元大高股息 (0056)-元大-潮州券商分點個股進出

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
37.05
漲跌
▲0.03
漲幅
+0.08%
成交量
28,849張
產業
上市
3446人加入追蹤

立即追蹤
本地時間:14:30

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

元大高股息 (0056)籌碼相關－元大-潮州券商分點個股進出

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-潮州券商分點個股進出
元大-潮州券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	11.1	37.19	8.9	37.17	37.05	2.2	35,545	0.01%
2024/12/02	11.5	36.82	0.1	36.94	37.02	11.4	35,261	0.03%
2024/11/29	8.9	36.28	2.3	36.40	36.60	6.6	35,078	0.02%
2024/11/28	67.1	36.40	9.4	36.46	36.50	57.6	34,705	0.17%
2024/11/27	106.2	36.86	0	0.00	36.71	106.2	33,867	0.31%	大買/鉅額交易
2024/11/26	0.6	37.31	8	37.42	37.31	-7.4	32,482	-0.02%
2024/11/25	1.2	37.60	1.1	37.62	37.48	0.1	32,293	0.00%
2024/11/22	1.2	37.37	1.2	37.40	37.33	0	32,291	0.00%
2024/11/21	7.6	36.98	1.2	37.14	37.10	6.4	32,283	0.02%
2024/11/20	55.8	37.19	0.2	37.22	37.10	55.6	32,075	0.17%
2024/11/19	0.6	37.10	0	0.00	37.25	0.6	31,902	0.00%
2024/11/18	24.9	37.00	1	37.00	37.00	23.9	31,696	0.08%
2024/11/15	5.4	37.21	3.2	37.11	37.14	2.2	31,188	0.01%
2024/11/14	33.2	37.12	1.1	37.16	37.08	32.1	31,246	0.10%
2024/11/13	32.9	37.42	4	37.52	37.49	28.9	30,369	0.10%
2024/11/12	37.3	37.60	0.5	37.62	37.52	36.8	29,998	0.12%
2024/11/11	3.2	38.04	0	0.00	38.08	3.2	29,138	0.01%
2024/11/08	6.2	38.34	31	38.33	38.13	-24.8	28,899	-0.09%
2024/11/07	1.4	38.05	13.6	38.06	38.16	-12.2	28,964	-0.04%
2024/11/06	6.3	37.88	10	37.80	37.79	-3.8	28,982	-0.01%
2024/11/05	16.3	37.55	4	37.55	37.68	12.3	29,104	0.04%
2024/11/04	21.2	37.35	1.3	37.40	37.48	19.9	30,076	0.07%
2024/11/01	57.4	37.04	1.7	37.06	37.34	55.7	31,838	0.17%
2024/10/30	26.4	37.41	0.2	37.44	37.42	26.2	31,978	0.08%
2024/10/29	54.9	37.41	4.8	37.49	37.49	50	31,775	0.16%
2024/10/28	5.2	37.93	12.6	37.90	37.94	-7.5	30,990	-0.02%
2024/10/25	9.2	37.96	2.4	37.98	37.97	6.8	31,363	0.02%
2024/10/24	52.1	37.84	2.3	37.85	37.81	49.8	32,058	0.16%
2024/10/23	21.6	38.05	0	0.00	38.01	21.6	32,708	0.07%
2024/10/22	9.9	38.06	7.1	38.16	38.16	2.8	32,661	0.01%
2024/10/21	11.1	38.13	4.1	38.10	38.09	7	33,633	0.02%
2024/10/18	19.1	38.09	0.5	38.26	38.06	18.6	34,340	0.05%
2024/10/17	42.7	38.05	4	38.08	38.12	38.7	34,334	0.11%
2024/10/16	42.5	38.87	11.7	38.93	39.02	30.7	34,050	0.09%
2024/10/15	10.8	39.04	8.3	39.06	39.10	2.5	33,632	0.01%
2024/10/14	84.8	38.65	7	38.66	38.70	77.8	34,111	0.23%
2024/10/11	12.4	38.59	5.1	38.54	38.60	7.3	34,137	0.02%
2024/10/09	15.4	38.45	1	38.54	38.43	14.4	33,980	0.04%
2024/10/08	49	38.34	5	38.46	38.43	44	33,813	0.13%
2024/10/07	17.2	38.51	7	38.42	38.64	10.2	33,414	0.03%
2024/10/04	25.8	38.34	0.2	38.46	38.35	25.6	33,221	0.08%
2024/10/01	25.9	38.52	1.9	38.72	38.57	24.1	32,581	0.07%
2024/09/30	7.8	38.78	7	38.78	38.66	0.8	32,043	0.00%
2024/09/27	2.1	38.96	4	38.98	39.01	-1.9	31,992	-0.01%
2024/09/26	11.1	38.89	4.3	38.90	38.75	6.9	32,850	0.02%
2024/09/25	2.2	38.73	4.3	38.72	38.73	-2.1	33,646	-0.01%
2024/09/24	5.3	38.01	0.9	38.03	38.24	4.4	33,709	0.01%
2024/09/23	1.1	38.23	2.9	38.26	38.25	-1.8	33,817	-0.01%
2024/09/20	1	38.27	4.3	38.26	38.15	-3.3	34,146	-0.01%
2024/09/19	4	37.94	6	38.03	37.97	-2	34,336	-0.01%
2024/09/18	9.4	37.79	2.4	37.71	37.72	7	34,587	0.02%
2024/09/16	6.1	37.92	0.1	37.87	37.98	6	34,423	0.02%
2024/09/13	5.3	37.83	2.1	37.84	37.82	3.2	34,476	0.01%
2024/09/12	4.2	37.73	2.4	37.78	37.77	1.8	34,624	0.01%
2024/09/11	3.1	37.16	0.1	37.20	37.15	3	34,675	0.01%
2024/09/10	29.6	37.33	1.2	37.28	37.18	28.4	34,657	0.08%
2024/09/09	23.4	37.28	7.2	37.29	37.66	16.3	34,280	0.05%
2024/09/06	27.2	37.57	28	37.79	37.87	-0.8	34,090	0.00%
2024/09/05	11.5	37.74	4	37.70	37.63	7.5	33,990	0.02%
2024/09/04	63.2	37.60	4	37.86	37.59	59.2	33,957	0.17%
2024/09/03	4.2	38.99	3	38.98	38.98	1.2	32,915	0.00%
2024/09/02	4	39.13	0.2	39.12	39.06	3.8	33,026	0.01%
2024/08/30	3.1	39.07	2.5	39.09	39.06	0.6	33,193	0.00%
2024/08/29	6.8	38.76	11.9	38.84	39.01	-5.1	33,286	-0.02%
2024/08/28	2.2	38.88	6.3	38.81	38.99	-4.1	33,323	-0.01%
2024/08/27	8.1	38.77	0	0.00	38.87	8.1	33,520	0.02%
2024/08/26	5.2	39.14	4	39.05	39.02	1.2	33,677	0.00%
2024/08/23	8.2	38.34	0.2	38.61	38.61	8	33,641	0.02%
2024/08/22	2.2	38.58	0.1	38.60	38.58	2.1	33,645	0.01%
2024/08/21	9.2	38.76	11	38.75	38.66	-1.8	34,132	-0.01%
2024/08/20	0.4	38.99	6.6	39.00	38.91	-6.3	34,163	-0.02%
2024/08/19	15.5	38.83	1.2	38.99	38.83	14.3	34,359	0.04%
2024/08/16	14	38.81	14.5	38.67	38.82	-0.5	34,635	0.00%
2024/08/15	6.4	38.42	4	38.49	38.17	2.4	34,293	0.01%
2024/08/14	0.3	38.39	12.4	38.44	38.36	-12.1	34,342	-0.04%
2024/08/13	12.1	37.95	1.4	37.97	37.98	10.7	34,322	0.03%
2024/08/12	30.9	37.88	2.2	37.95	37.88	28.7	34,454	0.08%
2024/08/09	8.2	37.53	1	37.50	37.35	7.2	34,528	0.02%
2024/08/08	65.8	36.56	4	36.40	36.77	61.8	34,402	0.18%
2024/08/07	70.4	36.48	2	36.06	36.99	68.4	34,260	0.20%
2024/08/06	109.4	35.31	58.5	35.78	35.81	50.9	33,982	0.15%	大買/
2024/08/05	63.1	35.49	129.7	34.97	35.11	-66.6	32,829	-0.20%	大賣/
2024/08/02	40.4	38.17	5.1	38.22	38.00	35.3	30,893	0.11%
2024/08/01	6.8	38.90	3.7	38.96	39.15	3.1	30,172	0.01%
2024/07/31	6.3	38.21	2.3	38.17	38.37	4	30,161	0.01%
2024/07/30	32.5	37.94	5.9	37.78	38.37	26.6	29,935	0.09%
2024/07/29	59.3	38.47	1.2	38.51	38.42	58.1	29,326	0.20%
2024/07/26	29.5	38.60	6.6	38.50	38.82	22.9	28,488	0.08%
2024/07/23	33.3	39.43	0.2	39.42	39.47	33.1	27,170	0.12%
2024/07/22	29.9	38.95	13.6	39.03	39.04	16.3	26,876	0.06%
2024/07/19	37	39.86	3	39.90	39.81	34	25,911	0.13%
2024/07/18	22.8	40.40	3.4	40.31	40.40	19.4	25,163	0.08%
2024/07/17	21.3	41.06	2.5	41.12	41.00	18.8	24,503	0.08%
2024/07/16	36.2	41.25	5.1	41.25	41.30	31.1	24,409	0.13%
2024/07/15	58.7	42.25	3.1	42.32	42.37	55.6	25,086	0.22%
2024/07/12	34.5	42.38	4	42.39	42.39	30.5	24,909	0.12%
2024/07/11	3.3	42.65	1	42.55	42.65	2.3	25,598	0.01%
2024/07/10	3	42.18	5	42.32	42.34	-2	27,066	-0.01%
2024/07/09	23.3	42.03	1	42.00	42.09	22.3	27,738	0.08%
2024/07/08	4.5	42.03	8.8	42.05	42.14	-4.3	27,493	-0.02%
2024/07/05	2.5	41.93	0.7	41.93	41.94	1.8	27,341	0.01%
2024/07/04	17.1	41.81	2	41.89	41.88	15.1	27,085	0.06%
