元大高股息 (0056)-元大-路竹券商分點個股進出

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
37.12
漲跌
▲0.20
漲幅
+0.54%
成交量
17,839張
產業
上市
3349人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－元大-路竹券商分點個股進出

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

元大-路竹券商分點個股進出
元大-路竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	12.6	37.07	6	37.12	36.92	6.6	34,650	0.02%
2024/04/19	86.4	37.35	4	37.53	37.27	82.4	34,860	0.24%
2024/04/18	32.8	38.17	0.5	38.28	38.18	32.3	33,506	0.10%
2024/04/17	151.6	38.93	5.8	38.88	38.94	145.8	32,984	0.44%	大買/鉅額交易
2024/04/16	80.9	38.53	24.1	38.51	38.49	56.8	32,116	0.18%
2024/04/15	29.3	39.59	16	39.62	39.62	13.3	30,685	0.04%
2024/04/12	9.2	40.02	3.1	39.99	39.98	6.1	30,281	0.02%
2024/04/11	4.2	39.95	0	0.00	40.09	4.2	30,433	0.01%
2024/04/10	17.7	40.28	10	40.26	40.20	7.7	30,557	0.03%
2024/04/09	12	39.98	16	40.00	39.99	-4	31,635	-0.01%
2024/04/08	3.3	39.85	4.7	39.77	39.92	-1.4	31,929	0.00%
2024/04/03	7.6	39.82	1	39.87	39.75	6.7	31,830	0.02%
2024/04/02	12.2	39.87	2	39.86	39.88	10.1	31,934	0.03%
2024/04/01	13.2	39.68	6	39.77	39.59	7.2	32,441	0.02%
2024/03/29	8	39.86	6.6	39.68	39.86	1.4	32,753	0.00%
2024/03/28	6	39.63	8	39.63	39.74	-2	32,919	-0.01%
2024/03/27	3	39.31	11.4	39.35	39.55	-8.4	33,013	-0.03%
2024/03/26	8.4	39.17	25.7	39.32	39.24	-17.3	33,076	-0.05%
2024/03/25	6.6	39.67	11	39.68	39.62	-4.4	33,059	-0.01%
2024/03/22	9.2	39.88	32.5	39.95	39.80	-23.3	33,201	-0.07%
2024/03/21	3	39.82	22.7	39.93	39.93	-19.7	33,133	-0.06%
2024/03/20	9.5	39.84	15.1	39.95	39.63	-5.6	33,302	-0.02%
2024/03/19	4.6	39.60	10.6	39.45	39.70	-6	33,682	-0.02%
2024/03/18	4.3	39.13	31.4	39.14	39.36	-27	34,225	-0.08%
2024/03/15	0.3	38.80	2.8	38.92	39.02	-2.5	34,152	-0.01%
2024/03/14	11.9	38.86	18.4	38.72	38.72	-6.5	33,922	-0.02%
2024/03/13	2.3	39.10	15.9	39.13	39.08	-13.7	33,830	-0.04%
2024/03/12	0.2	38.66	28.1	38.84	38.99	-27.9	33,698	-0.08%
2024/03/11	10.3	38.53	7.1	38.43	38.43	3.2	33,783	0.01%
2024/03/08	12	38.67	67.8	38.62	38.45	-55.8	33,669	-0.17%
2024/03/07	9.7	38.68	18.7	38.59	38.68	-9	33,152	-0.03%
2024/03/06	0.4	38.48	18.8	38.44	38.53	-18.4	32,892	-0.06%
2024/03/05	12.6	38.06	3.1	38.08	38.16	9.5	32,576	0.03%
2024/03/04	7.5	38.05	48	38.07	38.00	-40.5	32,498	-0.12%
2024/03/01	20.5	37.72	9	37.75	37.74	11.5	32,039	0.04%
2024/02/29	5.8	37.63	15.9	37.61	37.70	-10	32,168	-0.03%
2024/02/27	31.7	37.37	24	37.52	37.51	7.7	32,028	0.02%
2024/02/26	23.1	37.66	19.8	37.63	37.68	3.3	31,870	0.01%
2024/02/23	36.1	37.82	24.6	37.83	37.59	11.5	31,783	0.04%
2024/02/22	5.1	37.61	2.1	37.63	37.65	3	32,100	0.01%
2024/02/21	14	37.33	55.8	37.33	37.29	-41.8	31,762	-0.13%
2024/02/20	5	37.39	31.5	37.36	37.39	-26.5	31,741	-0.08%
2024/02/19	14.8	37.08	21.6	37.11	37.14	-6.8	31,436	-0.02%
2024/02/16	9	37.11	40.5	37.08	37.07	-31.4	31,677	-0.10%
2024/02/15	4.3	36.88	20.6	36.81	36.86	-16.4	31,353	-0.05%
2024/02/05	4.4	36.44	3.2	36.46	36.45	1.2	30,608	0.00%
2024/02/02	8.6	36.50	11.5	36.48	36.45	-2.9	30,525	-0.01%
2024/02/01	10.2	36.25	5.3	36.30	36.30	4.9	30,337	0.02%
2024/01/31	5.1	36.21	0.2	36.20	36.20	4.9	30,544	0.02%
2024/01/30	0.5	36.37	10.7	36.38	36.36	-10.1	30,496	-0.03%
2024/01/29	6.2	36.28	20	36.26	36.28	-13.8	30,526	-0.05%
2024/01/26	13.3	36.12	5	36.10	36.07	8.3	30,394	0.03%
2024/01/25	2	36.30	11.3	36.30	36.29	-9.3	30,391	-0.03%
2024/01/24	9.2	36.29	4.1	36.28	36.23	5.1	30,277	0.02%
2024/01/23	16.2	36.15	9.1	36.16	36.20	7.1	30,812	0.02%
2024/01/22	17.4	36.09	2.1	36.09	36.14	15.3	30,686	0.05%
2024/01/19	11.1	35.41	8	35.48	35.65	3.1	30,473	0.01%
2024/01/18	100.5	35.17	3	35.11	35.12	97.4	31,058	0.31%
2024/01/17	104.4	35.40	0.1	35.25	35.19	104.3	30,727	0.34%	大買/鉅額交易
2024/01/16	111.4	36.25	10	36.28	36.37	101.4	29,046	0.35%	大買/鉅額交易
2024/01/15	45.8	36.44	0	0.00	36.42	45.8	27,642	0.17%
2024/01/12	11.4	36.28	86	36.31	36.33	-74.6	27,656	-0.27%
2024/01/11	29.1	36.32	4.6	36.33	36.39	24.5	28,953	0.08%
2024/01/10	19.7	36.26	1	36.23	36.24	18.7	31,275	0.06%
2024/01/09	16.6	36.51	1	36.50	36.49	15.6	32,297	0.05%
2024/01/08	24.2	36.56	11.6	36.77	36.57	12.6	32,979	0.04%
2024/01/05	24.7	36.60	0.8	36.64	36.55	23.9	33,330	0.07%
2024/01/04	18	36.61	8	36.62	36.59	10	33,253	0.03%
2024/01/03	60.6	36.75	15	36.64	36.68	45.6	33,531	0.14%
2024/01/02	17.4	37.13	6.8	37.18	37.17	10.6	32,601	0.03%
2023/12/29	5.7	37.42	8	37.41	37.40	-2.3	32,410	-0.01%
2023/12/28	22.7	37.38	12.5	37.43	37.33	10.2	32,806	0.03%
2023/12/27	43.9	37.25	87.2	37.37	37.42	-43.2	33,456	-0.13%
2023/12/26	1.9	36.93	38.8	36.94	37.00	-36.9	33,230	-0.11%
2023/12/25	12	36.63	45.3	36.65	36.65	-33.3	32,781	-0.10%
2023/12/22	8.1	36.33	3	36.39	36.37	5.1	32,487	0.02%
2023/12/21	23.1	36.29	1.3	36.22	36.33	21.8	32,461	0.07%
2023/12/20	3.6	36.43	13.2	36.46	36.57	-9.6	32,376	-0.03%
2023/12/19	19.3	36.02	58.7	35.98	36.10	-39.4	32,120	-0.12%
2023/12/18	7.7	36.33	20.2	36.31	36.38	-12.6	32,281	-0.04%
2023/12/15	19.3	36.45	15	36.44	36.36	4.3	32,159	0.01%
2023/12/14	2.6	36.47	14	36.46	36.55	-11.4	31,933	-0.04%
2023/12/13	7.2	35.98	29.2	36.01	36.06	-22	31,472	-0.07%
2023/12/12	1	35.60	3.4	35.60	35.58	-2.4	30,915	-0.01%
2023/12/11	4.1	35.47	0	0.00	35.47	4.1	30,849	0.01%
2023/12/08	5.8	35.51	4.8	35.50	35.42	1	30,809	0.00%
2023/12/07	5.1	35.23	11	35.25	35.25	-5.9	30,780	-0.02%
2023/12/06	5.1	35.25	61.1	35.37	35.31	-56	31,299	-0.18%
2023/12/05	12	34.99	7	35.01	35.05	5	31,001	0.02%
2023/12/04	4.2	35.23	24.6	35.21	35.19	-20.4	30,868	-0.07%
2023/12/01	11	35.07	10.5	35.12	35.13	0.5	30,932	0.00%
2023/11/30	4.3	34.99	1.6	35.05	35.08	2.8	30,907	0.01%
2023/11/29	10.4	35.08	13.1	35.15	35.09	-2.7	30,961	-0.01%
2023/11/28	5.5	34.84	0.3	34.85	34.90	5.2	30,789	0.02%
2023/11/27	10.7	34.84	16.1	34.90	34.75	-5.4	30,758	-0.02%
2023/11/24	5.3	34.96	0.3	34.98	34.94	5	30,597	0.02%
2023/11/23	15.5	34.98	0.4	35.10	34.97	15.1	30,643	0.05%
2023/11/22	69.3	35.04	13.2	35.03	35.05	56.1	30,857	0.18%
2023/11/21	2.4	35.20	41.3	35.25	35.30	-38.9	31,044	-0.13%
2023/11/20	0.4	34.86	2.6	34.82	34.90	-2.2	31,152	-0.01%
2023/11/17	14.1	34.81	4.1	34.84	34.82	10	31,201	0.03%
2023/11/16	2.1	34.84	4	34.89	34.77	-1.9	31,282	-0.01%
2023/11/15	15.1	34.84	5.4	35.07	34.83	9.6	31,235	0.03%
2023/11/14	3.1	34.65	3.5	34.69	34.68	-0.4	31,232	0.00%
2023/11/13	20.6	34.58	5.3	34.57	34.54	15.3	31,300	0.05%
2023/11/10	2.4	34.34	7	34.38	34.43	-4.6	31,543	-0.01%
2023/11/09	1	34.48	2	34.50	34.55	-1	31,693	0.00%
2023/11/08	1.5	34.59	4.1	34.52	34.54	-2.6	32,047	-0.01%
2023/11/07	7.2	34.15	13	34.22	34.23	-5.8	32,009	-0.02%
2023/11/06	7	34.20	4.1	34.17	34.24	2.9	32,783	0.01%
2023/11/03	3.2	33.69	3	33.69	33.69	0.2	32,772	0.00%
2023/11/02	2	33.53	20.5	33.41	33.52	-18.5	33,164	-0.06%
2023/11/01	4.8	32.81	1.3	32.79	32.89	3.5	33,528	0.01%
2023/10/31	27.2	32.87	0.4	32.88	32.69	26.9	34,305	0.08%
2023/10/30	14.6	33.21	2.1	33.24	33.23	12.5	35,099	0.04%
2023/10/27	8.8	33.19	1	33.15	33.13	7.8	35,971	0.02%
2023/10/26	36	33.03	5.4	33.11	33.10	30.6	37,274	0.08%
2023/10/25	8.5	33.64	2	33.63	33.62	6.5	37,595	0.02%
2023/10/24	12.4	33.11	2	33.19	33.47	10.4	38,032	0.03%
2023/10/23	27.4	33.13	12.5	33.17	33.08	15	38,620	0.04%
2023/10/20	37.3	33.18	4	33.03	33.40	33.3	39,802	0.08%
2023/10/19	88.3	33.53	4	33.47	33.65	84.3	41,284	0.20%
2023/10/18	124.2	34.79	7	34.75	34.90	117.2	40,573	0.29%	大買/鉅額交易
2023/10/17	50.5	35.38	7.5	35.29	35.27	43	38,508	0.11%
2023/10/16	20.9	35.48	2	35.50	35.52	18.9	38,342	0.05%
2023/10/13	22.5	35.67	0	0.00	35.72	22.5	38,793	0.06%
2023/10/12	29.2	35.96	6.9	35.96	35.98	22.3	39,925	0.06%
2023/10/11	7.2	35.92	11.2	35.97	35.78	-4.1	41,376	-0.01%
2023/10/06	9.2	35.77	3.1	35.77	35.79	6.1	42,535	0.01%
2023/10/05	4.4	35.61	43	35.69	35.69	-38.6	43,168	-0.09%
2023/10/04	19.5	35.21	0	0.00	35.39	19.5	43,474	0.04%
2023/10/03	65.3	35.78	16	35.75	35.60	49.3	43,353	0.11%
2023/10/02	6.5	35.68	17.9	35.54	35.74	-11.4	43,325	-0.03%
2023/09/28	1.1	35.07	15	35.21	35.06	-13.9	43,861	-0.03%
2023/09/27	2.1	34.81	0	0.00	34.87	2.1	44,651	0.00%
2023/09/26	18.7	34.95	1	34.88	34.76	17.7	45,761	0.04%
2023/09/25	2.4	35.05	11.7	35.05	35.08	-9.3	46,125	-0.02%
2023/09/22	10.4	34.61	5	34.42	34.89	5.4	46,174	0.01%
2023/09/21	16.6	34.62	6.7	34.62	34.70	9.9	46,266	0.02%
2023/09/20	1	35.00	4.1	35.08	35.05	-3	45,945	-0.01%
2023/09/19	11.7	35.23	4.3	35.15	35.14	7.4	46,493	0.02%
2023/09/18	9	35.30	118.4	35.30	35.31	-109.3	46,664	-0.23%	大賣/鉅額交易
2023/09/15	9.4	35.50	30	35.53	35.58	-20.7	46,803	-0.04%
2023/09/14	2	35.26	9.7	35.20	35.31	-7.7	46,953	-0.02%
2023/09/13	2.2	34.84	13.7	34.87	34.86	-11.5	47,064	-0.02%
2023/09/12	8.2	34.79	4	34.68	34.80	4.2	47,518	0.01%
2023/09/11	36.8	34.80	9	34.76	34.79	27.8	48,056	0.06%
2023/09/08	4.7	35.42	1	35.37	35.42	3.7	47,956	0.01%
2023/09/07	9.9	35.49	1	35.46	35.45	8.9	48,886	0.02%
2023/09/06	3.3	35.61	9.6	35.60	35.60	-6.3	49,568	-0.01%
2023/09/05	1.5	35.29	4.2	35.39	35.43	-2.8	49,852	-0.01%
2023/09/04	0.2	35.12	0	0.00	35.27	0.2	50,141	0.00%
2023/09/01	10	35.19	3	35.13	35.12	7	50,299	0.01%
2023/08/31	3.3	35.21	14.3	35.17	35.31	-11	50,522	-0.02%
2023/08/30	0.7	35.44	2	35.48	35.35	-1.3	50,824	0.00%
2023/08/29	0.5	35.09	0.3	35.09	35.16	0.2	51,337	0.00%
2023/08/28	25.9	35.10	6	35.01	35.06	19.9	51,398	0.04%
2023/08/25	6.3	35.24	2	35.22	35.14	4.3	51,319	0.01%
