	16,235	0.25%
2020/03/03	15.1	28.00	1	28.12	27.93	14.1	15,926	0.09%
2020/03/02	8	27.62	9	27.33	27.75	-1	15,541	-0.01%
2020/02/27	9	27.97	0	0.00	27.90	9	14,821	0.06%
2020/02/26	4	28.45	0	0.00	28.30	4	13,985	0.03%
2020/02/24	6	28.61	0	0.00	28.70	6	13,484	0.04%
2020/02/20	0	0.00	20	28.88	28.93	-20	13,388	-0.15%
2020/02/19	4	28.89	26	28.85	28.96	-22	13,416	-0.16%
2020/02/18	3	28.84	16	28.77	28.80	-13	13,342	-0.10%
2020/02/17	4	28.80	6	28.83	28.80	-2	13,204	-0.02%
2020/02/14	0	0.00	5	28.66	28.79	-5	13,043	-0.04%
2020/02/12	8	28.51	1	28.43	28.56	7	13,444	0.05%
2020/02/10	10	28.08	2	28.10	28.14	8	13,445	0.06%
2020/02/07	1	28.30	0	0.00	28.23	1	13,453	0.01%
2020/02/06	34	28.28	11	28.26	28.44	23	13,474	0.17%
2020/02/05	40	28.08	0	0.00	28.08	40	13,426	0.30%
2020/02/04	10	27.99	4	27.84	28.12	6	13,381	0.04%
2020/02/03	11	27.30	0	0.00	27.74	11	13,397	0.08%
2020/01/31	23	27.92	6	27.71	27.92	17	12,821	0.13%
2020/01/30	51	27.72	6	27.84	27.70	45	12,492	0.36%
2020/01/16	3	29.05	0	0.00	29.10	3	11,189	0.03%
2020/01/15	1	29.00	0	0.00	29.01	1	12,641	0.01%
2020/01/13	11	28.77	1	28.75	28.84	10	13,473	0.07%
2020/01/10	0	0.00	15	28.71	28.69	-15	13,569	-0.11%
2020/01/08	5	28.53	1	28.45	28.50	4	13,583	0.03%
2020/01/07	1	28.65	0	0.00	28.69	1	13,478	0.01%
2020/01/06	0	0.00	2	28.98	28.96	-2	13,221	-0.02%
2020/01/03	0	0.00	2	29.12	29.18	-2	13,373	-0.01%
2020/01/02	1	29.09	0	0.00	29.09	1	13,410	0.01%
2019/12/31	2	28.97	0	0.00	28.97	2	13,889	0.01%
2019/12/30	0	0.00	23	29.00	29.00	-23	13,762	-0.17%
2019/12/27	0	0.00	17	28.92	28.90	-17	13,551	-0.13%
2019/12/26	2	28.89	4	28.90	28.86	-2	13,505	-0.01%
2019/12/25	1	28.86	56	28.86	28.83	-55	13,511	-0.41%
2019/12/24	2	28.74	0	0.00	28.74	2	13,535	0.01%
2019/12/23	1	28.71	1	28.71	28.72	0	13,547	0.00%
2019/12/18	1	28.77	300	28.77	28.77	-299	13,651	-2.19%	大賣/鉅額交易
2019/12/16	0	0.00	1	28.46	28.57	-1	13,469	-0.01%
2019/12/11	0	0.00	2	28.21	28.21	-2	13,328	-0.02%
2019/12/06	1	28.10	0	0.00	28.13	1	13,516	0.01%
2019/12/05	0	0.00	10	28.05	28.03	-10	13,450	-0.07%
2019/12/02	16	27.63	0	0.00	27.65	16	13,797	0.12%
2019/11/29	1	27.78	0	0.00	27.75	1	13,635	0.01%
2019/11/27	10	28.04	0	0.00	28.04	10	13,666	0.07%
2019/11/26	0	0.00	4	28.06	28.06	-4	13,631	-0.03%
2019/11/25	20	28.01	0	0.00	27.99	20	13,586	0.15%
2019/11/22	6	28.00	1	28.01	28.01	5	13,516	0.04%