2024/07/03	2	41.34	2	41.35	41.42	0	26,816	0.00%
2024/07/02	35.5	40.98	5	40.88	41.10	30.5	26,714	0.11%
2024/07/01	21.8	41.34	1	41.34	41.35	20.8	25,929	0.08%
2024/06/28	0	0.00	2	41.33	41.12	-2	25,162	-0.01%
2024/06/27	20.7	40.89	0	0.00	40.91	20.7	25,197	0.08%
2024/06/26	14.3	41.31	23	41.21	41.20	-8.7	25,105	-0.03%
2024/06/25	2.4	41.02	0.1	41.34	41.30	2.3	24,778	0.01%
2024/06/24	13.5	41.49	6.1	41.46	41.41	7.3	24,604	0.03%
2024/06/21	21.2	41.90	0	0.00	41.90	21.2	24,658	0.09%
2024/06/20	11.4	41.80	7.1	41.90	41.95	4.3	24,702	0.02%
2024/06/19	1.3	41.57	3.6	41.29	41.52	-2.4	24,861	-0.01%
2024/06/18	5.1	40.88	13.8	40.94	40.96	-8.7	24,809	-0.04%
2024/06/17	6	40.81	9.7	40.79	40.79	-3.7	25,013	-0.01%
2024/06/14	6	40.52	0	0.00	40.55	6	25,218	0.02%
2024/06/13	2	40.41	3.3	40.37	40.42	-1.3	25,502	-0.01%
2024/06/12	12	39.93	2.4	39.97	39.97	9.7	25,595	0.04%
2024/06/11	4.8	39.93	1.3	39.93	39.95	3.4	25,805	0.01%
2024/06/07	2.2	40.03	0	0.00	40.01	2.2	25,867	0.01%
2024/06/06	4.1	39.97	2.1	40.02	40.05	2	26,073	0.01%
2024/06/05	7.3	39.86	0.8	39.89	39.86	6.4	26,194	0.02%
2024/06/04	7.6	40.03	0.1	40.17	40.01	7.5	26,673	0.03%
2024/06/03	3.1	40.28	0.1	40.34	40.32	3	26,970	0.01%
2024/05/31	0.5	40.03	8	40.23	39.93	-7.5	27,267	-0.03%
2024/05/30	21.5	40.18	7.7	40.18	40.03	13.8	27,391	0.05%
2024/05/29	0.4	40.67	0	0.00	40.59	0.4	27,695	0.00%
2024/05/28	1.2	40.74	4.4	40.81	40.81	-3.2	27,722	-0.01%
2024/05/27	2.1	40.80	24.2	40.79	40.74	-22.2	27,745	-0.08%
2024/05/24	1.1	39.90	17	39.97	40.10	-15.9	27,490	-0.06%
2024/05/23	12.7	40.05	8.2	40.06	40.01	4.5	27,610	0.02%
2024/05/22	5.2	40.02	84	39.98	40.04	-78.7	27,763	-0.28%
2024/05/21	57.5	39.48	2.3	39.41	39.50	55.2	27,717	0.20%
2024/05/20	1	39.56	5.9	39.62	39.66	-4.9	27,847	-0.02%
2024/05/17	11.1	39.51	12	39.57	39.51	-0.8	28,163	0.00%
2024/05/16	1.2	39.62	15.4	39.64	39.60	-14.2	28,312	-0.05%
2024/05/15	1.6	39.45	16.5	39.48	39.30	-14.9	28,593	-0.05%
2024/05/14	4.7	39.20	63	39.22	39.26	-58.3	29,207	-0.20%
2024/05/13	10.1	39.03	2.3	39.02	39.04	7.8	29,257	0.03%
2024/05/10	12.8	38.85	11.5	38.98	39.04	1.3	29,446	0.00%
2024/05/09	2.8	38.98	3.5	39.00	38.92	-0.7	29,421	0.00%
2024/05/08	21	39.00	1.1	39.02	39.02	19.9	29,501	0.07%
2024/05/07	34.2	38.93	16	39.04	38.97	18.2	29,676	0.06%
2024/05/06	3	38.80	7.3	38.87	38.88	-4.3	29,727	-0.01%
2024/05/03	10.2	38.70	3.7	38.63	38.45	6.5	29,694	0.02%
2024/05/02	5.2	38.12	3.1	38.14	38.35	2.1	29,894	0.01%
2024/04/30	0.1	38.35	0	38.36	38.32	0	29,995	0.00%
2024/04/29	106.5	38.10	10	38.26	38.34	96.5	30,224	0.32%	大買/
2024/04/26	9.1	37.77	8.1	37.78	37.69	1	30,421	0.00%
2024/04/25	6	37.52	3.2	37.50	37.51	2.8	30,629	0.01%
2024/04/24	9.3	37.71	2.2	37.76	37.85	7.1	31,019	0.02%
2024/04/23	10.1	37.17	158	37.02	37.12	-147.9	32,830	-0.45%	大賣/鉅額交易
2024/04/22	13.5	37.17	26.5	36.95	36.92	-13	34,650	-0.04%
2024/04/19	50.6	37.35	7	37.30	37.27	43.6	34,860	0.13%
2024/04/18	29	38.19	0.1	38.25	38.18	29	33,506	0.09%
2024/04/17	147.8	38.71	6	38.76	38.94	141.8	32,984	0.43%	大買/鉅額交易
2024/04/16	54.4	38.59	8.1	38.84	38.49	46.3	32,116	0.14%
2024/04/15	35.1	39.65	100	39.61	39.62	-64.9	30,685	-0.21%
2024/04/12	3.1	40.02	0.4	40.08	39.98	2.7	30,281	0.01%
2024/04/11	15.6	39.93	1	39.95	40.09	14.5	30,433	0.05%
2024/04/10	3.4	40.23	26	40.22	40.20	-22.6	30,557	-0.07%
2024/04/09	1.1	39.99	0.1	39.99	39.99	1	31,635	0.00%
2024/04/08	27.2	39.85	9	39.90	39.92	18.2	31,929	0.06%
2024/04/03	2.4	39.80	0	0.00	39.75	2.4	31,830	0.01%
2024/04/02	12.2	39.85	5.3	39.79	39.88	6.9	31,934	0.02%
2024/04/01	32.2	39.65	6	39.89	39.59	26.2	32,441	0.08%
2024/03/29	3.6	39.71	2.9	39.81	39.86	0.7	32,753	0.00%
2024/03/28	5.1	39.54	0	39.58	39.74	5.1	32,919	0.02%
2024/03/27	1.1	39.56	4	39.49	39.55	-2.9	33,013	-0.01%
2024/03/26	17.6	39.21	8.6	39.10	39.24	8.9	33,076	0.03%
2024/03/25	15.5	39.64	89.9	39.70	39.62	-74.4	33,059	-0.23%
2024/03/22	3.2	39.86	8.9	39.95	39.80	-5.7	33,201	-0.02%
2024/03/21	4	39.78	1	39.93	39.93	3	33,133	0.01%
2024/03/20	5.2	39.72	13.5	40.05	39.63	-8.2	33,302	-0.02%
2024/03/19	3.9	39.51	11.2	39.46	39.70	-7.3	33,682	-0.02%
2024/03/18	3.1	39.10	14.4	39.12	39.36	-11.3	34,225	-0.03%
2024/03/15	0.1	38.74	6	38.91	39.02	-5.9	34,152	-0.02%
2024/03/14	8.4	38.75	17.4	38.72	38.72	-8.9	33,922	-0.03%
2024/03/13	5	39.10	4.4	39.09	39.08	0.6	33,830	0.00%
2024/03/12	0	38.68	32.5	38.71	38.99	-32.4	33,698	-0.10%
2024/03/11	6.2	38.47	43.2	38.51	38.43	-37	33,783	-0.11%
2024/03/08	3.3	38.75	12.6	38.67	38.45	-9.3	33,669	-0.03%
2024/03/07	4	38.69	8.4	38.68	38.68	-4.4	33,152	-0.01%
2024/03/06	2	38.48	41	38.39	38.53	-39	32,892	-0.12%
2024/03/05	7.7	38.03	25	38.07	38.16	-17.3	32,576	-0.05%
2024/03/04	18.6	38.02	41.8	38.06	38.00	-23.2	32,498	-0.07%
2024/03/01	1.6	37.77	12.4	37.75	37.74	-10.8	32,039	-0.03%
2024/02/29	1.5	37.56	38.3	37.54	37.70	-36.7	32,168	-0.11%
2024/02/27	11.7	37.38	21	37.69	37.51	-9.3	32,028	-0.03%
2024/02/26	24.6	37.65	11	37.66	37.68	13.6	31,870	0.04%
2024/02/23	9.9	37.78	11.8	37.83	37.59	-1.9	31,783	-0.01%
2024/02/22	0.7	37.56	33.2	37.59	37.65	-32.6	32,100	-0.10%
2024/02/21	32.5	37.30	10	37.32	37.29	22.5	31,762	0.07%
2024/02/20	7.5	37.35	26.2	37.36	37.39	-18.7	31,741	-0.06%
2024/02/19	7	37.08	13.1	37.10	37.14	-6.1	31,436	-0.02%
2024/02/16	13.2	37.07	66.8	37.11	37.07	-53.6	31,677	-0.17%
2024/02/15	12.3	36.84	18.7	36.81	36.86	-6.4	31,353	-0.02%
2024/02/05	21.1	36.40	5	36.40	36.45	16.1	30,608	0.05%
2024/02/02	37	36.50	42	36.51	36.45	-5	30,525	-0.02%
2024/02/01	0.2	36.29	9	36.27	36.30	-8.8	30,337	-0.03%
2024/01/31	24.2	36.19	7	36.19	36.20	17.2	30,544	0.06%
2024/01/30	15	36.39	0.6	36.34	36.36	14.4	30,496	0.05%
2024/01/29	14.6	36.09	2.1	36.21	36.28	12.5	30,526	0.04%
2024/01/26	17.4	36.18	5	36.18	36.07	12.4	30,394	0.04%
2024/01/25	15	36.37	8.1	36.34	36.29	6.9	30,391	0.02%
2024/01/24	20	36.28	3.3	36.32	36.23	16.7	30,277	0.06%
2024/01/23	16.1	36.17	0	0.00	36.20	16.1	30,812	0.05%
2024/01/22	25.1	36.04	40.7	36.08	36.14	-15.5	30,686	-0.05%
2024/01/19	23.1	35.48	31	35.58	35.65	-7.9	30,473	-0.03%
2024/01/18	27.8	35.16	5	35.13	35.12	22.8	31,058	0.07%