2023/08/24	4.4	35.98	50.1	36.07	35.76	-45.7	51,396	-0.09%
2023/08/23	1.2	35.34	4.5	35.31	35.43	-3.4	51,458	-0.01%
2023/08/22	0.2	35.12	35.5	35.21	35.11	-35.4	52,007	-0.07%
2023/08/21	0.1	34.87	15	35.10	34.85	-14.9	52,135	-0.03%
2023/08/18	34.9	34.82	21.8	35.30	34.84	13.2	52,121	0.03%
2023/08/17	1	34.93	78.5	35.12	35.33	-77.4	51,806	-0.15%
2023/08/16	2.1	34.65	41.9	34.90	35.14	-39.8	51,736	-0.08%
2023/08/15	4.5	34.86	27.6	34.91	34.85	-23.1	51,873	-0.04%
2023/08/14	10.4	34.30	4.4	34.20	34.28	6	52,221	0.01%
2023/08/11	7.5	34.64	9	34.68	34.56	-1.5	52,016	0.00%
2023/08/10	21	34.46	40.3	34.81	34.43	-19.3	52,010	-0.04%
2023/08/09	33.5	35.39	2	35.73	35.35	31.5	51,239	0.06%
2023/08/08	18.6	35.65	11	35.77	35.59	7.6	50,991	0.01%
2023/08/07	3	35.55	12.7	35.51	35.70	-9.6	50,577	-0.02%
2023/08/04	3.9	34.47	26.4	34.56	34.74	-22.4	50,055	-0.04%
2023/08/02	68.2	34.65	114.5	35.31	34.51	-46.2	49,160	-0.09%	大賣/
2023/08/01	10.5	35.57	17	35.58	35.73	-6.5	47,781	-0.01%
2023/07/31	23	36.11	50.3	36.38	35.74	-27.3	46,827	-0.06%
2023/07/28	9.3	36.29	29.6	36.20	36.58	-20.3	45,368	-0.04%
2023/07/27	2.9	36.17	13.1	36.30	36.10	-10.2	44,245	-0.02%
2023/07/26	10.5	36.04	6.4	36.07	36.02	4.1	43,693	0.01%
2023/07/25	14.4	36.31	110.7	36.41	36.05	-96.3	42,844	-0.22%	大賣/
2023/07/24	11	35.70	100.6	35.75	35.99	-89.6	41,141	-0.22%
2023/07/21	1	34.95	56	34.76	35.26	-55	39,128	-0.14%
2023/07/20	22.2	34.72	59.5	34.53	34.71	-37.3	38,945	-0.10%
2023/07/19	24.2	34.51	68.2	34.85	34.36	-44	38,430	-0.11%
2023/07/18	64.8	35.22	41.2	35.11	35.11	23.6	37,308	0.06%
2023/07/17	30.9	35.85	95.9	35.81	35.94	-64.9	35,892	-0.18%
2023/07/14	10.9	35.39	103.3	35.39	35.54	-92.4	33,984	-0.27%	大賣/
2023/07/13	36.9	35.15	36.2	35.24	34.82	0.8	32,411	0.00%
2023/07/12	5	34.28	5.3	34.18	34.30	-0.3	30,636	0.00%
2023/07/11	6.7	33.79	12.5	33.69	33.80	-5.8	29,710	-0.02%
2023/07/10	19.2	33.16	0	0.00	33.18	19.2	29,355	0.07%
2023/07/07	62.8	33.05	6	33.06	33.08	56.8	28,963	0.20%
2023/07/06	49.8	33.39	33	33.68	33.34	16.8	28,125	0.06%
2023/07/05	52.3	33.74	6.4	33.78	33.71	45.9	27,144	0.17%
2023/07/04	50.2	33.70	52.3	33.80	33.91	-2.1	26,313	-0.01%
2023/07/03	9.8	33.28	36.7	33.10	33.24	-27	25,368	-0.11%
2023/06/30	2.5	32.54	30.5	32.51	32.67	-28	25,119	-0.11%
2023/06/29	0.5	32.52	8.6	32.59	32.53	-8.1	25,191	-0.03%
2023/06/28	10.2	32.32	13	32.33	32.30	-2.8	25,050	-0.01%
2023/06/27	48.8	32.39	30.5	32.21	32.18	18.3	25,112	0.07%
2023/06/26	3.9	32.69	1.4	32.76	32.77	2.5	24,721	0.01%
2023/06/21	1	32.71	168	32.70	32.83	-167	24,714	-0.68%	大賣/鉅額交易
2023/06/20	6.1	32.57	10	32.44	32.48	-3.9	24,470	-0.02%
2023/06/19	2.4	32.73	23.1	32.72	32.73	-20.7	24,190	-0.09%
2023/06/16	9.5	32.74	22	32.84	32.78	-12.4	23,898	-0.05%
2023/06/15	4.5	32.63	5.2	32.64	32.69	-0.6	23,537	0.00%
2023/06/14	11	32.26	16	32.32	32.32	-5	23,053	-0.02%
2023/06/13	6.9	32.12	10.3	32.09	32.20	-3.3	22,990	-0.01%
2023/06/12	13.1	31.79	8	31.88	31.78	5.1	22,212	0.02%
2023/06/09	4.3	31.60	2.5	31.59	31.78	1.8	21,791	0.01%
2023/06/08	21.7	31.37	3	31.34	31.24	18.7	21,944	0.09%
2023/06/07	2.3	31.35	4.1	31.34	31.46	-1.9	22,078	-0.01%
2023/06/06	13	31.07	10.7	31.12	31.15	2.3	22,001	0.01%
2023/06/05	12	31.08	11.1	31.04	31.10	0.9	21,934	0.00%
2023/06/02	9.9	31.01	51.3	30.99	30.93	-41.4	21,734	-0.19%
2023/06/01	2.1	30.41	14.3	30.42	30.47	-12.2	21,375	-0.06%
2023/05/31	6.4	30.48	5.6	30.50	30.49	0.8	21,387	0.00%
2023/05/30	13.5	30.53	19.1	30.60	30.52	-5.6	21,242	-0.03%
2023/05/29	33.5	30.65	7	30.64	30.65	26.5	20,974	0.13%
2023/05/26	5.1	30.05	48	30.06	30.13	-42.9	20,701	-0.21%
2023/05/25	2	29.76	4.6	29.74	29.78	-2.6	20,433	-0.01%
2023/05/24	6.7	29.32	3	29.34	29.43	3.7	20,364	0.02%
2023/05/23	3.5	29.30	5.1	29.32	29.37	-1.6	20,586	-0.01%
2023/05/22	6.7	29.35	1	29.35	29.35	5.7	20,555	0.03%
2023/05/19	1.1	29.26	8	29.28	29.31	-6.9	20,426	-0.03%
2023/05/18	3.9	29.01	28.8	29.03	29.05	-24.9	20,315	-0.12%
2023/05/17	8	28.74	42.2	28.78	28.76	-34.2	19,833	-0.17%
2023/05/16	2.5	28.58	12.1	28.62	28.65	-9.6	19,596	-0.05%
2023/05/15	10.2	28.34	6	28.35	28.42	4.2	19,581	0.02%
2023/05/12	8.6	28.32	0	0.00	28.45	8.6	19,709	0.04%
2023/05/11	8.2	28.43	0.4	28.42	28.40	7.8	19,730	0.04%
2023/05/10	15.9	28.54	1	28.53	28.54	14.9	19,819	0.08%
2023/05/09	0.4	28.65	12.1	28.67	28.64	-11.7	19,838	-0.06%
2023/05/08	1.2	28.63	12.5	28.66	28.67	-11.3	20,137	-0.06%
2023/05/05	1.3	28.46	0	0.00	28.47	1.3	20,193	0.01%
2023/05/04	2	28.42	10.1	28.39	28.45	-8	20,512	-0.04%
2023/05/03	7.1	28.36	1.1	28.38	28.42	6	20,639	0.03%
2023/05/02	5.1	28.39	0.1	28.41	28.44	5	20,848	0.02%
2023/04/28	5.3	28.20	3	28.18	28.23	2.3	21,218	0.01%
2023/04/27	8.6	27.97	1	28.07	28.02	7.6	21,247	0.04%
2023/04/26	15.4	27.71	7.2	27.71	27.84	8.2	21,374	0.04%
2023/04/25	48.1	27.84	6.1	27.90	27.80	42	21,169	0.20%
2023/04/24	4.7	28.26	0	0.00	28.27	4.7	20,386	0.02%
2023/04/21	23.5	28.30	13	28.22	28.19	10.5	20,417	0.05%
2023/04/20	19.9	28.43	0	0.00	28.43	19.9	20,440	0.10%
2023/04/19	7.5	28.63	0.8	28.68	28.55	6.8	20,772	0.03%
2023/04/18	3.3	28.68	2	28.73	28.67	1.3	20,861	0.01%
2023/04/17	1.2	28.78	0.5	28.78	28.80	0.8	20,763	0.00%
2023/04/14	7.5	28.72	0	0.00	28.74	7.5	20,701	0.04%
2023/04/13	8.9	28.74	7.1	28.76	28.71	1.8	20,739	0.01%
2023/04/12	6.6	28.78	19	28.79	28.85	-12.4	20,533	-0.06%
2023/04/11	7	28.70	5	28.62	28.70	2	20,618	0.01%
2023/04/10	3.7	28.49	1	28.45	28.50	2.7	20,786	0.01%
2023/04/07	7.4	28.43	7.2	28.48	28.43	0.2	20,709	0.00%
2023/04/06	2.9	28.41	14.1	28.43	28.47	-11.2	20,739	-0.05%
2023/03/31	6.5	28.43	8.4	28.45	28.43	-2	20,527	-0.01%
2023/03/30	5	28.23	6	28.29	28.29	-1	20,270	0.00%
2023/03/29	12	28.07	0	0.00	28.15	12	20,139	0.06%
2023/03/28	16.1	28.16	1	28.30	28.06	15.1	20,445	0.07%
2023/03/27	18.5	28.34	3	28.30	28.31	15.5	20,288	0.08%
2023/03/24	10.7	28.16	23	28.21	28.26	-12.3	20,355	-0.06%
2023/03/23	0.4	28.11	2.4	28.05	28.12	-2	20,172	-0.01%
2023/03/22	29.2	28.04	10	28.04	28.05	19.2	20,077	0.10%
2023/03/21	0.1	27.84	22	27.85	27.84	-21.9	19,992	-0.11%
2023/03/20	1.3	27.79	2	27.75	27.76	-0.7	20,057	0.00%
2023/03/17	3.3	27.60	17.7	27.58	27.76	-14.3	19,971	-0.07%
2023/03/16	18.5	27.48	1	27.47	27.50	17.5	20,002	0.09%
2023/03/15	16.3	27.84	0	0.00	27.66	16.3	19,828	0.08%
2023/03/14	27.6	27.69	9.1	27.69	27.66	18.5	20,028	0.09%
2023/03/13	23.1	27.72	3	27.61	27.93	20.1	19,940	0.10%
2023/03/10	29.4	27.89	5	27.94	27.86	24.4	19,434	0.13%
2023/03/09	8.8	28.28	3	28.24	28.24	5.8	19,250	0.03%
2023/03/08	5.8	28.24	19	28.25	28.37	-13.2	19,260	-0.07%
2023/03/07	1.5	28.35	27.8	28.36	28.38	-26.3	19,170	-0.14%
2023/03/06	7.3	28.26	17	28.27	28.25	-9.7	19,336	-0.05%
2023/03/03	5.3	27.95	6	28.00	27.95	-0.7	19,265	0.00%
2023/03/02	7.1	27.70	2.5	27.74	27.78	4.6	19,261	0.02%
2023/03/01	63.5	27.58	0	27.64	27.72	63.5	19,262	0.33%
2023/02/24	6.2	27.71	6	27.78	27.67	0.2	19,252	0.00%
2023/02/23	3.6	27.70	0	0.00	27.74	3.6	18,853	0.02%
2023/02/22	8.5	27.33	35	27.30	27.40	-26.5	18,630	-0.14%
2023/02/21	1	27.52	6.6	27.52	27.53	-5.6	18,676	-0.03%
2023/02/20	11.3	27.39	18.1	27.33	27.41	-6.8	18,848	-0.04%
2023/02/17	20.1	27.24	0	0.00	27.24	20.1	19,228	0.10%
2023/02/16	3	27.33	8	27.24	27.33	-5	19,710	-0.03%
2023/02/15	0.6	27.14	16.3	27.11	27.05	-15.7	19,842	-0.08%
2023/02/14	25.4	27.09	11.1	27.14	27.13	14.3	19,890	0.07%
2023/02/13	10.8	26.95	1.2	26.97	26.97	9.6	20,252	0.05%
2023/02/10	8.9	27.02	6	27.02	27.02	2.9	20,463	0.01%
2023/02/09	6.5	27.14	84.1	27.14	27.15	-77.6	20,644	-0.38%
2023/02/08	3.7	27.13	3	27.11	27.15	0.7	20,772	0.00%
2023/02/07	10.4	26.90	1	26.89	26.94	9.4	20,779	0.05%
2023/02/06	16.9	26.89	5	26.94	26.92	11.9	20,807	0.06%
2023/02/03	8.4	26.99	7.6	26.94	27.00	0.8	20,631	0.00%
2023/02/02	9.3	26.91	11	26.92	26.99	-1.7	20,588	-0.01%
2023/02/01	9.9	26.66	1	26.66	26.67	8.9	20,715	0.04%
2023/01/31	9.4	26.59	4.1	26.59	26.54	5.4	20,789	0.03%
2023/01/30	7.7	26.46	20.1	26.51	26.53	-12.5	20,925	-0.06%
2023/01/17	18.2	26.04	4.7	26.06	26.06	13.5	21,187	0.06%
2023/01/16	12	26.01	4.3	26.03	26.02	7.7	21,491	0.04%
2023/01/13	10.6	26.01	1	26.00	25.98	9.6	21,901	0.04%
2023/01/12	3.1	25.97	0	0.00	25.99	3.1	23,355	0.01%
2023/01/11	4.7	26.11	3.3	26.08	26.07	1.5	26,140	0.01%
2023/01/10	6.1	26.04	12.2	26.04	26.06	-6	28,394	-0.02%
2023/01/09	18	25.88	19.1	25.89	25.94	-1.1	30,395	0.00%
2023/01/06	5.1	25.64	7	25.58	25.66	-1.9	30,737	-0.01%
2023/01/05	4.5	25.48	0	0.00	25.46	4.5	31,646	0.01%
2023/01/04	3.4	25.46	0	0.00	25.45	3.4	32,661	0.01%
2023/01/03	7.7	25.28	0	0.00	25.49	7.7	34,171	0.02%
2022/12/30	5.1	25.44	0	0.00	25.40	5.1	35,174	0.01%
2022/12/29	14.5	25.20	0.1	25.35	25.29	14.4	36,105	0.04%
2022/12/28	11.9	25.38	12	25.36	25.38	-0.1	37,580	0.00%
2022/12/27	34	25.69	2	25.66	25.63	32	39,029	0.08%
2022/12/26	2.3	25.55	0.2	25.59	25.58	2.2	39,495	0.01%
2022/12/23	1	25.55	1	25.62	25.60	0	40,046	0.00%
2022/12/22	0	0.00	1.1	25.62	25.67	-1.1	40,666	0.00%
2022/12/21	11.1	25.35	1	25.35	25.34	10.1	41,902	0.02%
2022/12/20	13.7	25.44	89	25.69	25.30	-75.3	42,413	-0.18%
2022/12/19	42.4	25.63	11	25.78	25.73	31.4	43,612	0.07%
2022/12/16	12	25.54	77.1	25.70	25.70	-65.1	43,959	-0.15%
2022/12/15	3.1	25.65	1	25.69	25.70	2.1	44,276	0.00%
2022/12/14	1.1	25.64	4.1	25.69	25.68	-3.1	44,807	-0.01%
