元大高股息 (0056)-富邦-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
39.50
漲跌
▼0.16
漲幅
-0.40%
成交量
10,670張
產業
上市
3363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-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

富邦-苗栗券商分點個股進出
富邦-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
2024/05/21	4.9	39.54	0	0.00	39.50	4.9	27,717	0.02%
2024/05/20	1.1	39.63	4.5	39.61	39.66	-3.4	27,847	-0.01%
2024/05/17	0.2	39.56	2	39.59	39.51	-1.8	28,163	-0.01%
2024/05/16	50.1	39.58	40.6	39.57	39.60	9.5	28,312	0.03%
2024/05/15	2.5	39.43	23.6	39.45	39.30	-21.1	28,593	-0.07%
2024/05/14	1.1	39.17	21.1	39.19	39.26	-20	29,207	-0.07%
2024/05/13	54.5	39.00	3.7	39.04	39.04	50.9	29,257	0.17%
2024/05/10	7.6	38.81	5.2	38.95	39.04	2.4	29,446	0.01%
2024/05/09	4.1	38.93	0.1	38.95	38.92	4	29,421	0.01%
2024/05/08	0.5	38.95	8.2	39.01	39.02	-7.7	29,501	-0.03%
2024/05/07	1.5	38.89	2.4	38.98	38.97	-0.9	29,676	0.00%
2024/05/06	0	0.00	10.1	38.79	38.88	-10.1	29,727	-0.03%
2024/05/03	1	38.59	5	38.73	38.45	-4	29,694	-0.01%
2024/05/02	2	38.13	0	0.00	38.35	2	29,894	0.01%
2024/04/30	2	38.38	0	0.00	38.32	2	29,995	0.01%
2024/04/29	6	38.35	14.3	38.31	38.34	-8.3	30,224	-0.03%
2024/04/26	1.1	37.67	1.1	37.75	37.69	0	30,421	0.00%
2024/04/25	7.2	37.52	100	37.54	37.51	-92.8	30,629	-0.30%
2024/04/24	9.3	37.69	11	37.54	37.85	-1.7	31,019	-0.01%
2024/04/23	6.9	37.11	49.6	37.10	37.12	-42.7	32,830	-0.13%
2024/04/22	60.9	37.02	47.4	36.99	36.92	13.5	34,650	0.04%
2024/04/19	208.4	37.35	33	37.38	37.27	175.4	34,860	0.50%	大買/鉅額交易
2024/04/18	78.4	38.14	0	0.00	38.18	78.4	33,506	0.23%
2024/04/17	58	38.82	1	38.89	38.94	57	32,984	0.17%
2024/04/16	66.5	38.60	29	38.52	38.49	37.5	32,116	0.12%
2024/04/15	55.6	39.64	1.7	39.66	39.62	53.8	30,685	0.18%
2024/04/12	9.1	40.02	0.3	40.07	39.98	8.8	30,281	0.03%
2024/04/11	6.1	39.95	1	40.00	40.09	5.1	30,433	0.02%
2024/04/10	3	40.22	4.5	40.27	40.20	-1.5	30,557	0.00%
2024/04/09	4	39.99	2.2	40.00	39.99	1.8	31,635	0.01%
2024/04/08	14.2	39.84	2.7	39.85	39.92	11.6	31,929	0.04%
2024/04/03	6.2	39.84	4	39.91	39.75	2.2	31,830	0.01%
2024/04/02	3.6	39.82	2.5	39.83	39.88	1.1	31,934	0.00%
2024/04/01	6.6	39.74	16.5	39.71	39.59	-9.9	32,441	-0.03%
2024/03/29	4.6	39.64	3.9	39.86	39.86	0.7	32,753	0.00%
2024/03/28	0.2	39.58	21.2	39.59	39.74	-21	32,919	-0.06%
2024/03/27	5.3	39.44	8.7	39.41	39.55	-3.5	33,013	-0.01%
2024/03/26	4.5	39.25	7.9	39.37	39.24	-3.4	33,076	-0.01%
2024/03/25	7.2	39.74	96.5	39.67	39.62	-89.3	33,059	-0.27%
2024/03/22	5.1	39.83	20.8	39.96	39.80	-15.8	33,201	-0.05%
2024/03/21	5	39.77	7	39.82	39.93	-2	33,133	-0.01%
2024/03/20	14.1	39.99	16.7	39.76	39.63	-2.6	33,302	-0.01%
2024/03/19	11	39.63	10.3	39.59	39.70	0.8	33,682	0.00%
2024/03/18	0	0.00	1.2	39.07	39.36	-1.2	34,225	0.00%
2024/03/15	8.2	38.73	8	38.79	39.02	0.2	34,152	0.00%
2024/03/14	10	38.90	5.9	38.80	38.72	4.1	33,922	0.01%
2024/03/13	5.4	39.15	5.1	39.13	39.08	0.3	33,830	0.00%
2024/03/12	0.1	38.71	37	38.77	38.99	-36.9	33,698	-0.11%
2024/03/11	6.6	38.46	24.8	38.44	38.43	-18.2	33,783	-0.05%
2024/03/08	97.1	38.84	7	38.78	38.45	90.1	33,669	0.27%
2024/03/07	5	38.68	156.9	38.65	38.68	-151.9	33,152	-0.46%	大賣/鉅額交易
2024/03/06	0.3	38.30	24.2	38.20	38.53	-23.9	32,892	-0.07%
2024/03/05	5.6	38.04	36.3	38.02	38.16	-30.7	32,576	-0.09%
2024/03/04	1.3	38.02	75	38.03	38.00	-73.7	32,498	-0.23%
2024/03/01	6.4	37.73	6.4	37.79	37.74	0	32,039	0.00%
2024/02/29	1.1	37.56	26	37.57	37.70	-24.9	32,168	-0.08%
2024/02/27	17.3	37.74	38.2	37.68	37.51	-20.9	32,028	-0.07%
2024/02/26	51.3	37.66	6.1	37.60	37.68	45.2	31,870	0.14%
2024/02/23	18.4	37.77	19.7	37.78	37.59	-1.3	31,783	0.00%
2024/02/22	2.2	37.49	31.1	37.64	37.65	-29	32,100	-0.09%
2024/02/21	9.6	37.33	7	37.30	37.29	2.6	31,762	0.01%
2024/02/20	1	37.36	16.1	37.37	37.39	-15.1	31,741	-0.05%
2024/02/19	26.1	37.06	3.7	37.12	37.14	22.4	31,436	0.07%
2024/02/16	2.4	37.12	60.3	37.12	37.07	-57.9	31,677	-0.18%
2024/02/15	1	36.86	76.4	36.84	36.86	-75.4	31,353	-0.24%
2024/02/05	3.2	36.37	62	36.44	36.45	-58.8	30,608	-0.19%
2024/02/02	0.7	36.50	52.3	36.52	36.45	-51.6	30,525	-0.17%
2024/02/01	2.1	36.25	8.3	36.28	36.30	-6.3	30,337	-0.02%
2024/01/31	14.6	36.18	5	36.20	36.20	9.6	30,544	0.03%
2024/01/30	14.1	36.31	21.4	36.31	36.36	-7.4	30,496	-0.02%
2024/01/29	1.1	36.25	1	36.28	36.28	0.1	30,526	0.00%
2024/01/26	5.2	36.13	5	36.10	36.07	0.2	30,394	0.00%
2024/01/25	4.6	36.30	20.6	36.32	36.29	-16	30,391	-0.05%
2024/01/24	2.1	36.27	5.1	36.32	36.23	-2.9	30,277	-0.01%
2024/01/23	3.6	36.19	15.5	36.16	36.20	-11.9	30,812	-0.04%
2024/01/22	8.1	36.12	30.1	36.07	36.14	-22	30,686	-0.07%
2024/01/19	6.4	35.39	3.7	35.39	35.65	2.7	30,473	0.01%
2024/01/18	62.2	35.17	0.3	35.20	35.12	61.9	31,058	0.20%
2024/01/17	89.9	35.38	50	35.41	35.19	39.9	30,727	0.13%
2024/01/16	46.8	36.27	10	36.30	36.37	36.8	29,046	0.13%
2024/01/15	57.8	36.44	6	36.42	36.42	51.8	27,642	0.19%
2024/01/12	18.9	36.27	1.3	36.34	36.33	17.6	27,656	0.06%
2024/01/11	10	36.36	0	0.00	36.39	10	28,953	0.03%
2024/01/10	16.9	36.26	4	36.25	36.24	12.9	31,275	0.04%
2024/01/09	15.3	36.52	6	36.52	36.49	9.3	32,297	0.03%
2024/01/08	12.1	36.62	3	36.63	36.57	9.1	32,979	0.03%
2024/01/05	11.2	36.62	1.7	36.63	36.55	9.5	33,330	0.03%
2024/01/04	29.1	36.60	17.7	36.59	36.59	11.5	33,253	0.03%
2024/01/03	88.2	36.75	27.9	36.80	36.68	60.3	33,531	0.18%
2024/01/02	251.4	37.37	10	37.13	37.17	241.4	32,601	0.74%	大買/鉅額交易
2023/12/29	13.1	37.34	3.3	37.39	37.40	9.8	32,410	0.03%
2023/12/28	8.8	37.46	236.8	37.44	37.33	-228	32,806	-0.69%	大賣/鉅額交易
2023/12/27	33.2	37.30	26.1	37.30	37.42	7.1	33,456	0.02%
2023/12/26	52.6	36.86	33	36.91	37.00	19.6	33,230	0.06%
2023/12/25	88.2	36.64	21.2	36.63	36.65	67	32,781	0.20%
2023/12/22	12.3	36.32	3	36.31	36.37	9.3	32,487	0.03%
2023/12/21	46.7	36.28	7.6	36.30	36.33	39.1	32,461	0.12%
2023/12/20	10.2	36.45	51.8	36.49	36.57	-41.6	32,376	-0.13%
2023/12/19	2.7	36.09	58	36.11	36.10	-55.3	32,120	-0.17%
2023/12/18	3.2	36.37	23.2	36.31	36.38	-20	32,281	-0.06%
2023/12/15	9.1	36.42	32	36.51	36.36	-22.9	32,159	-0.07%
2023/12/14	20	36.46	94	36.44	36.55	-74	31,933	-0.23%
2023/12/13	3	35.98	39.3	35.97	36.06	-36.3	31,472	-0.12%
2023/12/12	0.9	35.62	8.1	35.59	35.58	-7.2	30,915	-0.02%
2023/12/11	8	35.48	4	35.59	35.47	4	30,849	0.01%
2023/12/08	2	35.48	2.1	35.44	35.42	-0.1	30,809	0.00%
2023/12/07	8.2	35.32	18	35.30	35.25	-9.8	30,780	-0.03%
2023/12/06	3	35.27	14.4	35.32	35.31	-11.4	31,299	-0.04%
2023/12/05	9.1	34.99	1	34.96	35.05	8.1	31,001	0.03%
2023/12/04	6	35.19	22.1	35.21	35.19	-16.1	30,868	-0.05%
2023/12/01	8.2	35.07	13	35.15	35.13	-4.8	30,932	-0.02%
2023/11/30	81.7	35.07	4	35.05	35.08	77.7	30,907	0.25%
2023/11/29	102.1	35.03	20	35.04	35.09	82.1	30,961	0.27%	大買/
2023/11/28	8.1	34.84	21.7	34.85	34.90	-13.6	30,789	-0.04%
2023/11/27	51.4	34.88	1	34.90	34.75	50.4	30,758	0.16%
2023/11/24	2.5	34.95	0	0.00	34.94	2.5	30,597	0.01%
2023/11/23	5	34.96	3	35.05	34.97	2	30,643	0.01%
2023/11/22	20.1	35.05	0.2	35.10	35.05	19.9	30,857	0.06%
2023/11/21	0.8	35.28	86.9	35.30	35.30	-86.1	31,044	-0.28%
2023/11/20	12.1	34.82	3.2	34.85	34.90	9	31,152	0.03%
2023/11/17	11.7	34.85	12.1	34.88	34.82	-0.4	31,201	0.00%
2023/11/16	12.4	34.73	4	34.79	34.77	8.4	31,282	0.03%
2023/11/15	12	34.94	138.6	35.06	34.83	-126.6	31,235	-0.41%	大賣/鉅額交易
2023/11/14	4.4	34.67	8	34.62	34.68	-3.6	31,232	-0.01%
2023/11/13	73.2	34.60	17.9	34.57	34.54	55.3	31,300	0.18%
2023/11/10	14.3	34.40	33.3	34.36	34.43	-19	31,543	-0.06%
2023/11/09	7	34.55	7	34.51	34.55	0	31,693	0.00%
2023/11/08	44	34.48	60.4	34.59	34.54	-16.4	32,047	-0.05%
2023/11/07	1	34.07	10.1	34.24	34.23	-9.1	32,009	-0.03%
2023/11/06	27.1	34.13	89	34.11	34.24	-61.9	32,783	-0.19%
2023/11/03	0	0.00	63.6	33.68	33.69	-63.6	32,772	-0.19%
2023/11/02	34.1	33.43	24.5	33.50	33.52	9.6	33,164	0.03%
2023/11/01	5	32.81	73	32.89	32.89	-68	33,528	-0.20%
2023/10/31	85.9	32.90	10	32.75	32.69	75.9	34,305	0.22%
2023/10/30	29.1	33.20	1	33.29	33.23	28.1	35,099	0.08%
2023/10/27	7.7	33.10	15	33.14	33.13	-7.4	35,971	-0.02%
2023/10/26	54.3	33.03	0.4	33.18	33.10	53.9	37,274	0.14%
2023/10/25	7.8	33.63	8.1	33.62	33.62	-0.3	37,595	0.00%
2023/10/24	33.1	33.16	7.1	33.08	33.47	25.9	38,032	0.07%
2023/10/23	18.3	33.14	56	33.16	33.08	-37.7	38,620	-0.10%
2023/10/20	61.6	33.18	9	33.39	33.40	52.6	39,802	0.13%
2023/10/19	108.2	33.50	0	0.00	33.65	108.2	41,284	0.26%	大買/鉅額交易
2023/10/18	112.2	34.85	0	0.00	34.90	112.2	40,573	0.28%	大買/鉅額交易
2023/10/17	130.4	35.42	0	0.00	35.27	130.4	38,508	0.34%	大買/鉅額交易
2023/10/16	73	35.47	0.1	35.54	35.52	72.9	38,342	0.19%
2023/10/13	52	35.73	0	0.00	35.72	52	38,793	0.13%
2023/10/12	16	35.90	17	35.94	35.98	-1	39,925	0.00%
2023/10/11	41.6	35.82	0	0.00	35.78	41.6	41,376	0.10%
2023/10/06	3.4	35.70	21	35.85	35.79	-17.6	42,535	-0.04%
2023/10/05	3.3	35.67	150.3	35.68	35.69	-147	43,168	-0.34%	大賣/鉅額交易
2023/10/04	192.5	35.19	1	35.17	35.39	191.5	43,474	0.44%	大買/鉅額交易
2023/10/03	14.1	35.77	4.4	35.91	35.60	9.7	43,353	0.02%
2023/10/02	1	35.74	144	35.58	35.74	-143	43,325	-0.33%	大賣/鉅額交易
2023/09/28	0.1	35.05	35	35.14	35.06	-34.9	43,861	-0.08%
2023/09/27	1.7	34.84	50	34.79	34.87	-48.3	44,651	-0.11%
2023/09/26	9.5	34.78	14	34.95	34.76	-4.5	45,761	-0.01%