2019/11/21	2	28.00	0	0.00	28.00	2	13,703	0.01%
2019/11/18	7	28.05	0	0.00	28.05	7	13,457	0.05%
2019/11/15	2	27.89	0	0.00	27.88	2	13,347	0.01%
2019/11/12	1	27.66	0	0.00	27.74	1	13,309	0.01%
2019/11/11	36	27.52	0	0.00	27.50	36	13,273	0.27%
2019/11/08	1	27.82	3	27.88	27.88	-2	12,640	-0.02%
2019/11/07	15	27.79	0	0.00	27.80	15	12,608	0.12%
2019/11/06	33	27.92	1	27.81	27.93	32	12,524	0.26%
2019/11/05	14	27.96	10	28.02	28.03	4	12,445	0.03%
2019/11/04	22	27.79	6	27.77	27.84	16	12,571	0.13%
2019/11/01	11	27.54	3	27.53	27.63	8	12,668	0.06%
2019/10/31	22	27.61	0	0.00	27.58	22	12,802	0.17%
2019/10/30	4	27.61	0	0.00	27.65	4	12,593	0.03%
2019/10/29	36	27.70	1	27.53	27.62	35	12,476	0.28%
2019/10/28	3	27.70	1	27.70	27.70	2	12,149	0.02%
2019/10/25	30	27.69	1	27.80	27.60	29	11,944	0.24%
2019/10/24	5	27.63	5	27.63	27.65	0	11,625	0.00%
2019/10/23	39	27.47	4	27.49	27.54	35	11,355	0.31%
2019/10/22	8	29.03	2	29.01	29.03	6	9,885	0.06%
2019/10/21	2	28.94	1	28.91	28.95	1	9,478	0.01%
2019/10/18	2	28.81	0	0.00	28.82	2	8,991	0.02%
2019/10/17	0	0.00	6	28.65	28.70	-6	8,831	-0.07%
2019/10/15	4	28.53	0	0.00	28.45	4	8,666	0.05%
2019/10/14	0	0.00	14	28.55	28.52	-14	8,593	-0.16%
2019/10/08	2	28.42	0	0.00	28.44	2	8,493	0.02%
2019/10/07	1	28.40	0	0.00	28.42	1	8,511	0.01%
2019/09/27	12	27.92	0	0.00	27.88	12	7,986	0.15%
2019/09/26	13	28.15	0	0.00	28.15	13	7,928	0.16%
2019/09/24	1	28.31	6	28.31	28.33	-5	8,100	-0.06%
2019/09/23	0	0.00	1	28.00	28.12	-1	8,000	-0.01%
2019/09/20	2	27.97	1	27.98	27.98	1	7,850	0.01%
2019/09/18	0	0.00	2	28.00	28.05	-2	7,862	-0.03%
2019/09/17	1	28.00	16	27.99	28.00	-15	7,859	-0.19%
2019/09/16	3	27.96	8	27.95	27.94	-5	7,809	-0.06%
2019/09/12	0	0.00	1	27.98	27.92	-1	7,861	-0.01%
2019/09/10	2	27.79	0	0.00	27.74	2	7,725	0.03%
2019/09/09	1	27.75	5	27.90	27.77	-4	7,727	-0.05%
2019/09/06	0	0.00	5	27.88	27.83	-5	7,701	-0.06%
2019/09/05	1.1	27.71	0	0.00	27.71	1.1	7,572	0.01%
2019/09/02	11	27.40	0	0.00	27.44	11	7,237	0.15%
2019/08/30	0	0.00	1	27.24	27.25	-1	7,220	-0.01%
2019/08/28	34	26.97	0	0.00	26.97	34	7,116	0.48%
2019/08/27	10	26.96	0	0.00	26.96	10	7,234	0.14%
2019/08/26	11	26.88	0	0.00	26.88	11	7,350	0.15%
2019/08/21	20	27.05	0	0.00	27.05	20	7,546	0.27%
2019/08/20	1	27.07	8	27.07	27.07	-7	7,787	-0.09%
2019/08/13	0	0.00	2	26.73	26.76	-2	9,037	-0.02%