2022/12/13	9.4	25.59	60.5	25.61	25.53	-51.1	45,119	-0.11%
2022/12/12	5.3	25.38	0	0.00	25.50	5.3	45,266	0.01%
2022/12/09	10.5	25.50	13	25.49	25.51	-2.5	45,466	-0.01%
2022/12/08	19.3	25.26	3	25.31	25.29	16.3	45,414	0.04%
2022/12/07	33.2	25.45	13	25.35	25.44	20.2	45,356	0.04%
2022/12/06	28.6	25.69	5.1	25.72	25.61	23.6	45,095	0.05%
2022/12/05	7.8	25.86	3.9	25.90	25.87	3.8	44,791	0.01%
2022/12/02	21.5	25.73	1	25.80	25.73	20.5	44,678	0.05%
2022/12/01	81	25.90	0	0.00	25.82	81	44,927	0.18%
2022/11/30	105.5	25.56	3.6	25.57	25.65	101.9	44,924	0.23%	大買/鉅額交易
2022/11/29	9.6	25.28	3.1	25.44	25.47	6.5	45,006	0.01%
2022/11/28	7.6	25.33	3	25.35	25.32	4.6	45,368	0.01%
2022/11/25	47.1	25.56	12	25.54	25.52	35.1	45,495	0.08%
2022/11/24	31.2	25.43	1	25.42	25.54	30.2	45,526	0.07%
2022/11/23	35.4	25.31	2	25.29	25.30	33.4	45,616	0.07%
2022/11/22	13	25.13	4	25.08	25.10	9	46,286	0.02%
2022/11/21	6.4	25.31	6	25.35	25.22	0.4	46,210	0.00%
2022/11/18	0.3	25.57	12	25.50	25.43	-11.7	46,058	-0.03%
2022/11/17	3.3	25.44	31.6	25.38	25.58	-28.3	46,115	-0.06%
2022/11/16	4.7	25.52	10.5	25.49	25.53	-5.8	46,277	-0.01%
2022/11/15	22.2	25.52	12.6	25.42	25.55	9.6	46,005	0.02%
2022/11/14	7.7	25.36	32	25.30	25.42	-24.4	45,523	-0.05%
2022/11/11	23.7	25.02	43	25.01	25.00	-19.4	44,997	-0.04%
2022/11/10	8.1	24.55	11.6	24.51	24.53	-3.4	44,523	-0.01%
2022/11/09	28.1	24.54	20	24.52	24.61	8.1	44,514	0.02%
2022/11/08	18.3	24.27	10	24.31	24.23	8.3	44,336	0.02%
2022/11/07	48.1	23.98	2	24.06	24.06	46.1	43,972	0.10%
2022/11/04	20.5	23.47	3	23.54	23.64	17.5	43,722	0.04%
2022/11/03	2.2	23.44	0	0.00	23.58	2.2	43,744	0.01%
2022/11/02	3.3	23.65	2	23.60	23.67	1.3	43,687	0.00%
2022/11/01	17.3	23.55	0.4	23.60	23.55	16.9	43,778	0.04%
2022/10/31	9	23.47	4	23.45	23.48	5	43,858	0.01%
2022/10/28	19.5	23.37	1	23.50	23.31	18.5	44,013	0.04%
2022/10/27	2.3	23.50	7	23.51	23.58	-4.7	43,742	-0.01%
2022/10/26	4.1	23.29	0	0.00	23.41	4.1	43,975	0.01%
2022/10/25	14.2	23.44	5	23.48	23.40	9.2	43,675	0.02%
2022/10/24	23.3	23.75	4	23.89	23.69	19.3	43,127	0.04%
2022/10/21	45.8	23.66	13	23.71	23.58	32.8	42,952	0.08%
2022/10/20	111.5	23.45	3	23.46	23.65	108.5	42,434	0.26%	大買/鉅額交易
2022/10/19	126	23.93	11	23.93	23.95	115	41,038	0.28%	大買/鉅額交易
2022/10/18	93.4	25.77	0.6	25.80	25.84	92.8	38,264	0.24%
2022/10/17	92.7	25.55	6	25.51	25.77	86.7	36,062	0.24%
2022/10/14	23.2	25.95	6.1	26.01	25.91	17.1	33,875	0.05%
2022/10/13	32.8	25.66	3	25.77	25.53	29.8	33,319	0.09%
2022/10/12	28.3	25.75	3.2	25.76	25.82	25.1	32,298	0.08%
2022/10/11	46.3	25.88	4.5	25.92	25.85	41.8	31,414	0.13%
2022/10/07	63.4	26.34	1.5	26.34	26.28	61.9	30,057	0.21%
2022/10/06	47.8	26.53	4	26.55	26.57	43.8	29,048	0.15%
2022/10/05	74	26.63	12	26.61	26.62	62	28,495	0.22%
2022/10/04	80.3	26.16	2	26.17	26.27	78.3	27,349	0.29%
2022/10/03	25	25.63	8	25.67	25.67	17	25,742	0.07%
2022/09/30	21.4	25.58	12	25.61	25.78	9.4	25,645	0.04%
2022/09/29	15.7	25.84	3	25.88	25.81	12.7	25,407	0.05%
2022/09/28	40.4	25.93	0	0.00	25.83	40.4	25,726	0.16%
2022/09/27	26.8	26.31	0	0.00	26.33	26.8	24,823	0.11%
2022/09/26	89	26.36	0	0.00	26.33	89	24,841	0.36%
2022/09/23	34.5	27.09	0.1	27.15	27.06	34.5	24,343	0.14%
2022/09/22	27.3	27.17	0	0.00	27.17	27.3	24,787	0.11%
2022/09/21	31.2	27.68	2	27.65	27.64	29.2	24,382	0.12%
2022/09/20	12.4	27.99	0	0.00	27.98	12.4	24,002	0.05%
2022/09/19	8.2	28.15	1	28.14	28.06	7.2	23,870	0.03%
2022/09/16	42.8	28.26	2	28.26	28.28	40.8	23,904	0.17%
2022/09/15	7.1	28.55	0	0.00	28.59	7.1	24,377	0.03%
2022/09/14	10	28.32	0	0.00	28.35	10	25,063	0.04%
2022/09/13	6.5	28.69	0.5	28.73	28.71	6	25,067	0.02%
2022/09/12	15.2	28.61	1	28.56	28.56	14.2	25,899	0.05%
2022/09/08	12.3	27.89	8	28.04	28.25	4.3	26,541	0.02%
2022/09/07	16.1	27.89	23	27.94	27.90	-6.9	27,361	-0.03%
2022/09/06	19.3	28.09	0	0.00	28.08	19.3	27,108	0.07%
2022/09/05	13.4	28.04	2	28.08	28.18	11.4	27,077	0.04%
2022/09/02	22.8	28.24	5	28.10	28.10	17.8	27,375	0.07%
2022/09/01	13.7	28.41	2	28.45	28.44	11.7	26,958	0.04%
2022/08/31	4.1	28.60	1.5	28.65	28.79	2.6	26,588	0.01%
2022/08/30	4.5	28.52	2.5	28.59	28.67	1.9	26,330	0.01%
2022/08/29	58.3	28.42	70.6	28.46	28.45	-12.4	26,109	-0.05%
2022/08/26	20.3	29.12	0	0.00	29.10	20.3	25,430	0.08%
2022/08/25	4.5	28.96	0	0.00	28.94	4.5	25,285	0.02%
2022/08/24	54.4	28.92	5.3	28.85	28.80	49.1	25,177	0.19%
2022/08/23	18.7	28.98	14.1	28.97	28.93	4.7	24,848	0.02%
2022/08/22	31.9	29.15	7.3	29.23	29.25	24.6	24,388	0.10%
2022/08/19	2.8	29.35	3	29.26	29.42	-0.2	24,110	0.00%
2022/08/18	2.3	29.12	2.1	29.25	29.29	0.2	24,128	0.00%
2022/08/17	3.1	29.20	11	29.22	29.28	-7.8	24,037	-0.03%
2022/08/16	5.9	29.18	5	29.13	29.24	0.9	24,041	0.00%
2022/08/15	14.9	29.19	5	29.22	29.22	9.9	23,880	0.04%
2022/08/12	11.2	29.21	4	29.26	29.30	7.2	23,637	0.03%
2022/08/11	20.6	29.10	7.2	29.13	29.12	13.4	23,814	0.06%
2022/08/10	25.6	28.85	1	28.87	28.81	24.6	23,742	0.10%
2022/08/09	6.3	28.99	1.5	28.81	29.07	4.8	23,654	0.02%
2022/08/08	9.8	28.76	4.2	28.77	28.87	5.6	23,892	0.02%
2022/08/05	17.2	28.73	3	28.70	28.87	14.2	23,904	0.06%
2022/08/04	8	28.30	5	28.34	28.43	3	24,150	0.01%
2022/08/03	17	28.38	0	0.00	28.44	17	24,195	0.07%
2022/08/02	23.1	28.32	15.9	28.31	28.45	7.2	24,176	0.03%
2022/08/01	5.9	28.62	1	28.70	28.76	4.9	24,031	0.02%
2022/07/29	6.9	28.52	6.3	28.48	28.55	0.6	24,047	0.00%
2022/07/28	13	28.22	8	28.25	28.18	5	23,873	0.02%
2022/07/27	3.7	28.03	1	28.18	28.25	2.7	23,648	0.01%
2022/07/26	5.7	28.10	0	0.00	28.12	5.7	23,575	0.02%
2022/07/25	13.2	28.27	2.5	28.22	28.33	10.7	23,450	0.05%
2022/07/22	22.4	28.37	20.6	28.32	28.40	1.8	23,497	0.01%
2022/07/21	3	28.18	14.9	28.17	28.38	-11.9	23,839	-0.05%
2022/07/20	8.1	28.04	26.4	28.01	28.00	-18.3	24,096	-0.08%
2022/07/19	3.4	27.64	4	27.50	27.68	-0.6	24,748	0.00%
2022/07/18	17.1	27.35	12.3	27.34	27.48	4.8	24,713	0.02%
2022/07/15	11.9	27.12	0	0.00	27.09	11.9	24,487	0.05%
2022/07/14	11.3	27.05	3	27.12	27.18	8.3	24,288	0.03%
2022/07/13	16.8	27.16	6	27.16	27.08	10.8	24,146	0.04%
2022/07/12	45.8	26.59	7	26.61	26.62	38.8	24,016	0.16%
2022/07/11	20.2	27.23	16	27.17	27.25	4.2	23,577	0.02%
2022/07/08	18	27.18	4	27.31	27.25	14	23,400	0.06%
2022/07/07	20.1	26.43	11	26.33	26.76	9.1	23,071	0.04%
2022/07/06	28.6	26.54	18	26.35	26.32	10.6	23,127	0.05%
2022/07/05	20.6	26.73	15	26.83	26.96	5.6	22,663	0.02%
2022/07/04	55.9	26.68	2	26.62	26.68	53.9	22,393	0.24%
2022/07/01	78.6	27.13	12	26.99	26.81	66.6	22,566	0.30%
2022/06/30	55	27.66	5	27.66	27.56	50	21,708	0.23%
2022/06/29	21.2	28.21	10	28.14	28.14	11.2	20,881	0.05%
2022/06/28	7.4	28.48	1	28.48	28.53	6.4	20,578	0.03%
2022/06/27	15.4	28.79	1	28.65	28.86	14.4	20,368	0.07%
2022/06/24	17.1	28.22	2	28.27	28.10	15.1	20,147	0.08%
2022/06/23	21.6	28.16	5	28.10	28.05	16.6	20,047	0.08%
2022/06/22	31	28.73	28	28.64	28.50	3	19,293	0.02%
2022/06/21	7.4	29.17	2	29.15	29.28	5.4	18,528	0.03%
2022/06/20	50.8	29.08	10	28.91	28.87	40.8	18,308	0.22%
2022/06/17	36.8	29.54	2	29.59	29.62	34.8	17,392	0.20%
2022/06/16	42.1	30.07	10	30.01	29.94	32.1	16,622	0.19%
2022/06/15	19.4	30.38	5	30.32	30.39	14.4	15,696	0.09%
2022/06/14	24.6	30.26	2	30.32	30.48	22.6	15,602	0.14%
2022/06/13	32.6	30.45	3	30.40	30.51	29.6	15,482	0.19%
2022/06/10	7.8	31.06	2	31.08	31.08	5.8	14,994	0.04%
2022/06/09	7.4	31.34	1	31.32	31.30	6.4	15,011	0.04%
2022/06/08	5.1	31.60	1	31.60	31.60	4.1	14,992	0.03%
2022/06/07	4.2	31.35	0	0.00	31.44	4.2	15,163	0.03%
2022/06/06	6	31.39	0.5	31.52	31.48	5.6	15,209	0.04%
2022/06/02	12.2	31.42	1	31.38	31.40	11.2	15,616	0.07%
2022/06/01	3.2	31.44	12	31.56	31.52	-8.8	16,204	-0.05%
2022/05/31	2.3	31.30	0	0.00	31.40	2.3	16,408	0.01%
2022/05/30	4.2	31.36	0.2	31.36	31.43	4.1	16,672	0.02%
2022/05/27	2.4	31.10	2	31.09	31.08	0.4	16,766	0.00%
2022/05/26	6.1	30.90	3	30.97	30.80	3.1	17,092	0.02%
2022/05/25	5.7	30.75	0	0.00	30.88	5.7	17,125	0.03%
2022/05/24	12.1	30.73	11	30.84	30.70	1.1	17,438	0.01%
2022/05/23	11.1	30.81	7	30.86	30.86	4.1	17,461	0.02%
2022/05/20	5.6	30.76	0	0.00	30.72	5.6	17,709	0.03%
2022/05/19	11.5	30.57	4	30.66	30.68	7.5	18,026	0.04%
2022/05/18	2.5	30.83	0	0.00	31.01	2.5	17,868	0.01%
2022/05/17	2.4	30.72	0	0.00	30.69	2.4	17,836	0.01%
2022/05/16	34.1	30.64	7	30.73	30.72	27.1	17,947	0.15%
2022/05/13	20.2	30.72	9	30.78	30.80	11.2	17,622	0.06%
2022/05/12	27.4	30.92	9	30.69	30.63	18.4	17,584	0.10%
2022/05/11	31.7	31.22	4	31.18	31.17	27.7	17,093	0.16%
2022/05/10	31.9	31.33	8	31.47	31.65	23.9	16,798	0.14%
2022/05/09	14	31.73	7	31.61	31.57	7	16,792	0.04%
2022/05/06	1.6	32.10	0.1	32.07	32.25	1.5	16,679	0.01%
2022/05/05	1.3	32.53	6	32.57	32.54	-4.7	16,763	-0.03%
2022/05/04	2.2	32.23	0.5	32.30	32.31	1.6	16,949	0.01%
2022/05/03	4.5	31.95	4	31.97	32.09	0.5	17,554	0.00%
2022/04/29	4.3	31.93	4	31.93	32.01	0.3	17,967	0.00%
2022/04/28	5.1	31.55	15.9	31.61	31.72	-10.8	18,539	-0.06%
2022/04/27	39.5	31.38	0	0.00	31.48	39.5	18,489	0.21%
2022/04/26	16.3	31.96	0.7	31.97	31.93	15.6	18,167	0.09%
2022/04/25	51.5	32.05	20	32.00	32.03	31.5	18,243	0.17%
2022/04/22	7	32.72	2	32.80	32.78	5	17,463	0.03%
2022/04/21	1	32.98	15	32.93	32.90	-14	17,770	-0.08%
2022/04/20	12.2	32.77	7.2	32.83	32.83	5	17,859	0.03%
2022/04/19	1.2	32.87	10.1	32.93	32.85	-8.9	18,080	-0.05%
2022/04/18	41.4	32.69	5	32.71	32.68	36.4	18,217	0.20%