2023/09/25	10	35.00	22.1	34.98	35.08	-12.1	46,125	-0.03%
2023/09/22	25.1	34.71	23	34.78	34.89	2.1	46,174	0.00%
2023/09/21	60.6	34.58	3.1	34.63	34.70	57.5	46,266	0.12%
2023/09/20	2	35.03	0.3	35.08	35.05	1.7	45,945	0.00%
2023/09/19	43.5	35.16	1	35.42	35.14	42.5	46,493	0.09%
2023/09/18	118.7	35.32	6	35.33	35.31	112.7	46,664	0.24%	大買/鉅額交易
2023/09/15	1	35.48	11.5	35.56	35.58	-10.5	46,803	-0.02%
2023/09/14	5.3	35.28	49.2	35.23	35.31	-43.9	46,953	-0.09%
2023/09/13	6.1	34.84	4	34.85	34.86	2.1	47,064	0.00%
2023/09/12	35.3	34.88	4.1	34.84	34.80	31.3	47,518	0.07%
2023/09/11	45.6	34.91	1	35.26	34.79	44.6	48,056	0.09%
2023/09/08	7.1	35.42	4.3	35.37	35.42	2.8	47,956	0.01%
2023/09/07	4.3	35.46	4.5	35.52	35.45	-0.2	48,886	0.00%
2023/09/06	3.1	35.60	20	35.57	35.60	-16.9	49,568	-0.03%
2023/09/05	0.2	35.32	13	35.31	35.43	-12.8	49,852	-0.03%
2023/09/04	3	35.09	29	35.10	35.27	-26	50,141	-0.05%
2023/09/01	12.3	35.20	21	35.28	35.12	-8.7	50,299	-0.02%
2023/08/31	3.1	35.20	33	35.21	35.31	-29.9	50,522	-0.06%
2023/08/30	0.1	35.46	5.7	35.39	35.35	-5.6	50,824	-0.01%
2023/08/29	2	35.07	7.4	35.08	35.16	-5.4	51,337	-0.01%
2023/08/28	9.1	34.96	9.3	35.05	35.06	-0.2	51,398	0.00%
2023/08/25	42.5	35.24	11.2	35.12	35.14	31.3	51,319	0.06%
2023/08/24	5.1	36.03	61.2	36.12	35.76	-56.1	51,396	-0.11%
2023/08/23	2.5	35.35	3.7	35.35	35.43	-1.2	51,458	0.00%
2023/08/22	2.5	35.11	15.2	35.12	35.11	-12.7	52,007	-0.02%
2023/08/21	1	34.85	6.4	34.88	34.85	-5.4	52,135	-0.01%
2023/08/18	3.9	34.99	2	35.20	34.84	1.9	52,121	0.00%
2023/08/17	4.1	35.02	20.7	35.20	35.33	-16.6	51,806	-0.03%
2023/08/16	2.5	34.91	80.8	34.59	35.14	-78.3	51,736	-0.15%
2023/08/15	18.4	34.87	56.7	34.96	34.85	-38.3	51,873	-0.07%
2023/08/14	71.6	34.36	26.4	34.33	34.28	45.2	52,221	0.09%
2023/08/11	11.7	34.66	8.1	34.68	34.56	3.7	52,016	0.01%
2023/08/10	38.5	34.49	25	34.36	34.43	13.5	52,010	0.03%
2023/08/09	3.1	35.46	4	35.62	35.35	-0.9	51,239	0.00%
2023/08/08	8.8	35.64	5	35.75	35.59	3.8	50,991	0.01%
2023/08/07	9.1	35.09	57	35.09	35.70	-48	50,577	-0.09%
2023/08/04	19.2	34.50	205.6	34.76	34.74	-186.4	50,055	-0.37%	大賣/鉅額交易
2023/08/02	75	34.87	70.7	35.16	34.51	4.4	49,160	0.01%
2023/08/01	33.2	35.30	95	35.71	35.73	-61.8	47,781	-0.13%
2023/07/31	87.1	35.99	95.6	35.85	35.74	-8.5	46,827	-0.02%
2023/07/28	11	35.95	62.6	36.45	36.58	-51.6	45,368	-0.11%
2023/07/27	13.9	36.32	64.2	36.29	36.10	-50.3	44,245	-0.11%
2023/07/26	42.2	36.03	93.3	36.11	36.02	-51.1	43,693	-0.12%
2023/07/25	38.2	36.43	53	36.41	36.05	-14.8	42,844	-0.03%
2023/07/24	47.3	35.82	121.2	35.82	35.99	-73.9	41,141	-0.18%	大賣/
2023/07/21	8	35.23	24.6	35.00	35.26	-16.6	39,128	-0.04%
2023/07/20	3.3	34.54	45.6	34.60	34.71	-42.3	38,945	-0.11%
2023/07/19	16.5	34.75	123	34.55	34.36	-106.5	38,430	-0.28%	大賣/鉅額交易
2023/07/18	86.2	35.39	31.9	35.00	35.11	54.3	37,308	0.15%
2023/07/17	30.4	35.88	25.1	35.85	35.94	5.3	35,892	0.01%
2023/07/14	29.7	35.36	86.9	35.34	35.54	-57.3	33,984	-0.17%
2023/07/13	71	35.14	110.2	35.34	34.82	-39.1	32,411	-0.12%	大賣/
2023/07/12	69	34.21	116.6	34.25	34.30	-47.6	30,636	-0.16%	大賣/
2023/07/11	35.2	33.79	42.1	33.75	33.80	-6.9	29,710	-0.02%
2023/07/10	42.4	33.17	19.1	33.23	33.18	23.4	29,355	0.08%
2023/07/07	31.2	33.03	29.1	33.11	33.08	2.1	28,963	0.01%
2023/07/06	51.3	33.42	43.3	33.66	33.34	8	28,125	0.03%
2023/07/05	95	33.84	13.2	33.78	33.71	81.8	27,144	0.30%
2023/07/04	93	33.76	35	33.80	33.91	58	26,313	0.22%
2023/07/03	21.2	33.24	58	33.15	33.24	-36.8	25,368	-0.14%
2023/06/30	27.1	32.47	5.5	32.64	32.67	21.6	25,119	0.09%
2023/06/29	1	32.61	2	32.40	32.53	-1	25,191	0.00%
2023/06/28	18.1	32.38	5	32.32	32.30	13.1	25,050	0.05%
2023/06/27	85.8	32.44	160.9	32.37	32.18	-75.1	25,112	-0.30%	大賣/
2023/06/26	20	32.72	5	32.61	32.77	15	24,721	0.06%
2023/06/21	21	32.79	84.1	32.76	32.83	-63.1	24,714	-0.26%
2023/06/20	40	32.57	72	32.59	32.48	-32	24,470	-0.13%
2023/06/19	4.2	32.71	42	32.70	32.73	-37.8	24,190	-0.16%
2023/06/16	75.1	32.69	61.2	32.60	32.78	14	23,898	0.06%
2023/06/15	21.3	32.63	43.4	32.62	32.69	-22.2	23,537	-0.09%
2023/06/14	63.4	32.22	52.5	32.29	32.32	10.9	23,053	0.05%
2023/06/13	8.4	32.12	59.6	32.07	32.20	-51.2	22,990	-0.22%
2023/06/12	75.4	31.88	11	31.92	31.78	64.4	22,212	0.29%
2023/06/09	6.5	31.54	16	31.63	31.78	-9.5	21,791	-0.04%
2023/06/08	63.5	31.37	6	31.45	31.24	57.5	21,944	0.26%
2023/06/07	27.3	31.44	12.2	31.40	31.46	15.1	22,078	0.07%
2023/06/06	38	31.13	16	31.19	31.15	22	22,001	0.10%
2023/06/05	11.6	30.98	66.4	31.09	31.10	-54.8	21,934	-0.25%
2023/06/02	9	30.91	117	30.82	30.93	-108	21,734	-0.50%	大賣/鉅額交易
2023/06/01	15.1	30.41	116	30.38	30.47	-101	21,375	-0.47%	大賣/
2023/05/31	78.1	30.51	13.3	30.53	30.49	64.8	21,387	0.30%
2023/05/30	75.9	30.52	17.6	30.51	30.52	58.3	21,242	0.27%
2023/05/29	156.2	30.64	39	30.66	30.65	117.2	20,974	0.56%	大買/鉅額交易
2023/05/26	2	30.04	38.3	30.10	30.13	-36.3	20,701	-0.18%
2023/05/25	3	29.78	18	29.80	29.78	-15	20,433	-0.07%
2023/05/24	12	29.28	15.6	29.31	29.43	-3.6	20,364	-0.02%
2023/05/23	13.1	29.35	12	29.35	29.37	1.1	20,586	0.01%
2023/05/22	30	29.38	0.4	29.34	29.35	29.6	20,555	0.14%
2023/05/19	0	0.00	49.4	29.24	29.31	-49.4	20,426	-0.24%
2023/05/18	6.2	29.03	93	28.96	29.05	-86.8	20,315	-0.43%
2023/05/17	1	28.62	10	28.79	28.76	-9	19,833	-0.05%
2023/05/16	0	0.00	13	28.67	28.65	-13	19,596	-0.07%
2023/05/15	23.5	28.36	0.7	28.42	28.42	22.8	19,581	0.12%
2023/05/12	28	28.39	0	28.44	28.45	28	19,709	0.14%
2023/05/11	3.1	28.44	6	28.52	28.40	-2.9	19,730	-0.01%
2023/05/10	1.2	28.55	1	28.55	28.54	0.2	19,819	0.00%
2023/05/09	0.1	28.66	2	28.66	28.64	-1.9	19,838	-0.01%
2023/05/08	0.3	28.59	9.1	28.66	28.67	-8.7	20,137	-0.04%
2023/05/05	0.5	28.49	18.2	28.47	28.47	-17.7	20,193	-0.09%
2023/05/04	2.3	28.37	16	28.40	28.45	-13.8	20,512	-0.07%
2023/05/03	1.3	28.32	33.1	28.33	28.42	-31.8	20,639	-0.15%
2023/05/02	1	28.40	54.2	28.30	28.44	-53.2	20,848	-0.26%
2023/04/28	11	28.20	1	28.23	28.23	10	21,218	0.05%
2023/04/27	3.1	27.87	0	0.00	28.02	3.1	21,247	0.01%
2023/04/26	57.4	27.77	0	0.00	27.84	57.4	21,374	0.27%
2023/04/25	80.1	27.97	0	0.00	27.80	80.1	21,169	0.38%
2023/04/24	9.5	28.25	2	28.26	28.27	7.5	20,386	0.04%
2023/04/21	14.3	28.42	0	0.00	28.19	14.3	20,417	0.07%
2023/04/20	2.3	28.46	1.3	28.48	28.43	1	20,440	0.00%
2023/04/19	23.3	28.66	2	28.69	28.55	21.3	20,772	0.10%
2023/04/18	13.1	28.65	0	0.00	28.67	13.1	20,861	0.06%
2023/04/17	5	28.74	33.4	28.75	28.80	-28.4	20,763	-0.14%
2023/04/14	23.3	28.69	2	28.70	28.74	21.3	20,701	0.10%
2023/04/13	12.4	28.71	1	28.75	28.71	11.4	20,739	0.06%
2023/04/12	72.1	28.78	9	28.79	28.85	63.1	20,533	0.31%
2023/04/11	1.6	28.71	2	28.53	28.70	-0.4	20,618	0.00%
2023/04/10	8	28.47	17	28.46	28.50	-9	20,786	-0.04%
2023/04/07	3.1	28.45	23	28.47	28.43	-19.9	20,709	-0.10%
2023/04/06	2	28.39	61	28.35	28.47	-59	20,739	-0.28%
2023/03/31	2.1	28.43	65	28.41	28.43	-62.9	20,527	-0.31%
2023/03/30	0	0.00	1	28.29	28.29	-1	20,270	0.00%
2023/03/29	1	28.10	3	28.14	28.15	-2	20,139	-0.01%
2023/03/28	62.3	28.15	7	28.13	28.06	55.3	20,445	0.27%
2023/03/27	16.1	28.30	0	0.00	28.31	16.1	20,288	0.08%
2023/03/24	0.1	28.16	83	28.19	28.26	-82.9	20,355	-0.41%
2023/03/23	26.4	28.12	0	0.00	28.12	26.4	20,172	0.13%
2023/03/22	12	28.03	6.2	28.03	28.05	5.8	20,077	0.03%
2023/03/21	6	27.85	1	27.85	27.84	5	19,992	0.03%
2023/03/20	5	27.72	19	27.76	27.76	-14	20,057	-0.07%
2023/03/17	13	27.63	30	27.65	27.76	-17	19,971	-0.09%
2023/03/16	74	27.47	10	27.51	27.50	64	20,002	0.32%
2023/03/15	24	27.84	0	0.00	27.66	24	19,828	0.12%
2023/03/14	60	27.70	49.4	27.70	27.66	10.5	20,028	0.05%
2023/03/13	202.6	27.70	3	27.91	27.93	199.6	19,940	1.00%	大買/鉅額交易
2023/03/10	110.1	27.93	131	27.94	27.86	-20.9	19,434	-0.11%	大買/大賣/
2023/03/09	14.5	28.29	4	28.29	28.24	10.5	19,250	0.05%
2023/03/08	8.1	28.22	34	28.32	28.37	-25.9	19,260	-0.13%
2023/03/07	3.2	28.25	34.1	28.38	28.38	-31	19,170	-0.16%
2023/03/06	29.3	28.19	20	28.26	28.25	9.3	19,336	0.05%
2023/03/03	2.2	27.96	5.1	27.98	27.95	-2.9	19,265	-0.01%
2023/03/02	11	27.69	2.6	27.76	27.78	8.4	19,261	0.04%
2023/03/01	4.4	27.69	12	27.60	27.72	-7.6	19,262	-0.04%
2023/02/24	20	27.74	1	27.67	27.67	19	19,252	0.10%
2023/02/23	10	27.73	35.2	27.59	27.74	-25.2	18,853	-0.13%
2023/02/22	6.2	27.35	10	27.33	27.40	-3.8	18,630	-0.02%
2023/02/21	1.5	27.53	1	27.44	27.53	0.5	18,676	0.00%
2023/02/20	2	27.41	0	0.00	27.41	2	18,848	0.01%
2023/02/17	8	27.22	0	0.00	27.24	8	19,228	0.04%
2023/02/16	26	27.32	4	27.26	27.33	22	19,710	0.11%
2023/02/15	10.8	27.08	2	27.08	27.05	8.8	19,842	0.04%
2023/02/14	4.7	27.12	23	27.13	27.13	-18.3	19,890	-0.09%
2023/02/13	7.4	26.90	9	26.94	26.97	-1.6	20,252	-0.01%
2023/02/10	16	27.04	4	27.04	27.02	12	20,463	0.06%
2023/02/09	1.2	27.16	0.5	27.16	27.15	0.7	20,644	0.00%
2023/02/08	11.5	27.15	40	27.08	27.15	-28.5	20,772	-0.14%
2023/02/07	36.2	26.90	11.5	26.94	26.94	24.7	20,779	0.12%
2023/02/06	22.3	26.91	3.5	26.93	26.92	18.8	20,807	0.09%
2023/02/03	36	26.95	32.3	26.99	27.00	3.7	20,631	0.02%
2023/02/02	9	26.88	20	26.94	26.99	-11	20,588	-0.05%
2023/02/01	17	26.67	0.1	26.72	26.67	16.9	20,715	0.08%
2023/01/31	18.5	26.57	17	26.56	26.54	1.5	20,789	0.01%