2019/08/08	3	26.53	0	0.00	26.56	3	9,580	0.03%
2019/08/07	51	26.46	2	26.51	26.43	49	9,640	0.51%
2019/08/06	23	26.46	0	0.00	26.52	23	9,836	0.23%
2019/08/05	33	26.67	0	0.00	26.60	33	9,910	0.33%
2019/08/02	31	26.83	0	0.00	26.85	31	9,881	0.31%
2019/08/01	0	0.00	7	27.09	27.10	-7	9,867	-0.07%
2019/07/31	0	0.00	1	27.26	27.20	-1	9,844	-0.01%
2019/07/30	22	27.28	28	27.31	27.29	-6	9,832	-0.06%
2019/07/25	2	27.37	0	0.00	27.47	2	9,973	0.02%
2019/07/23	20	27.22	0	0.00	27.24	20	9,743	0.21%
2019/07/22	0	0.00	2.1	27.12	27.11	-2.1	9,640	-0.02%
2019/07/19	1	27.13	0	0.00	27.06	1	9,632	0.01%
2019/07/18	0	0.00	19	27.08	27.06	-19	9,668	-0.20%
2019/07/15	1	27.03	1	27.12	27.21	0	9,580	0.00%
2019/07/12	0	0.00	8	27.26	27.16	-8	9,519	-0.08%
2019/07/11	1	27.16	0	0.00	27.11	1	9,417	0.01%
2019/07/10	0	0.00	5	26.90	26.95	-5	9,359	-0.05%
2019/07/09	0	0.00	20	26.87	26.87	-20	9,354	-0.21%
2019/07/04	0	0.00	1	26.95	26.93	-1	9,405	-0.01%
2019/07/03	1	26.86	0	0.00	26.78	1	9,587	0.01%
2019/06/27	1	26.66	0	0.00	26.61	1	9,642	0.01%
2019/06/25	2	26.54	0	0.00	26.47	2	9,602	0.02%
2019/06/24	1	26.53	0	0.00	26.60	1	9,553	0.01%
2019/06/21	2	26.66	0	0.00	26.52	2	9,504	0.02%
2019/06/20	1	26.61	0	0.00	26.61	1	9,474	0.01%
2019/06/19	0	0.00	14	26.34	26.47	-14	9,490	-0.15%
2019/06/17	0	0.00	6	26.04	26.05	-6	9,491	-0.06%
2019/06/14	0.1	26.04	0	0.00	25.99	0.1	9,618	0.00%
2019/06/11	2	26.00	0	0.00	26.04	2	9,520	0.02%
2019/06/10	0	0.00	6	25.93	25.99	-6	9,429	-0.06%
2019/06/06	5	25.70	0	0.00	25.69	5	9,425	0.05%
2019/06/04	8	25.82	0	0.00	25.76	8	9,308	0.09%
2019/06/03	10	25.87	1	25.60	25.84	9	9,261	0.10%
2019/05/31	5	25.90	0	0.00	25.94	5	9,166	0.05%
2019/05/30	8	25.49	0	0.00	25.58	8	9,109	0.09%
2019/05/29	8	25.33	0	0.00	25.39	8	9,105	0.09%
2019/05/28	17	25.45	0	0.00	25.50	17	9,002	0.19%
2019/05/27	7	25.37	0	0.00	25.45	7	9,012	0.08%
2019/05/24	10	25.50	0	0.00	25.44	10	8,978	0.11%
2019/05/23	3	25.46	0	0.00	25.44	3	8,938	0.03%
2019/05/22	2	25.83	0	0.00	25.79	2	8,554	0.02%
2019/05/21	1	25.77	2	25.60	25.76	-1	8,558	-0.01%
2019/05/20	4	25.60	0	0.00	25.70	4	8,317	0.05%
2019/05/17	24	25.86	0	0.00	25.70	24	8,142	0.29%
2019/05/16	10	26.01	0	0.00	25.92	10	7,872	0.13%
2019/05/15	20	26.19	0	0.00	26.18	20	7,697	0.26%
2019/05/14	8	25.81	5	25.77	26.07	3	7,656	0.04%
2019/05/13	3	26.38	0	0.00	26.09	3	7,409	0.04%