2022/04/15	12.2	32.83	1.9	32.89	32.90	10.3	18,004	0.06%
2022/04/14	6.7	33.12	14	33.08	33.07	-7.4	18,223	-0.04%
2022/04/13	7.2	32.92	8	33.02	33.11	-0.8	18,347	0.00%
2022/04/12	25.5	32.67	0	0.00	32.69	25.5	18,315	0.14%
2022/04/11	36.3	32.89	8	32.80	32.81	28.3	17,884	0.16%
2022/04/08	3.8	33.09	60	33.05	33.17	-56.2	17,526	-0.32%
2022/04/07	47	33.06	28.3	33.20	32.90	18.7	17,428	0.11%
2022/04/06	24.7	33.37	3.3	33.38	33.47	21.3	16,712	0.13%
2022/04/01	25.1	33.50	20.2	33.50	33.55	4.9	16,657	0.03%
2022/03/31	5.4	33.67	4	33.67	33.63	1.4	16,656	0.01%
2022/03/30	2.1	33.62	5.7	33.64	33.70	-3.6	16,713	-0.02%
2022/03/29	5.2	33.68	2	33.64	33.64	3.2	16,641	0.02%
2022/03/28	12.8	33.51	2.5	33.69	33.78	10.3	16,634	0.06%
2022/03/25	5.3	33.81	4.2	33.80	33.81	1.1	16,484	0.01%
2022/03/24	0.2	33.95	5	33.92	33.96	-4.8	16,660	-0.03%
2022/03/23	0	33.92	12	33.99	33.96	-12	16,953	-0.07%
2022/03/22	16.6	33.87	0	0.00	33.87	16.6	17,380	0.10%
2022/03/21	0	0.00	29.4	33.95	33.95	-29.4	17,417	-0.17%
2022/03/18	4.7	33.84	0.2	33.88	33.90	4.5	17,685	0.03%
2022/03/17	1.2	33.98	22.5	33.99	34.01	-21.4	17,731	-0.12%
2022/03/16	4.1	33.66	3	33.45	33.71	1.1	17,821	0.01%
2022/03/15	5.6	33.84	2	33.85	33.78	3.6	17,846	0.02%
2022/03/14	3.9	34.03	10	34.04	34.13	-6.1	18,020	-0.03%
2022/03/11	16	33.89	0.6	33.89	33.90	15.4	18,151	0.08%
2022/03/10	5	33.92	4	33.84	33.89	1	18,239	0.01%
2022/03/09	7.7	33.29	9.1	33.36	33.36	-1.4	18,168	-0.01%
2022/03/08	29.6	33.09	5	33.13	33.00	24.6	18,129	0.14%
2022/03/07	24.9	33.39	9	33.46	33.45	15.9	17,675	0.09%
2022/03/04	8.3	34.17	4.4	34.26	34.04	4	17,185	0.02%
2022/03/03	8.2	34.21	4	34.14	34.22	4.2	17,340	0.02%
2022/03/02	4.1	33.90	28.4	33.90	33.97	-24.3	17,356	-0.14%
2022/03/01	1.3	33.61	6.9	33.79	33.88	-5.6	17,209	-0.03%
2022/02/25	3.6	33.25	1.2	33.34	33.33	2.4	16,965	0.01%
2022/02/24	29.8	33.34	0	0.00	33.19	29.8	17,005	0.18%
2022/02/23	1.1	33.64	22.5	33.73	33.75	-21.4	16,824	-0.13%
2022/02/22	8.4	33.43	1.3	33.45	33.49	7.2	16,978	0.04%
2022/02/21	0.4	33.74	34.7	33.71	33.80	-34.4	17,361	-0.20%
2022/02/18	11.1	33.45	36.2	33.39	33.50	-25.1	17,247	-0.15%
2022/02/17	12.1	33.39	9	33.38	33.34	3.1	17,551	0.02%
2022/02/16	6.5	33.22	7	33.30	33.27	-0.5	17,830	0.00%
2022/02/15	5.5	33.16	3	33.20	33.10	2.5	17,811	0.01%
2022/02/14	11.6	33.14	1	33.11	33.13	10.5	18,019	0.06%
2022/02/11	2.1	33.45	0	0.00	33.43	2.1	18,330	0.01%
2022/02/10	5.1	33.43	2	33.43	33.49	3.1	18,757	0.02%
2022/02/09	3.2	33.41	0	0.00	33.50	3.2	19,206	0.02%
2022/02/08	4	33.23	20.9	33.25	33.30	-16.9	19,190	-0.09%
2022/02/07	1.7	32.61	2.7	32.63	33.00	-1	19,118	-0.01%
2022/01/26	4.7	32.44	0.2	32.49	32.40	4.5	19,021	0.02%
2022/01/25	42.8	32.33	0	0.00	32.34	42.8	19,107	0.22%
2022/01/24	24.5	32.46	8.3	32.42	32.72	16.2	18,760	0.09%
2022/01/21	9.6	32.87	15	32.90	32.84	-5.4	18,519	-0.03%
2022/01/20	1	33.37	16	33.30	33.36	-15	18,158	-0.08%
2022/01/19	6.2	33.28	3	33.26	33.21	3.2	18,354	0.02%
2022/01/18	11.1	33.48	11	33.46	33.45	0.1	18,641	0.00%
2022/01/17	7.2	33.19	2.6	33.20	33.22	4.6	18,981	0.02%
2022/01/14	15.8	32.97	20	32.92	33.15	-4.2	21,215	-0.02%
2022/01/13	10.4	33.20	6	33.18	33.20	4.4	22,404	0.02%
2022/01/12	3.8	33.14	8	33.11	33.10	-4.2	23,373	-0.02%
2022/01/11	1.8	33.23	0	0.00	33.20	1.8	23,638	0.01%
2022/01/10	9.2	33.17	7	33.23	33.27	2.2	24,258	0.01%
2022/01/07	25.4	33.27	14	33.24	33.17	11.4	24,516	0.05%
2022/01/06	13.7	33.38	0.4	33.45	33.41	13.3	24,667	0.05%
2022/01/05	2.1	33.41	0.5	33.45	33.45	1.6	25,175	0.01%
2022/01/04	2.2	33.41	0.5	33.46	33.41	1.7	26,009	0.01%
2022/01/03	4.3	33.40	6	33.53	33.42	-1.7	26,439	-0.01%
2021/12/30	0.8	33.58	5.8	33.60	33.58	-5	27,336	-0.02%
2021/12/29	0.2	33.58	6	33.60	33.61	-5.8	27,867	-0.02%
2021/12/28	13	33.53	17	33.54	33.56	-4	28,292	-0.01%
2021/12/27	2.3	33.39	19.5	33.36	33.38	-17.2	28,983	-0.06%
2021/12/24	0.2	33.37	12	33.35	33.29	-11.8	30,113	-0.04%
2021/12/23	0.9	33.34	0	0.00	33.34	0.9	30,324	0.00%
2021/12/22	1.4	33.31	0	0.00	33.30	1.4	30,997	0.00%
2021/12/21	17.7	33.31	1	33.29	33.36	16.7	31,128	0.05%
2021/12/20	3.9	33.37	5	33.41	33.41	-1.1	31,224	0.00%
2021/12/17	7	33.37	8	33.46	33.43	-1	31,075	0.00%
2021/12/16	12.2	33.35	19.1	33.38	33.45	-6.9	30,909	-0.02%
2021/12/15	4.4	32.97	3.5	33.07	33.04	0.9	31,068	0.00%
2021/12/14	17.8	33.01	4	32.99	32.95	13.8	31,054	0.04%
2021/12/13	6.5	33.34	2	33.41	33.33	4.5	30,895	0.01%
2021/12/10	1.1	33.21	5	33.34	33.30	-3.9	30,862	-0.01%
2021/12/09	3.3	33.26	29	33.38	33.32	-25.7	30,754	-0.08%
2021/12/08	6.8	33.24	24.4	33.20	33.18	-17.6	30,597	-0.06%
2021/12/07	13.6	32.90	120	32.97	33.03	-106.4	30,311	-0.35%	大賣/鉅額交易
2021/12/06	6	32.75	4.7	32.72	32.86	1.3	30,069	0.00%
2021/12/03	0	0.00	7	32.68	32.65	-7	30,302	-0.02%
2021/12/02	0.3	32.52	1.6	32.50	32.47	-1.3	30,250	0.00%
2021/12/01	1.2	32.40	1	32.49	32.50	0.2	30,420	0.00%
2021/11/30	3.1	32.49	8	32.47	32.30	-5	30,392	-0.02%
2021/11/29	17.2	32.08	0	0.00	32.22	17.2	30,384	0.06%
2021/11/26	14.6	32.40	36.4	32.39	32.35	-21.7	30,133	-0.07%
2021/11/25	3	32.66	3	32.68	32.65	0	29,905	0.00%
2021/11/24	3.7	32.56	0	32.64	32.61	3.7	29,925	0.01%
2021/11/23	2.5	32.74	13.1	32.66	32.63	-10.6	29,885	-0.04%
2021/11/22	0	32.94	9	32.97	32.93	-9	29,903	-0.03%
2021/11/19	28.4	33.03	10	32.95	32.93	18.4	29,833	0.06%
2021/11/18	7.2	32.93	33.6	32.97	32.98	-26.4	29,820	-0.09%
2021/11/17	3.2	32.64	8	32.63	32.71	-4.8	29,329	-0.02%
2021/11/16	6.6	32.46	3	32.50	32.59	3.6	29,410	0.01%
2021/11/15	6.1	32.44	79.4	32.42	32.43	-73.3	29,642	-0.25%
2021/11/12	2.2	32.12	18	32.12	32.20	-15.8	29,635	-0.05%
2021/11/11	13.9	32.26	11	32.31	32.15	2.9	29,814	0.01%
2021/11/10	6.2	32.36	22	32.39	32.34	-15.8	30,295	-0.05%
2021/11/09	7.5	32.39	10	32.37	32.35	-2.5	30,107	-0.01%
2021/11/08	4.7	32.21	23	32.32	32.39	-18.3	29,738	-0.06%
2021/11/05	5.6	31.83	24.5	31.79	31.95	-18.9	29,680	-0.06%
2021/11/04	9.4	31.91	34.2	31.95	31.86	-24.8	29,884	-0.08%
2021/11/03	36.1	31.71	10.2	31.75	31.77	25.9	29,845	0.09%
2021/11/02	24.1	31.65	9	31.67	31.53	15.1	29,764	0.05%
2021/11/01	4.2	31.55	60	31.56	31.56	-55.8	29,464	-0.19%
2021/10/29	65.7	31.36	0	0.00	31.45	65.7	29,203	0.22%
2021/10/28	11.1	31.35	132.3	31.36	31.39	-121.2	29,000	-0.42%	大賣/鉅額交易
2021/10/27	15.1	31.09	13	31.07	31.15	2.1	28,924	0.01%
2021/10/26	21.4	31.01	3	31.04	31.05	18.4	28,992	0.06%
2021/10/25	34.1	30.78	8	30.78	30.86	26.1	28,743	0.09%
2021/10/22	273.3	30.70	12	30.67	30.84	261.3	28,569	0.91%	大買/鉅額交易
2021/10/21	147.5	32.34	7	32.41	32.40	140.5	26,495	0.53%	大買/鉅額交易
2021/10/20	31.2	32.44	1.2	32.45	32.37	30	25,033	0.12%
2021/10/19	38.6	32.40	14	32.41	32.40	24.6	23,996	0.10%
2021/10/18	36.8	32.34	2	32.35	32.36	34.8	23,655	0.15%
2021/10/15	10.5	32.31	2.6	32.31	32.31	7.9	23,612	0.03%
2021/10/14	17.2	32.09	1.4	32.26	32.18	15.8	23,569	0.07%
2021/10/13	56.4	32.17	0	32.18	32.17	56.4	23,078	0.24%
2021/10/12	81.9	32.33	0	0.00	32.24	81.9	22,532	0.36%
2021/10/08	21	32.60	6	32.67	32.59	15	21,746	0.07%
2021/10/07	29.9	32.47	17	32.56	32.57	12.9	21,631	0.06%
2021/10/06	31.9	31.79	0	0.00	31.88	31.9	20,959	0.15%
2021/10/05	13.9	31.77	0	0.00	31.96	13.9	20,585	0.07%
2021/10/04	41.9	31.92	5.5	31.99	31.84	36.4	20,219	0.18%
2021/10/01	72.9	32.29	6	32.27	32.26	66.9	19,474	0.34%
2021/09/30	13	32.67	1.1	32.79	32.77	11.9	18,345	0.06%
2021/09/29	41.9	32.67	0	0.00	32.70	41.9	18,174	0.23%
2021/09/28	3.1	33.00	0	0.00	33.08	3.1	17,606	0.02%
2021/09/27	2.2	33.29	0	0.00	33.30	2.2	17,512	0.01%
2021/09/24	2.1	33.31	6	33.34	33.30	-3.9	17,887	-0.02%
2021/09/23	7	33.12	3	33.14	33.08	4	17,863	0.02%
2021/09/22	31.7	32.82	1	32.81	32.90	30.7	17,894	0.17%
2021/09/17	0.2	33.35	0	0.00	33.42	0.2	17,382	0.00%
2021/09/16	2.3	33.27	1.1	33.39	33.28	1.2	17,370	0.01%
2021/09/15	0.1	33.33	0	0.00	33.33	0.1	17,219	0.00%
2021/09/14	5.3	33.39	1	33.42	33.36	4.3	17,241	0.02%
2021/09/13	4.2	33.39	0.2	33.40	33.41	4	17,264	0.02%
2021/09/10	2	33.07	0.1	33.14	33.22	1.9	17,282	0.01%
2021/09/09	1.7	32.75	5	32.79	32.94	-3.3	17,241	-0.02%
2021/09/08	32.4	32.88	0	0.00	32.80	32.4	17,202	0.19%
2021/09/07	1	33.10	0.7	33.12	33.16	0.3	16,852	0.00%
2021/09/06	5.2	33.10	0.1	33.30	33.07	5.1	16,790	0.03%
2021/09/03	1.1	33.24	2.6	33.27	33.24	-1.5	16,600	-0.01%
2021/09/02	2.2	33.23	1	33.15	33.16	1.2	16,607	0.01%
2021/09/01	4	33.40	1	33.35	33.39	3	16,552	0.02%
2021/08/31	4.7	33.13	0	0.00	33.38	4.7	16,476	0.03%
2021/08/30	2.4	33.22	0.7	33.25	33.29	1.7	16,532	0.01%
2021/08/27	2.5	33.05	1	33.10	33.11	1.5	16,504	0.01%
2021/08/26	7.5	32.85	0	0.00	32.99	7.5	16,452	0.05%
2021/08/25	2.3	32.94	3	32.94	33.00	-0.8	16,281	0.00%
2021/08/24	5.1	32.72	0	0.00	32.80	5.1	16,383	0.03%
2021/08/23	4.2	32.79	1	32.81	32.88	3.2	16,186	0.02%
2021/08/20	15.7	32.25	1	32.32	32.26	14.7	16,057	0.09%
2021/08/19	20.4	32.53	0	0.00	32.32	20.4	15,784	0.13%
2021/08/18	8.3	32.80	5	32.66	33.07	3.3	15,181	0.02%
2021/08/17	17.9	32.75	0	0.00	32.53	17.9	14,907	0.12%
2021/08/16	21.9	32.96	0	0.00	32.86	21.9	14,707	0.15%
2021/08/13	19.3	33.31	0	0.00	33.27	19.3	14,056	0.14%
2021/08/12	3.2	33.42	0	0.00	33.51	3.2	13,851	0.02%
2021/08/11	21	33.45	0	0.00	33.49	21	13,905	0.15%
2021/08/10	11.6	33.81	0.6	33.89	33.79	11	13,704	0.08%
2021/08/09	16.2	34.06	0	0.00	34.10	16.2	14,439	0.11%
2021/08/06	5.4	34.20	0	0.00	34.25	5.4	14,660	0.04%