2023/01/30	23	26.49	8.3	26.47	26.53	14.7	20,925	0.07%
2023/01/17	6	26.05	1.4	26.05	26.06	4.6	21,187	0.02%
2023/01/16	3	26.01	1.3	26.03	26.02	1.7	21,491	0.01%
2023/01/13	22.4	26.05	1.2	26.10	25.98	21.2	21,901	0.10%
2023/01/12	5.4	25.99	24.7	26.01	25.99	-19.3	23,355	-0.08%
2023/01/11	11.4	26.09	4.5	26.08	26.07	6.9	26,140	0.03%
2023/01/10	28.2	26.00	0	0.00	26.06	28.2	28,394	0.10%
2023/01/09	4.1	25.89	28.8	25.90	25.94	-24.7	30,395	-0.08%
2023/01/06	4	25.65	2	25.60	25.66	2	30,737	0.01%
2023/01/05	4.3	25.50	1	25.51	25.46	3.3	31,646	0.01%
2023/01/04	1	25.44	2	25.51	25.45	-1	32,661	0.00%
2023/01/03	4	25.30	3.4	25.50	25.49	0.7	34,171	0.00%
2022/12/30	2	25.42	0	0.00	25.40	2	35,174	0.01%
2022/12/29	10.2	25.21	40	25.13	25.29	-29.8	36,105	-0.08%
2022/12/28	129	25.46	2	25.44	25.38	127	37,580	0.34%	大買/鉅額交易
2022/12/27	17.4	25.68	25	25.65	25.63	-7.6	39,029	-0.02%
2022/12/26	0.2	25.58	0	0.00	25.58	0.2	39,495	0.00%
2022/12/23	25	25.47	12	25.59	25.60	13	40,046	0.03%
2022/12/22	0.1	25.66	25	25.66	25.67	-24.9	40,666	-0.06%
2022/12/21	6	25.34	55.3	25.36	25.34	-49.3	41,902	-0.12%
2022/12/20	9.6	25.47	5	25.53	25.30	4.6	42,413	0.01%
2022/12/19	6	25.77	5	25.74	25.73	1	43,612	0.00%
2022/12/16	3.3	25.44	0	25.49	25.70	3.3	43,959	0.01%
2022/12/15	15.1	25.68	13	25.69	25.70	2.1	44,276	0.00%
2022/12/14	46	25.68	1	25.67	25.68	45	44,807	0.10%
2022/12/13	0.1	25.62	5.1	25.59	25.53	-5	45,119	-0.01%
2022/12/12	1	25.48	6	25.27	25.50	-5	45,266	-0.01%
2022/12/09	6	25.50	3.1	25.49	25.51	3	45,466	0.01%
2022/12/08	11.5	25.33	4.2	25.32	25.29	7.3	45,414	0.02%
2022/12/07	13.6	25.45	16.1	25.52	25.44	-2.5	45,356	-0.01%
2022/12/06	10.6	25.69	5.6	25.72	25.61	5	45,095	0.01%
2022/12/05	7	25.88	35	25.85	25.87	-28	44,791	-0.06%
2022/12/02	10.3	25.73	1	25.74	25.73	9.3	44,678	0.02%
2022/12/01	6.8	25.80	1.6	25.90	25.82	5.2	44,927	0.01%
2022/11/30	10.6	25.55	11	25.63	25.65	-0.4	44,924	0.00%
2022/11/29	2.1	25.34	4	25.20	25.47	-1.9	45,006	0.00%
2022/11/28	4.8	25.34	2	25.39	25.32	2.8	45,368	0.01%
2022/11/25	7.4	25.56	8	25.56	25.52	-0.6	45,495	0.00%
2022/11/24	6.1	25.42	14.6	25.43	25.54	-8.5	45,526	-0.02%
2022/11/23	8.7	25.29	1	25.22	25.30	7.7	45,616	0.02%
2022/11/22	19.5	25.11	0.2	25.16	25.10	19.3	46,286	0.04%
2022/11/21	5.4	25.34	2	25.28	25.22	3.4	46,210	0.01%
2022/11/18	9.2	25.55	11	25.46	25.43	-1.8	46,058	0.00%
2022/11/17	7.3	25.34	24.5	25.48	25.58	-17.1	46,115	-0.04%
2022/11/16	10.4	25.52	6	25.53	25.53	4.4	46,277	0.01%
2022/11/15	16	25.40	7	25.50	25.55	9	46,005	0.02%
2022/11/14	4.6	25.34	10	25.37	25.42	-5.5	45,523	-0.01%
2022/11/11	4	25.05	18	25.03	25.00	-14	44,997	-0.03%
2022/11/10	12.6	24.53	14.2	24.54	24.53	-1.6	44,523	0.00%
2022/11/09	25.1	24.54	27	24.50	24.61	-1.9	44,514	0.00%
2022/11/08	12.5	24.27	16	24.27	24.23	-3.5	44,336	-0.01%
2022/11/07	47.5	23.95	6.1	23.96	24.06	41.4	43,972	0.09%
2022/11/04	20.2	23.42	0.1	23.56	23.64	20.1	43,722	0.05%
2022/11/03	5.1	23.52	1	23.45	23.58	4.1	43,744	0.01%
2022/11/02	5	23.64	6	23.66	23.67	-1	43,687	0.00%
2022/11/01	6	23.53	0	23.54	23.55	6	43,778	0.01%
2022/10/31	6.4	23.49	0	0.00	23.48	6.4	43,858	0.01%
2022/10/28	15.7	23.39	0	0.00	23.31	15.7	44,013	0.04%
2022/10/27	8.2	23.52	0	0.00	23.58	8.2	43,742	0.02%
2022/10/26	9.2	23.41	23	23.35	23.41	-13.8	43,975	-0.03%
2022/10/25	30	23.43	230	23.43	23.40	-200	43,675	-0.46%	大賣/鉅額交易
2022/10/24	18.7	23.76	30	23.77	23.69	-11.3	43,127	-0.03%
2022/10/21	18.3	23.70	4.3	23.72	23.58	14	42,952	0.03%
2022/10/20	46.4	23.48	5	23.51	23.65	41.4	42,434	0.10%
2022/10/19	132.8	23.90	1	23.85	23.95	131.8	41,038	0.32%	大買/鉅額交易
2022/10/18	65.9	25.82	0	0.00	25.84	65.9	38,264	0.17%
2022/10/17	73.9	25.54	9	25.71	25.77	64.9	36,062	0.18%
2022/10/14	18.1	25.90	9.3	25.96	25.91	8.8	33,875	0.03%
2022/10/13	22.3	25.64	2	25.84	25.53	20.3	33,319	0.06%
2022/10/12	137.5	25.84	0	0.00	25.82	137.5	32,298	0.43%	大買/鉅額交易
2022/10/11	116	25.83	9	25.86	25.85	107	31,414	0.34%	大買/鉅額交易
2022/10/07	53	26.32	1	26.30	26.28	52	30,057	0.17%
2022/10/06	46.9	26.52	5	26.51	26.57	41.9	29,048	0.14%
2022/10/05	97.8	26.59	4	26.64	26.62	93.8	28,495	0.33%
2022/10/04	62.8	26.22	4	26.22	26.27	58.8	27,349	0.21%
2022/10/03	23.2	25.66	6.3	25.55	25.67	16.9	25,742	0.07%
2022/09/30	29.5	25.65	2	25.62	25.78	27.5	25,645	0.11%
2022/09/29	16.1	25.92	5	25.86	25.81	11.1	25,407	0.04%
2022/09/28	121.8	25.94	2.2	25.83	25.83	119.5	25,726	0.46%	大買/鉅額交易
2022/09/27	62.2	26.25	3	26.42	26.33	59.2	24,823	0.24%
2022/09/26	96.4	26.43	2	26.43	26.33	94.4	24,841	0.38%
2022/09/23	30.2	27.03	10	27.04	27.06	20.2	24,343	0.08%
2022/09/22	40.4	27.16	5	27.12	27.17	35.4	24,787	0.14%
2022/09/21	29.3	27.67	2	27.56	27.64	27.3	24,382	0.11%
2022/09/20	24.6	27.99	0	0.00	27.98	24.6	24,002	0.10%
2022/09/19	15.7	28.18	0	0.00	28.06	15.7	23,870	0.07%
2022/09/16	6.4	28.30	0	0.00	28.28	6.4	23,904	0.03%
2022/09/15	5	28.35	1	28.61	28.59	4	24,377	0.02%
2022/09/14	6.9	28.28	0.1	28.26	28.35	6.8	25,063	0.03%
2022/09/13	1.1	28.70	6.2	28.68	28.71	-5.1	25,067	-0.02%
2022/09/12	59	28.53	2	28.50	28.56	57	25,899	0.22%
2022/09/08	5.1	27.87	0.2	27.90	28.25	4.9	26,541	0.02%
2022/09/07	14.2	27.92	8	27.93	27.90	6.2	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	11.2	28.04	1	28.10	28.18	10.2	27,077	0.04%
2022/09/02	30	28.30	1	28.23	28.10	29	27,375	0.11%
2022/09/01	13.4	28.41	0	0.00	28.44	13.4	26,958	0.05%
2022/08/31	2.3	28.55	2.1	28.70	28.79	0.2	26,588	0.00%
2022/08/30	19.4	28.57	0	0.00	28.67	19.4	26,330	0.07%
2022/08/29	17.9	28.43	13	28.46	28.45	4.9	26,109	0.02%
2022/08/26	8	29.13	1	29.15	29.10	7	25,430	0.03%
2022/08/25	9.3	28.97	2	28.95	28.94	7.3	25,285	0.03%
2022/08/24	36.1	28.86	3	28.83	28.80	33.1	25,177	0.13%
2022/08/23	30.4	28.99	5	28.91	28.93	25.4	24,848	0.10%
2022/08/22	16.2	29.17	1	29.09	29.25	15.2	24,388	0.06%
2022/08/19	3.1	29.29	10	29.25	29.42	-6.9	24,110	-0.03%
2022/08/18	4.1	29.19	1	29.18	29.29	3.1	24,128	0.01%
2022/08/17	3	29.25	1	29.21	29.28	2	24,037	0.01%
2022/08/16	39.4	29.18	4	29.18	29.24	35.4	24,041	0.15%
2022/08/15	22.1	29.22	10	29.16	29.22	12.1	23,880	0.05%
2022/08/12	14	29.24	1	29.22	29.30	13	23,637	0.05%
2022/08/11	10.1	29.12	3.2	29.12	29.12	6.9	23,814	0.03%
2022/08/10	20.2	28.82	0	0.00	28.81	20.2	23,742	0.09%
2022/08/09	1	28.79	1	29.00	29.07	0	23,654	0.00%
2022/08/08	8.4	28.71	1	28.87	28.87	7.4	23,892	0.03%
2022/08/05	1	28.84	2	28.73	28.87	-1	23,904	0.00%
2022/08/04	23.1	28.32	1	28.23	28.43	22.1	24,150	0.09%
2022/08/03	11	28.33	15	28.29	28.44	-4	24,195	-0.02%
2022/08/02	25.7	28.36	1	28.36	28.45	24.7	24,176	0.10%
2022/08/01	1.2	28.45	0	0.00	28.76	1.2	24,031	0.01%
2022/07/29	13.1	28.50	15	28.50	28.55	-1.9	24,047	-0.01%
2022/07/28	12.1	28.33	0	0.00	28.18	12.1	23,873	0.05%
2022/07/27	3.1	28.00	0	0.00	28.25	3.1	23,648	0.01%
2022/07/26	8.4	28.05	1	28.12	28.12	7.4	23,575	0.03%
2022/07/25	29	28.30	1	28.27	28.33	28	23,450	0.12%
2022/07/22	24.1	28.37	0	0.00	28.40	24.1	23,497	0.10%
2022/07/21	0.1	28.20	9	28.26	28.38	-8.9	23,839	-0.04%
2022/07/20	20.1	28.01	0	0.00	28.00	20.1	24,096	0.08%
2022/07/19	0.1	27.55	1	27.40	27.68	-0.9	24,748	0.00%
2022/07/18	15.2	27.25	1.1	27.16	27.48	14.2	24,713	0.06%
2022/07/15	8.2	27.08	0	0.00	27.09	8.2	24,487	0.03%
2022/07/14	4	26.97	1	27.08	27.18	3	24,288	0.01%
2022/07/13	5.2	27.18	4	27.14	27.08	1.2	24,146	0.01%
2022/07/12	44.2	26.61	6	26.54	26.62	38.2	24,016	0.16%
2022/07/11	32.2	27.19	3	27.20	27.25	29.2	23,577	0.12%
2022/07/08	26	27.14	1	27.33	27.25	25	23,400	0.11%
2022/07/07	111.4	26.29	0.5	26.79	26.76	110.9	23,071	0.48%	大買/鉅額交易
2022/07/06	39.6	26.46	1	26.32	26.32	38.6	23,127	0.17%
2022/07/05	35.1	26.74	2	26.90	26.96	33.1	22,663	0.15%
2022/07/04	23.3	26.62	5.1	26.87	26.68	18.2	22,393	0.08%
2022/07/01	60.3	27.10	10	27.31	26.81	50.3	22,566	0.22%
2022/06/30	41.9	27.59	6	27.54	27.56	35.9	21,708	0.17%
2022/06/29	24.5	28.22	0	0.00	28.14	24.5	20,881	0.12%
2022/06/28	14.2	28.49	2	28.50	28.53	12.2	20,578	0.06%
2022/06/27	15.1	28.77	0	0.00	28.86	15.1	20,368	0.07%
2022/06/24	17.1	28.25	11	28.38	28.10	6.1	20,147	0.03%
2022/06/23	21.9	28.11	4	28.36	28.05	17.9	20,047	0.09%
2022/06/22	41.3	28.69	0	0.00	28.50	41.3	19,293	0.21%
2022/06/21	11.6	29.06	0	0.00	29.28	11.6	18,528	0.06%
2022/06/20	61.2	29.03	1	28.87	28.87	60.2	18,308	0.33%
2022/06/17	44.7	29.50	1	29.58	29.62	43.7	17,392	0.25%
2022/06/16	34.8	30.12	0	0.00	29.94	34.8	16,622	0.21%
2022/06/15	4.5	30.39	2	30.36	30.39	2.5	15,696	0.02%
2022/06/14	10.9	30.31	0.5	30.39	30.48	10.4	15,602	0.07%
2022/06/13	19	30.45	0	0.00	30.51	19	15,482	0.12%
2022/06/10	5	31.07	0	0.00	31.08	5	14,994	0.03%
2022/06/09	4.1	31.32	1	31.34	31.30	3.1	15,011	0.02%
2022/06/08	1.5	31.60	2.1	31.59	31.60	-0.6	14,992	0.00%
2022/06/07	4.2	31.38	0	0.00	31.44	4.2	15,163	0.03%
2022/06/06	2.1	31.36	1.2	31.49	31.48	0.9	15,209	0.01%
2022/06/02	2	31.34	0	0.00	31.40	2	15,616	0.01%
2022/06/01	1	31.53	5	31.48	31.52	-4	16,204	-0.02%
2022/05/31	11.1	31.32	1	31.35	31.40	10.1	16,408	0.06%
2022/05/30	2	31.41	4	31.41	31.43	-2	16,672	-0.01%
2022/05/27	4	31.08	0	0.00	31.08	4	16,766	0.02%
2022/05/26	19	30.92	2	30.86	30.80	17	17,092	0.10%
2022/05/24	17.6	30.80	10	30.82	30.70	7.6	17,438	0.04%
2022/05/23	13	30.81	3	30.81	30.86	10	17,461	0.06%