2019/05/10	1	26.75	0	0.00	26.55	1	7,083	0.01%
2019/05/09	1	26.71	0	0.00	26.74	1	6,862	0.01%
2019/05/08	0	0.00	1	27.09	27.20	-1	6,628	-0.02%
2019/04/26	10	27.50	1	27.50	27.52	9	6,893	0.13%
2019/04/25	0.2	27.65	0	0.00	27.65	0.2	6,895	0.00%
2019/04/24	0	27.57	0	0.00	27.57	0	6,904	0.00%
2019/04/19	0	0.00	2	27.25	27.35	-2	6,797	-0.03%
2019/04/18	2	27.14	0	0.00	27.14	2	6,739	0.03%
2019/04/16	0	0.00	2	27.22	27.25	-2	6,569	-0.03%
2019/04/11	10	26.88	29	27.02	26.89	-19	6,849	-0.28%
2019/04/10	0	26.99	0	0.00	26.97	0	6,895	0.00%
2019/04/09	1	26.93	26	26.99	27.02	-25	6,835	-0.37%
2019/04/03	1	26.72	13	26.75	26.73	-12	6,721	-0.18%
2019/04/02	0	0.00	7	26.62	26.58	-7	6,770	-0.10%
2019/04/01	0	0.00	12	26.51	26.51	-12	6,747	-0.18%
2019/03/29	0	0.00	11	26.37	26.40	-11	6,645	-0.17%
2019/03/28	1	26.28	0	0.00	26.24	1	6,603	0.02%
2019/03/27	1	26.25	13	26.28	26.28	-12	6,599	-0.18%
2019/03/25	1	26.10	0	0.00	26.10	1	6,812	0.01%
2019/03/22	1	26.43	100	26.55	26.37	-99	6,765	-1.46%
2019/03/21	0	0.00	2	26.36	26.37	-2	6,637	-0.03%
2019/03/20	2	26.19	0	0.00	26.20	2	6,477	0.03%
2019/03/18	0	0.00	4	26.06	26.13	-4	6,282	-0.06%
2019/03/15	0	0.00	1	25.92	25.91	-1	6,315	-0.02%
2019/03/14	0	0.00	1	26.00	25.91	-1	6,297	-0.02%
2019/03/13	1	25.99	1	25.99	25.98	0	6,393	0.00%
2019/03/12	0	0.00	2	26.02	26.01	-2	6,406	-0.03%
2019/03/11	0	0.00	2	25.87	25.89	-2	6,398	-0.03%
2019/03/08	0	0.00	1	25.85	25.84	-1	6,486	-0.02%
2019/03/07	0	0.00	1	25.98	25.98	-1	6,446	-0.02%
2019/03/06	4	26.06	1	26.10	26.08	3	6,448	0.05%
2019/03/04	5	25.95	14	26.09	26.12	-9	6,359	-0.14%
2019/02/27	0	0.00	6	25.96	25.96	-6	6,190	-0.10%
2019/02/26	0	0.00	2	26.30	26.18	-2	6,134	-0.03%
2019/02/25	2	26.07	1	26.11	26.13	1	6,036	0.02%
2019/02/22	0	0.00	1	25.90	25.90	-1	5,846	-0.02%
2019/02/21	1	25.78	0	0.00	25.84	1	5,647	0.02%
2019/02/18	1	25.50	0	0.00	25.52	1	5,339	0.02%
2019/02/15	0	0.00	3	25.56	25.39	-3	5,279	-0.06%
2019/02/13	1	25.38	3	25.36	25.42	-2	5,182	-0.04%
2019/02/12	0	0.00	4	25.15	25.26	-4	5,100	-0.08%
2019/01/29	0	0.00	7	24.85	24.89	-7	4,913	-0.14%
2019/01/28	0	0.00	11	25.00	25.01	-11	4,903	-0.22%
2019/01/25	1	24.85	3	24.89	24.90	-2	4,787	-0.04%
2019/01/24	1	24.55	2	24.55	24.55	-1	4,632	-0.02%
2019/01/21	0	0.00	3	24.62	24.51	-3	4,849	-0.06%
2019/01/18	5	24.41	3	24.38	24.39	2	5,011	0.04%