2024/01/17	144.3	35.38	20.5	35.40	35.19	123.9	30,727	0.40%	大買/鉅額交易
2024/01/16	91.4	36.29	2	36.29	36.37	89.4	29,046	0.31%
2024/01/15	7.8	36.44	0	0.00	36.42	7.8	27,642	0.03%
2024/01/12	18.6	36.27	2	36.34	36.33	16.6	27,656	0.06%
2024/01/11	66.2	36.31	5	36.40	36.39	61.2	28,953	0.21%
2024/01/10	23.1	36.27	0	0.00	36.24	23.1	31,275	0.07%
2024/01/09	14.4	36.52	5	36.57	36.49	9.4	32,297	0.03%
2024/01/08	6.4	36.61	2	36.83	36.57	4.4	32,979	0.01%
2024/01/05	54.3	36.60	0	0.00	36.55	54.3	33,330	0.16%
2024/01/04	125.5	36.70	4	36.62	36.59	121.5	33,253	0.37%	大買/鉅額交易
2024/01/03	58.3	36.73	103	36.80	36.68	-44.7	33,531	-0.13%	大賣/
2024/01/02	61.4	37.14	1.3	37.10	37.17	60.1	32,601	0.18%
2023/12/29	7.7	37.38	13	37.42	37.40	-5.3	32,410	-0.02%
2023/12/28	8.2	37.36	8.4	37.42	37.33	-0.1	32,806	0.00%
2023/12/27	7.1	37.28	69.3	37.32	37.42	-62.2	33,456	-0.19%
2023/12/26	11.3	36.85	60.5	36.96	37.00	-49.2	33,230	-0.15%
2023/12/25	0	36.60	7.2	36.59	36.65	-7.2	32,781	-0.02%
2023/12/22	5.4	36.32	10.1	36.37	36.37	-4.8	32,487	-0.01%
2023/12/21	11.2	36.28	2.3	36.32	36.33	8.9	32,461	0.03%
2023/12/20	17.2	36.40	57.7	36.41	36.57	-40.6	32,376	-0.13%
2023/12/19	29.7	36.03	14.1	36.04	36.10	15.5	32,120	0.05%
2023/12/18	6.1	36.31	6	36.33	36.38	0.1	32,281	0.00%
2023/12/15	36.1	36.46	3.1	36.40	36.36	33	32,159	0.10%
2023/12/14	15.4	36.44	32.2	36.48	36.55	-16.8	31,933	-0.05%
2023/12/13	21	35.93	213.9	35.86	36.06	-192.9	31,472	-0.61%	大賣/鉅額交易
2023/12/12	0.5	35.63	10.7	35.61	35.58	-10.3	30,915	-0.03%
2023/12/11	5.1	35.47	0.7	35.75	35.47	4.4	30,849	0.01%
2023/12/08	1.5	35.45	0	0.00	35.42	1.5	30,809	0.01%
2023/12/07	1.6	35.26	20.3	35.40	35.25	-18.7	30,780	-0.06%
2023/12/06	2.1	35.36	12.5	35.34	35.31	-10.4	31,299	-0.03%
2023/12/05	8	34.99	1.8	35.10	35.05	6.2	31,001	0.02%
2023/12/04	12.2	35.21	5.2	35.20	35.19	6.9	30,868	0.02%
2023/12/01	1.1	35.13	16.4	35.07	35.13	-15.3	30,932	-0.05%
2023/11/30	1.1	35.07	7	35.01	35.08	-5.9	30,907	-0.02%
2023/11/29	3.3	35.05	10.6	35.00	35.09	-7.3	30,961	-0.02%
2023/11/28	3.3	34.87	8	34.89	34.90	-4.7	30,789	-0.02%
2023/11/27	22.4	34.80	11.2	34.74	34.75	11.2	30,758	0.04%
2023/11/24	10.1	34.95	1	34.97	34.94	9.1	30,597	0.03%
2023/11/23	1.1	34.97	12	35.06	34.97	-10.9	30,643	-0.04%
2023/11/22	6.6	35.01	4.6	35.08	35.05	2	30,857	0.01%
2023/11/21	0	35.20	158	35.24	35.30	-158	31,044	-0.51%	大賣/鉅額交易
2023/11/20	7.2	34.84	2.3	34.80	34.90	4.8	31,152	0.02%
2023/11/17	10.1	34.84	8.1	34.85	34.82	2	31,201	0.01%
2023/11/16	13.2	34.77	0	0.00	34.77	13.2	31,282	0.04%
2023/11/15	14.8	34.93	35	35.10	34.83	-20.2	31,235	-0.06%
2023/11/14	9.5	34.66	23.3	34.68	34.68	-13.7	31,232	-0.04%
2023/11/13	0	0.00	7.3	34.66	34.54	-7.3	31,300	-0.02%
2023/11/10	21.1	34.37	0	0.00	34.43	21.1	31,543	0.07%
2023/11/09	2.7	34.53	7.5	34.57	34.55	-4.8	31,693	-0.02%
2023/11/08	6.2	34.59	3.3	34.53	34.54	2.9	32,047	0.01%
2023/11/07	5.3	34.19	25	34.21	34.23	-19.8	32,009	-0.06%
2023/11/06	4	34.06	70.5	34.04	34.24	-66.5	32,783	-0.20%
2023/11/03	7.7	33.68	6.1	33.69	33.69	1.6	32,772	0.00%
2023/11/02	3.2	33.51	15	33.46	33.52	-11.8	33,164	-0.04%
2023/11/01	37.1	32.70	13	32.82	32.89	24.1	33,528	0.07%
2023/10/31	60.5	32.84	2	32.90	32.69	58.5	34,305	0.17%
2023/10/30	6	33.18	2.3	33.26	33.23	3.7	35,099	0.01%
2023/10/27	5.1	33.15	2.3	33.18	33.13	2.8	35,971	0.01%
2023/10/26	49.6	33.01	2.5	33.05	33.10	47.1	37,274	0.13%
2023/10/25	15.2	33.64	1	33.58	33.62	14.2	37,595	0.04%
2023/10/24	16.4	33.20	43	33.05	33.47	-26.6	38,032	-0.07%
2023/10/23	49	33.14	31	33.21	33.08	18	38,620	0.05%
2023/10/20	65.8	33.19	1	33.35	33.40	64.8	39,802	0.16%
2023/10/19	90.8	33.54	1.9	33.61	33.65	88.9	41,284	0.22%
2023/10/18	256.4	34.83	15.6	34.78	34.90	240.7	40,573	0.59%	大買/鉅額交易
2023/10/17	110.7	35.38	0	0.00	35.27	110.7	38,508	0.29%	大買/鉅額交易
2023/10/16	58.6	35.49	5.7	35.54	35.52	52.9	38,342	0.14%
2023/10/13	30.6	35.66	10	35.75	35.72	20.6	38,793	0.05%
2023/10/12	32	35.90	26.7	35.98	35.98	5.3	39,925	0.01%
2023/10/11	8.3	35.87	16	35.75	35.78	-7.7	41,376	-0.02%
2023/10/06	32	35.77	29.6	35.79	35.79	2.4	42,535	0.01%
2023/10/05	9.5	35.63	10	35.62	35.69	-0.5	43,168	0.00%
2023/10/04	48.9	35.15	2.4	35.18	35.39	46.5	43,474	0.11%
2023/10/03	82	35.77	1	35.93	35.60	81	43,353	0.19%
2023/10/02	1	35.71	88.7	35.59	35.74	-87.7	43,325	-0.20%
2023/09/28	0.2	35.16	328.1	35.07	35.06	-327.9	43,861	-0.75%	大賣/鉅額交易
2023/09/27	5.1	34.79	0	0.00	34.87	5.1	44,651	0.01%
2023/09/26	8.2	34.87	6	34.99	34.76	2.2	45,761	0.00%
2023/09/25	0.5	35.05	4.1	35.03	35.08	-3.6	46,125	-0.01%
2023/09/22	4.1	34.76	15	34.62	34.89	-10.9	46,174	-0.02%
2023/09/21	44.7	34.59	2.5	34.63	34.70	42.2	46,266	0.09%
2023/09/20	12.2	35.02	4	35.16	35.05	8.2	45,945	0.02%
2023/09/19	15.1	35.19	11.1	35.25	35.14	4	46,493	0.01%
2023/09/18	37	35.29	0.3	35.36	35.31	36.7	46,664	0.08%
2023/09/15	0.1	35.44	24	35.55	35.58	-23.9	46,803	-0.05%
2023/09/14	4	35.27	46.2	35.29	35.31	-42.2	46,953	-0.09%
2023/09/13	10.5	34.78	23.3	34.79	34.86	-12.8	47,064	-0.03%
2023/09/12	13	34.76	0.1	34.91	34.80	12.9	47,518	0.03%
2023/09/11	60	34.74	39	34.78	34.79	21	48,056	0.04%
2023/09/08	6.3	35.41	5.2	35.37	35.42	1.1	47,956	0.00%
2023/09/07	1.2	35.46	17	35.47	35.45	-15.8	48,886	-0.03%
2023/09/06	6	35.59	53.4	35.61	35.60	-47.3	49,568	-0.10%
2023/09/05	2.1	35.34	1	35.30	35.43	1.1	49,852	0.00%
2023/09/04	4.2	35.14	0.2	35.12	35.27	3.9	50,141	0.01%
2023/09/01	8.5	35.14	0	0.00	35.12	8.5	50,299	0.02%
2023/08/31	16.3	35.13	10	35.26	35.31	6.3	50,522	0.01%
2023/08/30	2	35.35	6.6	35.48	35.35	-4.6	50,824	-0.01%
2023/08/29	5	35.03	8.1	35.02	35.16	-3.1	51,337	-0.01%
2023/08/28	5.1	34.87	11.4	34.97	35.06	-6.2	51,398	-0.01%
2023/08/25	59.2	35.29	35.6	35.43	35.14	23.6	51,319	0.05%
2023/08/24	0	36.08	91.6	36.06	35.76	-91.6	51,396	-0.18%
2023/08/23	1.5	35.32	32	35.37	35.43	-30.5	51,458	-0.06%
2023/08/22	1	35.15	16.2	35.24	35.11	-15.1	52,007	-0.03%
2023/08/21	4.1	34.81	6	35.03	34.85	-1.9	52,135	0.00%
2023/08/18	22.5	34.94	7	35.03	34.84	15.5	52,121	0.03%
2023/08/17	18.1	35.00	16.1	35.25	35.33	2	51,806	0.00%