2022/05/20	5.3	30.77	0	0.00	30.72	5.3	17,709	0.03%
2022/05/19	11	30.52	7	30.51	30.68	4	18,026	0.02%
2022/05/18	7.6	30.94	3	30.96	31.01	4.6	17,868	0.03%
2022/05/17	9.4	30.71	0	0.00	30.69	9.4	17,836	0.05%
2022/05/16	9.1	30.65	0	0.00	30.72	9.1	17,947	0.05%
2022/05/13	13.7	30.74	0	0.00	30.80	13.7	17,622	0.08%
2022/05/12	36.5	30.88	3	30.68	30.63	33.5	17,584	0.19%
2022/05/11	33	31.20	3	31.23	31.17	30	17,093	0.18%
2022/05/10	10.4	31.36	5	31.09	31.65	5.4	16,798	0.03%
2022/05/09	20.1	31.71	0.3	31.78	31.57	19.8	16,792	0.12%
2022/05/06	8.2	32.11	1	32.01	32.25	7.2	16,679	0.04%
2022/05/05	4.1	32.53	53	32.49	32.54	-48.9	16,763	-0.29%
2022/05/04	0	0.00	1	32.29	32.31	-1	16,949	-0.01%
2022/05/03	14.1	31.93	0	0.00	32.09	14.1	17,554	0.08%
2022/04/29	1	31.94	1	31.95	32.01	0	17,967	0.00%
2022/04/28	7.3	31.53	4	31.53	31.72	3.3	18,539	0.02%
2022/04/27	24.2	31.33	10	31.41	31.48	14.2	18,489	0.08%
2022/04/26	29.9	31.99	0	0.00	31.93	29.9	18,167	0.16%
2022/04/25	31.3	32.14	0	0.00	32.03	31.3	18,243	0.17%
2022/04/22	5.8	32.73	5	32.69	32.78	0.8	17,463	0.00%
2022/04/21	1	32.91	0	0.00	32.90	1	17,770	0.01%
2022/04/20	3.2	32.77	0	0.00	32.83	3.2	17,859	0.02%
2022/04/19	4	32.89	0	0.00	32.85	4	18,080	0.02%
2022/04/18	5.4	32.63	0	0.00	32.68	5.4	18,217	0.03%
2022/04/15	4.1	32.88	0	0.00	32.90	4.1	18,004	0.02%
2022/04/14	2.1	33.11	1	33.05	33.07	1.1	18,223	0.01%
2022/04/13	6	32.99	0	0.00	33.11	6	18,347	0.03%
2022/04/12	19.3	32.62	2	32.72	32.69	17.3	18,315	0.09%
2022/04/11	27.4	32.86	5	33.22	32.81	22.4	17,884	0.13%
2022/04/08	2.4	33.04	1	33.11	33.17	1.4	17,526	0.01%
2022/04/07	44.8	33.09	0	0.00	32.90	44.8	17,428	0.26%
2022/04/06	18.3	33.33	0.2	33.41	33.47	18.1	16,712	0.11%
2022/04/01	9.1	33.42	0	0.00	33.55	9.1	16,657	0.05%
2022/03/31	3.1	33.63	0	0.00	33.63	3.1	16,656	0.02%
2022/03/30	1	33.61	42	33.67	33.70	-41	16,713	-0.25%
2022/03/29	0.1	33.72	0	0.00	33.64	0.1	16,641	0.00%
2022/03/28	8	33.49	0	0.00	33.78	8	16,634	0.05%
2022/03/25	15.2	33.79	7.1	33.82	33.81	8.1	16,484	0.05%
2022/03/24	2	33.93	0	0.00	33.96	2	16,660	0.01%
2022/03/23	4	33.96	2	34.00	33.96	2	16,953	0.01%
2022/03/22	1	33.85	0	0.00	33.87	1	17,380	0.01%
2022/03/21	0	0.00	11	33.95	33.95	-11	17,417	-0.06%
2022/03/18	21.3	33.83	4	33.83	33.90	17.3	17,685	0.10%
2022/03/17	3	33.94	13	33.88	34.01	-10	17,731	-0.06%
2022/03/16	8.2	33.61	1	33.70	33.71	7.2	17,821	0.04%
2022/03/15	5.3	33.84	5	33.83	33.78	0.3	17,846	0.00%
2022/03/14	3	34.06	1.4	34.07	34.13	1.6	18,020	0.01%
2022/03/11	7.2	33.88	1	33.90	33.90	6.2	18,151	0.03%
2022/03/10	1	33.89	30	33.82	33.89	-29	18,239	-0.16%
2022/03/09	3	33.35	20	33.34	33.36	-17	18,168	-0.09%
2022/03/08	34.4	33.12	2	32.90	33.00	32.4	18,129	0.18%
2022/03/07	30.6	33.37	3	33.45	33.45	27.6	17,675	0.16%
2022/03/04	14.1	34.18	5	34.03	34.04	9.1	17,185	0.05%
2022/03/03	3	34.18	1	34.15	34.22	2	17,340	0.01%
2022/03/02	1	33.88	8	33.91	33.97	-7	17,356	-0.04%
2022/03/01	0	0.00	40.2	33.78	33.88	-40.2	17,209	-0.23%
2022/02/25	4	33.35	17	33.24	33.33	-13	16,965	-0.08%
2022/02/24	25.1	33.30	6	33.26	33.19	19.1	17,005	0.11%
2022/02/23	5	33.69	7.9	33.70	33.75	-2.9	16,824	-0.02%
2022/02/22	3.2	33.41	0	0.00	33.49	3.2	16,978	0.02%
2022/02/21	9.1	33.55	25.1	33.72	33.80	-16	17,361	-0.09%
2022/02/18	3.4	33.36	4	33.42	33.50	-0.6	17,247	0.00%
2022/02/17	1	33.38	4.1	33.37	33.34	-3.1	17,551	-0.02%
2022/02/16	0.1	33.28	2.2	33.27	33.27	-2.1	17,830	-0.01%
2022/02/15	11.3	33.16	0	0.00	33.10	11.3	17,811	0.06%
2022/02/14	9.4	33.10	0	0.00	33.13	9.4	18,019	0.05%
2022/02/11	4.1	33.43	0	0.00	33.43	4.1	18,330	0.02%
2022/02/10	1.3	33.44	8	33.55	33.49	-6.8	18,757	-0.04%
2022/02/09	1	33.40	0	0.00	33.50	1	19,206	0.01%
2022/02/08	5	33.18	0	0.00	33.30	5	19,190	0.03%
2022/02/07	2.3	32.76	5	32.68	33.00	-2.7	19,118	-0.01%
2022/01/26	15	32.40	0	0.00	32.40	15	19,021	0.08%
2022/01/25	29.6	32.34	11	32.31	32.34	18.6	19,107	0.10%
2022/01/24	7.1	32.47	2.1	32.42	32.72	5	18,760	0.03%
2022/01/21	28.6	32.92	1	32.85	32.84	27.6	18,519	0.15%
2022/01/20	10.6	33.31	5	33.23	33.36	5.6	18,158	0.03%
2022/01/19	7.1	33.28	0	0.00	33.21	7.1	18,354	0.04%
2022/01/18	2.6	33.45	20	33.45	33.45	-17.4	18,641	-0.09%
2022/01/17	3	33.12	13	33.14	33.22	-10	18,981	-0.05%
2022/01/14	10.1	32.98	0	0.00	33.15	10.1	21,215	0.05%
2022/01/13	2.1	33.25	6	33.20	33.20	-4	22,404	-0.02%
2022/01/12	9	33.16	2	33.19	33.10	7	23,373	0.03%
2022/01/11	5	33.21	1	33.25	33.20	4	23,638	0.02%
2022/01/10	1.1	33.28	1	33.15	33.27	0.1	24,258	0.00%
2022/01/07	8.4	33.19	0	0.00	33.17	8.4	24,516	0.03%
2022/01/06	4.1	33.39	2.1	33.40	33.41	2.1	24,667	0.01%
2022/01/05	0	0.00	14	33.43	33.45	-14	25,175	-0.06%
2022/01/04	0.1	33.45	2	33.40	33.41	-1.9	26,009	-0.01%
2022/01/03	6	33.43	3.3	33.61	33.42	2.7	26,439	0.01%
2021/12/30	6.1	33.58	5	33.58	33.58	1.1	27,336	0.00%
2021/12/29	5.5	33.57	5.5	33.60	33.61	0	27,867	0.00%
2021/12/28	1	33.51	7	33.55	33.56	-6	28,292	-0.02%
2021/12/27	2.5	33.38	5	33.40	33.38	-2.5	28,983	-0.01%
2021/12/24	1	33.33	3	33.42	33.29	-2	30,113	-0.01%
2021/12/23	0	0.00	29	33.36	33.34	-29	30,324	-0.10%
2021/12/22	4	33.31	0	0.00	33.30	4	30,997	0.01%
2021/12/21	0.1	33.34	0	0.00	33.36	0.1	31,128	0.00%
2021/12/20	17	33.36	30.1	33.33	33.41	-13	31,224	-0.04%
2021/12/17	3.3	33.43	12	33.44	33.43	-8.8	31,075	-0.03%
2021/12/16	0	0.00	33	33.39	33.45	-33	30,909	-0.11%
2021/12/15	3	32.96	6.1	32.99	33.04	-3.1	31,068	-0.01%
2021/12/14	19.3	32.99	4	32.98	32.95	15.3	31,054	0.05%
2021/12/13	0	0.00	6	33.40	33.33	-6	30,895	-0.02%
2021/12/10	2.3	33.25	28.5	33.36	33.30	-26.2	30,862	-0.08%
2021/12/09	2	33.33	11	33.29	33.32	-9	30,754	-0.03%
2021/12/08	2	33.23	11	33.27	33.18	-9	30,597	-0.03%
2021/12/07	9	32.93	0	0.00	33.03	9	30,311	0.03%
2021/12/06	0	0.00	4	32.80	32.86	-4	30,069	-0.01%
2021/12/03	0	0.00	4.1	32.69	32.65	-4.1	30,302	-0.01%
2021/12/02	1	32.45	1	32.50	32.47	0	30,250	0.00%
2021/12/01	1	32.41	6	32.42	32.50	-5	30,420	-0.02%
2021/11/30	3	32.45	19	32.48	32.30	-16	30,392	-0.05%
2021/11/29	29	32.08	7.2	32.07	32.22	21.8	30,384	0.07%
2021/11/26	21.2	32.43	31	32.38	32.35	-9.8	30,133	-0.03%
2021/11/25	2	32.68	0	0.00	32.65	2	29,905	0.01%
2021/11/24	9	32.60	0	0.00	32.61	9	29,925	0.03%
2021/11/23	8.3	32.69	14.1	32.67	32.63	-5.8	29,885	-0.02%
2021/11/22	0	0.00	1.1	32.98	32.93	-1.1	29,903	0.00%
2021/11/19	5.9	32.97	24	33.10	32.93	-18.1	29,833	-0.06%
2021/11/18	19	32.94	18	32.91	32.98	1	29,820	0.00%
2021/11/17	21.3	32.65	2.2	32.67	32.71	19.1	29,329	0.07%
2021/11/16	4	32.46	14	32.48	32.59	-10	29,410	-0.03%
2021/11/15	7	32.41	14	32.44	32.43	-7	29,642	-0.02%
2021/11/12	2	32.14	20	32.19	32.20	-18	29,635	-0.06%
2021/11/11	25.2	32.27	1	32.37	32.15	24.2	29,814	0.08%
2021/11/10	3	32.36	11	32.38	32.34	-8	30,295	-0.03%
2021/11/09	15	32.38	7.8	32.38	32.35	7.2	30,107	0.02%
2021/11/08	5.6	32.23	6	32.30	32.39	-0.4	29,738	0.00%
2021/11/05	0.2	31.88	2	31.85	31.95	-1.8	29,680	-0.01%
2021/11/04	4	31.93	1.5	31.95	31.86	2.5	29,884	0.01%
2021/11/03	2.5	31.67	2	31.71	31.77	0.5	29,845	0.00%
2021/11/02	13.1	31.61	2	31.71	31.53	11.1	29,764	0.04%
2021/11/01	7	31.59	17.4	31.56	31.56	-10.4	29,464	-0.04%
2021/10/29	10.2	31.33	16	31.28	31.45	-5.8	29,203	-0.02%
2021/10/28	16.5	31.35	0	0.00	31.39	16.5	29,000	0.06%
2021/10/27	16.3	31.10	2	31.12	31.15	14.3	28,924	0.05%
2021/10/26	21	30.92	3	31.01	31.05	18	28,992	0.06%
2021/10/25	31.9	30.80	5	30.85	30.86	26.9	28,743	0.09%
2021/10/22	83.6	30.70	10	30.70	30.84	73.6	28,569	0.26%
2021/10/21	49.4	32.37	45	32.40	32.40	4.4	26,495	0.02%
2021/10/20	44	32.37	4.5	32.35	32.37	39.5	25,033	0.16%
2021/10/19	7.4	32.36	63.5	32.40	32.40	-56.1	23,996	-0.23%
2021/10/18	132.1	32.38	26	32.37	32.36	106.1	23,655	0.45%	大買/鉅額交易
2021/10/15	11.2	32.29	80.4	32.33	32.31	-69.3	23,612	-0.29%
2021/10/14	17.6	32.08	20	32.27	32.18	-2.4	23,569	-0.01%
2021/10/13	33.2	32.14	0	32.14	32.17	33.2	23,078	0.14%
2021/10/12	88.6	32.33	36	32.34	32.24	52.6	22,532	0.23%
2021/10/08	41	32.62	1	32.70	32.59	40	21,746	0.18%
2021/10/07	84.1	32.50	19	32.46	32.57	65.1	21,631	0.30%
2021/10/06	17.9	31.82	1	31.81	31.88	16.9	20,959	0.08%
2021/10/05	18.2	31.82	1	31.95	31.96	17.2	20,585	0.08%
2021/10/04	41.8	31.94	1	31.91	31.84	40.8	20,219	0.20%
2021/10/01	56.3	32.27	3	32.15	32.26	53.3	19,474	0.27%
2021/09/30	8.1	32.65	0	0.00	32.77	8.1	18,345	0.04%
2021/09/29	18.2	32.67	0	0.00	32.70	18.2	18,174	0.10%
2021/09/28	5	33.09	10	33.12	33.08	-5	17,606	-0.03%
2021/09/27	3	33.23	0	0.00	33.30	3	17,512	0.02%
2021/09/24	3	33.36	2	33.26	33.30	1	17,887	0.01%
2021/09/23	1	33.15	1	33.13	33.08	0	17,863	0.00%
2021/09/22	31.1	32.82	4	32.80	32.90	27.1	17,894	0.15%
2021/09/16	2	33.20	0	0.00	33.28	2	17,370	0.01%
2021/09/15	2.2	33.30	0	0.00	33.33	2.2	17,219	0.01%
2021/09/14	2.1	33.51	0	0.00	33.36	2.1	17,241	0.01%
2021/09/13	0	0.00	2	33.40	33.41	-2	17,264	-0.01%
2021/09/10	2	33.10	2	33.18	33.22	0	17,282	0.00%
2021/09/09	9	32.74	2	32.76	32.94	7	17,241	0.04%
2021/09/08	20.4	32.93	0	0.00	32.80	20.4	17,202	0.12%
2021/09/07	2	33.11	1	33.16	33.16	1	16,852	0.01%
2021/09/06	2.2	33.16	20	33.14	33.07	-17.8	16,790	-0.11%
2021/09/03	6	33.20	1	33.25	33.24	5	16,600	0.03%
2021/09/02	10	33.40	1	33.16	33.16	9	16,607	0.05%
2021/09/01	2	33.34	2	33.37	33.39	0	16,552	0.00%