2019/01/15	0	0.00	3	24.13	24.13	-3	6,020	-0.05%
2019/01/11	0	0.00	3	24.08	24.04	-3	6,239	-0.05%
2019/01/09	0	0.00	5	23.99	24.05	-5	6,401	-0.08%
2019/01/08	50	23.79	0	0.00	23.79	50	6,461	0.77%
2019/01/07	34	23.70	1	23.72	23.73	33	6,725	0.49%
2019/01/04	13	23.28	2	23.40	23.40	11	7,051	0.16%
2019/01/03	9	23.63	0	0.00	23.59	9	7,909	0.11%
2019/01/02	27	23.85	0	0.00	23.83	27	8,005	0.34%
2018/12/27	3	23.95	0	0.00	23.91	3	8,621	0.03%
2018/12/26	1	23.78	0	0.00	23.72	1	8,759	0.01%
2018/12/25	29	23.90	0	0.00	23.97	29	8,686	0.33%
2018/12/18	5	24.04	0	0.00	24.03	5	8,463	0.06%
2018/12/17	3	24.24	1	24.32	24.31	2	8,215	0.02%
2018/12/13	0	0.00	1	24.38	24.39	-1	8,152	-0.01%
2018/12/12	0	0.00	2	24.30	24.32	-2	8,220	-0.02%
2018/12/10	7	24.08	0	0.00	24.07	7	8,351	0.08%
2018/12/07	3	24.22	1	24.27	24.28	2	8,234	0.02%
2018/12/06	16	24.25	0	0.00	24.19	16	8,290	0.19%
2018/12/05	1	24.60	0	0.00	24.60	1	8,209	0.01%
2018/12/03	0	0.00	9.5	24.76	24.89	-9.5	8,500	-0.11%
2018/11/30	0	0.00	2	24.42	24.46	-2	8,381	-0.02%
2018/11/28	0	0.00	1	24.14	24.27	-1	8,290	-0.01%
2018/11/27	0	0.00	2	24.01	24.10	-2	8,278	-0.02%
2018/11/26	2	24.04	4	24.12	24.11	-2	8,272	-0.02%
2018/11/23	4	23.90	0	0.00	23.94	4	8,256	0.05%
2018/11/21	4	24.06	0	0.00	24.14	4	8,179	0.05%
2018/11/14	0	0.00	5	24.13	24.15	-5	8,020	-0.06%
2018/11/13	17	23.82	0	0.00	24.12	17	8,005	0.21%
2018/11/08	1	24.36	0	0.00	24.37	1	7,862	0.01%
2018/11/07	10	24.21	6	24.17	24.21	4	7,823	0.05%
2018/11/06	6	24.11	0	0.00	24.08	6	7,809	0.08%
2018/11/02	0	0.00	2	24.19	24.18	-2	7,715	-0.03%
2018/11/01	0	0.00	5	23.99	24.08	-5	7,680	-0.07%
2018/10/31	1	23.70	10	23.63	23.78	-9	7,620	-0.12%
2018/10/30	1	23.35	1	23.37	23.42	0	7,572	0.00%
2018/10/29	14	23.40	0.5	23.40	23.34	13.5	7,528	0.18%
2018/10/26	11	23.35	0	0.00	23.43	11	7,385	0.15%
2018/10/25	7	23.57	0	0.00	23.59	7	7,185	0.10%
2018/10/24	2	24.00	1	24.20	24.12	1	6,901	0.01%
2018/10/23	14	24.15	0.4	24.30	24.13	13.6	6,812	0.20%
2018/10/22	0.2	25.84	0	0.00	25.81	0.2	6,360	0.00%
2018/10/19	1	25.45	0	0.00	25.55	1	6,251	0.02%
2018/10/18	0.2	25.60	0.3	25.60	25.54	-0.1	6,234	0.00%
2018/10/16	10	25.24	0	0.00	25.39	10	6,122	0.16%
2018/10/15	22	25.18	0	0.00	25.18	22	5,996	0.37%
2018/10/12	2	25.07	0.5	25.48	25.26	1.5	5,746	0.03%
2018/10/11	34	24.83	1	24.91	24.91	33	5,427	0.61%