2021/08/05	4.1	34.19	0	0.00	34.20	4.1	15,367	0.03%
2021/08/04	1.2	34.20	0	0.00	34.35	1.2	16,712	0.01%
2021/08/03	0.1	34.12	0	0.00	34.15	0.1	17,432	0.00%
2021/08/02	2.3	33.73	0	0.00	34.00	2.3	17,428	0.01%
2021/07/30	7.3	34.01	0	0.00	33.90	7.3	17,250	0.04%
2021/07/29	2.4	33.96	0	0.00	34.10	2.4	17,094	0.01%
2021/07/28	13.8	33.68	0	0.00	33.89	13.8	17,359	0.08%
2021/07/27	8.7	34.07	10	34.26	34.07	-1.3	17,372	-0.01%
2021/07/26	25.1	34.50	30.3	34.55	34.50	-5.2	17,260	-0.03%
2021/07/23	2.7	34.36	2	34.34	34.47	0.7	17,212	0.00%
2021/07/22	17.7	34.16	0	0.00	34.21	17.7	17,183	0.10%
2021/07/21	20.9	34.10	0	34.24	34.13	20.9	16,996	0.12%
2021/07/20	11.9	34.73	1.3	34.59	34.56	10.6	16,353	0.06%
2021/07/19	2	35.03	0.1	35.19	35.14	1.9	16,195	0.01%
2021/07/16	4.6	34.98	22.2	35.04	35.12	-17.6	16,301	-0.11%
2021/07/15	1.2	34.86	1	34.91	34.98	0.2	16,244	0.00%
2021/07/14	11.9	34.53	18	34.56	34.48	-6.1	16,238	-0.04%
2021/07/13	16.6	34.90	0	0.00	34.85	16.6	16,009	0.10%
2021/07/12	8.1	35.15	12	35.28	35.27	-3.9	15,934	-0.02%
2021/07/09	1.9	35.39	1	35.46	35.44	0.9	15,733	0.01%
2021/07/08	0	35.74	1	35.60	35.80	-1	15,796	-0.01%
2021/07/07	5.2	35.63	9	35.67	35.61	-3.8	15,802	-0.02%
2021/07/06	9.3	35.88	2.1	35.97	35.91	7.2	15,704	0.05%
2021/07/05	0	35.60	3.7	35.57	35.69	-3.7	15,631	-0.02%
2021/07/02	1.1	35.21	2.3	35.15	35.20	-1.2	15,550	-0.01%
2021/07/01	4.8	35.10	3	35.20	35.00	1.8	15,473	0.01%
2021/06/30	1.3	35.00	1.1	34.89	35.00	0.2	15,037	0.00%
2021/06/29	3.8	34.91	25	34.96	34.80	-21.2	15,029	-0.14%
2021/06/28	0	35.00	3	34.90	35.10	-3	15,068	-0.02%
2021/06/25	2.1	34.84	2.3	34.81	34.74	-0.2	15,000	0.00%
2021/06/24	0.1	34.56	1.2	34.63	34.66	-1	15,045	-0.01%
2021/06/23	5.3	34.43	3.3	34.41	34.45	2	15,186	0.01%
2021/06/22	2.1	34.47	1.2	34.55	34.43	0.9	15,168	0.01%
2021/06/21	15	34.58	1	34.59	34.55	14	15,124	0.09%
2021/06/18	3	34.94	1	34.92	34.91	2	15,026	0.01%
2021/06/17	1.1	34.68	3	34.62	34.90	-2	15,116	-0.01%
2021/06/16	8.1	34.69	5	34.74	34.78	3.1	15,232	0.02%
2021/06/15	0.2	34.68	1.1	34.59	34.65	-0.9	15,274	-0.01%
2021/06/11	0	34.63	5	34.59	34.55	-5	15,354	-0.03%
2021/06/10	1.2	34.49	2	34.51	34.60	-0.8	15,462	-0.01%
2021/06/09	5	34.44	0.1	34.48	34.45	4.9	15,529	0.03%
2021/06/08	2.3	34.71	0	0.00	34.65	2.3	15,624	0.01%
2021/06/07	3.1	34.59	0	0.00	34.72	3.1	15,739	0.02%
2021/06/04	1.1	34.82	3	34.80	34.77	-1.9	15,681	-0.01%
2021/06/03	2.8	34.96	0	0.00	34.95	2.8	15,696	0.02%
2021/06/02	6	35.07	0.1	34.99	34.96	5.9	15,809	0.04%
2021/06/01	2	34.95	1	35.00	35.06	1	15,858	0.01%
2021/05/31	0.5	34.71	2	34.69	34.75	-1.5	15,721	-0.01%
2021/05/28	2	34.42	17	34.50	34.55	-15	15,754	-0.10%
2021/05/27	1.1	34.02	0.1	34.33	34.28	1	15,767	0.01%
2021/05/26	0.1	34.32	0	0.00	34.32	0.1	15,811	0.00%
2021/05/25	0.1	34.30	1	34.30	34.34	-1	15,861	-0.01%
2021/05/24	1.1	33.76	2	33.88	34.05	-0.9	15,943	-0.01%
2021/05/21	1	33.92	0	0.00	34.00	1	15,870	0.01%
2021/05/20	0.2	34.05	5	33.82	33.86	-4.8	15,950	-0.03%
2021/05/19	2	33.95	1.5	34.09	34.10	0.5	15,867	0.00%
2021/05/18	3.1	33.74	16.6	33.66	34.01	-13.5	15,921	-0.08%
2021/05/17	20	32.81	67	32.72	32.75	-47	15,879	-0.30%
2021/05/14	10.6	33.67	2	33.68	33.65	8.6	14,792	0.06%
2021/05/13	6.3	33.47	6.1	32.91	33.40	0.1	14,460	0.00%
2021/05/12	16.6	33.19	11	33.65	33.50	5.6	13,679	0.04%
2021/05/11	11.5	35.14	0.1	35.57	34.70	11.4	12,332	0.09%
2021/05/10	6.2	35.83	6.5	35.84	35.88	-0.3	11,676	0.00%
2021/05/07	7	35.66	1	35.70	35.72	6	11,778	0.05%
2021/05/06	5.2	35.20	3	35.20	35.30	2.2	11,877	0.02%
2021/05/05	5	35.61	4	35.64	35.35	1	11,916	0.01%
2021/05/04	24.4	35.44	12	35.15	35.30	12.3	11,516	0.11%
2021/05/03	7.9	35.96	0.8	36.05	35.91	7.1	11,089	0.06%
2021/04/29	14	36.10	3	36.08	36.12	11	11,039	0.10%
2021/04/28	2.1	35.90	0	0.00	35.98	2.1	11,127	0.02%
2021/04/27	0	0.00	3	35.95	35.98	-3	11,379	-0.03%
2021/04/26	0	35.81	4	35.93	35.99	-4	11,527	-0.03%
2021/04/23	12.1	35.22	10.2	35.18	35.30	1.9	11,671	0.02%
2021/04/22	8.3	35.69	2	35.48	35.40	6.3	11,800	0.05%
2021/04/21	2	35.33	7.3	35.37	35.53	-5.3	12,099	-0.04%
2021/04/20	16.3	35.37	0	0.00	35.33	16.3	12,400	0.13%
2021/04/19	0.1	35.17	1.2	35.20	35.20	-1.1	12,466	-0.01%
2021/04/16	5	34.80	0.2	34.86	34.94	4.8	12,623	0.04%
2021/04/15	3.1	34.48	1	34.36	34.50	2.1	12,665	0.02%
2021/04/14	8.1	34.29	13	34.34	34.35	-4.9	13,099	-0.04%
2021/04/13	1.3	34.70	2	34.70	34.47	-0.7	13,191	-0.01%
2021/04/12	2.2	34.70	29.2	34.70	34.69	-26.9	13,479	-0.20%
2021/04/09	0.6	34.76	1	34.73	34.70	-0.4	13,634	0.00%
2021/04/08	2.5	34.71	5	34.71	34.75	-2.6	13,861	-0.02%
2021/04/07	4.1	34.70	1	34.69	34.71	3.1	13,924	0.02%
2021/04/06	0.6	34.85	1	34.84	34.74	-0.4	13,991	0.00%
2021/04/01	2.1	34.63	27	34.60	34.61	-24.9	14,051	-0.18%
2021/03/31	1.1	34.65	1	34.83	34.63	0	14,126	0.00%
2021/03/30	2.5	34.53	3.6	34.42	34.60	-1.1	13,963	-0.01%
2021/03/29	0	0.00	27.5	34.11	34.34	-27.5	14,041	-0.20%
2021/03/26	0	33.77	2	33.82	33.80	-2	14,091	-0.01%
2021/03/25	5	33.54	0.7	33.90	33.66	4.3	14,089	0.03%
2021/03/24	2	33.59	0	0.00	33.65	2	14,064	0.01%
2021/03/23	1	33.66	5.2	33.61	33.66	-4.2	14,047	-0.03%
2021/03/22	4	33.57	0	0.00	33.60	4	14,115	0.03%
2021/03/19	5.1	33.36	1.3	33.50	33.60	3.8	14,304	0.03%
2021/03/18	4.1	33.49	2	33.50	33.53	2.1	14,273	0.01%
2021/03/17	1	32.96	4.1	32.95	32.95	-3.1	14,394	-0.02%
2021/03/16	33	32.99	4.7	32.99	32.99	28.3	14,595	0.19%
2021/03/15	4	32.73	5	32.72	32.74	-1	14,896	-0.01%
2021/03/12	7	32.38	9	32.40	32.43	-2	15,119	-0.01%
2021/03/11	8.1	32.30	1.3	32.27	32.33	6.8	15,393	0.04%
2021/03/10	11	32.08	3	32.13	32.10	8	15,574	0.05%
2021/03/09	1.1	31.96	7.9	31.91	32.00	-6.8	15,641	-0.04%
2021/03/08	5.1	31.96	5	32.06	32.00	0	15,766	0.00%
2021/03/05	1.1	31.73	2	31.74	31.80	-0.9	15,693	-0.01%
2021/03/04	1	31.80	5.4	31.80	31.80	-4.4	15,709	-0.03%
2021/03/03	0	0.00	2.2	31.84	31.93	-2.2	15,785	-0.01%
2021/03/02	1.3	32.05	2.9	32.05	31.90	-1.6	15,732	-0.01%
2021/02/26	1.1	31.80	10.2	31.95	31.90	-9.1	15,774	-0.06%
2021/02/25	0	0.00	11.1	32.00	32.01	-11.1	15,760	-0.07%
2021/02/24	7	31.86	9.3	31.89	31.80	-2.3	15,763	-0.01%
2021/02/23	1	31.78	8	31.68	31.80	-7	15,634	-0.04%
2021/02/22	7	31.39	8.2	31.47	31.50	-1.2	15,506	-0.01%
2021/02/19	4.3	31.00	2.1	30.98	31.12	2.2	15,365	0.01%
2021/02/18	1.1	31.11	11.1	31.08	31.13	-10.1	15,500	-0.06%
2021/02/17	2.1	30.91	28	30.95	31.00	-25.9	15,543	-0.17%
2021/02/05	7.1	30.57	9	30.61	30.55	-1.9	15,356	-0.01%
2021/02/03	5.7	30.56	2	30.54	30.51	3.7	15,563	0.02%
2021/02/02	0	0.00	5.1	30.54	30.50	-5.1	15,854	-0.03%
2021/02/01	3.4	30.20	6	30.11	30.25	-2.6	16,075	-0.02%
2021/01/29	1	30.67	4	30.63	30.26	-3	16,246	-0.02%
2021/01/28	2	30.81	34	30.64	30.72	-32	16,201	-0.20%
2021/01/27	30	30.95	10	30.93	30.95	20	16,259	0.12%
2021/01/26	3	30.83	10	30.71	30.68	-7	16,164	-0.04%
2021/01/25	1	30.49	4	30.62	30.83	-3	16,491	-0.02%
2021/01/22	1	30.47	1	30.57	30.53	0	16,841	0.00%
2021/01/21	12	30.33	9	30.26	30.30	3	17,518	0.02%
2021/01/20	3.5	30.32	4.8	30.36	30.25	-1.4	19,146	-0.01%
2021/01/19	0.1	30.66	2.1	30.70	30.74	-2	19,403	-0.01%
2021/01/18	2	30.51	11	30.41	30.61	-9	19,634	-0.05%
2021/01/15	5.1	31.06	67	31.01	30.79	-61.9	19,548	-0.32%
2021/01/14	1	30.98	36.8	30.92	30.92	-35.8	19,520	-0.18%
2021/01/13	18	30.56	25	30.67	30.69	-7	19,429	-0.04%
2021/01/12	0.3	30.45	5	30.33	30.35	-4.7	19,254	-0.02%
2021/01/11	1.1	30.58	13.4	30.58	30.61	-12.4	19,281	-0.06%
2021/01/08	6.1	30.36	10	30.35	30.46	-3.9	19,283	-0.02%
2021/01/07	5	30.15	11.2	30.20	30.22	-6.2	19,236	-0.03%
2021/01/06	2	30.06	5	30.10	30.00	-3	18,861	-0.02%
2021/01/05	1	30.00	28.1	30.00	30.02	-27.1	18,702	-0.14%
2021/01/04	3	29.94	14.2	29.94	29.94	-11.2	18,639	-0.06%
2020/12/31	0	0.00	1	29.86	29.95	-1	18,552	-0.01%
2020/12/30	1	29.65	0.1	29.69	29.78	0.9	18,338	0.01%
2020/12/29	1	29.68	2	29.67	29.67	-1	18,326	-0.01%
2020/12/28	0	0.00	6	29.74	29.75	-6	18,329	-0.03%
2020/12/25	0.4	29.53	0	0.00	29.51	0.4	18,165	0.00%
2020/12/24	3.1	29.48	0	0.00	29.48	3.1	18,085	0.02%
2020/12/23	8.2	29.39	0.4	29.44	29.42	7.8	18,156	0.04%
2020/12/22	0.7	29.54	2	29.48	29.43	-1.3	18,606	-0.01%
2020/12/21	1.1	29.54	0	0.00	29.60	1.1	19,258	0.01%
2020/12/18	1.6	29.66	0	0.00	29.61	1.6	19,328	0.01%
2020/12/17	0.2	29.65	0	0.00	29.66	0.2	19,561	0.00%
2020/12/16	0	0.00	9	29.66	29.80	-9	19,561	-0.05%
2020/12/15	4.3	29.58	4	29.53	29.51	0.3	19,488	0.00%
2020/12/11	2	29.90	2	29.71	29.81	0	19,359	0.00%
2020/12/10	2.6	30.00	17.2	30.00	29.94	-14.6	19,265	-0.08%
2020/12/09	6	30.13	11.3	30.09	30.14	-5.4	19,097	-0.03%
2020/12/08	2.2	29.91	3.1	29.92	29.90	-0.9	18,695	0.00%
2020/12/07	1	29.80	29.5	29.85	29.85	-28.5	18,414	-0.15%
2020/12/04	7	29.63	13	29.66	29.68	-6	18,251	-0.03%
2020/12/03	0.2	29.50	10	29.49	29.45	-9.8	18,137	-0.05%
2020/12/02	6.8	29.43	2	29.45	29.44	4.8	18,138	0.03%
2020/12/01	2	29.25	0	0.00	29.35	2	18,131	0.01%
2020/11/30	2	29.41	2	29.43	29.35	0	18,213	0.00%
2020/11/27	2	29.30	4	29.21	29.32	-2	18,098	-0.01%
2020/11/26	2	29.10	0	0.00	29.15	2	18,010	0.01%
2020/11/25	1.1	29.01	0	0.00	29.01	1.1	18,006	0.01%
2020/11/24	20	29.15	4.9	29.16	29.11	15.1	17,904	0.08%
2020/11/23	4	29.13	11	29.13	29.14	-7	17,841	-0.04%
2020/11/20	7.5	28.85	1	28.87	28.88	6.5	17,893	0.04%
2020/11/19	6	28.87	1	28.86	28.86	5	18,118	0.03%