2021/08/31	4	33.09	2	33.26	33.38	2	16,476	0.01%
2021/08/30	2	33.19	1	33.25	33.29	1	16,532	0.01%
2021/08/27	3	33.09	0	0.00	33.11	3	16,504	0.02%
2021/08/26	6	32.82	0	0.00	32.99	6	16,452	0.04%
2021/08/25	11	32.86	0	0.00	33.00	11	16,281	0.07%
2021/08/24	4	32.76	0	0.00	32.80	4	16,383	0.02%
2021/08/23	12	32.78	0	0.00	32.88	12	16,186	0.07%
2021/08/20	27.3	32.28	1	32.28	32.26	26.3	16,057	0.16%
2021/08/19	38.8	32.54	0	0.00	32.32	38.8	15,784	0.25%
2021/08/18	24	32.57	13	32.36	33.07	11	15,181	0.07%
2021/08/17	22.5	32.69	20	33.00	32.53	2.5	14,907	0.02%
2021/08/16	58.5	32.90	20	32.85	32.86	38.5	14,707	0.26%
2021/08/13	14	33.32	0	0.00	33.27	14	14,056	0.10%
2021/08/12	2	33.44	3	33.45	33.51	-1	13,851	-0.01%
2021/08/11	9.6	33.44	3	33.46	33.49	6.6	13,905	0.05%
2021/08/10	16.4	33.85	0	0.00	33.79	16.4	13,704	0.12%
2021/08/09	8	33.95	10	34.10	34.10	-2	14,439	-0.01%
2021/08/06	1	34.18	1	34.21	34.25	0	14,660	0.00%
2021/08/05	7.6	34.24	0	0.00	34.20	7.6	15,367	0.05%
2021/08/04	0	0.00	6	34.29	34.35	-6	16,712	-0.04%
2021/08/03	10	34.14	0	0.00	34.15	10	17,432	0.06%
2021/08/02	7.1	33.75	0	0.00	34.00	7.1	17,428	0.04%
2021/07/30	3	33.95	10	33.90	33.90	-7	17,250	-0.04%
2021/07/29	11	34.00	0	0.00	34.10	11	17,094	0.06%
2021/07/28	50.9	33.45	0	0.00	33.89	50.9	17,359	0.29%
2021/07/27	3	34.17	2	34.07	34.07	1	17,372	0.01%
2021/07/26	12.1	34.51	0	0.00	34.50	12.1	17,260	0.07%
2021/07/23	3	34.35	0	0.00	34.47	3	17,212	0.02%
2021/07/22	9	34.22	0	0.00	34.21	9	17,183	0.05%
2021/07/21	56.2	34.11	2	34.25	34.13	54.2	16,996	0.32%
2021/07/20	10.4	34.65	0	0.00	34.56	10.4	16,353	0.06%
2021/07/19	2.6	35.03	0	35.09	35.14	2.6	16,195	0.02%
2021/07/16	0.1	34.99	0	0.00	35.12	0.1	16,301	0.00%
2021/07/15	1	34.69	0	0.00	34.98	1	16,244	0.01%
2021/07/14	16	34.52	1	34.42	34.48	15	16,238	0.09%
2021/07/13	30.2	35.00	1	34.84	34.85	29.2	16,009	0.18%
2021/07/12	16	35.17	0	0.00	35.27	16	15,934	0.10%
2021/07/09	4.1	35.46	11	35.47	35.44	-6.9	15,733	-0.04%
2021/07/08	4	35.63	2	35.66	35.80	2	15,796	0.01%
2021/07/07	23.3	35.77	18.5	35.59	35.61	4.8	15,802	0.03%
2021/07/06	6	35.94	6	35.96	35.91	0	15,704	0.00%
2021/07/05	0.2	35.51	5	35.55	35.69	-4.8	15,631	-0.03%
2021/07/02	11.2	35.15	4	35.17	35.20	7.2	15,550	0.05%
2021/07/01	1	35.18	6	35.22	35.00	-5	15,473	-0.03%
2021/06/30	1	34.98	1	35.00	35.00	0	15,037	0.00%
2021/06/29	13.1	34.82	1	35.00	34.80	12.1	15,029	0.08%
2021/06/28	0	0.00	3	35.05	35.10	-3	15,068	-0.02%
2021/06/25	10.2	34.81	2	34.86	34.74	8.2	15,000	0.05%
2021/06/23	3.4	34.43	2	34.46	34.45	1.4	15,186	0.01%
2021/06/22	0	34.64	3	34.60	34.43	-3	15,168	-0.02%
2021/06/21	22.1	34.65	1	34.80	34.55	21.1	15,124	0.14%
2021/06/18	0.1	34.98	0	0.00	34.91	0.1	15,026	0.00%
2021/06/17	0.1	34.78	2	34.83	34.90	-1.9	15,116	-0.01%
2021/06/16	1	34.76	0	0.00	34.78	1	15,232	0.01%
2021/06/11	1.5	34.58	1	34.65	34.55	0.5	15,354	0.00%
2021/06/10	2	34.43	0	0.00	34.60	2	15,462	0.01%
2021/06/09	4.1	34.44	7	34.42	34.45	-2.9	15,529	-0.02%
2021/06/08	2	34.59	0	0.00	34.65	2	15,624	0.01%
2021/06/07	5.1	34.47	1.1	34.63	34.72	4	15,739	0.03%
2021/06/04	3	34.75	10	34.75	34.77	-7	15,681	-0.04%
2021/06/03	5	34.95	0	0.00	34.95	5	15,696	0.03%
2021/06/02	1.2	35.14	3	35.14	34.96	-1.8	15,809	-0.01%
2021/06/01	2	34.83	11	34.91	35.06	-9	15,858	-0.06%
2021/05/31	4.1	34.57	7	34.69	34.75	-3	15,721	-0.02%
2021/05/28	0.2	34.49	3	34.44	34.55	-2.8	15,754	-0.02%
2021/05/27	4	34.13	0	0.00	34.28	4	15,767	0.03%
2021/05/26	2	34.31	7	34.38	34.32	-5	15,811	-0.03%
2021/05/25	15	34.27	2	34.30	34.34	13	15,861	0.08%
2021/05/24	6	33.87	10	33.96	34.05	-4	15,943	-0.03%
2021/05/21	0	0.00	5	34.33	34.00	-5	15,870	-0.03%
2021/05/20	0	0.00	5.6	34.05	33.86	-5.6	15,950	-0.04%
2021/05/19	6	34.05	1	34.02	34.10	5	15,867	0.03%
2021/05/18	4	33.50	6	33.84	34.01	-2	15,921	-0.01%
2021/05/17	8.1	32.89	24	32.93	32.75	-15.9	15,879	-0.10%
2021/05/14	18	33.82	36	33.65	33.65	-18	14,792	-0.12%
2021/05/13	25	33.44	13	32.84	33.40	12	14,460	0.08%
2021/05/12	40.5	33.62	17	33.19	33.50	23.5	13,679	0.17%
2021/05/11	33.2	34.87	0	0.00	34.70	33.2	12,332	0.27%
2021/05/10	2.3	35.83	0	0.00	35.88	2.3	11,676	0.02%
2021/05/07	5	35.53	1.2	35.59	35.72	3.8	11,778	0.03%
2021/05/06	5.6	35.28	5	35.31	35.30	0.6	11,877	0.01%
2021/05/05	2	35.58	5.5	35.28	35.35	-3.5	11,916	-0.03%
2021/05/04	44	34.98	21	35.17	35.30	23	11,516	0.20%
2021/05/03	4	36.02	0	0.00	35.91	4	11,089	0.04%
2021/04/29	22	35.91	4	36.08	36.12	18	11,039	0.16%
2021/04/28	5	35.92	0	0.00	35.98	5	11,127	0.04%
2021/04/27	0	0.00	10	35.94	35.98	-10	11,379	-0.09%
2021/04/26	1	35.97	3.8	35.81	35.99	-2.8	11,527	-0.02%
2021/04/23	0	0.00	1	35.30	35.30	-1	11,671	-0.01%
2021/04/22	1	35.69	0	0.00	35.40	1	11,800	0.01%
2021/04/21	0	0.00	1	35.50	35.53	-1	12,099	-0.01%
2021/04/20	24.7	35.38	0	0.00	35.33	24.7	12,400	0.20%
2021/04/19	10	35.12	4	35.13	35.20	6	12,466	0.05%
2021/04/16	3	34.78	5	34.89	34.94	-2	12,623	-0.02%
2021/04/15	1	34.52	1	34.35	34.50	0	12,665	0.00%
2021/04/14	2.1	33.99	13.1	34.21	34.35	-11	13,099	-0.08%
2021/04/13	4	34.57	4	34.71	34.47	0	13,191	0.00%
2021/04/12	2	34.71	88.3	34.69	34.69	-86.2	13,479	-0.64%
2021/04/09	3	34.65	0	0.00	34.70	3	13,634	0.02%
2021/04/08	0.9	34.75	0	0.00	34.75	0.9	13,861	0.01%
2021/04/07	1.2	34.70	0	0.00	34.71	1.2	13,924	0.01%
2021/04/06	2	34.77	2	34.87	34.74	0	13,991	0.00%
2021/04/01	6.1	34.63	0	0.00	34.61	6.1	14,051	0.04%
2021/03/31	7	34.62	1.5	34.79	34.63	5.5	14,126	0.04%
2021/03/30	10.1	34.50	0	0.00	34.60	10.1	13,963	0.07%
2021/03/29	2	34.31	0	34.33	34.34	2	14,041	0.01%
2021/03/26	0.3	33.75	1	33.76	33.80	-0.8	14,091	-0.01%
2021/03/25	3	33.53	0	0.00	33.66	3	14,089	0.02%
2021/03/24	1	33.62	1	33.59	33.65	0	14,064	0.00%
2021/03/23	0	0.00	1	33.66	33.66	-1	14,047	-0.01%
2021/03/22	5	33.55	102	33.60	33.60	-97	14,115	-0.69%	大賣/
2021/03/19	4.1	33.43	1	33.43	33.60	3.1	14,304	0.02%
2021/03/18	0	0.00	9	33.41	33.53	-9	14,273	-0.06%
2021/03/17	14.5	32.96	0	0.00	32.95	14.5	14,394	0.10%
2021/03/16	4	32.99	0	0.00	32.99	4	14,595	0.03%
2021/03/15	0	0.00	3	32.62	32.74	-3	14,896	-0.02%
2021/03/12	0.5	32.37	5	32.40	32.43	-4.5	15,119	-0.03%
2021/03/11	0.5	32.28	2	32.26	32.33	-1.5	15,393	-0.01%
2021/03/10	8	32.10	1	32.10	32.10	7	15,574	0.04%
2021/03/09	3	31.86	3	31.88	32.00	0	15,641	0.00%
2021/03/08	0	0.00	3	31.95	32.00	-3	15,766	-0.02%
2021/03/05	6	31.64	1	31.64	31.80	5	15,693	0.03%
2021/03/04	9	31.78	0	0.00	31.80	9	15,709	0.06%
2021/03/03	5	31.87	0	0.00	31.93	5	15,785	0.03%
2021/03/02	3	31.99	1	32.00	31.90	2	15,732	0.01%
2021/02/26	7	31.90	0	0.00	31.90	7	15,774	0.04%
2021/02/25	0	0.00	7	32.05	32.01	-7	15,760	-0.04%
2021/02/24	4	31.81	0	0.00	31.80	4	15,763	0.03%
2021/02/23	0	0.00	1	31.74	31.80	-1	15,634	-0.01%
2021/02/22	4	31.47	4	31.38	31.50	0	15,506	0.00%
2021/02/19	1.2	31.00	1	30.97	31.12	0.2	15,365	0.00%
2021/02/18	0.2	31.00	10.2	31.02	31.13	-10	15,500	-0.06%
2021/02/17	3.2	30.91	14	30.90	31.00	-10.8	15,543	-0.07%
2021/02/05	14	30.57	1	30.59	30.55	13	15,356	0.08%
2021/02/04	14	30.54	0	30.55	30.51	14	15,473	0.09%
2021/02/03	0	0.00	0	30.53	30.51	0	15,563	0.00%
2021/02/02	11	30.37	2	30.55	30.50	9	15,854	0.06%
2021/02/01	3	30.05	0	0.00	30.25	3	16,075	0.02%
2021/01/29	0	0.00	4	30.43	30.26	-4	16,246	-0.02%
2021/01/28	1	30.69	1	30.70	30.72	0	16,201	0.00%
2021/01/27	1	30.95	5	30.91	30.95	-4	16,259	-0.02%
2021/01/26	0.1	30.74	1	30.90	30.68	-0.9	16,164	-0.01%
2021/01/25	0	0.00	15	30.57	30.83	-15	16,491	-0.09%
2021/01/22	0	0.00	2	30.46	30.53	-2	16,841	-0.01%
2021/01/21	17	30.31	0	0.00	30.30	17	17,518	0.10%
2021/01/20	9	30.33	2	30.33	30.25	7	19,146	0.04%
2021/01/19	1	30.69	10	30.74	30.74	-9	19,403	-0.05%
2021/01/18	15	30.51	7	30.51	30.61	8	19,634	0.04%
2021/01/15	12	30.84	15	30.89	30.79	-3	19,548	-0.02%
2021/01/14	1	30.93	6	30.93	30.92	-5	19,520	-0.03%
2021/01/13	1	30.55	5	30.62	30.69	-4	19,429	-0.02%
2021/01/12	0	0.00	1	30.37	30.35	-1	19,254	-0.01%
2021/01/11	4	30.57	1	30.65	30.61	3	19,281	0.02%
2021/01/08	1	30.34	38.2	30.44	30.46	-37.2	19,283	-0.19%
2021/01/07	2.6	30.19	23	30.17	30.22	-20.4	19,236	-0.11%
2021/01/06	8.1	30.04	32	30.15	30.00	-24	18,861	-0.13%
2021/01/05	5.1	29.97	45	30.00	30.02	-39.9	18,702	-0.21%
2021/01/04	6	29.86	1	29.92	29.94	5	18,639	0.03%
2020/12/31	12	29.79	5	30.00	29.95	7	18,552	0.04%
2020/12/30	14	29.68	1	29.70	29.78	13	18,338	0.07%
2020/12/29	6	29.74	0	0.00	29.67	6	18,326	0.03%
2020/12/28	1	29.69	11	29.72	29.75	-10	18,329	-0.05%
2020/12/25	7	29.53	0	0.00	29.51	7	18,165	0.04%
2020/12/23	19.3	29.38	5	29.37	29.42	14.3	18,156	0.08%
2020/12/22	18	29.48	0	0.00	29.43	18	18,606	0.10%
2020/12/21	13	29.56	9	29.52	29.60	4	19,258	0.02%
2020/12/18	14	29.60	5	29.61	29.61	9	19,328	0.05%
2020/12/17	14	29.66	3	29.71	29.66	11	19,561	0.06%
2020/12/16	2	29.63	0	0.00	29.80	2	19,561	0.01%
2020/12/15	21	29.61	1	29.62	29.51	20	19,488	0.10%
2020/12/14	3	29.83	1.6	29.82	29.82	1.5	19,302	0.01%
2020/12/11	17	29.80	5	29.85	29.81	12	19,359	0.06%
2020/12/10	20	29.95	2	29.98	29.94	18	19,265	0.09%
2020/12/09	25	30.07	8	30.08	30.14	17	19,097	0.09%
2020/12/08	23	29.90	33	29.91	29.90	-10	18,695	-0.05%
2020/12/07	17	29.77	7	29.87	29.85	10	18,414	0.05%