2018/10/09	39.2	26.24	0	0.00	26.34	39.2	4,295	0.91%
2018/10/08	16	26.39	0	0.00	26.70	16	3,944	0.41%
2018/10/05	11	26.36	0	0.00	26.43	11	3,543	0.31%
2018/10/04	6	26.76	0	0.00	26.78	6	3,174	0.19%
2018/10/03	5	26.99	0	0.00	26.97	5	3,010	0.17%
2018/09/28	5	27.25	0	0.00	27.28	5	2,983	0.17%
2018/09/12	5	26.70	0	0.00	26.74	5	3,327	0.15%
2018/09/11	0	0.00	1	26.60	26.78	-1	3,265	-0.03%
2018/09/10	1	26.69	0	0.00	26.67	1	3,260	0.03%
2018/09/07	1	27.10	0	0.00	27.19	1	3,011	0.03%
2018/09/06	1	27.42	3	27.45	27.45	-2	2,903	-0.07%
2018/08/29	1	27.59	0	0.00	27.61	1	3,158	0.03%
2018/08/24	2	27.12	0	0.00	27.20	2	3,211	0.06%
2018/08/23	1	27.29	0	0.00	27.30	1	3,333	0.03%
2018/08/13	6	27.30	0	0.00	27.18	6	3,566	0.17%
2018/08/10	0	0.00	3	27.50	27.53	-3	3,620	-0.08%
2018/08/06	0	0.00	11	27.40	27.43	-11	3,772	-0.29%
2018/08/03	0	0.00	5	27.15	27.18	-5	3,769	-0.13%
2018/08/02	3	27.25	0	0.00	27.00	3	3,725	0.08%
2018/07/31	0	0.00	1	27.06	27.19	-1	3,629	-0.03%
2018/07/30	1	27.03	8	27.00	27.04	-7	3,552	-0.20%
2018/07/27	3	26.87	5	26.86	26.89	-2	3,450	-0.06%
2018/07/25	2	26.42	0	0.00	26.47	2	3,187	0.06%
2018/07/24	0	0.00	7	26.35	26.42	-7	3,117	-0.22%
2018/07/18	0	0.00	3	26.20	26.21	-3	3,264	-0.09%
2018/07/06	5	25.15	0	0.00	25.30	5	3,128	0.16%
2018/07/05	1	25.30	0	0.00	25.31	1	3,045	0.03%
2018/07/02	1	25.74	1	25.67	25.61	0	2,896	0.00%
2018/06/28	14	25.39	0	0.00	25.40	14	2,842	0.49%
2018/06/26	5	25.60	0	0.00	25.65	5	2,696	0.19%
2018/06/25	6	25.78	0	0.00	25.78	6	2,557	0.23%
2018/06/22	6	25.89	0	0.00	26.00	6	2,434	0.25%
2018/06/19	2	26.09	0	0.00	26.20	2	2,416	0.08%
2018/06/14	1	26.50	0	0.00	26.39	1	2,326	0.04%
2018/06/04	0.1	26.60	2	26.59	26.62	-1.9	2,096	-0.09%
2018/06/01	2	26.37	0	0.00	26.40	2	2,066	0.10%
2018/05/23	0.1	26.35	8	26.38	26.40	-7.9	1,853	-0.43%
2018/05/14	0	0.00	1	25.75	25.85	-1	1,896	-0.05%
2018/04/26	1	25.15	0	0.00	25.23	1	2,349	0.04%
2018/04/17	1	25.64	0	0.00	25.77	1	2,525	0.04%
2018/03/23	2	25.84	0	0.00	25.82	2	2,712	0.07%
2018/03/15	0	0.00	2	26.10	26.11	-2	2,658	-0.08%
2018/03/12	0	0.00	9	26.08	26.10	-9	2,802	-0.32%
2018/03/02	1	25.75	0	0.00	25.76	1	3,122	0.03%
2018/02/26	2	25.96	0	0.00	25.98	2	3,133	0.06%
2018/01/29	0	0.00	2	26.76	26.80	-2	3,093	-0.06%
2018/01/22	0	0.00	6	26.20	26.25	-6	2,888	-0.21%
2018/01/05	0	0.00	1	25.40	25.44	-1	2,548	-0.04%