2023/08/16	3	34.88	6.3	34.75	35.14	-3.3	51,736	-0.01%
2023/08/15	4.2	34.86	9	34.95	34.85	-4.8	51,873	-0.01%
2023/08/14	23.1	34.27	21.4	34.24	34.28	1.7	52,221	0.00%
2023/08/11	4.7	34.64	6	34.64	34.56	-1.3	52,016	0.00%
2023/08/10	101.7	34.38	86	34.49	34.43	15.7	52,010	0.03%	大買/
2023/08/09	16.2	35.45	18.2	35.47	35.35	-2	51,239	0.00%
2023/08/08	13.5	35.36	8.2	35.70	35.59	5.3	50,991	0.01%
2023/08/07	4	35.39	12.1	35.44	35.70	-8.1	50,577	-0.02%
2023/08/04	3.1	34.63	18.5	34.55	34.74	-15.5	50,055	-0.03%
2023/08/02	57.6	34.86	47.5	34.80	34.51	10.1	49,160	0.02%
2023/08/01	22.1	35.58	13.3	35.50	35.73	8.8	47,781	0.02%
2023/07/31	62.7	36.04	94.6	36.57	35.74	-31.9	46,827	-0.07%
2023/07/28	3.9	36.17	106.2	36.41	36.58	-102.3	45,368	-0.23%	大賣/鉅額交易
2023/07/27	24	36.28	40.9	36.38	36.10	-16.9	44,245	-0.04%
2023/07/26	54	36.02	18.8	36.03	36.02	35.2	43,693	0.08%
2023/07/25	35.1	36.39	39.2	36.24	36.05	-4.1	42,844	-0.01%
2023/07/24	9	35.60	68	35.78	35.99	-59	41,141	-0.14%
2023/07/21	15.4	34.70	115.7	35.09	35.26	-100.3	39,128	-0.26%	大賣/
2023/07/20	35.7	34.70	46.6	34.65	34.71	-10.9	38,945	-0.03%
2023/07/19	117.4	34.97	86	34.75	34.36	31.4	38,430	0.08%	大買/
2023/07/18	21.7	35.07	23.2	35.05	35.11	-1.5	37,308	0.00%
2023/07/17	33.5	35.83	28.1	35.86	35.94	5.4	35,892	0.02%
2023/07/14	28	35.24	45.2	35.17	35.54	-17.2	33,984	-0.05%
2023/07/13	9.1	35.06	141.3	35.31	34.82	-132.2	32,411	-0.41%	大賣/鉅額交易
2023/07/12	27.1	34.23	35	34.13	34.30	-8	30,636	-0.03%
2023/07/11	35	33.72	22	33.75	33.80	13	29,710	0.04%
2023/07/10	38.4	33.18	3	33.13	33.18	35.4	29,355	0.12%
2023/07/07	40.7	33.11	23	33.16	33.08	17.7	28,963	0.06%
2023/07/06	33.8	33.42	1.3	33.67	33.34	32.5	28,125	0.12%
2023/07/05	191	33.74	84.2	33.80	33.71	106.8	27,144	0.39%	大買/鉅額交易
2023/07/04	72.1	33.79	38	33.73	33.91	34.1	26,313	0.13%
2023/07/03	6.7	33.24	41.1	33.27	33.24	-34.4	25,368	-0.14%
2023/06/30	2.4	32.56	11.3	32.64	32.67	-8.9	25,119	-0.04%
2023/06/29	2.6	32.54	26	32.52	32.53	-23.4	25,191	-0.09%
2023/06/28	11.1	32.31	1	32.36	32.30	10.1	25,050	0.04%
2023/06/27	39.6	32.33	41	32.21	32.18	-1.4	25,112	-0.01%
2023/06/26	6.1	32.70	2.6	32.77	32.77	3.5	24,721	0.01%
2023/06/21	1.6	32.73	16	32.69	32.83	-14.5	24,714	-0.06%
2023/06/20	47.9	32.53	18.7	32.52	32.48	29.3	24,470	0.12%
2023/06/19	7.3	32.68	0	0.00	32.73	7.3	24,190	0.03%
2023/06/16	49.4	32.73	16.4	32.71	32.78	33	23,898	0.14%
2023/06/15	6.4	32.65	16.9	32.61	32.69	-10.5	23,537	-0.04%
2023/06/14	11.5	32.32	24.1	32.29	32.32	-12.6	23,053	-0.05%
2023/06/13	8.2	32.08	28.3	32.10	32.20	-20.2	22,990	-0.09%
2023/06/12	9.3	31.82	7	31.74	31.78	2.3	22,212	0.01%
2023/06/09	9.6	31.71	47.2	31.57	31.78	-37.7	21,791	-0.17%
2023/06/08	32.9	31.37	2	31.28	31.24	30.9	21,944	0.14%
2023/06/07	12.7	31.37	14.1	31.27	31.46	-1.3	22,078	-0.01%
2023/06/06	5.6	31.12	7.2	31.17	31.15	-1.6	22,001	-0.01%
2023/06/05	24	31.01	25	31.10	31.10	-1	21,934	0.00%
2023/06/02	16.6	30.93	14.3	30.95	30.93	2.3	21,734	0.01%
2023/06/01	5.1	30.40	5.4	30.37	30.47	-0.3	21,375	0.00%
2023/05/31	21.7	30.51	2	30.52	30.49	19.7	21,387	0.09%
2023/05/30	24.6	30.53	7.7	30.57	30.52	16.9	21,242	0.08%
2023/05/29	29	30.67	36	30.62	30.65	-7	20,974	-0.03%
2023/05/26	1.2	30.06	33.7	30.06	30.13	-32.5	20,701	-0.16%
2023/05/25	10	29.69	63	29.75	29.78	-53	20,433	-0.26%
2023/05/24	1	29.35	1	29.28	29.43	0	20,364	0.00%
2023/05/23	1.1	29.26	3.8	29.38	29.37	-2.7	20,586	-0.01%
2023/05/22	18	29.37	16.3	29.35	29.35	1.7	20,555	0.01%
2023/05/19	7.1	29.27	14.7	29.27	29.31	-7.7	20,426	-0.04%
2023/05/18	10	29.03	61	29.02	29.05	-51	20,315	-0.25%
2023/05/17	15.2	28.72	10	28.81	28.76	5.2	19,833	0.03%
2023/05/16	7.1	28.60	3.1	28.63	28.65	4	19,596	0.02%
2023/05/15	5.3	28.33	0	0.00	28.42	5.3	19,581	0.03%
2023/05/12	2	28.23	6.4	28.44	28.45	-4.4	19,709	-0.02%
2023/05/11	4.3	28.44	3	28.42	28.40	1.3	19,730	0.01%
2023/05/10	2.3	28.55	0.2	28.63	28.54	2.2	19,819	0.01%
2023/05/09	3	28.62	1	28.59	28.64	2	19,838	0.01%
2023/05/08	6.1	28.63	10.3	28.64	28.67	-4.2	20,137	-0.02%
2023/05/05	4	28.46	4.1	28.47	28.47	-0.1	20,193	0.00%
2023/05/04	5	28.38	0.5	28.43	28.45	4.5	20,512	0.02%
2023/05/03	2.2	28.30	7	28.32	28.42	-4.8	20,639	-0.02%
2023/05/02	5	28.40	1.1	28.35	28.44	3.9	20,848	0.02%
2023/04/28	1	28.19	5.5	28.20	28.23	-4.5	21,218	-0.02%
2023/04/27	7.2	28.01	1	28.02	28.02	6.2	21,247	0.03%
2023/04/26	12.4	27.70	3.1	27.69	27.84	9.3	21,374	0.04%
2023/04/25	27.4	27.90	10	27.96	27.80	17.4	21,169	0.08%
2023/04/24	7	28.14	0	0.00	28.27	7	20,386	0.03%
2023/04/21	20.6	28.21	6.3	28.22	28.19	14.4	20,417	0.07%
2023/04/20	8.3	28.43	8	28.44	28.43	0.3	20,440	0.00%
2023/04/19	2.5	28.61	2.2	28.66	28.55	0.3	20,772	0.00%
2023/04/18	10.5	28.75	3	28.71	28.67	7.5	20,861	0.04%
2023/04/17	0.1	28.79	12.4	28.79	28.80	-12.3	20,763	-0.06%
2023/04/14	6	28.72	0.4	28.74	28.74	5.7	20,701	0.03%
2023/04/13	7.9	28.76	4	28.73	28.71	3.9	20,739	0.02%
2023/04/12	13	28.79	5	28.79	28.85	8	20,533	0.04%
2023/04/11	4.1	28.67	3	28.64	28.70	1.1	20,618	0.01%
2023/04/10	4.3	28.47	23	28.46	28.50	-18.7	20,786	-0.09%
2023/04/07	17	28.47	0.3	28.50	28.43	16.7	20,709	0.08%
2023/04/06	6	28.38	0	0.00	28.47	6	20,739	0.03%
2023/03/31	3.1	28.54	10	28.41	28.43	-6.9	20,527	-0.03%
2023/03/30	5	28.29	14	28.30	28.29	-9	20,270	-0.04%
2023/03/29	1	28.10	0	0.00	28.15	1	20,139	0.00%
2023/03/28	5.3	28.13	3	28.13	28.06	2.3	20,445	0.01%
2023/03/27	3.2	28.29	48.2	28.26	28.31	-45	20,288	-0.22%
2023/03/24	0.1	28.17	10.7	28.22	28.26	-10.6	20,355	-0.05%
2023/03/23	1.2	28.13	7	28.14	28.12	-5.9	20,172	-0.03%
2023/03/22	3.3	28.02	30	28.04	28.05	-26.7	20,077	-0.13%
2023/03/21	2	27.84	0	0.00	27.84	2	19,992	0.01%
2023/03/20	10	27.76	0.1	27.81	27.76	9.9	20,057	0.05%
2023/03/17	4.1	27.59	3.4	27.60	27.76	0.7	19,971	0.00%
2023/03/16	12.5	27.48	6.3	27.52	27.50	6.2	20,002	0.03%
2023/03/15	10.4	27.85	20	27.78	27.66	-9.6	19,828	-0.05%
2023/03/14	19.2	27.68	0	0.00	27.66	19.2	20,028	0.10%
2023/03/13	1.2	27.60	13.1	27.66	27.93	-11.9	19,940	-0.06%
2023/03/10	45.4	27.91	25	27.97	27.86	20.4	19,434	0.11%
2023/03/09	32.9	28.27	0	0.00	28.24	32.9	19,250	0.17%