2020/12/04	18	29.65	20	29.61	29.68	-2	18,251	-0.01%
2020/12/03	53.4	29.48	6	29.57	29.45	47.4	18,137	0.26%
2020/12/02	29	29.42	128	29.35	29.44	-99	18,138	-0.55%	大賣/
2020/12/01	4	29.33	0	0.00	29.35	4	18,131	0.02%
2020/11/30	27	29.37	2	29.43	29.35	25	18,213	0.14%
2020/11/27	7	29.24	1.6	29.26	29.32	5.4	18,098	0.03%
2020/11/26	1	29.14	1	29.12	29.15	0	18,010	0.00%
2020/11/25	27	29.13	40	29.13	29.01	-13	18,006	-0.07%
2020/11/24	7	29.14	0	0.00	29.11	7	17,904	0.04%
2020/11/23	2	29.13	7.4	29.14	29.14	-5.4	17,841	-0.03%
2020/11/20	8	28.86	2	28.87	28.88	6	17,893	0.03%
2020/11/19	2	28.89	0	0.00	28.86	2	18,118	0.01%
2020/11/18	27	28.88	3	28.89	28.90	24	18,250	0.13%
2020/11/17	7	28.80	1	28.82	28.81	6	18,455	0.03%
2020/11/16	32	28.80	4	28.77	28.80	28	19,178	0.15%
2020/11/13	10	28.50	2	28.40	28.53	8	18,963	0.04%
2020/11/12	3	28.47	1	28.49	28.40	2	18,920	0.01%
2020/11/11	2	28.41	1	28.50	28.50	1	18,920	0.01%
2020/11/10	23.3	28.37	4	28.32	28.29	19.3	18,893	0.10%
2020/11/09	6.4	28.41	2	28.40	28.40	4.4	18,592	0.02%
2020/11/06	8	28.19	2	28.22	28.19	6	18,420	0.03%
2020/11/05	4	28.10	0	0.00	28.12	4	18,259	0.02%
2020/11/04	3	27.98	0	0.00	28.05	3	18,240	0.02%
2020/11/03	3	27.98	0	0.00	28.01	3	18,058	0.02%
2020/11/02	13.1	27.68	11	27.75	27.72	2.1	17,951	0.01%
2020/10/30	30.1	27.89	0	0.00	27.80	30.1	17,737	0.17%
2020/10/29	31	27.92	0	0.00	27.98	31	17,214	0.18%
2020/10/28	55	28.25	4	28.28	28.19	51	16,451	0.31%
2020/10/27	51.1	29.67	30	29.64	29.69	21.1	14,985	0.14%
2020/10/26	6.1	29.69	10	29.71	29.69	-3.9	14,571	-0.03%
2020/10/23	50	29.63	1	29.62	29.63	49	14,243	0.34%
2020/10/22	32	29.54	1	29.54	29.59	31	14,252	0.22%
2020/10/21	14	29.60	0	0.00	29.59	14	14,117	0.10%
2020/10/20	13	29.62	3	29.62	29.64	10	13,965	0.07%
2020/10/19	14	29.60	0	0.00	29.64	14	14,347	0.10%
2020/10/16	7	29.59	0	0.00	29.56	7	14,557	0.05%
2020/10/15	6	29.59	0	0.00	29.69	6	14,581	0.04%
2020/10/14	18	29.75	2	29.74	29.74	16	14,485	0.11%
2020/10/13	21	29.69	0	0.00	29.71	21	14,504	0.14%
2020/10/12	9	29.78	0	0.00	29.74	9	14,442	0.06%
2020/10/08	0	0.00	2	29.70	29.76	-2	14,174	-0.01%
2020/10/07	2	29.63	3	29.65	29.65	-1	14,166	-0.01%
2020/10/06	4	29.66	0	0.00	29.68	4	14,217	0.03%
2020/10/05	5	29.43	0	0.00	29.45	5	14,385	0.03%
2020/09/30	1	29.47	0	0.00	29.48	1	14,532	0.01%
2020/09/29	1	29.38	7	29.37	29.40	-6	15,005	-0.04%
2020/09/28	2	29.32	0	0.00	29.38	2	15,348	0.01%
2020/09/25	16.5	28.88	0	0.00	28.90	16.5	15,839	0.10%
2020/09/24	15	29.13	3	29.12	29.06	12	15,657	0.08%
2020/09/23	19	29.76	0	0.00	29.70	19	15,278	0.12%
2020/09/22	9	29.76	0	0.00	29.80	9	15,424	0.06%
2020/09/17	1	30.25	1	30.18	30.23	0	15,304	0.00%
2020/09/16	1	30.27	4	30.24	30.25	-3	15,278	-0.02%
2020/09/15	0	0.00	1	30.15	30.10	-1	15,251	-0.01%
2020/09/14	35	29.81	0	0.00	29.98	35	15,378	0.23%
2020/09/11	3	29.76	1	29.75	29.75	2	15,516	0.01%
2020/09/10	5	29.88	0	0.00	29.85	5	15,677	0.03%
2020/09/09	12	29.63	0	0.00	29.85	12	15,903	0.08%
2020/09/08	10	29.91	0	0.00	29.97	10	15,932	0.06%
2020/09/07	7	29.99	0	0.00	29.96	7	16,173	0.04%
2020/09/04	9	30.01	5	30.05	30.09	4	16,345	0.02%
2020/09/03	3	30.30	0	0.00	30.25	3	16,346	0.02%
2020/09/02	0	0.00	1	30.20	30.14	-1	16,374	-0.01%
2020/09/01	3	30.02	0	0.00	30.06	3	16,665	0.02%
2020/08/31	1	30.21	0	0.00	30.16	1	16,971	0.01%
2020/08/28	3	30.18	0	0.00	30.24	3	17,226	0.02%
2020/08/26	4	30.30	0	0.00	30.43	4	17,808	0.02%
2020/08/25	1	30.48	5	30.40	30.44	-4	17,900	-0.02%
2020/08/24	1	30.06	2	30.06	30.14	-1	17,717	-0.01%
2020/08/21	6	30.01	4	30.02	30.11	2	17,747	0.01%
2020/08/20	36	29.87	7	29.64	29.79	29	17,584	0.16%
2020/08/19	0	0.00	1	31.00	30.77	-1	17,106	-0.01%
2020/08/18	5	30.83	1	30.84	30.90	4	17,222	0.02%
2020/08/17	1	30.75	15	30.94	30.96	-14	17,405	-0.08%
2020/08/14	0	0.00	7	30.52	30.63	-7	17,515	-0.04%
2020/08/13	0	0.00	1	30.35	30.32	-1	17,551	-0.01%
2020/08/12	3	30.20	5	30.22	30.22	-2	17,670	-0.01%
2020/08/11	2	30.37	0	0.00	30.35	2	17,800	0.01%
2020/08/10	0	0.00	5	30.54	30.60	-5	17,852	-0.03%
2020/08/07	0	0.00	5	30.69	30.65	-5	17,963	-0.03%
2020/08/06	0	0.00	4	30.86	30.70	-4	18,123	-0.02%
2020/08/05	6	30.47	11	30.52	30.62	-5	18,150	-0.03%
2020/08/04	0	0.00	3	30.03	30.17	-3	18,066	-0.02%
2020/07/31	0	0.00	24	30.13	30.24	-24	18,362	-0.13%
2020/07/30	2	29.76	4	29.91	29.99	-2	18,199	-0.01%
2020/07/29	0	0.00	2	29.65	29.62	-2	18,290	-0.01%
2020/07/28	8	29.73	0	0.00	29.46	8	18,589	0.04%
2020/07/27	3	29.85	6	29.95	29.84	-3	18,958	-0.02%
2020/07/24	4	29.95	0	0.00	29.85	4	19,177	0.02%
2020/07/23	0	0.00	13	30.08	30.17	-13	19,226	-0.07%
2020/07/22	0	0.00	12	29.98	29.97	-12	19,001	-0.06%
2020/07/21	0	0.00	2	29.79	29.84	-2	18,618	-0.01%
2020/07/20	0	0.00	8	29.48	29.55	-8	18,471	-0.04%
2020/07/17	0	0.00	9	29.65	29.59	-9	18,517	-0.05%
2020/07/16	0	0.00	8	29.64	29.63	-8	18,912	-0.04%
2020/07/15	2	29.57	6	29.71	29.53	-4	19,020	-0.02%
2020/07/14	6	29.61	0	0.00	29.58	6	19,474	0.03%
2020/07/13	1	29.61	12	29.65	29.65	-11	19,664	-0.06%
2020/07/10	2	29.60	25	29.61	29.52	-23	20,111	-0.11%
2020/07/09	1	29.88	1	29.93	29.74	0	20,149	0.00%
2020/07/08	0	0.00	3.1	29.66	29.72	-3.1	20,104	-0.02%
2020/07/07	2	29.57	2	29.90	29.43	0	19,758	0.00%
2020/07/06	0	0.00	53	29.74	29.83	-53	19,831	-0.27%
2020/07/03	0	0.00	14	29.33	29.33	-14	19,848	-0.07%
2020/07/02	1	28.99	75	29.01	29.09	-74	19,919	-0.37%
2020/07/01	1	28.85	16	28.88	28.79	-15	19,835	-0.08%
2020/06/30	0	0.00	5	28.55	28.56	-5	19,720	-0.03%
2020/06/29	0	0.00	1	28.48	28.51	-1	19,944	-0.01%
2020/06/24	0	0.00	5	28.56	28.54	-5	20,125	-0.02%
2020/06/23	1	28.48	8	28.51	28.54	-7	20,752	-0.03%
2020/06/22	0	0.00	5	28.55	28.48	-5	21,173	-0.02%
2020/06/19	5	28.61	0	0.00	28.56	5	21,935	0.02%
2020/06/18	3	28.43	11	28.55	28.55	-8	22,217	-0.04%
2020/06/17	0	0.00	2	28.45	28.46	-2	22,778	-0.01%
2020/06/16	3	28.40	4	28.39	28.45	-1	23,966	0.00%
2020/06/15	1	28.16	20	28.19	28.13	-19	25,896	-0.07%
2020/06/12	6	28.00	16	27.85	28.29	-10	26,870	-0.04%
2020/06/11	5	28.50	9	28.79	28.43	-4	28,066	-0.01%
2020/06/10	0	0.00	6	28.85	28.86	-6	29,208	-0.02%
2020/06/09	3	28.80	6.3	28.81	28.84	-3.3	31,585	-0.01%
2020/06/08	0	0.00	10	28.88	28.88	-10	33,932	-0.03%
2020/06/05	0	0.00	23	28.79	28.80	-23	34,209	-0.07%
2020/06/04	2	28.60	44	28.66	28.67	-42	34,954	-0.12%
2020/06/03	0	0.00	33	28.45	28.48	-33	36,194	-0.09%
2020/06/02	0	0.00	14	28.20	28.17	-14	36,074	-0.04%
2020/06/01	0	0.00	10	28.00	28.05	-10	36,099	-0.03%
2020/05/29	6	27.77	3	27.81	27.86	3	36,125	0.01%
2020/05/28	3	27.91	8	28.00	27.90	-5	36,417	-0.01%
2020/05/27	7	27.88	3	27.90	27.85	4	36,930	0.01%
2020/05/26	0	0.00	43	27.77	27.82	-43	37,686	-0.11%
2020/05/25	19	27.36	0	27.55	27.50	19	37,769	0.05%
2020/05/22	26	27.52	13	27.54	27.45	13	37,724	0.03%
2020/05/21	5	27.69	2	27.66	27.63	3	37,673	0.01%
2020/05/20	7	27.44	22	27.49	27.48	-15	37,414	-0.04%
2020/05/19	22	27.43	6.5	27.46	27.43	15.5	37,371	0.04%
2020/05/18	55	27.30	2	27.34	27.25	53	37,373	0.14%
2020/05/15	6	27.45	5	27.51	27.43	1	37,286	0.00%
2020/05/14	1	27.58	4	27.60	27.48	-3	37,309	-0.01%
2020/05/13	2	27.61	2	27.51	27.75	0	37,221	0.00%
2020/05/12	7	27.57	1	27.56	27.55	6	37,202	0.02%
2020/05/11	4	27.67	8	27.68	27.66	-4	37,225	-0.01%
2020/05/08	1	27.63	11	27.56	27.50	-10	37,125	-0.03%
2020/05/07	0.6	27.45	6	27.38	27.40	-5.4	37,179	-0.01%
2020/05/06	10	27.28	0	0.00	27.32	10	37,098	0.03%
2020/05/05	2	27.27	5	27.24	27.33	-3	37,146	-0.01%
2020/05/04	13	26.96	140	27.00	27.09	-127	37,105	-0.34%	大賣/鉅額交易
2020/04/30	2	27.36	8	27.36	27.46	-6	36,925	-0.02%
2020/04/29	61	27.08	13	27.05	27.07	48	37,079	0.13%
2020/04/28	10	26.91	12	26.85	26.91	-2	37,392	-0.01%
2020/04/27	2	26.66	46	26.73	26.79	-44	39,171	-0.11%
2020/04/24	0.1	26.38	0	0.00	26.33	0.1	38,889	0.00%
2020/04/23	10	26.33	0	0.00	26.34	10	38,981	0.03%
2020/04/22	8	25.89	1	25.91	26.23	7	38,900	0.02%
2020/04/21	25.1	26.22	13	26.12	26.10	12.1	38,703	0.03%
2020/04/20	5.1	26.42	15	26.58	26.60	-9.9	38,276	-0.03%
2020/04/17	6.1	26.60	12	26.83	26.50	-5.9	38,143	-0.02%
2020/04/16	1	26.35	6	26.42	26.44	-5	37,641	-0.01%
2020/04/15	12	26.33	25	26.43	26.47	-13	37,489	-0.03%
2020/04/14	4	25.94	13	25.94	26.05	-9	37,155	-0.02%
2020/04/13	5	25.66	17	25.73	25.68	-12	37,244	-0.03%
2020/04/10	2	25.72	24	25.70	25.73	-22	37,181	-0.06%
2020/04/09	29	25.83	13	25.93	25.65	16	37,221	0.04%
2020/04/08	8	25.54	13	25.50	25.77	-5	36,867	-0.01%
2020/04/07	11.1	25.20	17	25.18	25.22	-6	36,353	-0.02%
2020/04/06	19.1	24.64	3	24.71	24.84	16.1	36,110	0.04%
2020/04/01	4.1	24.54	23	24.52	24.52	-19	35,797	-0.05%
2020/03/31	17.1	24.52	7	24.56	24.49	10.1	35,582	0.03%
2020/03/30	12	24.12	15	24.17	24.32	-3	35,350	-0.01%
2020/03/27	66.1	24.73	22	24.53	24.35	44.1	35,016	0.13%
2020/03/26	36	24.11	8	24.04	24.26	28	34,321	0.08%
2020/03/25	40	24.23	35	24.21	24.09	5	33,888	0.01%
2020/03/24	29	23.33	10	23.34	23.38	19	33,068	0.06%
2020/03/23	24	22.57	17	22.64	22.49	7	32,600	0.02%
2020/03/20	45	22.99	31	23.00	23.28	14	31,861	0.04%
2020/03/19	139.1	22.10	31	22.22	21.85	108.1	30,566	0.35%	大買/鉅額交易
2020/03/18	91	23.58	6	23.66	23.29	85	28,445	0.30%
2020/03/17	78.1	23.75	10	23.92	23.67	68.1	27,264	0.25%
2020/03/16	102	24.77	8	24.83	24.41	94	25,639	0.37%	大買/