2020/11/18	0	0.00	5	28.88	28.90	-5	18,250	-0.03%
2020/11/17	8.5	28.81	0	0.00	28.81	8.5	18,455	0.05%
2020/11/16	6	28.77	7	28.80	28.80	-1	19,178	-0.01%
2020/11/13	1	28.40	0	0.00	28.53	1	18,963	0.01%
2020/11/12	11	28.39	0	0.00	28.40	11	18,920	0.06%
2020/11/11	6.1	28.45	1	28.45	28.50	5.1	18,920	0.03%
2020/11/10	12.1	28.27	0	0.00	28.29	12.1	18,893	0.06%
2020/11/09	10	28.43	18	28.38	28.40	-8	18,592	-0.04%
2020/11/06	5.6	28.20	1	28.22	28.19	4.6	18,420	0.03%
2020/11/05	6	28.13	0	0.00	28.12	6	18,259	0.03%
2020/11/04	12.1	28.01	6	28.05	28.05	6.1	18,240	0.03%
2020/11/03	11	27.99	0	0.00	28.01	11	18,058	0.06%
2020/11/02	9.6	27.68	9	27.66	27.72	0.6	17,951	0.00%
2020/10/30	17.1	27.87	0	0.00	27.80	17.1	17,737	0.10%
2020/10/29	33	27.93	0	0.00	27.98	33	17,214	0.19%
2020/10/28	76.1	28.27	5	28.40	28.19	71.1	16,451	0.43%
2020/10/27	12.5	29.65	3	29.62	29.69	9.5	14,985	0.06%
2020/10/26	18.2	29.72	1	29.68	29.69	17.2	14,571	0.12%
2020/10/23	7	29.61	1	29.60	29.63	6	14,243	0.04%
2020/10/22	6.2	29.58	1	29.54	29.59	5.2	14,252	0.04%
2020/10/21	23	29.68	0	0.00	29.59	23	14,117	0.16%
2020/10/20	2	29.63	0	0.00	29.64	2	13,965	0.01%
2020/10/19	8	29.66	0	0.00	29.64	8	14,347	0.06%
2020/10/16	12	29.63	2	29.64	29.56	10	14,557	0.07%
2020/10/15	10	29.63	88	29.55	29.69	-78	14,581	-0.53%
2020/10/14	7	29.75	1	29.76	29.74	6	14,485	0.04%
2020/10/13	9	29.70	0	0.00	29.71	9	14,504	0.06%
2020/10/12	27	29.81	0	0.00	29.74	27	14,442	0.19%
2020/10/08	4	29.71	5	29.72	29.76	-1	14,174	-0.01%
2020/10/06	6.2	29.72	0	0.00	29.68	6.2	14,217	0.04%
2020/10/05	3	29.43	10	29.44	29.45	-7	14,385	-0.05%
2020/09/29	17	29.37	10	29.38	29.40	7	15,005	0.05%
2020/09/28	4	29.34	0	0.00	29.38	4	15,348	0.03%
2020/09/25	16	28.93	5	29.00	28.90	11	15,839	0.07%
2020/09/24	17	29.12	0	0.00	29.06	17	15,657	0.11%
2020/09/23	13	29.69	10	29.72	29.70	3	15,278	0.02%
2020/09/22	2	29.84	1	29.86	29.80	1	15,424	0.01%
2020/09/21	8	30.08	2	30.10	30.03	6	15,180	0.04%
2020/09/18	1	30.10	0	0.00	30.20	1	15,272	0.01%
2020/09/17	6	30.14	0.1	30.26	30.23	5.9	15,304	0.04%
2020/09/16	0	0.00	7	30.26	30.25	-7	15,278	-0.05%
2020/09/14	4	29.82	1	29.79	29.98	3	15,378	0.02%
2020/09/11	3	29.75	0	0.00	29.75	3	15,516	0.02%
2020/09/10	3	29.86	0	0.00	29.85	3	15,677	0.02%
2020/09/09	16	29.63	0	0.00	29.85	16	15,903	0.10%
2020/09/08	10	29.92	0	0.00	29.97	10	15,932	0.06%
2020/09/07	13	29.98	5	29.99	29.96	8	16,173	0.05%
2020/09/04	18	29.88	5	29.98	30.09	13	16,345	0.08%
2020/09/02	0	0.00	2	30.16	30.14	-2	16,374	-0.01%
2020/09/01	1	30.05	0	0.00	30.06	1	16,665	0.01%
2020/08/31	4	30.24	0	0.00	30.16	4	16,971	0.02%
2020/08/26	4	30.25	0	0.00	30.43	4	17,808	0.02%
2020/08/25	1	30.42	0	0.00	30.44	1	17,900	0.01%
2020/08/21	15.2	30.00	0	0.00	30.11	15.2	17,747	0.09%
2020/08/20	21	30.09	1	30.05	29.79	20	17,584	0.11%
2020/08/19	10	30.95	2	30.90	30.77	8	17,106	0.05%
2020/08/18	0.3	30.90	2	30.88	30.90	-1.8	17,222	-0.01%
2020/08/17	1	30.93	2	30.93	30.96	-1	17,405	-0.01%
2020/08/14	4	30.60	1.5	30.59	30.63	2.5	17,515	0.01%
2020/08/13	11	30.31	10	30.32	30.32	1	17,551	0.01%
2020/08/12	3	30.18	0	0.00	30.22	3	17,670	0.02%
2020/08/11	1	30.35	12	30.45	30.35	-11	17,800	-0.06%
2020/08/10	7	30.67	9.2	30.60	30.60	-2.2	17,852	-0.01%
2020/08/06	2	30.68	4	30.79	30.70	-2	18,123	-0.01%
2020/08/05	4.1	30.46	17.8	30.45	30.62	-13.7	18,150	-0.08%
2020/08/04	1.1	30.08	2	30.04	30.17	-0.9	18,066	0.00%
2020/08/03	3	30.00	3	30.01	30.01	0	18,203	0.00%
2020/07/31	3.1	30.14	28	30.14	30.24	-25	18,362	-0.14%
2020/07/30	2	29.78	3	29.86	29.99	-1	18,199	-0.01%
2020/07/29	0	0.00	1	29.77	29.62	-1	18,290	-0.01%
2020/07/28	3.3	29.51	3.3	29.70	29.46	0	18,589	0.00%
2020/07/27	8	29.84	4	29.79	29.84	4	18,958	0.02%
2020/07/24	20	30.05	20	29.94	29.85	0	19,177	0.00%
2020/07/23	1	30.05	12	30.15	30.17	-11	19,226	-0.06%
2020/07/22	5	29.97	44	29.95	29.97	-39	19,001	-0.21%
2020/07/21	1	29.80	11.1	29.73	29.84	-10.1	18,618	-0.05%
2020/07/20	3	29.42	23	29.42	29.55	-20	18,471	-0.11%
2020/07/17	12	29.63	2.1	29.66	29.59	9.9	18,517	0.05%
2020/07/15	4.1	29.59	0	0.00	29.53	4.1	19,020	0.02%
2020/07/14	1.1	29.61	2	29.62	29.58	-0.9	19,474	0.00%
2020/07/13	5	29.67	0	0.00	29.65	5	19,664	0.03%
2020/07/10	0	0.00	4	29.74	29.52	-4	20,111	-0.02%
2020/07/09	4.1	29.83	12	29.87	29.74	-7.9	20,149	-0.04%
2020/07/08	2	29.71	11.2	29.76	29.72	-9.2	20,104	-0.05%
2020/07/07	7	29.59	10	29.59	29.43	-3	19,758	-0.02%
2020/07/06	0	0.00	40	29.74	29.83	-40	19,831	-0.20%
2020/07/03	2	29.38	17	29.32	29.33	-15	19,848	-0.08%
2020/07/02	1	28.96	11	29.00	29.09	-10	19,919	-0.05%
2020/07/01	1	28.87	9	28.86	28.79	-8	19,835	-0.04%
2020/06/30	4	28.55	2	28.56	28.56	2	19,720	0.01%
2020/06/29	1	28.50	2	28.49	28.51	-1	19,944	-0.01%
2020/06/24	0.4	28.57	15	28.56	28.54	-14.6	20,125	-0.07%
2020/06/23	10.1	28.52	0	0.00	28.54	10.1	20,752	0.05%
2020/06/22	1	28.46	2	28.49	28.48	-1	21,173	0.00%
2020/06/19	1	28.60	1	28.72	28.56	0	21,935	0.00%
2020/06/18	1	28.47	2.2	28.49	28.55	-1.2	22,217	-0.01%
2020/06/17	2	28.42	8	28.44	28.46	-6	22,778	-0.03%
2020/06/16	3.2	28.41	1.4	28.43	28.45	1.8	23,966	0.01%
2020/06/15	23.2	28.32	29	28.25	28.13	-5.8	25,896	-0.02%
2020/06/12	16	27.97	16	28.15	28.29	0	26,870	0.00%
2020/06/11	5.2	28.72	20.7	28.54	28.43	-15.5	28,066	-0.06%
2020/06/10	8	28.89	1	28.87	28.86	7	29,208	0.02%
2020/06/09	4	28.84	7.2	28.86	28.84	-3.2	31,585	-0.01%
2020/06/08	6	28.90	15	28.89	28.88	-9	33,932	-0.03%
2020/06/05	1.1	28.80	41.2	28.79	28.80	-40.1	34,209	-0.12%
2020/06/04	1	28.58	9	28.67	28.67	-8	34,954	-0.02%
2020/06/03	2	28.43	33	28.48	28.48	-31	36,194	-0.09%
2020/06/02	0	0.00	10.9	28.22	28.17	-10.9	36,074	-0.03%
2020/06/01	4	27.99	2	28.03	28.05	2	36,099	0.01%
2020/05/29	3	27.80	0	0.00	27.86	3	36,125	0.01%
2020/05/28	8	27.99	2	28.05	27.90	6	36,417	0.02%
2020/05/27	1	27.86	2	27.84	27.85	-1	36,930	0.00%
2020/05/26	7	27.80	4	27.77	27.82	3	37,686	0.01%
2020/05/25	7	27.42	2	27.48	27.50	5	37,769	0.01%
2020/05/22	21.2	27.51	0	0.00	27.45	21.2	37,724	0.06%
2020/05/21	13	27.65	1.5	27.68	27.63	11.5	37,673	0.03%
2020/05/20	6	27.51	2	27.51	27.48	4	37,414	0.01%
2020/05/19	8	27.38	4	27.43	27.43	4	37,371	0.01%
2020/05/18	2	27.24	0	0.00	27.25	2	37,373	0.01%
2020/05/15	3	27.42	1	27.60	27.43	2	37,286	0.01%
2020/05/14	6	27.53	3	27.63	27.48	3	37,309	0.01%
2020/05/13	4	27.75	28.6	27.73	27.75	-24.6	37,221	-0.07%
2020/05/12	0	0.00	1	27.54	27.55	-1	37,202	0.00%
2020/05/11	33	27.67	9	27.67	27.66	24	37,225	0.06%
2020/05/07	1.2	27.41	1	27.41	27.40	0.2	37,179	0.00%
2020/05/06	4	27.30	0	0.00	27.32	4	37,098	0.01%
2020/05/05	12	27.35	5	27.23	27.33	7	37,146	0.02%
2020/05/04	9	27.02	10	26.94	27.09	-1	37,105	0.00%
2020/04/30	10	27.40	140	27.41	27.46	-130	36,925	-0.35%	大賣/鉅額交易
2020/04/29	7	27.07	6	27.08	27.07	1	37,079	0.00%
2020/04/28	8	26.94	20.5	26.90	26.91	-12.5	37,392	-0.03%
2020/04/27	0	0.00	22	26.70	26.79	-22	39,171	-0.06%
2020/04/24	1	26.32	1	26.33	26.33	0	38,889	0.00%
2020/04/23	10	26.32	0	0.00	26.34	10	38,981	0.03%
2020/04/22	32	25.98	5	25.83	26.23	27	38,900	0.07%
2020/04/21	12.5	26.18	11	26.28	26.10	1.5	38,703	0.00%
2020/04/20	1	26.56	8	26.51	26.60	-7	38,276	-0.02%
2020/04/17	15	26.58	12	26.72	26.50	3	38,143	0.01%
2020/04/16	11	26.42	0	0.00	26.44	11	37,641	0.03%
2020/04/15	15	26.41	15	26.39	26.47	0	37,489	0.00%
2020/04/14	1	25.79	23	25.97	26.05	-22	37,155	-0.06%
2020/04/13	4.3	25.74	11	25.69	25.68	-6.7	37,244	-0.02%
2020/04/10	2	25.73	6	25.72	25.73	-4	37,181	-0.01%
2020/04/09	6.1	25.75	57	25.70	25.65	-50.9	37,221	-0.14%
2020/04/08	1	25.22	35	25.55	25.77	-34	36,867	-0.09%
2020/04/07	26	25.20	10	25.20	25.22	16	36,353	0.04%
2020/04/06	3.4	24.70	51	24.60	24.84	-47.6	36,110	-0.13%
2020/04/01	5	24.49	2	24.43	24.52	3	35,797	0.01%
2020/03/31	30	24.43	12	24.48	24.49	18	35,582	0.05%
2020/03/30	8	24.20	3	24.05	24.32	5	35,350	0.01%
2020/03/27	20	24.60	52	24.80	24.35	-32	35,016	-0.09%
2020/03/26	13	24.20	69	24.25	24.26	-56	34,321	-0.16%
2020/03/25	27	24.19	15	24.19	24.09	12	33,888	0.04%
2020/03/24	18.2	23.27	8	23.34	23.38	10.2	33,068	0.03%
2020/03/23	24.2	22.57	5	22.59	22.49	19.2	32,600	0.06%
2020/03/20	88.6	23.07	55	23.43	23.28	33.6	31,861	0.11%
2020/03/19	143	22.10	27	22.21	21.85	116	30,566	0.38%	大買/鉅額交易
2020/03/18	85.7	23.55	42	23.53	23.29	43.7	28,445	0.15%
2020/03/17	74.5	23.80	90	23.73	23.67	-15.5	27,264	-0.06%
2020/03/16	92.1	24.69	20	24.88	24.41	72.1	25,639	0.28%
2020/03/13	190.3	24.29	17.2	25.11	25.29	173.1	24,153	0.72%	大買/鉅額交易
2020/03/12	131.2	25.98	8	25.80	25.93	123.2	21,637	0.57%	大買/鉅額交易
2020/03/11	21	27.11	12.4	27.26	26.97	8.6	19,241	0.04%
2020/03/10	71.1	26.84	2	26.81	27.25	69.1	18,794	0.37%
2020/03/09	48	27.29	0	0.00	27.25	48	17,707	0.27%
2020/03/06	3	27.85	0	0.00	27.88	3	16,214	0.02%
2020/03/05	1	28.06	7	28.10	28.10	-6	16,065	-0.04%
2020/03/04	3	27.80	0	0.00	27.86	3	16,235	0.02%
2020/03/03	11	28.06	20	28.00	27.93	-9	15,926	-0.06%
2020/03/02	35	27.62	1	27.90	27.75	34	15,541	0.22%
2020/02/27	20	27.95	1	28.12	27.90	19	14,821	0.13%
2020/02/26	10.3	28.39	7	28.48	28.30	3.3	13,985	0.02%
2020/02/25	3	28.59	1	28.45	28.67	2	13,480	0.01%
2020/02/24	24	28.71	9.8	28.69	28.70	14.2	13,484	0.11%
2020/02/21	2	28.87	0	0.00	28.90	2	13,361	0.01%
2020/02/20	3	28.95	2	28.92	28.93	1	13,388	0.01%
2020/02/19	7	28.94	90	28.94	28.96	-83	13,416	-0.62%