2023/03/08	13.5	28.25	3	28.26	28.37	10.5	19,260	0.05%
2023/03/07	15.1	28.31	38.3	28.27	28.38	-23.2	19,170	-0.12%
2023/03/06	1	28.25	26.2	28.22	28.25	-25.2	19,336	-0.13%
2023/03/03	2	27.96	2	27.92	27.95	0	19,265	0.00%
2023/03/02	7.2	27.73	0.2	27.75	27.78	7	19,261	0.04%
2023/03/01	13	27.65	5.5	27.60	27.72	7.5	19,262	0.04%
2023/02/24	5.1	27.74	4.2	27.77	27.67	0.9	19,252	0.00%
2023/02/23	6.2	27.73	61.2	27.74	27.74	-55.1	18,853	-0.29%
2023/02/22	18.3	27.37	6.1	27.33	27.40	12.2	18,630	0.07%
2023/02/21	15.3	27.51	15	27.55	27.53	0.3	18,676	0.00%
2023/02/20	22.1	27.30	0.4	27.33	27.41	21.7	18,848	0.11%
2023/02/17	10.1	27.21	58	27.20	27.24	-47.9	19,228	-0.25%
2023/02/16	3	27.19	61	27.32	27.33	-58	19,710	-0.29%
2023/02/15	7	27.07	2	27.10	27.05	5	19,842	0.03%
2023/02/14	15.1	27.13	10.2	27.10	27.13	4.9	19,890	0.02%
2023/02/13	22.9	26.86	8	26.95	26.97	14.9	20,252	0.07%
2023/02/10	40.4	27.07	2	27.04	27.02	38.4	20,463	0.19%
2023/02/09	2	27.16	0	0.00	27.15	2	20,644	0.01%
2023/02/08	4.2	27.09	1	27.06	27.15	3.2	20,772	0.02%
2023/02/07	1.1	26.89	7	26.92	26.94	-6	20,779	-0.03%
2023/02/06	40.2	26.89	2	26.90	26.92	38.2	20,807	0.18%
2023/02/03	5.1	26.96	7.3	26.99	27.00	-2.2	20,631	-0.01%
2023/02/02	34.2	26.95	16	26.94	26.99	18.2	20,588	0.09%
2023/02/01	10.7	26.66	8	26.67	26.67	2.7	20,715	0.01%
2023/01/31	14.2	26.64	2	26.65	26.54	12.2	20,789	0.06%
2023/01/30	9	26.48	40.8	26.47	26.53	-31.8	20,925	-0.15%
2023/01/17	6.1	26.04	5	26.04	26.06	1.1	21,187	0.01%
2023/01/16	3.7	26.03	10.9	26.06	26.02	-7.2	21,491	-0.03%
2023/01/13	3.5	26.00	2	26.02	25.98	1.5	21,901	0.01%
2023/01/12	20.2	25.96	30.3	25.97	25.99	-10.1	23,355	-0.04%
2023/01/11	13	26.07	12.2	26.07	26.07	0.8	26,140	0.00%
2023/01/10	0.3	26.02	26	26.03	26.06	-25.8	28,394	-0.09%
2023/01/09	5.7	25.90	47	25.85	25.94	-41.4	30,395	-0.14%
2023/01/06	3.6	25.63	13	25.66	25.66	-9.4	30,737	-0.03%
2023/01/05	2	25.48	0	0.00	25.46	2	31,646	0.01%
2023/01/04	1.3	25.48	0	0.00	25.45	1.3	32,661	0.00%
2023/01/03	0.7	25.37	0	0.00	25.49	0.7	34,171	0.00%
2022/12/30	0.1	25.46	10	25.47	25.40	-9.9	35,174	-0.03%
2022/12/29	19.6	25.19	0	0.00	25.29	19.6	36,105	0.05%
2022/12/28	4.6	25.38	2	25.52	25.38	2.6	37,580	0.01%
2022/12/27	20	25.66	10.2	25.67	25.63	9.8	39,029	0.03%
2022/12/26	45.1	25.56	3.1	25.60	25.58	42	39,495	0.11%
2022/12/23	19	25.55	0	0.00	25.60	19	40,046	0.05%
2022/12/22	2.1	25.63	9	25.65	25.67	-7	40,666	-0.02%
2022/12/21	5.6	25.36	0.2	25.39	25.34	5.4	41,902	0.01%
2022/12/20	50.8	25.41	9	25.43	25.30	41.8	42,413	0.10%
2022/12/19	7	25.69	6	25.74	25.73	1	43,612	0.00%
2022/12/16	8.1	25.50	1	25.70	25.70	7.1	43,959	0.02%
2022/12/15	9.1	25.69	1	25.72	25.70	8.1	44,276	0.02%
2022/12/14	8	25.68	8	25.70	25.68	0	44,807	0.00%
2022/12/13	5	25.52	0	0.00	25.53	5	45,119	0.01%
2022/12/12	15.4	25.34	1.5	25.50	25.50	13.9	45,266	0.03%
2022/12/09	0	0.00	1	25.50	25.51	-1	45,466	0.00%
2022/12/08	23.6	25.24	6	25.30	25.29	17.6	45,414	0.04%
2022/12/07	10.7	25.46	4	25.45	25.44	6.7	45,356	0.01%
2022/12/06	6.9	25.74	30	25.73	25.61	-23.1	45,095	-0.05%
2022/12/05	14.2	25.78	6.1	25.90	25.87	8.1	44,791	0.02%
2022/12/02	4.2	25.72	6	25.76	25.73	-1.8	44,678	0.00%
2022/12/01	10.6	25.84	130	25.93	25.82	-119.4	44,927	-0.27%	大賣/鉅額交易
2022/11/30	3.1	25.63	7.4	25.63	25.65	-4.3	44,924	-0.01%
2022/11/29	1.1	25.39	5	25.35	25.47	-3.9	45,006	-0.01%
2022/11/28	6.9	25.33	2	25.32	25.32	4.9	45,368	0.01%
2022/11/25	133.2	25.54	0	0.00	25.52	133.2	45,495	0.29%	大買/鉅額交易
2022/11/24	37.5	25.44	1	25.43	25.54	36.5	45,526	0.08%
2022/11/23	2.8	25.29	0	0.00	25.30	2.8	45,616	0.01%
2022/11/22	2.6	25.12	0	0.00	25.10	2.6	46,286	0.01%
2022/11/21	23.1	25.26	2	25.46	25.22	21.1	46,210	0.05%
2022/11/18	15.9	25.52	13	25.64	25.43	2.9	46,058	0.01%
2022/11/17	12.2	25.41	9.4	25.51	25.58	2.8	46,115	0.01%
2022/11/16	14.4	25.54	22	25.56	25.53	-7.6	46,277	-0.02%
2022/11/15	26	25.49	31	25.40	25.55	-5	46,005	-0.01%
2022/11/14	9.1	25.35	15.5	25.30	25.42	-6.4	45,523	-0.01%
2022/11/11	57.1	25.09	37.5	25.11	25.00	19.6	44,997	0.04%
2022/11/10	23.4	24.53	1.5	24.56	24.53	21.9	44,523	0.05%
2022/11/09	13	24.55	49	24.55	24.61	-36	44,514	-0.08%
2022/11/08	37.2	24.26	45.1	24.27	24.23	-8	44,336	-0.02%
2022/11/07	11.6	24.05	158	23.97	24.06	-146.5	43,972	-0.33%	大賣/鉅額交易
2022/11/04	29.2	23.50	18	23.47	23.64	11.2	43,722	0.03%
2022/11/03	29.4	23.54	3	23.49	23.58	26.4	43,744	0.06%
2022/11/02	10.6	23.63	7.4	23.66	23.67	3.2	43,687	0.01%
2022/11/01	145.4	23.55	15	23.52	23.55	130.4	43,778	0.30%	大買/鉅額交易
2022/10/31	0.6	23.46	8	23.51	23.48	-7.4	43,858	-0.02%
2022/10/28	50.7	23.38	8	23.31	23.31	42.7	44,013	0.10%
2022/10/27	30	23.52	3	23.51	23.58	27	43,742	0.06%
2022/10/26	11.1	23.38	14	23.29	23.41	-3	43,975	-0.01%
2022/10/25	62.2	23.42	41	23.55	23.40	21.2	43,675	0.05%
2022/10/24	29.5	23.73	24	23.74	23.69	5.5	43,127	0.01%
2022/10/21	26.6	23.71	0	0.00	23.58	26.6	42,952	0.06%
2022/10/20	119.4	23.49	16	23.48	23.65	103.4	42,434	0.24%	大買/鉅額交易
2022/10/19	183.6	23.91	17.1	24.01	23.95	166.5	41,038	0.41%	大買/鉅額交易
2022/10/18	117.7	25.77	22	26.04	25.84	95.7	38,264	0.25%	大買/
2022/10/17	181.3	25.55	5	25.53	25.77	176.3	36,062	0.49%	大買/鉅額交易
2022/10/14	47.1	25.91	11	26.00	25.91	36.1	33,875	0.11%
2022/10/13	61.7	25.63	42	25.82	25.53	19.7	33,319	0.06%
2022/10/12	81.8	25.76	24	25.82	25.82	57.8	32,298	0.18%
2022/10/11	80	25.89	50.2	25.88	25.85	29.7	31,414	0.09%
2022/10/07	150.5	26.30	0	0.00	26.28	150.5	30,057	0.50%	大買/鉅額交易
2022/10/06	21.6	26.53	7.2	26.57	26.57	14.4	29,048	0.05%
2022/10/05	82.8	26.61	6	26.68	26.62	76.8	28,495	0.27%
2022/10/04	98.5	26.19	3	26.17	26.27	95.5	27,349	0.35%
2022/10/03	23.8	25.60	4.5	25.68	25.67	19.4	25,742	0.08%
2022/09/30	22	25.62	8	25.61	25.78	14	25,645	0.05%
2022/09/29	18.8	25.79	0	0.00	25.81	18.8	25,407	0.07%
2022/09/28	39.7	25.95	20	25.88	25.83	19.7	25,726	0.08%
2022/09/27	18.8	26.26	0	0.00	26.33	18.8	24,823	0.08%
2022/09/26	96.1	26.41	17	26.36	26.33	79.1	24,841	0.32%
2022/09/23	24.2	27.07	2	27.17	27.06	22.2	24,343	0.09%
2022/09/22	46	27.14	0	0.00	27.17	46	24,787	0.19%
2022/09/21	34.7	27.75	0	0.00	27.64	34.7	24,382	0.14%