2020/03/13	99	24.30	16	24.19	25.29	83	24,153	0.34%
2020/03/12	114	26.02	2	25.96	25.93	112	21,637	0.52%	大買/鉅額交易
2020/03/11	28	27.17	0	0.00	26.97	28	19,241	0.15%
2020/03/10	22	26.87	3	26.93	27.25	19	18,794	0.10%
2020/03/09	46.1	27.33	1	27.39	27.25	45.1	17,707	0.25%
2020/03/06	2	27.83	0	0.00	27.88	2	16,214	0.01%
2020/03/05	2	28.08	0	0.00	28.10	2	16,065	0.01%
2020/03/04	2	27.83	0	0.00	27.86	2	16,235	0.01%
2020/03/03	10	28.00	0	0.00	27.93	10	15,926	0.06%
2020/03/02	12	27.59	5	27.70	27.75	7	15,541	0.05%
2020/02/27	35	27.92	6	28.10	27.90	29	14,821	0.20%
2020/02/26	16	28.43	0	0.00	28.30	16	13,985	0.11%
2020/02/25	1	28.59	22	28.45	28.67	-21	13,480	-0.16%
2020/02/24	2	28.67	0	0.00	28.70	2	13,484	0.01%
2020/02/21	1	28.85	0	0.00	28.90	1	13,361	0.01%
2020/02/20	1	28.96	2	29.00	28.93	-1	13,388	-0.01%
2020/02/19	2	28.88	1	28.84	28.96	1	13,416	0.01%
2020/02/18	28	28.81	13	28.80	28.80	15	13,342	0.11%
2020/02/17	6	28.81	1	28.79	28.80	5	13,204	0.04%
2020/02/14	0	0.00	1	28.80	28.79	-1	13,043	-0.01%
2020/02/13	0	0.00	1	28.68	28.64	-1	12,980	-0.01%
2020/02/12	0	0.00	1	28.47	28.56	-1	13,444	-0.01%
2020/02/11	2	28.30	0	0.00	28.34	2	13,351	0.01%
2020/02/10	8	27.91	2	28.08	28.14	6	13,445	0.04%
2020/02/07	2	28.25	0	0.00	28.23	2	13,453	0.01%
2020/02/06	2	28.29	2	28.24	28.44	0	13,474	0.00%
2020/02/05	7	28.10	11	28.10	28.08	-4	13,426	-0.03%
2020/02/04	1	27.97	9	27.99	28.12	-8	13,381	-0.06%
2020/02/03	18	27.20	0	0.00	27.74	18	13,397	0.13%
2020/01/31	8	27.84	0	0.00	27.92	8	12,821	0.06%
2020/01/30	43	27.72	7	27.82	27.70	36	12,492	0.29%
2020/01/20	3.5	29.20	5	29.20	29.19	-1.5	10,664	-0.01%
2020/01/17	0	0.00	12	29.16	29.16	-12	10,913	-0.11%
2020/01/16	2	28.99	6	29.10	29.10	-4	11,189	-0.04%
2020/01/15	3	29.00	1	29.04	29.01	2	12,641	0.02%
2020/01/14	1	28.99	0	0.00	29.02	1	13,051	0.01%
2020/01/13	3	28.82	0	0.00	28.84	3	13,473	0.02%
2020/01/09	1	28.66	4	28.73	28.70	-3	13,606	-0.02%
2020/01/07	8	28.66	0	0.00	28.69	8	13,478	0.06%
2020/01/06	6	28.98	1	29.18	28.96	5	13,221	0.04%
2020/01/03	0	0.00	8	29.24	29.18	-8	13,373	-0.06%
2020/01/02	0	0.00	23	29.09	29.09	-23	13,410	-0.17%
2019/12/31	0	0.00	7	29.04	28.97	-7	13,889	-0.05%
2019/12/30	0	0.00	2	28.95	29.00	-2	13,762	-0.01%
2019/12/27	0	0.00	1	28.92	28.90	-1	13,551	-0.01%
2019/12/26	1	28.83	0	0.00	28.86	1	13,505	0.01%
2019/12/25	1	28.85	5	28.86	28.83	-4	13,511	-0.03%
2019/12/20	0	0.00	7	28.77	28.80	-7	13,527	-0.05%
2019/12/19	4	28.71	2	28.80	28.69	2	13,545	0.01%
2019/12/18	3	28.75	1	28.80	28.77	2	13,651	0.01%
2019/12/17	0	0.00	2.3	28.66	28.71	-2.3	13,549	-0.02%
2019/12/13	4	28.37	0	0.00	28.37	4	13,377	0.03%
2019/12/12	7	28.29	1	28.28	28.31	6	13,384	0.04%
2019/12/11	0	0.00	1	28.21	28.21	-1	13,328	-0.01%
2019/12/10	5	28.21	0	0.00	28.14	5	13,446	0.04%
2019/12/09	3	28.21	9	28.24	28.21	-6	13,528	-0.04%
2019/12/06	2	28.11	2	28.14	28.13	0	13,516	0.00%
2019/12/04	2	27.86	0	0.00	27.88	2	13,511	0.01%
2019/12/03	0	0.00	7	27.78	27.92	-7	13,692	-0.05%
2019/12/02	8	27.63	2	27.58	27.65	6	13,797	0.04%
2019/11/29	14	27.78	0	0.00	27.75	14	13,635	0.10%
2019/11/28	2	28.03	0	0.00	28.03	2	13,452	0.01%
2019/11/27	2.3	28.05	4	28.05	28.04	-1.7	13,666	-0.01%
2019/11/26	0	0.00	10	28.04	28.06	-10	13,631	-0.07%
2019/11/25	18	28.01	6	28.02	27.99	12	13,586	0.09%
2019/11/22	0	0.00	1	28.01	28.01	-1	13,516	-0.01%
2019/11/21	8.5	27.90	0	0.00	28.00	8.5	13,703	0.06%
2019/11/20	3	28.10	0	0.00	28.09	3	13,558	0.02%
2019/11/19	12	28.08	4	28.05	28.14	8	13,536	0.06%
2019/11/18	1	27.96	12	27.98	28.05	-11	13,457	-0.08%
2019/11/15	1	27.84	4	27.88	27.88	-3	13,347	-0.02%
2019/11/13	17	27.73	5	27.78	27.79	12	13,284	0.09%
2019/11/12	4	27.72	2	27.71	27.74	2	13,309	0.02%
2019/11/11	13	27.51	3	27.64	27.50	10	13,273	0.08%
2019/11/08	5	27.87	5	27.85	27.88	0	12,640	0.00%
2019/11/07	8	27.79	3	27.72	27.80	5	12,608	0.04%
2019/11/06	7	27.89	2	28.01	27.93	5	12,524	0.04%
2019/11/05	9	28.02	0	28.08	28.03	9	12,445	0.07%
2019/11/04	0	0.00	4	27.80	27.84	-4	12,571	-0.03%
2019/11/01	56	27.54	10	27.50	27.63	46	12,668	0.36%
2019/10/31	7	27.60	5	27.63	27.58	2	12,802	0.02%
2019/10/30	2	27.61	1	27.65	27.65	1	12,593	0.01%
2019/10/29	24	27.71	1	27.55	27.62	23	12,476	0.18%
2019/10/28	2	27.71	2	27.70	27.70	0	12,149	0.00%
2019/10/25	10	27.70	1	27.65	27.60	9	11,944	0.08%
2019/10/24	9	27.61	3	27.62	27.65	6	11,625	0.05%
2019/10/23	84	27.47	1	27.40	27.54	83	11,355	0.73%
2019/10/22	29	29.03	13	29.00	29.03	16	9,885	0.16%
2019/10/21	5	28.93	7	28.95	28.95	-2	9,478	-0.02%
2019/10/18	11	28.84	2	28.79	28.82	9	8,991	0.10%
2019/10/17	5	28.62	1	28.55	28.70	4	8,831	0.05%
2019/10/16	41	28.50	0	0.00	28.51	41	8,735	0.47%
2019/10/15	5	28.49	11	28.50	28.45	-6	8,666	-0.07%
2019/10/14	6	28.54	0	0.00	28.52	6	8,593	0.07%
2019/10/09	15	28.31	0	0.00	28.28	15	8,581	0.17%
2019/10/08	2	28.48	3	28.46	28.44	-1	8,493	-0.01%
2019/10/07	24	28.41	9	28.43	28.42	15	8,511	0.18%
2019/10/04	1	28.16	0	0.00	28.14	1	7,917	0.01%
2019/10/03	1	28.05	0	0.00	28.12	1	7,926	0.01%
2019/10/02	1	28.16	0	0.00	28.17	1	7,930	0.01%
2019/10/01	0	0.00	3	28.18	28.18	-3	8,004	-0.04%
2019/09/27	5	27.93	0	0.00	27.88	5	7,986	0.06%
2019/09/26	10	28.11	0	0.00	28.15	10	7,928	0.13%
2019/09/25	2	28.20	2	28.20	28.20	0	7,983	0.00%
2019/09/24	2	28.32	4.1	28.28	28.33	-2.1	8,100	-0.03%
2019/09/23	5	28.13	1	28.09	28.12	4	8,000	0.05%
2019/09/20	2	27.98	2	27.98	27.98	0	7,850	0.00%
2019/09/18	0	0.00	8	28.03	28.05	-8	7,862	-0.10%
2019/09/17	1	28.00	0	0.00	28.00	1	7,859	0.01%
2019/09/16	0	0.00	4	27.97	27.94	-4	7,809	-0.05%
2019/09/12	0	0.00	7	27.91	27.92	-7	7,861	-0.09%
2019/09/11	2	27.86	14	27.82	27.81	-12	7,833	-0.15%
2019/09/10	1	27.80	0	0.00	27.74	1	7,725	0.01%
2019/09/09	2.6	27.88	1	27.90	27.77	1.6	7,727	0.02%
2019/09/06	0	0.00	6	27.86	27.83	-6	7,701	-0.08%
2019/09/05	19	27.75	2	27.70	27.71	17	7,572	0.22%
2019/09/04	0	0.00	2	27.52	27.54	-2	7,409	-0.03%
2019/09/03	0	0.00	5	27.50	27.40	-5	7,314	-0.07%
2019/09/02	5	27.40	4	27.44	27.44	1	7,237	0.01%
2019/08/27	2	26.97	1	26.99	26.96	1	7,234	0.01%
2019/08/26	7	26.86	2	26.90	26.88	5	7,350	0.07%
2019/08/23	0	0.00	3	27.02	27.02	-3	7,298	-0.04%
2019/08/22	1	27.07	1	27.11	27.02	0	7,477	0.00%
2019/08/21	0	0.00	1	27.06	27.05	-1	7,546	-0.01%
2019/08/19	1	27.01	5	27.02	27.03	-4	8,017	-0.05%
2019/08/15	1	26.76	0	0.00	26.82	1	8,632	0.01%
2019/08/13	1	26.75	3	26.83	26.76	-2	9,037	-0.02%
2019/08/12	2	26.84	2	26.87	26.90	0	9,379	0.00%
2019/08/08	5	26.50	0	0.00	26.56	5	9,580	0.05%
2019/08/07	8.6	26.51	0	0.00	26.43	8.6	9,640	0.09%
2019/08/06	10	26.20	0	0.00	26.52	10	9,836	0.10%
2019/08/05	3.7	26.67	0	0.00	26.60	3.7	9,910	0.04%
2019/08/02	5	26.87	4	26.85	26.85	1	9,881	0.01%
2019/08/01	0	0.00	8	27.13	27.10	-8	9,867	-0.08%
2019/07/31	7	27.19	0	0.00	27.20	7	9,844	0.07%
2019/07/30	0	0.00	1	27.28	27.29	-1	9,832	-0.01%
2019/07/29	1	27.35	0	0.00	27.37	1	9,985	0.01%
2019/07/25	0	0.00	32	27.40	27.47	-32	9,973	-0.32%
2019/07/24	0	0.00	4	27.33	27.28	-4	9,839	-0.04%
2019/07/22	0	0.00	6	27.12	27.11	-6	9,640	-0.06%
2019/07/19	0	0.00	2	27.13	27.06	-2	9,632	-0.02%
2019/07/18	1	27.09	4	27.11	27.06	-3	9,668	-0.03%
2019/07/17	0.6	27.20	1	27.18	27.14	-0.5	9,614	0.00%
2019/07/16	0	0.00	4	27.29	27.26	-4	9,616	-0.04%
2019/07/15	2	27.14	1.5	27.23	27.21	0.5	9,580	0.01%
2019/07/12	0	0.00	5	27.23	27.16	-5	9,519	-0.05%
2019/07/11	0	0.00	11	27.14	27.11	-11	9,417	-0.12%
2019/07/09	6	26.87	1	26.85	26.87	5	9,354	0.05%
2019/07/08	5	26.92	1.1	27.04	26.96	3.9	9,386	0.04%
2019/07/05	0	0.00	3	26.99	26.99	-3	9,410	-0.03%
2019/07/03	0	0.00	1	26.78	26.78	-1	9,587	-0.01%
2019/07/02	1	26.88	2	26.96	26.96	-1	9,637	-0.01%
2019/07/01	0	0.00	17	26.92	26.95	-17	9,701	-0.18%
2019/06/28	0.6	26.64	0	0.00	26.59	0.6	9,568	0.01%
2019/06/27	0.5	26.65	0	0.00	26.61	0.5	9,642	0.01%
2019/06/26	3	26.42	0	0.00	26.43	3	9,628	0.03%
2019/06/25	2.6	26.49	0	0.00	26.47	2.6	9,602	0.03%
2019/06/24	3	26.51	0	0.00	26.60	3	9,553	0.03%
2019/06/21	1	26.61	0	0.00	26.52	1	9,504	0.01%
2019/06/19	0	0.00	25	26.34	26.47	-25	9,490	-0.26%
2019/06/18	2	26.07	0	0.00	26.06	2	9,486	0.02%
2019/06/12	0	0.00	8	26.04	26.10	-8	9,561	-0.08%
2019/06/10	20	25.92	1	25.90	25.99	19	9,429	0.20%
2019/06/06	8	25.66	1	25.70	25.69	7	9,425	0.07%
2019/06/05	2	25.86	0	0.00	25.81	2	9,293	0.02%
2019/06/03	1	25.60	2	25.83	25.84	-1	9,261	-0.01%
2019/05/30	5	25.51	0	0.00	25.58	5	9,109	0.05%
2019/05/29	17	25.35	0	0.00	25.39	17	9,105	0.19%
2019/05/28	15	25.46	0	0.00	25.50	15	9,002	0.17%
2019/05/27	9	25.40	0	0.00	25.45	9	9,012	0.10%
2019/05/24	2	25.41	0	0.00	25.44	2	8,978	0.02%
2019/05/23	19.2	25.48	0	0.00	25.44	19.2	8,938	0.21%
2019/05/22	0	0.00	2	25.78	25.79	-2	8,554	-0.02%
2019/05/21	5	25.74	0	0.00	25.76	5	8,558	0.06%
2019/05/20	2.2	25.61	0	0.00	25.70	2.2	8,317	0.03%
2019/05/17	11	25.77	4	25.69	25.70	7	8,142	0.09%
2019/05/16	6	25.96	0	0.00	25.92	6	7,872	0.08%
2019/05/15	2.8	26.19	0	0.00	26.18	2.8	7,697	0.04%
2019/05/14	6.2	25.87	4	25.82	26.07	2.2	7,656	0.03%
2019/05/13	8	26.23	5	26.43	26.09	3	7,409	0.04%
2019/05/10	2	26.58	0	0.00	26.55	2	7,083	0.03%
2019/05/09	14	26.87	0	0.00	26.74	14	6,862	0.20%
2019/05/08	1	27.13	0	0.00	27.20	1	6,628	0.02%
2019/05/06	12	27.11	0	0.00	27.08	12	6,968	0.17%