2020/02/18	3	28.80	9	28.80	28.80	-6	13,342	-0.04%
2020/02/17	4	28.80	1.4	28.81	28.80	2.7	13,204	0.02%
2020/02/14	1	28.64	20	28.76	28.79	-19	13,043	-0.15%
2020/02/13	5	28.68	1	28.77	28.64	4	12,980	0.03%
2020/02/12	1	28.51	2.3	28.55	28.56	-1.3	13,444	-0.01%
2020/02/11	1	28.30	3	28.33	28.34	-2	13,351	-0.01%
2020/02/10	3	28.09	10	28.11	28.14	-7	13,445	-0.05%
2020/02/07	11	28.26	0	0.00	28.23	11	13,453	0.08%
2020/02/06	3	28.27	12	28.26	28.44	-9	13,474	-0.07%
2020/02/05	5	28.09	0	0.00	28.08	5	13,426	0.04%
2020/02/04	29	27.94	4	28.00	28.12	25	13,381	0.19%
2020/02/03	13	27.26	3.3	27.33	27.74	9.7	13,397	0.07%
2020/01/31	57	27.84	26	27.71	27.92	31	12,821	0.24%
2020/01/30	115	27.73	8	27.98	27.70	107	12,492	0.86%	大買/鉅額交易
2020/01/20	1	29.19	29	29.19	29.19	-28	10,664	-0.26%
2020/01/17	1	29.17	0	0.00	29.16	1	10,913	0.01%
2020/01/16	1	29.10	21	29.10	29.10	-20	11,189	-0.18%
2020/01/15	0	0.00	50.2	29.05	29.01	-50.2	12,641	-0.40%
2020/01/14	2	29.01	8	28.98	29.02	-6	13,051	-0.05%
2020/01/13	0	0.00	5	28.79	28.84	-5	13,473	-0.04%
2020/01/09	1	28.75	2	28.70	28.70	-1	13,606	-0.01%
2020/01/08	1	28.48	3	28.44	28.50	-2	13,583	-0.01%
2020/01/07	9	28.58	10	28.65	28.69	-1	13,478	-0.01%
2020/01/06	13	28.97	13	29.01	28.96	0	13,221	0.00%
2020/01/03	5	29.20	14	29.12	29.18	-9	13,373	-0.07%
2020/01/02	3	29.10	2	29.10	29.09	1	13,410	0.01%
2019/12/31	8	28.97	2	28.98	28.97	6	13,889	0.04%
2019/12/30	8	28.99	4	28.99	29.00	4	13,762	0.03%
2019/12/27	1	28.91	2.5	28.91	28.90	-1.5	13,551	-0.01%
2019/12/26	0	0.00	2	28.85	28.86	-2	13,505	-0.01%
2019/12/25	4	28.85	1	28.86	28.83	3	13,511	0.02%
2019/12/23	7	28.69	2	28.74	28.72	5	13,547	0.04%
2019/12/20	2	28.73	12	28.82	28.80	-10	13,527	-0.07%
2019/12/19	0	0.00	1	28.69	28.69	-1	13,545	-0.01%
2019/12/18	1.1	28.77	7.6	28.71	28.77	-6.6	13,651	-0.05%
2019/12/17	3	28.65	2	28.64	28.71	1	13,549	0.01%
2019/12/16	5	28.57	3.2	28.48	28.57	1.9	13,469	0.01%
2019/12/13	2	28.40	2	28.39	28.37	0	13,377	0.00%
2019/12/12	64	28.32	1	28.28	28.31	63	13,384	0.47%
2019/12/11	1	28.21	0	0.00	28.21	1	13,328	0.01%
2019/12/10	3	28.14	1	28.12	28.14	2	13,446	0.01%
2019/12/09	1	28.21	0	0.00	28.21	1	13,528	0.01%
2019/12/06	1	28.14	9	28.14	28.13	-8	13,516	-0.06%
2019/12/05	1	28.02	3	28.02	28.03	-2	13,450	-0.01%
2019/12/04	6	27.85	1	27.87	27.88	5	13,511	0.04%
2019/12/03	51	27.93	2	27.64	27.92	49	13,692	0.36%
2019/12/02	14	27.60	0	0.00	27.65	14	13,797	0.10%
2019/11/29	48.2	27.77	0	0.00	27.75	48.2	13,635	0.35%
2019/11/28	0	0.00	1	28.03	28.03	-1	13,452	-0.01%
2019/11/27	1	28.03	2	28.06	28.04	-1	13,666	-0.01%
2019/11/26	1	28.05	6	28.07	28.06	-5	13,631	-0.04%
2019/11/25	0	0.00	1	27.99	27.99	-1	13,586	-0.01%
2019/11/22	2	28.00	11	28.00	28.01	-9	13,516	-0.07%
2019/11/21	6.1	27.86	10	27.95	28.00	-4	13,703	-0.03%
2019/11/20	5	28.08	0	0.00	28.09	5	13,558	0.04%
2019/11/19	0.1	28.19	10	28.09	28.14	-9.9	13,536	-0.07%
2019/11/18	2	28.05	0	0.00	28.05	2	13,457	0.01%
2019/11/15	1	27.88	0	0.00	27.88	1	13,347	0.01%
2019/11/14	0	0.00	1	27.83	27.83	-1	13,300	-0.01%
2019/11/13	0	0.00	4	27.74	27.79	-4	13,284	-0.03%
2019/11/12	7	27.69	0	0.00	27.74	7	13,309	0.05%
2019/11/11	27	27.66	2	27.52	27.50	25	13,273	0.19%
2019/11/07	3	27.86	1	27.78	27.80	2	12,608	0.02%
2019/11/06	3.2	27.96	1	27.94	27.93	2.2	12,524	0.02%
2019/11/05	13	27.95	12	27.99	28.03	1	12,445	0.01%
2019/11/04	12.2	27.81	6	27.79	27.84	6.2	12,571	0.05%
2019/11/01	12	27.61	3	27.62	27.63	9	12,668	0.07%
2019/10/31	16.1	27.63	0	0.00	27.58	16.1	12,802	0.13%
2019/10/30	7	27.62	0	0.00	27.65	7	12,593	0.06%
2019/10/29	12	27.68	0	0.00	27.62	12	12,476	0.10%
2019/10/28	20	27.70	15.6	27.71	27.70	4.4	12,149	0.04%
2019/10/25	10	27.65	3	27.64	27.60	7	11,944	0.06%
2019/10/24	24	27.62	2	27.61	27.65	22	11,625	0.19%
2019/10/23	96	27.49	2	27.46	27.54	94	11,355	0.83%
2019/10/22	22	29.01	14	29.00	29.03	8	9,885	0.08%
2019/10/21	16	28.95	5	28.93	28.95	11	9,478	0.12%
2019/10/18	10	28.81	1	28.79	28.82	9	8,991	0.10%
2019/10/17	0.8	28.74	0	0.00	28.70	0.8	8,831	0.01%
2019/10/16	3	28.50	2	28.48	28.51	1	8,735	0.01%
2019/10/15	1	28.44	40	28.45	28.45	-39	8,666	-0.45%
2019/10/14	5	28.55	0	0.00	28.52	5	8,593	0.06%
2019/10/09	13	28.30	1	28.33	28.28	12	8,581	0.14%
2019/10/08	8	28.45	0	0.00	28.44	8	8,493	0.09%
2019/10/07	28	28.41	5	28.40	28.42	23	8,511	0.27%
2019/10/04	2	28.19	0	0.00	28.14	2	7,917	0.03%
2019/10/03	2	28.02	0	0.00	28.12	2	7,926	0.03%
2019/10/02	0	0.00	4	28.16	28.17	-4	7,930	-0.05%
2019/10/01	8	28.14	3	28.20	28.18	5	8,004	0.06%
2019/09/27	3.2	27.93	4	28.07	27.88	-0.8	7,986	-0.01%
2019/09/26	4	28.26	4	28.15	28.15	0	7,928	0.00%
2019/09/25	4	28.20	0	0.00	28.20	4	7,983	0.05%
2019/09/24	2	28.27	5	28.18	28.33	-3	8,100	-0.04%
2019/09/23	2	28.12	0	0.00	28.12	2	8,000	0.02%
2019/09/20	2	27.99	3	27.99	27.98	-1	7,850	-0.01%
2019/09/19	3	27.96	9	27.97	27.97	-6	7,861	-0.08%
2019/09/17	9	28.00	1	28.00	28.00	8	7,859	0.10%
2019/09/16	1	27.96	3.3	27.96	27.94	-2.3	7,809	-0.03%
2019/09/12	2	27.93	2	27.95	27.92	0	7,861	0.00%
2019/09/11	17	27.85	4	27.89	27.81	13	7,833	0.17%
2019/09/10	0	0.00	15	27.74	27.74	-15	7,725	-0.19%
2019/09/09	0	0.00	4	27.77	27.77	-4	7,727	-0.05%
2019/09/06	10	27.86	2	27.91	27.83	8	7,701	0.10%
2019/09/05	1	27.74	10	27.72	27.71	-9	7,572	-0.12%
2019/09/04	0	0.00	1	27.50	27.54	-1	7,409	-0.01%
2019/09/03	0	0.00	15	27.42	27.40	-15	7,314	-0.21%
2019/09/02	0	0.00	4.2	27.42	27.44	-4.2	7,237	-0.06%
2019/08/30	0	0.00	3	27.30	27.25	-3	7,220	-0.04%
2019/08/29	0	0.00	20	26.99	27.00	-20	7,036	-0.28%
2019/08/28	0	0.00	2	27.00	26.97	-2	7,116	-0.03%
2019/08/26	7.2	26.87	0	0.00	26.88	7.2	7,350	0.10%
2019/08/23	0	0.00	2	27.03	27.02	-2	7,298	-0.03%
2019/08/22	1	27.00	0	0.00	27.02	1	7,477	0.01%
2019/08/20	6	27.06	3	27.07	27.07	3	7,787	0.04%
2019/08/15	2	26.71	0	0.00	26.82	2	8,632	0.02%
2019/08/14	3	26.96	2	26.97	26.93	1	8,821	0.01%
2019/08/13	2	26.73	5	26.73	26.76	-3	9,037	-0.03%
2019/08/12	19	26.79	4	26.88	26.90	15	9,379	0.16%
2019/08/08	7	26.54	0	0.00	26.56	7	9,580	0.07%
2019/08/07	6	26.45	5	26.51	26.43	1	9,640	0.01%
2019/08/06	11	26.28	1	25.96	26.52	10	9,836	0.10%
2019/08/05	10	26.68	5	26.70	26.60	5	9,910	0.05%
2019/08/02	8	26.85	51	26.85	26.85	-43	9,881	-0.44%
2019/08/01	47	27.14	0	0.00	27.10	47	9,867	0.48%
2019/07/31	3	27.19	0	0.00	27.20	3	9,844	0.03%
2019/07/30	2	27.28	0	0.00	27.29	2	9,832	0.02%
2019/07/29	10	27.39	55	27.39	27.37	-45	9,985	-0.45%
2019/07/26	0	0.00	9	27.41	27.40	-9	10,002	-0.09%
2019/07/25	1	27.37	7	27.40	27.47	-6	9,973	-0.06%
2019/07/24	1	27.32	1	27.31	27.28	0	9,839	0.00%
2019/07/23	3	27.24	6	27.24	27.24	-3	9,743	-0.03%
2019/07/22	0	0.00	13	27.12	27.11	-13	9,640	-0.13%
2019/07/19	2	27.08	0	0.00	27.06	2	9,632	0.02%
2019/07/18	4	27.11	1	27.06	27.06	3	9,668	0.03%
2019/07/16	0	0.00	21	27.27	27.26	-21	9,616	-0.22%
2019/07/15	5	27.18	4	27.14	27.21	1	9,580	0.01%
2019/07/12	1	27.23	0	0.00	27.16	1	9,519	0.01%
2019/07/11	5	27.16	6	27.14	27.11	-1	9,417	-0.01%
2019/07/10	1	26.91	5	26.90	26.95	-4	9,359	-0.04%
2019/07/09	3	26.87	5	26.86	26.87	-2	9,354	-0.02%
2019/07/08	9	27.01	13	27.00	26.96	-4	9,386	-0.04%
2019/07/05	1	27.01	7	26.99	26.99	-6	9,410	-0.06%
2019/07/04	5	26.88	1	26.93	26.93	4	9,405	0.04%
2019/07/03	1	26.81	2	26.88	26.78	-1	9,587	-0.01%
2019/07/02	2	26.91	12	26.94	26.96	-10	9,637	-0.10%
2019/07/01	7	26.91	43	26.94	26.95	-36	9,701	-0.37%
2019/06/28	4	26.64	2	26.59	26.59	2	9,568	0.02%
2019/06/27	1	26.60	3	26.64	26.61	-2	9,642	-0.02%
2019/06/26	3	26.40	14	26.41	26.43	-11	9,628	-0.11%
2019/06/25	2	26.49	3	26.53	26.47	-1	9,602	-0.01%
2019/06/24	10	26.52	5	26.49	26.60	5	9,553	0.05%
2019/06/21	6	26.66	11	26.53	26.52	-5	9,504	-0.05%
2019/06/20	7	26.58	1	26.61	26.61	6	9,474	0.06%
2019/06/19	4	26.33	32	26.37	26.47	-28	9,490	-0.30%
2019/06/18	8	26.06	0	0.00	26.06	8	9,486	0.08%
2019/06/17	5	26.07	0	0.00	26.05	5	9,491	0.05%
2019/06/14	5	26.01	0	0.00	25.99	5	9,618	0.05%
2019/06/13	5	25.98	0	0.00	26.01	5	9,632	0.05%
2019/06/12	15	26.07	8	26.03	26.10	7	9,561	0.07%
2019/06/11	6	26.05	22	25.99	26.04	-16	9,520	-0.17%
2019/06/10	3	25.93	5	25.92	25.99	-2	9,429	-0.02%
2019/06/06	10	25.67	0	0.00	25.69	10	9,425	0.11%
2019/06/05	0	0.00	1	25.89	25.81	-1	9,293	-0.01%
2019/06/04	0	0.00	1	25.91	25.76	-1	9,308	-0.01%
2019/06/03	5	25.65	5	25.78	25.84	0	9,261	0.00%
2019/05/31	1	25.66	8	25.83	25.94	-7	9,166	-0.08%
2019/05/30	4	25.48	1	25.48	25.58	3	9,109	0.03%
2019/05/29	7	25.36	0	0.00	25.39	7	9,105	0.08%
2019/05/28	7	25.46	0	0.00	25.50	7	9,002	0.08%
2019/05/27	38	25.41	0	0.00	25.45	38	9,012	0.42%
2019/05/24	13	25.45	6	25.45	25.44	7	8,978	0.08%
2019/05/23	37	25.46	0	0.00	25.44	37	8,938	0.41%
2019/05/22	8	25.80	0	0.00	25.79	8	8,554	0.09%
2019/05/21	7	25.67	1	25.70	25.76	6	8,558	0.07%
2019/05/20	11	25.66	0	0.00	25.70	11	8,317	0.13%
2019/05/17	15	25.73	10	25.70	25.70	5	8,142	0.06%
2019/05/16	5	25.98	0	0.00	25.92	5	7,872	0.06%
2019/05/15	1	26.10	2	26.17	26.18	-1	7,697	-0.01%
2019/05/14	19	25.89	0	0.00	26.07	19	7,656	0.25%
2019/05/13	28	26.16	1	26.13	26.09	27	7,409	0.36%
2019/05/10	1	26.48	0	0.00	26.55	1	7,083	0.01%
2019/05/09	1	26.68	1	26.70	26.74	0	6,862	0.00%
2019/05/08	1	27.08	0	0.00	27.20	1	6,628	0.02%
2019/05/06	6	27.14	0	0.00	27.08	6	6,968	0.09%
2019/05/03	1	27.45	0	0.00	27.56	1	6,823	0.01%