2022/09/20	18.1	27.99	0	0.00	27.98	18.1	24,002	0.08%
2022/09/19	2.4	28.14	0	0.00	28.06	2.4	23,870	0.01%
2022/09/16	14	28.24	0	0.00	28.28	14	23,904	0.06%
2022/09/15	2.2	28.57	15	28.62	28.59	-12.8	24,377	-0.05%
2022/09/14	12	28.34	0	0.00	28.35	12	25,063	0.05%
2022/09/13	2	28.69	1	28.71	28.71	1	25,067	0.00%
2022/09/12	1.2	28.58	0	0.00	28.56	1.2	25,899	0.00%
2022/09/08	7.6	27.96	0.8	27.99	28.25	6.8	26,541	0.03%
2022/09/07	17.5	27.90	0.5	27.99	27.90	17	27,361	0.06%
2022/09/06	5.5	28.08	1	28.05	28.08	4.5	27,108	0.02%
2022/09/05	8.1	28.06	1	28.11	28.18	7.1	27,077	0.03%
2022/09/02	29.3	28.24	2	28.20	28.10	27.3	27,375	0.10%
2022/09/01	19.6	28.40	0	0.00	28.44	19.6	26,958	0.07%
2022/08/31	5.4	28.57	0	0.00	28.79	5.4	26,588	0.02%
2022/08/30	4.3	28.49	4	28.52	28.67	0.3	26,330	0.00%
2022/08/29	33.7	28.44	0	0.00	28.45	33.7	26,109	0.13%
2022/08/26	1.4	29.11	0	0.00	29.10	1.4	25,430	0.01%
2022/08/25	0.1	28.99	3	28.95	28.94	-2.9	25,285	-0.01%
2022/08/24	10.2	28.89	4	28.86	28.80	6.2	25,177	0.02%
2022/08/23	34.3	28.99	0	0.00	28.93	34.3	24,848	0.14%
2022/08/22	16.2	29.19	1	29.26	29.25	15.2	24,388	0.06%
2022/08/19	2.1	29.43	0	0.00	29.42	2.1	24,110	0.01%
2022/08/18	7.2	29.18	3	29.11	29.29	4.2	24,128	0.02%
2022/08/17	6.3	29.20	0	0.00	29.28	6.3	24,037	0.03%
2022/08/16	16.1	29.15	4	29.17	29.24	12.1	24,041	0.05%
2022/08/15	40.5	29.22	3	29.15	29.22	37.5	23,880	0.16%
2022/08/12	0	0.00	3	29.17	29.30	-3	23,637	-0.01%
2022/08/11	1.1	29.12	0	0.00	29.12	1.1	23,814	0.00%
2022/08/10	11.1	28.82	0	0.00	28.81	11.1	23,742	0.05%
2022/08/09	30.1	29.03	4	29.03	29.07	26.1	23,654	0.11%
2022/08/08	7.2	28.73	2	28.79	28.87	5.2	23,892	0.02%
2022/08/05	2.1	28.74	7	28.70	28.87	-4.9	23,904	-0.02%
2022/08/04	15.1	28.27	2	28.30	28.43	13.1	24,150	0.05%
2022/08/03	11	28.37	11	28.39	28.44	0	24,195	0.00%
2022/08/02	8.2	28.40	1	28.31	28.45	7.2	24,176	0.03%
2022/08/01	5.6	28.48	1	28.54	28.76	4.5	24,031	0.02%
2022/07/29	2.6	28.48	6	28.50	28.55	-3.5	24,047	-0.01%
2022/07/28	10.7	28.42	1	28.21	28.18	9.7	23,873	0.04%
2022/07/27	4	27.97	0.1	28.06	28.25	3.9	23,648	0.02%
2022/07/26	3.1	28.07	0	0.00	28.12	3.1	23,575	0.01%
2022/07/25	12.2	28.16	1	28.35	28.33	11.2	23,450	0.05%
2022/07/22	7.2	28.35	0.2	28.39	28.40	7.1	23,497	0.03%
2022/07/21	5	28.31	3	28.06	28.38	2	23,839	0.01%
2022/07/20	15	28.02	10	28.01	28.00	5	24,096	0.02%
2022/07/19	4.6	27.64	13	27.63	27.68	-8.4	24,748	-0.03%
2022/07/18	6.1	27.23	1.3	27.32	27.48	4.8	24,713	0.02%
2022/07/15	0.3	27.14	0	0.00	27.09	0.3	24,487	0.00%
2022/07/14	1.2	27.01	3	26.92	27.18	-1.8	24,288	-0.01%
2022/07/13	11	27.13	0	0.00	27.08	11	24,146	0.05%
2022/07/12	22	26.54	0	0.00	26.62	22	24,016	0.09%
2022/07/11	2	27.17	8	27.22	27.25	-6	23,577	-0.03%
2022/07/08	33.1	27.10	5	27.25	27.25	28.1	23,400	0.12%
2022/07/07	5.2	26.60	0	0.00	26.76	5.2	23,071	0.02%
2022/07/06	84.8	26.49	0	0.00	26.32	84.8	23,127	0.37%
2022/07/05	10	26.80	1	26.83	26.96	9	22,663	0.04%
2022/07/04	25.9	26.57	3	26.60	26.68	22.9	22,393	0.10%
2022/07/01	36.9	27.05	5.4	27.10	26.81	31.5	22,566	0.14%
2022/06/30	48.9	27.54	0	0.00	27.56	48.9	21,708	0.23%
2022/06/29	5.2	28.28	0	0.00	28.14	5.2	20,881	0.03%
2022/06/28	4	28.45	5.5	28.62	28.53	-1.5	20,578	-0.01%
2022/06/27	18.2	28.77	27.5	28.62	28.86	-9.3	20,368	-0.05%
2022/06/24	18.2	28.26	18	28.23	28.10	0.2	20,147	0.00%
2022/06/23	58.2	28.15	21	28.38	28.05	37.2	20,047	0.19%
2022/06/22	45.2	28.72	3	28.56	28.50	42.2	19,293	0.22%
2022/06/21	5.3	29.05	2	29.28	29.28	3.3	18,528	0.02%
2022/06/20	46.9	29.05	1	29.14	28.87	45.9	18,308	0.25%
2022/06/17	49.8	29.53	7	29.54	29.62	42.8	17,392	0.25%
2022/06/16	32.3	30.18	4.8	30.07	29.94	27.5	16,622	0.17%
2022/06/15	2.5	30.37	2	30.41	30.39	0.5	15,696	0.00%
2022/06/14	18.5	30.26	0	0.00	30.48	18.5	15,602	0.12%
2022/06/13	42.9	30.43	1	30.45	30.51	41.9	15,482	0.27%
2022/06/10	5	31.06	3	31.08	31.08	2	14,994	0.01%
2022/06/09	2.2	31.33	0.8	31.44	31.30	1.4	15,011	0.01%
2022/06/08	6.2	31.58	2	31.58	31.60	4.2	14,992	0.03%
2022/06/07	2.3	31.40	0	0.00	31.44	2.3	15,163	0.01%
2022/06/06	2	31.51	0	0.00	31.48	2	15,209	0.01%
2022/06/02	10.1	31.41	0	0.00	31.40	10.1	15,616	0.06%
2022/06/01	1.1	31.51	0	0.00	31.52	1.1	16,204	0.01%
2022/05/31	0.2	31.39	1	31.29	31.40	-0.8	16,408	0.00%
2022/05/30	4.6	31.41	0.3	31.42	31.43	4.3	16,672	0.03%
2022/05/27	4	31.08	1	31.10	31.08	3	16,766	0.02%
2022/05/26	3.4	30.80	0	0.00	30.80	3.4	17,092	0.02%
2022/05/25	0.1	30.77	2	30.85	30.88	-1.9	17,125	-0.01%
2022/05/24	0.1	30.86	4	30.88	30.70	-3.9	17,438	-0.02%
2022/05/23	10.5	30.84	0.5	30.90	30.86	10	17,461	0.06%
2022/05/20	3	30.72	1	30.78	30.72	2	17,709	0.01%
2022/05/19	24.6	30.53	10	30.60	30.68	14.6	18,026	0.08%
2022/05/18	1	30.88	0	0.00	31.01	1	17,868	0.01%
2022/05/17	9.2	30.72	0	0.00	30.69	9.2	17,836	0.05%
2022/05/16	27.9	30.68	2	30.65	30.72	25.9	17,947	0.14%
2022/05/13	12.5	30.74	7	30.72	30.80	5.5	17,622	0.03%
2022/05/12	42.1	31.01	1.1	30.70	30.63	41	17,584	0.23%
2022/05/11	17.5	31.18	0	0.00	31.17	17.5	17,093	0.10%
2022/05/10	8.3	31.21	1	31.43	31.65	7.3	16,798	0.04%
2022/05/09	5.6	31.75	0	0.00	31.57	5.6	16,792	0.03%
2022/05/06	0	32.20	0	0.00	32.25	0	16,679	0.00%
2022/05/05	18.3	32.50	4	32.56	32.54	14.3	16,763	0.09%
2022/05/04	0	0.00	13.3	32.25	32.31	-13.3	16,949	-0.08%
2022/05/03	2.1	31.93	1.1	31.92	32.09	1	17,554	0.01%
2022/04/29	3.7	31.93	0	0.00	32.01	3.7	17,967	0.02%
2022/04/28	2.4	31.52	5	31.62	31.72	-2.7	18,539	-0.01%
2022/04/27	14.7	31.35	5	31.44	31.48	9.7	18,489	0.05%
2022/04/26	17.4	32.01	0	0.00	31.93	17.4	18,167	0.10%
2022/04/25	37.6	32.06	1	32.01	32.03	36.6	18,243	0.20%
2022/04/22	2.7	32.68	2	32.74	32.78	0.7	17,463	0.00%
2022/04/21	2.4	32.90	1	32.97	32.90	1.4	17,770	0.01%
2022/04/20	4.4	32.82	0.2	32.81	32.83	4.1	17,859	0.02%
2022/04/19	53.1	32.88	0.4	32.91	32.85	52.7	18,080	0.29%
2022/04/18	5.6	32.70	0.5	32.70	32.68	5.1	18,217	0.03%
2022/04/15	14.7	32.87	0	0.00	32.90	14.7	18,004	0.08%
2022/04/14	2.5	33.10	0	0.00	33.07	2.5	18,223	0.01%
2022/04/13	2.1	32.93	6.3	33.03	33.11	-4.1	18,347	-0.02%