2019/04/30	4	27.22	0	0.00	27.35	4	6,847	0.06%
2019/04/29	2	27.35	5	27.36	27.35	-3	6,855	-0.04%
2019/04/26	2	27.50	2	27.51	27.52	0	6,893	0.00%
2019/04/25	0	0.00	2	27.62	27.65	-2	6,895	-0.03%
2019/04/24	5	27.50	3	27.56	27.57	2	6,904	0.03%
2019/04/23	3	27.28	0	0.00	27.36	3	6,843	0.04%
2019/04/22	2.6	27.48	1	27.50	27.41	1.6	6,833	0.02%
2019/04/19	0	0.00	4	27.45	27.35	-4	6,797	-0.06%
2019/04/18	2	27.44	8	27.22	27.14	-6	6,739	-0.09%
2019/04/17	0	0.00	4	27.45	27.44	-4	6,701	-0.06%
2019/04/16	0	0.00	6	27.20	27.25	-6	6,569	-0.09%
2019/04/15	1	26.98	0	0.00	26.99	1	6,395	0.02%
2019/04/12	10	26.80	1	26.76	26.76	9	6,639	0.14%
2019/04/11	5	27.04	0	0.00	26.89	5	6,849	0.07%
2019/04/10	0	0.00	1	26.97	26.97	-1	6,895	-0.01%
2019/04/09	2	26.98	2	26.99	27.02	0	6,835	0.00%
2019/04/08	2	26.93	10	26.96	26.93	-8	6,633	-0.12%
2019/04/03	5	26.74	8	26.66	26.73	-3	6,721	-0.04%
2019/04/01	0	0.00	3	26.59	26.51	-3	6,747	-0.04%
2019/03/29	6	26.39	3	26.36	26.40	3	6,645	0.05%
2019/03/26	5	26.29	1	26.28	26.25	4	6,586	0.06%
2019/03/25	3	26.10	2	26.10	26.10	1	6,812	0.01%
2019/03/22	5	26.58	24	26.47	26.37	-19	6,765	-0.28%
2019/03/21	2	26.34	16	26.33	26.37	-14	6,637	-0.21%
2019/03/20	5	26.20	2	26.20	26.20	3	6,477	0.05%
2019/03/19	3	26.21	0	0.00	26.22	3	6,474	0.05%
2019/03/18	0	0.00	4	26.09	26.13	-4	6,282	-0.06%
2019/03/15	0	0.00	3	25.93	25.91	-3	6,315	-0.05%
2019/03/14	1	25.91	2	25.90	25.91	-1	6,297	-0.02%
2019/03/12	0	0.00	10	26.04	26.01	-10	6,406	-0.16%
2019/03/11	1	25.86	0	0.00	25.89	1	6,398	0.02%
2019/03/08	3.3	25.87	10	25.84	25.84	-6.7	6,486	-0.10%
2019/03/07	4	25.99	1	26.03	25.98	3	6,446	0.05%
2019/03/05	0	0.00	1	25.98	26.00	-1	6,424	-0.02%
2019/03/04	5	26.06	10	26.01	26.12	-5	6,359	-0.08%
2019/02/27	1	25.98	2	25.96	25.96	-1	6,190	-0.02%
2019/02/26	1	26.22	1	26.29	26.18	0	6,134	0.00%
2019/02/25	0	0.00	1	26.10	26.13	-1	6,036	-0.02%
2019/02/22	0	0.00	1	25.86	25.90	-1	5,846	-0.02%
2019/02/20	4	25.66	0	0.00	25.74	4	5,522	0.07%
2019/02/19	1	25.50	0	0.00	25.52	1	5,357	0.02%
2019/02/15	1	25.40	2	25.36	25.39	-1	5,279	-0.02%
2019/02/14	0	0.00	14	25.42	25.43	-14	5,240	-0.27%
2019/02/13	0	0.00	1	25.36	25.42	-1	5,182	-0.02%
2019/02/12	5	25.21	10	25.20	25.26	-5	5,100	-0.10%
2019/02/11	2	24.99	0	0.00	24.99	2	4,965	0.04%
2019/01/30	6	24.92	1	24.99	24.92	5	4,909	0.10%
2019/01/28	3	25.03	1	25.00	25.01	2	4,903	0.04%
2019/01/25	0	0.00	10	24.80	24.90	-10	4,787	-0.21%
2019/01/23	2	24.44	0	0.00	24.44	2	4,651	0.04%
2019/01/22	0	0.00	4	24.50	24.50	-4	4,706	-0.08%
2019/01/21	0	0.00	1	24.54	24.51	-1	4,849	-0.02%
2019/01/18	4	24.41	4	24.37	24.39	0	5,011	0.00%
2019/01/16	2	24.24	9	24.25	24.25	-7	5,438	-0.13%
2019/01/15	0	0.00	2	24.06	24.13	-2	6,020	-0.03%
2019/01/11	1	24.04	13	24.05	24.04	-12	6,239	-0.19%
2019/01/10	1	24.00	0	0.00	24.01	1	6,289	0.02%
2019/01/08	2.5	23.81	2	23.74	23.79	0.5	6,461	0.01%
2019/01/07	1.5	23.76	0	0.00	23.73	1.5	6,725	0.02%
2019/01/04	15	23.23	0	0.00	23.40	15	7,051	0.21%
2019/01/03	9.3	23.66	0	0.00	23.59	9.3	7,909	0.12%
2019/01/02	15	23.83	4	23.94	23.83	11	8,005	0.14%
2018/12/27	2	23.97	2	24.00	23.91	0	8,621	0.00%
2018/12/26	5	23.83	0	0.00	23.72	5	8,759	0.06%
2018/12/25	3	23.91	1	23.92	23.97	2	8,686	0.02%
2018/12/24	1	24.18	2	24.18	24.18	-1	8,487	-0.01%
2018/12/22	1	24.15	0	0.00	24.17	1	8,472	0.01%
2018/12/21	1	24.07	0	0.00	24.14	1	8,473	0.01%
2018/12/20	3	24.11	0	0.00	24.13	3	8,454	0.04%
2018/12/18	25	24.02	1	24.02	24.03	24	8,463	0.28%
2018/12/17	10	24.29	0	0.00	24.31	10	8,215	0.12%
2018/12/12	0	0.00	1	24.31	24.32	-1	8,220	-0.01%
2018/12/10	3	24.05	0	0.00	24.07	3	8,351	0.04%
2018/12/07	1	24.25	0	0.00	24.28	1	8,234	0.01%
2018/12/06	3	24.07	0	0.00	24.19	3	8,290	0.04%
2018/12/05	1	24.61	2	24.59	24.60	-1	8,209	-0.01%
2018/12/04	1	24.89	3	24.83	24.82	-2	8,447	-0.02%
2018/12/03	3	24.86	11	24.76	24.89	-8	8,500	-0.09%
2018/11/30	4	24.50	2	24.47	24.46	2	8,381	0.02%
2018/11/29	3	24.42	0	0.00	24.38	3	8,342	0.04%
2018/11/28	6	24.16	0	0.00	24.27	6	8,290	0.07%
2018/11/23	1	23.95	0	0.00	23.94	1	8,256	0.01%
2018/11/22	6	24.00	0	0.00	23.98	6	8,224	0.07%
2018/11/20	4	24.23	0	0.00	24.17	4	8,126	0.05%
2018/11/19	3	24.39	2	24.39	24.40	1	8,079	0.01%
2018/11/16	0	0.00	5	24.28	24.29	-5	8,055	-0.06%
2018/11/15	2	24.14	0	0.00	24.22	2	8,043	0.02%
2018/11/09	2	24.15	0	0.00	24.21	2	7,901	0.03%
2018/11/06	1	24.07	20	24.04	24.08	-19	7,809	-0.24%
2018/11/05	0	0.00	1	24.18	24.18	-1	7,756	-0.01%
2018/11/02	26	24.11	8	24.16	24.18	18	7,715	0.23%
2018/10/31	1	23.75	0	0.00	23.78	1	7,620	0.01%
2018/10/29	1	23.30	0	0.00	23.34	1	7,528	0.01%
2018/10/26	3.2	23.56	0	0.00	23.43	3.2	7,385	0.04%
2018/10/25	14	23.57	0	0.00	23.59	14	7,185	0.19%
2018/10/24	4	24.03	0	0.00	24.12	4	6,901	0.06%
2018/10/23	37	24.15	0	0.00	24.13	37	6,812	0.54%
2018/10/22	20	25.81	0	0.00	25.81	20	6,360	0.31%
2018/10/19	11	25.30	1	25.41	25.55	10	6,251	0.16%
2018/10/18	2	25.43	0	0.00	25.54	2	6,234	0.03%
2018/10/17	2	25.51	2	25.67	25.51	0	6,223	0.00%
2018/10/16	10	25.31	0	0.00	25.39	10	6,122	0.16%
2018/10/15	4	25.22	9	25.15	25.18	-5	5,996	-0.08%
2018/10/12	11	24.99	1	24.96	25.26	10	5,746	0.17%
2018/10/11	47.2	24.97	0	0.00	24.91	47.2	5,427	0.87%
2018/10/09	25	26.35	0	0.00	26.34	25	4,295	0.58%
2018/10/08	8	26.43	0	0.00	26.70	8	3,944	0.20%
2018/10/05	13	26.50	0	0.00	26.43	13	3,543	0.37%
2018/10/04	2	26.74	0	0.00	26.78	2	3,174	0.06%
2018/09/28	1	27.24	0	0.00	27.28	1	2,983	0.03%
2018/09/27	0	0.00	2	27.32	27.33	-2	3,070	-0.07%
2018/09/26	3	27.46	0	0.00	27.40	3	3,083	0.10%
2018/09/19	0	0.00	2	27.40	27.41	-2	3,246	-0.06%
2018/09/17	2	27.40	1	27.38	27.46	1	3,338	0.03%
2018/09/13	2.5	26.86	0	0.00	26.92	2.5	3,354	0.07%
2018/09/11	14	26.68	0	0.00	26.78	14	3,265	0.43%
2018/09/10	3.5	26.69	0	0.00	26.67	3.5	3,260	0.11%
2018/09/06	1	27.30	0	0.00	27.45	1	2,903	0.03%
2018/09/05	1.5	27.61	0	0.00	27.53	1.5	2,877	0.05%
2018/08/30	1	27.70	0	0.00	27.70	1	3,069	0.03%
2018/08/28	1	27.47	1	27.53	27.56	0	3,165	0.00%
2018/08/27	0	0.00	2	27.36	27.35	-2	3,187	-0.06%
2018/08/21	0	0.00	1	27.22	27.23	-1	3,464	-0.03%
2018/08/17	0	0.00	1	27.21	27.12	-1	3,491	-0.03%
2018/08/13	0	0.00	7	27.13	27.18	-7	3,566	-0.20%
2018/08/09	0	0.00	5	27.51	27.50	-5	3,723	-0.13%
2018/08/06	0	0.00	1	27.40	27.43	-1	3,772	-0.03%
2018/08/03	0	0.00	2	27.19	27.18	-2	3,769	-0.05%
2018/08/02	5	27.00	0	0.00	27.00	5	3,725	0.13%
2018/07/30	0	0.00	2	27.02	27.04	-2	3,552	-0.06%
2018/07/27	0	0.00	25	26.88	26.89	-25	3,450	-0.72%
2018/07/26	0	0.00	4	26.55	26.59	-4	3,256	-0.12%
2018/07/25	0	0.00	1	26.49	26.47	-1	3,187	-0.03%
2018/07/24	2	26.36	0	0.00	26.42	2	3,117	0.06%
2018/07/16	1	25.88	0	0.00	25.93	1	3,155	0.03%
2018/07/13	1	25.74	2	25.74	25.79	-1	3,129	-0.03%
2018/07/06	3	25.29	0	0.00	25.30	3	3,128	0.10%
2018/06/27	2	25.71	0	0.00	25.64	2	2,725	0.07%
2018/06/26	1.2	25.62	0	0.00	25.65	1.2	2,696	0.04%
2018/06/22	3	25.91	0	0.00	26.00	3	2,434	0.12%
2018/06/21	2	26.08	0	0.00	26.12	2	2,379	0.08%
2018/06/20	0.3	26.19	0	0.00	26.10	0.3	2,418	0.01%
2018/06/08	2	26.79	0	0.00	26.67	2	2,313	0.09%
2018/06/06	0	0.00	21	26.76	26.79	-21	2,205	-0.95%
2018/06/04	0	0.00	2	26.52	26.62	-2	2,096	-0.10%
2018/06/01	0	0.00	6	26.40	26.40	-6	2,066	-0.29%
2018/05/29	0	0.00	4	26.35	26.37	-4	1,857	-0.22%
2018/05/24	1	26.36	0	0.00	26.41	1	1,850	0.05%
2018/05/21	0	0.00	1	26.38	26.35	-1	1,807	-0.06%
2018/05/17	2	26.13	0	0.00	26.06	2	1,792	0.11%
2018/05/16	0	0.00	1	25.94	25.93	-1	1,694	-0.06%
2018/05/04	1	25.12	0	0.00	25.20	1	2,064	0.05%
2018/05/02	1	25.32	0	0.00	25.34	1	2,167	0.05%
2018/04/30	1.1	25.13	0	0.00	25.40	1.1	2,301	0.05%
2018/04/27	2	25.14	0	0.00	25.15	2	2,318	0.09%
2018/04/26	3	25.12	0	0.00	25.23	3	2,349	0.13%
2018/04/25	3	25.34	0	0.00	25.31	3	2,317	0.13%
2018/04/24	1	25.53	0	0.00	25.50	1	2,303	0.04%
2018/04/23	1	25.74	0	0.00	25.69	1	2,345	0.04%
2018/04/18	2	25.72	0	0.00	25.68	2	2,513	0.08%
2018/04/17	0.1	25.89	0	0.00	25.77	0.1	2,525	0.00%
2018/04/16	5	25.85	0	0.00	25.98	5	2,506	0.20%
2018/04/09	2	25.90	0	0.00	25.95	2	2,688	0.07%
2018/04/03	20	25.91	0	0.00	25.92	20	2,706	0.74%
2018/03/30	1	25.93	0	0.00	25.96	1	2,747	0.04%
2018/03/28	5	25.95	0	0.00	25.93	5	2,740	0.18%
2018/03/21	1	26.16	0	0.00	26.17	1	2,665	0.04%
2018/03/14	0	0.00	2	26.20	26.08	-2	2,648	-0.08%
2018/03/13	1	26.14	0	0.00	26.17	1	2,682	0.04%
2018/03/02	1	25.75	0	0.00	25.76	1	3,122	0.03%
2018/02/26	0.1	26.00	0	0.00	25.98	0.1	3,133	0.00%
2018/02/12	1.3	25.21	2	25.50	25.15	-0.7	3,108	-0.02%
2018/02/09	2	24.92	0	0.00	25.50	2	3,102	0.06%
2018/02/06	10	24.92	6	25.27	24.99	4	3,135	0.13%
2018/02/05	0	0.00	1	25.92	26.00	-1	3,057	-0.03%
2018/02/01	0	26.43	0	0.00	26.42	0	3,119	0.00%
2018/01/31	0	0.00	2	26.40	26.45	-2	3,123	-0.06%
2018/01/30	0	0.00	2	26.67	26.41	-2	3,101	-0.06%
2018/01/29	0	0.00	2	26.79	26.80	-2	3,093	-0.06%
2018/01/24	0	0.00	2	26.31	26.32	-2	2,899	-0.07%
2018/01/22	0	0.00	4	26.20	26.25	-4	2,888	-0.14%
2018/01/19	0	0.00	5	26.06	26.00	-5	2,838	-0.18%
2018/01/17	0	0.00	6	25.89	25.92	-6	2,709	-0.22%
2018/01/10	0	0.00	3	25.41	25.37	-3	2,578	-0.12%
2018/01/09	1	25.50	1	25.58	25.50	0	2,572	0.00%
2018/01/05	0	0.00	5	25.42	25.44	-5	2,548	-0.20%
2018/01/04	1	25.37	0	0.00	25.41	1	2,536	0.04%