2019/04/30	2	27.26	0	0.00	27.35	2	6,847	0.03%
2019/04/29	0	0.00	1	27.36	27.35	-1	6,855	-0.01%
2019/04/26	0	0.00	9	27.50	27.52	-9	6,893	-0.13%
2019/04/25	1	27.64	3	27.61	27.65	-2	6,895	-0.03%
2019/04/24	0	0.00	1	27.50	27.57	-1	6,904	-0.01%
2019/04/23	0	0.00	2	27.28	27.36	-2	6,843	-0.03%
2019/04/22	6	27.43	0	0.00	27.41	6	6,833	0.09%
2019/04/19	3	27.33	5	27.38	27.35	-2	6,797	-0.03%
2019/04/18	2	27.50	3	27.28	27.14	-1	6,739	-0.01%
2019/04/17	3	27.46	7	27.46	27.44	-4	6,701	-0.06%
2019/04/16	1	27.20	7	27.21	27.25	-6	6,569	-0.09%
2019/04/15	0	0.00	2	26.98	26.99	-2	6,395	-0.03%
2019/04/11	0	0.00	3	26.96	26.89	-3	6,849	-0.04%
2019/04/10	0	0.00	3.8	26.96	26.97	-3.8	6,895	-0.06%
2019/04/09	1	27.05	0	0.00	27.02	1	6,835	0.01%
2019/04/08	12	26.95	4	26.96	26.93	8	6,633	0.12%
2019/04/03	10	26.72	0	0.00	26.73	10	6,721	0.15%
2019/04/02	2	26.58	7	26.58	26.58	-5	6,770	-0.07%
2019/04/01	2	26.53	1	26.59	26.51	1	6,747	0.01%
2019/03/27	1	26.28	0	0.00	26.28	1	6,599	0.02%
2019/03/26	1	26.27	7	26.28	26.25	-6	6,586	-0.09%
2019/03/25	0	0.00	1	26.09	26.10	-1	6,812	-0.01%
2019/03/22	1	26.57	0	0.00	26.37	1	6,765	0.01%
2019/03/21	1	26.34	10	26.34	26.37	-9	6,637	-0.14%
2019/03/20	4	26.20	0	0.00	26.20	4	6,477	0.06%
2019/03/19	1	26.22	0	0.00	26.22	1	6,474	0.02%
2019/03/18	1	26.01	16	26.06	26.13	-15	6,282	-0.24%
2019/03/15	0	0.00	5	25.98	25.91	-5	6,315	-0.08%
2019/03/14	64	26.00	0.5	25.99	25.91	63.5	6,297	1.01%
2019/03/13	3	26.00	12	25.96	25.98	-9	6,393	-0.14%
2019/03/12	0	0.00	6	26.05	26.01	-6	6,406	-0.09%
2019/03/11	0	0.00	2	25.85	25.89	-2	6,398	-0.03%
2019/03/08	1	25.69	1	25.69	25.84	0	6,486	0.00%
2019/03/07	1	26.00	1	26.02	25.98	0	6,446	0.00%
2019/03/05	2	25.99	0	0.00	26.00	2	6,424	0.03%
2019/03/04	1	25.96	5	26.12	26.12	-4	6,359	-0.06%
2019/02/27	1	25.95	7	25.95	25.96	-6	6,190	-0.10%
2019/02/26	1	26.18	22	26.25	26.18	-21	6,134	-0.34%
2019/02/25	2	26.09	8	26.10	26.13	-6	6,036	-0.10%
2019/02/22	1	25.88	11	25.84	25.90	-10	5,846	-0.17%
2019/02/21	0	0.00	3	25.80	25.84	-3	5,647	-0.05%
2019/02/20	1	25.70	1	25.74	25.74	0	5,522	0.00%
2019/02/19	2	25.54	10	25.53	25.52	-8	5,357	-0.15%
2019/02/18	1	25.54	2.1	25.54	25.52	-1.1	5,339	-0.02%
2019/02/15	1	25.52	5	25.58	25.39	-4	5,279	-0.08%
2019/02/14	3	25.45	14	25.47	25.43	-11	5,240	-0.21%
2019/02/13	0	0.00	10	25.41	25.42	-10	5,182	-0.19%
2019/02/12	0	0.00	5	25.18	25.26	-5	5,100	-0.10%
2019/02/11	2	24.99	7	24.99	24.99	-5	4,965	-0.10%
2019/01/30	1	24.90	1	25.00	24.92	0	4,909	0.00%
2019/01/29	2	24.84	26	24.85	24.89	-24	4,913	-0.49%
2019/01/28	2	25.05	18	25.09	25.01	-16	4,903	-0.33%
2019/01/25	0.3	24.93	10	24.84	24.90	-9.7	4,787	-0.20%
2019/01/24	3	24.55	2	24.55	24.55	1	4,632	0.02%
2019/01/21	0	0.00	5	24.51	24.51	-5	4,849	-0.10%
2019/01/18	1	24.39	0	0.00	24.39	1	5,011	0.02%
2019/01/16	3	24.26	0	0.00	24.25	3	5,438	0.06%
2019/01/15	0	0.00	1	24.04	24.13	-1	6,020	-0.02%
2019/01/09	1	23.83	0	0.00	24.05	1	6,401	0.02%
2019/01/07	1	23.70	1	23.69	23.73	0	6,725	0.00%
2019/01/04	6	23.25	0	0.00	23.40	6	7,051	0.09%
2019/01/03	8	23.64	0	0.00	23.59	8	7,909	0.10%
2018/12/28	5	23.93	0	0.00	23.94	5	8,282	0.06%
2018/12/27	2	23.93	4	23.93	23.91	-2	8,621	-0.02%
2018/12/26	8	23.79	0	0.00	23.72	8	8,759	0.09%
2018/12/25	7	23.88	0	0.00	23.97	7	8,686	0.08%
2018/12/24	1	24.17	0	0.00	24.18	1	8,487	0.01%
2018/12/21	2	24.01	0	0.00	24.14	2	8,473	0.02%
2018/12/19	10	24.12	1	24.14	24.14	9	8,442	0.11%
2018/12/18	27	24.04	1	24.03	24.03	26	8,463	0.31%
2018/12/14	2	24.31	0	0.00	24.31	2	8,178	0.02%
2018/12/11	1	24.11	0	0.00	24.18	1	8,275	0.01%
2018/12/10	5	24.05	0	0.00	24.07	5	8,351	0.06%
2018/12/06	5	24.11	0	0.00	24.19	5	8,290	0.06%
2018/12/05	0	0.00	15	24.60	24.60	-15	8,209	-0.18%
2018/12/04	5	24.88	0	0.00	24.82	5	8,447	0.06%
2018/12/03	10	24.77	13	24.82	24.89	-3	8,500	-0.04%
2018/11/30	3	24.49	3	24.46	24.46	0	8,381	0.00%
2018/11/29	8	24.44	0	0.00	24.38	8	8,342	0.10%
2018/11/28	0	0.00	1	24.27	24.27	-1	8,290	-0.01%
2018/11/27	1	24.00	0	0.00	24.10	1	8,278	0.01%
2018/11/22	5	24.01	0	0.00	23.98	5	8,224	0.06%
2018/11/20	1	24.25	0	0.00	24.17	1	8,126	0.01%
2018/11/19	3	24.38	1	24.40	24.40	2	8,079	0.02%
2018/11/14	0	0.00	1	24.15	24.15	-1	8,020	-0.01%
2018/11/13	3	23.78	0	0.00	24.12	3	8,005	0.04%
2018/11/12	1	24.23	0	0.00	24.18	1	7,914	0.01%
2018/11/09	0	0.00	1	24.26	24.21	-1	7,901	-0.01%
2018/11/08	1	24.37	0	0.00	24.37	1	7,862	0.01%
2018/11/06	1	24.02	0	0.00	24.08	1	7,809	0.01%
2018/11/05	1	24.13	1	24.18	24.18	0	7,756	0.00%
2018/11/02	1	24.15	0	0.00	24.18	1	7,715	0.01%
2018/11/01	1	24.00	0	0.00	24.08	1	7,680	0.01%
2018/10/30	8	23.38	0	0.00	23.42	8	7,572	0.11%
2018/10/29	6	23.34	0	0.00	23.34	6	7,528	0.08%
2018/10/26	19	23.43	0	0.00	23.43	19	7,385	0.26%
2018/10/25	18	23.60	35	23.58	23.59	-17	7,185	-0.24%
2018/10/24	1	23.96	0	0.00	24.12	1	6,901	0.01%
2018/10/23	33	24.14	0	0.00	24.13	33	6,812	0.48%
2018/10/22	6	25.62	2	25.80	25.81	4	6,360	0.06%
2018/10/19	2	25.18	0	0.00	25.55	2	6,251	0.03%
2018/10/17	22	25.66	2	25.67	25.51	20	6,223	0.32%
2018/10/16	11	25.27	1	25.38	25.39	10	6,122	0.16%
2018/10/15	7	25.22	0	0.00	25.18	7	5,996	0.12%
2018/10/12	26	24.81	0	0.00	25.26	26	5,746	0.45%
2018/10/11	44	24.97	0	0.00	24.91	44	5,427	0.81%
2018/10/09	4	26.26	3	26.34	26.34	1	4,295	0.02%
2018/10/08	15	26.49	0	0.00	26.70	15	3,944	0.38%
2018/10/05	7	26.48	0	0.00	26.43	7	3,543	0.20%
2018/10/04	11	26.72	0	0.00	26.78	11	3,174	0.35%
2018/10/03	1	26.86	0	0.00	26.97	1	3,010	0.03%
2018/09/26	0	0.00	1	27.38	27.40	-1	3,083	-0.03%
2018/09/25	0	0.00	1	27.42	27.49	-1	3,115	-0.03%
2018/09/20	2	27.40	0	0.00	27.40	2	3,130	0.06%
2018/09/18	0	0.00	5	27.35	27.40	-5	3,280	-0.15%
2018/09/17	3	27.43	0	0.00	27.46	3	3,338	0.09%
2018/09/14	2	27.25	0	0.00	27.40	2	3,392	0.06%
2018/09/13	5	26.88	0	0.00	26.92	5	3,354	0.15%
2018/09/11	1	26.65	0	0.00	26.78	1	3,265	0.03%
2018/09/10	1	26.67	0	0.00	26.67	1	3,260	0.03%
2018/09/07	0	0.00	3	27.27	27.19	-3	3,011	-0.10%
2018/09/06	2	27.34	0.1	27.50	27.45	1.9	2,903	0.07%
2018/09/04	5	27.69	0	0.00	27.63	5	2,863	0.17%
2018/08/31	0	0.00	0	27.78	27.78	0	2,999	0.00%
2018/08/29	1	27.61	0	0.00	27.61	1	3,158	0.03%
2018/08/24	3	27.15	0	0.00	27.20	3	3,211	0.09%
2018/08/20	5	27.19	0	0.00	27.19	5	3,504	0.14%
2018/08/16	0	0.00	2	27.00	27.09	-2	3,491	-0.06%
2018/08/15	5	27.23	0	0.00	27.10	5	3,502	0.14%
2018/08/10	5	27.55	0	0.00	27.53	5	3,620	0.14%
2018/08/06	2	27.33	0	0.00	27.43	2	3,772	0.05%
2018/08/03	0	0.00	1	27.15	27.18	-1	3,769	-0.03%
2018/08/02	0	0.00	10	27.22	27.00	-10	3,725	-0.27%
2018/07/25	5	26.47	8	26.48	26.47	-3	3,187	-0.09%
2018/07/24	0	0.00	1	26.33	26.42	-1	3,117	-0.03%
2018/07/23	5	26.26	7	26.23	26.23	-2	3,099	-0.06%
2018/07/18	0	0.00	1	26.20	26.21	-1	3,264	-0.03%
2018/07/17	1	25.99	0	0.00	25.97	1	3,205	0.03%
2018/07/16	1	25.80	1	25.91	25.93	0	3,155	0.00%
2018/07/09	1	25.39	0	0.00	25.60	1	3,152	0.03%
2018/07/06	1	25.27	0	0.00	25.30	1	3,128	0.03%
2018/07/05	2	25.45	0	0.00	25.31	2	3,045	0.07%
2018/06/28	3	25.45	0	0.00	25.40	3	2,842	0.11%
2018/06/27	6	25.70	0	0.00	25.64	6	2,725	0.22%
2018/06/26	7	25.64	0	0.00	25.65	7	2,696	0.26%
2018/06/25	11	25.85	0	0.00	25.78	11	2,557	0.43%
2018/06/22	1	25.92	0	0.00	26.00	1	2,434	0.04%
2018/06/14	0	0.00	3	26.48	26.39	-3	2,326	-0.13%
2018/06/07	0	0.00	1	26.83	26.79	-1	2,251	-0.04%
2018/06/06	1	26.78	0	0.00	26.79	1	2,205	0.05%
2018/06/05	1	26.61	1	26.67	26.61	0	2,104	0.00%
2018/06/04	0	0.00	13	26.59	26.62	-13	2,096	-0.62%
2018/06/01	0	0.00	1	26.33	26.40	-1	2,066	-0.05%
2018/05/23	0	0.00	5.6	26.40	26.40	-5.6	1,853	-0.30%
2018/05/21	0	0.00	1	26.37	26.35	-1	1,807	-0.06%
2018/05/18	0	0.00	4	26.16	26.20	-4	1,804	-0.22%
2018/05/17	0	0.00	7	26.18	26.06	-7	1,792	-0.39%
2018/05/16	0.6	25.95	0	0.00	25.93	0.6	1,694	0.03%
2018/05/15	0	0.00	1	25.81	25.78	-1	1,691	-0.06%
2018/04/30	1	25.20	0	0.00	25.40	1	2,301	0.04%
2018/04/26	1	25.16	0	0.00	25.23	1	2,349	0.04%
2018/04/25	6	25.22	0	0.00	25.31	6	2,317	0.26%
2018/04/24	0	25.60	0	0.00	25.50	0	2,303	0.00%
2018/04/23	4	25.67	0	0.00	25.69	4	2,345	0.17%
2018/03/23	2	25.80	0	0.00	25.82	2	2,712	0.07%
2018/03/22	0	0.00	1	26.25	26.14	-1	2,676	-0.04%
2018/03/21	0	0.00	3	26.16	26.17	-3	2,665	-0.11%
2018/03/19	0	0.00	3	26.17	26.19	-3	2,668	-0.11%
2018/03/15	0	0.00	2	26.14	26.11	-2	2,658	-0.08%
2018/03/13	0	0.00	3	26.10	26.17	-3	2,682	-0.11%
2018/03/07	1	25.65	3	25.70	25.70	-2	3,051	-0.07%
2018/03/06	1	25.70	0	0.00	25.76	1	3,072	0.03%
2018/03/02	1	25.72	0	0.00	25.76	1	3,122	0.03%
2018/02/26	0	0.00	1	25.92	25.98	-1	3,133	-0.03%
2018/02/22	2	25.57	0	0.00	25.62	2	3,096	0.06%
2018/02/12	1	25.19	1	25.20	25.15	0	3,108	0.00%
2018/02/09	2	24.91	1	25.18	25.50	1	3,102	0.03%
2018/02/06	3	24.90	0	0.00	24.99	3	3,135	0.10%
2018/01/30	0	0.00	6	26.67	26.41	-6	3,101	-0.19%
2018/01/29	0	0.00	1	26.75	26.80	-1	3,093	-0.03%
2018/01/26	4	26.49	0	0.00	26.54	4	2,996	0.13%
2018/01/25	0	0.00	5	26.50	26.45	-5	2,973	-0.17%
2018/01/23	6	26.28	0	0.00	26.20	6	2,797	0.21%
2018/01/22	3	26.15	1	26.00	26.25	2	2,888	0.07%
2018/01/12	0	0.00	3	25.56	25.54	-3	2,650	-0.11%
2018/01/10	1	25.45	0	0.00	25.37	1	2,578	0.04%
2018/01/08	2	25.49	0	0.00	25.57	2	2,554	0.08%
2018/01/05	0	0.00	1	25.44	25.44	-1	2,548	-0.04%
2018/01/04	1	25.42	0	0.00	25.41	1	2,536	0.04%
2018/01/03	0	0.00	3	25.25	25.31	-3	2,543	-0.12%