2022/04/12	16.1	32.63	0	0.00	32.69	16.1	18,315	0.09%
2022/04/11	32.3	32.85	0	0.00	32.81	32.3	17,884	0.18%
2022/04/08	5.1	33.09	0.1	33.12	33.17	5	17,526	0.03%
2022/04/07	51.3	33.21	0	33.17	32.90	51.3	17,428	0.29%
2022/04/06	1.8	33.46	0.1	33.41	33.47	1.6	16,712	0.01%
2022/04/01	1.3	33.47	0.1	33.57	33.55	1.2	16,657	0.01%
2022/03/31	5.2	33.65	0.1	33.70	33.63	5.1	16,656	0.03%
2022/03/30	5.1	33.60	0	0.00	33.70	5.1	16,713	0.03%
2022/03/29	3.1	33.67	0	0.00	33.64	3.1	16,641	0.02%
2022/03/28	7.2	33.54	0	0.00	33.78	7.2	16,634	0.04%
2022/03/24	1	33.92	6	33.90	33.96	-5	16,660	-0.03%
2022/03/23	2	33.93	7	33.98	33.96	-5	16,953	-0.03%
2022/03/22	5.2	33.88	0	0.00	33.87	5.2	17,380	0.03%
2022/03/21	1	33.96	1.3	33.96	33.95	-0.3	17,417	0.00%
2022/03/18	6.1	33.85	0	0.00	33.90	6.1	17,685	0.03%
2022/03/17	31.8	34.00	20	34.00	34.01	11.8	17,731	0.07%
2022/03/16	1.1	33.63	0.5	33.76	33.71	0.6	17,821	0.00%
2022/03/15	3.7	33.85	11.1	33.88	33.78	-7.5	17,846	-0.04%
2022/03/14	0	0.00	3.8	34.06	34.13	-3.8	18,020	-0.02%
2022/03/11	0.2	33.93	2	33.89	33.90	-1.8	18,151	-0.01%
2022/03/10	14.3	33.87	0	33.91	33.89	14.3	18,239	0.08%
2022/03/09	6.9	33.30	2	33.21	33.36	4.9	18,168	0.03%
2022/03/08	32.8	33.02	46.5	32.85	33.00	-13.7	18,129	-0.08%
2022/03/07	15	33.42	14	33.47	33.45	1	17,675	0.01%
2022/03/04	3.1	34.08	22.1	34.14	34.04	-19	17,185	-0.11%
2022/03/03	33.1	34.21	2.4	34.19	34.22	30.8	17,340	0.18%
2022/03/02	15	33.94	19.9	33.87	33.97	-4.9	17,356	-0.03%
2022/03/01	1.1	33.86	6	33.46	33.88	-4.9	17,209	-0.03%
2022/02/25	3.1	33.23	49	33.30	33.33	-45.9	16,965	-0.27%
2022/02/24	2.7	33.22	12	33.16	33.19	-9.3	17,005	-0.05%
2022/02/23	0	33.63	4	33.67	33.75	-4	16,824	-0.02%
2022/02/22	2	33.45	3	33.38	33.49	-1	16,978	-0.01%
2022/02/21	0.3	33.49	19.8	33.64	33.80	-19.5	17,361	-0.11%
2022/02/18	1	33.46	8	33.46	33.50	-7	17,247	-0.04%
2022/02/17	1.1	33.29	3	33.34	33.34	-1.9	17,551	-0.01%
2022/02/16	0.1	33.27	1.4	33.34	33.27	-1.3	17,830	-0.01%
2022/02/15	0.7	33.22	0.1	33.24	33.10	0.6	17,811	0.00%
2022/02/14	13.9	33.12	0.3	33.15	33.13	13.5	18,019	0.08%
2022/02/11	0.1	33.49	0	0.00	33.43	0.1	18,330	0.00%
2022/02/10	2	33.47	2.4	33.46	33.49	-0.4	18,757	0.00%
2022/02/09	1	33.44	20	33.44	33.50	-19	19,206	-0.10%
2022/02/08	6	33.25	0	0.00	33.30	6	19,190	0.03%
2022/02/07	7	32.86	1	32.58	33.00	6	19,118	0.03%
2022/01/26	21	32.45	14	32.42	32.40	7	19,021	0.04%
2022/01/25	22.4	32.37	0	0.00	32.34	22.4	19,107	0.12%
2022/01/24	15.2	32.41	0	0.00	32.72	15.2	18,760	0.08%
2022/01/21	16.1	32.89	1	32.84	32.84	15.1	18,519	0.08%
2022/01/20	1	33.30	0.7	33.27	33.36	0.3	18,158	0.00%
2022/01/19	1.2	33.25	0	0.00	33.21	1.2	18,354	0.01%
2022/01/18	5	33.36	0	0.00	33.45	5	18,641	0.03%
2022/01/17	6.2	33.14	0.1	33.27	33.22	6.1	18,981	0.03%
2022/01/14	6.1	33.01	13	33.05	33.15	-6.9	21,215	-0.03%
2022/01/13	10.9	33.20	0	0.00	33.20	10.9	22,404	0.05%
2022/01/12	11.2	33.14	0.8	33.18	33.10	10.3	23,373	0.04%
2022/01/11	5.3	33.21	0	0.00	33.20	5.3	23,638	0.02%
2022/01/10	0.4	33.26	3	33.16	33.27	-2.6	24,258	-0.01%
2022/01/07	6.6	33.20	19.5	33.28	33.17	-12.9	24,516	-0.05%
2022/01/06	3.7	33.46	4	33.41	33.41	-0.3	24,667	0.00%
2022/01/05	0.1	33.46	2.5	33.43	33.45	-2.4	25,175	-0.01%
2022/01/04	2.8	33.42	0	0.00	33.41	2.8	26,009	0.01%
2022/01/03	5.6	33.49	6	33.65	33.42	-0.4	26,439	0.00%
2021/12/30	17	33.61	2.1	33.59	33.58	14.9	27,336	0.05%
2021/12/29	3	33.58	4.1	33.60	33.61	-1.1	27,867	0.00%
2021/12/28	1.1	33.53	4.1	33.53	33.56	-3	28,292	-0.01%
2021/12/27	1	33.40	2.1	33.38	33.38	-1.1	28,983	0.00%
2021/12/24	0.1	33.35	4	33.30	33.29	-4	30,113	-0.01%
2021/12/23	1	33.34	0	0.00	33.34	1	30,324	0.00%
2021/12/22	0.5	33.34	15.7	33.30	33.30	-15.1	30,997	-0.05%
2021/12/21	5.4	33.31	6	33.31	33.36	-0.6	31,128	0.00%
2021/12/20	8	33.42	4.2	33.37	33.41	3.8	31,224	0.01%
2021/12/17	1	33.40	31.5	33.46	33.43	-30.5	31,075	-0.10%
2021/12/16	11.5	33.38	19.1	33.39	33.45	-7.6	30,909	-0.02%
2021/12/15	2	32.98	0.1	33.08	33.04	1.9	31,068	0.01%
2021/12/14	12.8	33.03	7.1	33.01	32.95	5.7	31,054	0.02%
2021/12/13	3	33.34	2.1	33.37	33.33	0.9	30,895	0.00%
2021/12/10	5.3	33.30	12	33.36	33.30	-6.7	30,862	-0.02%
2021/12/09	1	33.35	31.1	33.34	33.32	-30.1	30,754	-0.10%
2021/12/08	12.1	33.19	36.7	33.24	33.18	-24.6	30,597	-0.08%
2021/12/07	4.2	32.88	7	32.97	33.03	-2.8	30,311	-0.01%
2021/12/06	8	32.66	1.2	32.73	32.86	6.9	30,069	0.02%
2021/12/03	0.7	32.69	6.3	32.70	32.65	-5.7	30,302	-0.02%
2021/12/02	0.3	32.52	0	0.00	32.47	0.3	30,250	0.00%
2021/12/01	2.2	32.42	7	32.51	32.50	-4.8	30,420	-0.02%
2021/11/30	0.9	32.49	0	0.00	32.30	0.9	30,392	0.00%
2021/11/29	8.9	32.08	4	32.12	32.22	4.9	30,384	0.02%
2021/11/26	9.1	32.40	13.1	32.52	32.35	-4	30,133	-0.01%
2021/11/25	4.2	32.67	0	0.00	32.65	4.2	29,905	0.01%
2021/11/24	0.2	32.58	11	32.57	32.61	-10.8	29,925	-0.04%
2021/11/23	11.1	32.65	21	32.62	32.63	-9.9	29,885	-0.03%
2021/11/22	30	32.95	63.1	32.91	32.93	-33.1	29,903	-0.11%
2021/11/19	4.2	33.08	0	0.00	32.93	4.2	29,833	0.01%
2021/11/18	2.2	32.90	20.1	32.92	32.98	-17.8	29,820	-0.06%
2021/11/17	19	32.60	3	32.60	32.71	16	29,329	0.05%
2021/11/16	3.2	32.46	38	32.50	32.59	-34.8	29,410	-0.12%
2021/11/15	6.3	32.44	8.7	32.42	32.43	-2.4	29,642	-0.01%
2021/11/12	7.4	32.12	4	32.16	32.20	3.4	29,635	0.01%
2021/11/11	8.9	32.28	0.6	32.38	32.15	8.3	29,814	0.03%
2021/11/10	4.3	32.36	0	0.00	32.34	4.3	30,295	0.01%
2021/11/09	13	32.46	16	32.40	32.35	-3	30,107	-0.01%
2021/11/08	2.1	32.23	29	32.29	32.39	-26.9	29,738	-0.09%
2021/11/05	6.2	31.88	10	31.88	31.95	-3.8	29,680	-0.01%
2021/11/04	5.6	31.93	3	31.87	31.86	2.6	29,884	0.01%
2021/11/03	2	31.67	26	31.73	31.77	-24	29,845	-0.08%
2021/11/02	28	31.60	6	31.64	31.53	22	29,764	0.07%
2021/11/01	13.4	31.58	1	31.56	31.56	12.4	29,464	0.04%
2021/10/29	4.3	31.38	10	31.41	31.45	-5.7	29,203	-0.02%
2021/10/28	20.4	31.34	0	0.00	31.39	20.4	29,000	0.07%
2021/10/27	12.3	31.10	4	31.11	31.15	8.3	28,924	0.03%
2021/10/26	35	31.04	17	31.03	31.05	18	28,992	0.06%
2021/10/25	27.4	30.78	1	30.77	30.86	26.4	28,743	0.09%
2021/10/22	119.7	30.70	2	30.79	30.84	117.6	28,569	0.41%	大買/鉅額交易
2021/10/21	76.7	32.35	5	32.36	32.40	71.7	26,495	0.27%
2021/10/20	50.2	32.38	4	32.46	32.37	46.2	25,033	0.18%
2021/10/19	24.1	32.38	0	0.00	32.40	24.1	23,996	0.10%
2021/10/18	31.3	32.31	4	32.40	32.36	27.3	23,655	0.12%
2021/10/15	9.4	32.30	3	32.29	32.31	6.4	23,612	0.03%
2021/10/14	16.5	32.08	0.1	32.12	32.18	16.5	23,569	0.07%
2021/10/13	25.5	32.21	0	0.00	32.17	25.5	23,078	0.11%
2021/10/12	27.6	32.28	1	32.23	32.24	26.6	22,532	0.12%
2021/10/08	86.1	32.59	1	32.66	32.59	85.1	21,746	0.39%
2021/10/07	154.4	32.54	0	0.00	32.57	154.4	21,631	0.71%	大買/鉅額交易
2021/10/06	20	31.81	0.4	31.86	31.88	19.6	20,959	0.09%
2021/10/05	12.5	31.77	2	31.70	31.96	10.5	20,585	0.05%
2021/10/04	46.6	31.98	0	0.00	31.84	46.6	20,219	0.23%
2021/10/01	67.8	32.28	31	32.37	32.26	36.8	19,474	0.19%
2021/09/30	12.4	32.67	1.1	32.60	32.77	11.4	18,345	0.06%
2021/09/29	33.5	32.67	3	32.69	32.70	30.5	18,174	0.17%
2021/09/28	7	33.03	0	0.00	33.08	7	17,606	0.04%
2021/09/27	12.1	33.29	0	0.00	33.30	12.1	17,512	0.07%
2021/09/24	1.5	33.33	0	0.00	33.30	1.5	17,887	0.01%
2021/09/23	48.1	33.13	3.3	33.09	33.08	44.8	17,863	0.25%
2021/09/22	35.7	32.83	2	32.81	32.90	33.7	17,894	0.19%
2021/09/17	7.2	33.27	3	33.40	33.42	4.2	17,382	0.02%
2021/09/16	3.1	33.23	6.5	33.23	33.28	-3.4	17,370	-0.02%
2021/09/15	2.2	33.23	0	0.00	33.33	2.2	17,219	0.01%
2021/09/14	1.1	33.45	0	0.00	33.36	1.1	17,241	0.01%
2021/09/13	11	33.50	10	33.43	33.41	1	17,264	0.01%
2021/09/10	4	33.15	1	33.07	33.22	3	17,282	0.02%
2021/09/09	1	32.76	0.3	32.94	32.94	0.7	17,241	0.00%
2021/09/08	14.2	32.84	0.4	32.88	32.80	13.8	17,202	0.08%
2021/09/07	1.1	33.06	0	0.00	33.16	1.1	16,852	0.01%
2021/09/06	0.4	33.25	0	0.00	33.07	0.4	16,790	0.00%
2021/09/03	2.2	33.24	1	33.25	33.24	1.2	16,600	0.01%
2021/09/02	2.2	33.29	0	0.00	33.16	2.2	16,607	0.01%
2021/09/01	8	33.36	0	0.00	33.39	8	16,552	0.05%
2021/08/31	4.3	33.13	1	33.38	33.38	3.3	16,476	0.02%
2021/08/30	2	33.21	2	33.21	33.29	0	16,532	0.00%
2021/08/27	7.3	33.07	1	33.07	33.11	6.3	16,504	0.04%
2021/08/26	5.2	32.84	0	33.00	32.99	5.2	16,452	0.03%
2021/08/25	2	32.88	0	0.00	33.00	2	16,281	0.01%
2021/08/24	4.1	32.73	0	0.00	32.80	4.1	16,383	0.03%
2021/08/23	4.7	32.84	2	32.80	32.88	2.7	16,186	0.02%
2021/08/20	29.6	32.24	0	0.00	32.26	29.6	16,057	0.18%
2021/08/19	29.6	32.47	0	0.00	32.32	29.6	15,784	0.19%
2021/08/18	6.9	32.47	19.1	32.44	33.07	-12.2	15,181	-0.08%
2021/08/17	47	32.70	10	32.80	32.53	37	14,907	0.25%
2021/08/16	33.1	32.98	0	0.00	32.86	33.1	14,707	0.23%
2021/08/13	7.7	33.29	0	0.00	33.27	7.7	14,056	0.05%
2021/08/12	3.2	33.40	0	0.00	33.51	3.2	13,851	0.02%
2021/08/11	25.4	33.50	2	33.62	33.49	23.4	13,905	0.17%
2021/08/10	14.4	33.86	1	33.85	33.79	13.4	13,704	0.10%
2021/08/09	5.4	34.05	2	34.10	34.10	3.4	14,439	0.02%
2021/08/06	1.3	34.19	3	34.23	34.25	-1.7	14,660	-0.01%
2021/08/05	4.1	34.16	6	34.17	34.20	-1.9	15,367	-0.01%
2021/08/04	3.3	34.32	0	0.00	34.35	3.3	16,712	0.02%
2021/08/03	0.1	34.11	7	34.11	34.15	-6.9	17,432	-0.04%
2021/08/02	3.3	33.82	0	0.00	34.00	3.3	17,428	0.02%
2021/07/30	3.3	33.98	0	0.00	33.90	3.3	17,250	0.02%
2021/07/29	5.1	33.92	5	33.98	34.10	0.1	17,094	0.00%
2021/07/28	18.1	33.60	5	33.61	33.89	13.1	17,359	0.08%
2021/07/27	10.3	34.12	0	0.00	34.07	10.3	17,372	0.06%
2021/07/26	6	34.52	1.4	34.61	34.50	4.6	17,260	0.03%
2021/07/23	0	0.00	1	34.44	34.47	-1	17,212	-0.01%
2021/07/22	38.8	34.18	1	34.37	34.21	37.8	17,183	0.22%
2021/07/21	39	34.06	0.1	34.20	34.13	38.9	16,996	0.23%
2021/07/20	16.2	34.56	1	34.54	34.56	15.2	16,353	0.09%
2021/07/16	1.4	35.07	25.1	35.06	35.12	-23.7	16,301	-0.15%
2021/07/15	2.4	34.95	1	34.87	34.98	1.4	16,244	0.01%
2021/07/14	16.9	34.49	0	0.00	34.48	16.9	16,238	0.10%
2021/07/13	9.1	34.95	10.5	34.89	34.85	-1.4	16,009	-0.01%
2021/07/12	1.2	35.11	0	0.00	35.27	1.2	15,934	0.01%
2021/07/09	13.3	35.45	0	0.00	35.44	13.3	15,733	0.08%
2021/07/08	3.2	35.57	0	0.00	35.80	3.2	15,796	0.02%
2021/07/07	1.2	35.66	0	0.00	35.61	1.2	15,802	0.01%
2021/07/06	3.4	35.98	4.2	35.94	35.91	-0.8	15,704	0.00%
2021/07/05	1	35.69	4.2	35.65	35.69	-3.2	15,631	-0.02%
2021/07/02	5	35.15	1	35.11	35.20	4	15,550	0.03%
2021/07/01	1.3	34.89	0.1	35.02	35.00	1.2	15,473	0.01%
2021/06/30	5	35.01	2	34.88	35.00	3	15,037	0.02%
2021/06/29	1.4	34.85	6	34.79	34.80	-4.6	15,029	-0.03%
2021/06/28	7	34.88	2	35.09	35.10	5	15,068	0.03%
2021/06/25	0.1	34.83	11	34.80	34.74	-10.9	15,000	-0.07%
2021/06/24	0.2	34.49	3	34.67	34.66	-2.9	15,045	-0.02%
2021/06/23	0.2	34.54	0	0.00	34.45	0.2	15,186	0.00%
2021/06/22	1.8	34.54	37	34.62	34.43	-35.2	15,168	-0.23%
2021/06/21	2.2	34.64	22.2	34.59	34.55	-20	15,124	-0.13%
2021/06/18	0	34.98	2	34.97	34.91	-2	15,026	-0.01%
2021/06/17	1	34.81	2	34.58	34.90	-1	15,116	-0.01%
2021/06/16	1	34.71	1	34.70	34.78	0	15,232	0.00%
2021/06/15	0	34.72	1.1	34.59	34.65	-1.1	15,274	-0.01%
2021/06/11	0	34.64	0	0.00	34.55	0	15,354	0.00%
2021/06/10	1.1	34.45	0	0.00	34.60	1.1	15,462	0.01%
2021/06/09	1.3	34.43	0	0.00	34.45	1.3	15,529	0.01%
2021/06/08	0	34.66	0	0.00	34.65	0	15,624	0.00%
2021/06/07	2.4	34.56	1	34.68	34.72	1.4	15,739	0.01%
2021/06/04	1.3	34.78	0.4	34.84	34.77	0.9	15,681	0.01%
2021/06/03	1.1	34.95	0	0.00	34.95	1.1	15,696	0.01%
2021/06/02	1.1	34.96	0	0.00	34.96	1.1	15,809	0.01%
2021/06/01	4	34.95	1	35.02	35.06	3	15,858	0.02%
2021/05/31	21	34.73	3.1	34.67	34.75	17.9	15,721	0.11%
2021/05/28	6	34.49	4	34.40	34.55	2	15,754	0.01%
2021/05/27	4.8	34.11	2	34.25	34.28	2.8	15,767	0.02%
2021/05/26	1.5	34.29	3	34.36	34.32	-1.5	15,811	-0.01%
2021/05/25	3.1	34.16	2	34.27	34.34	1.1	15,861	0.01%
2021/05/24	4	33.89	1	33.74	34.05	3	15,943	0.02%
2021/05/21	0.1	33.99	3	34.20	34.00	-2.9	15,870	-0.02%
2021/05/20	21.2	33.76	0	0.00	33.86	21.2	15,950	0.13%
2021/05/19	10	34.06	0	0.00	34.10	10	15,867	0.06%
2021/05/18	8.2	33.43	9.1	33.75	34.01	-0.9	15,921	-0.01%
2021/05/17	8.3	32.94	30	32.80	32.75	-21.7	15,879	-0.14%
2021/05/14	4	33.87	7	33.78	33.65	-3	14,792	-0.02%
2021/05/13	13.8	33.28	4	32.51	33.40	9.8	14,460	0.07%
2021/05/12	30.2	33.70	5	33.72	33.50	25.2	13,679	0.18%
2021/05/11	2.8	34.95	12	34.73	34.70	-9.2	12,332	-0.07%
2021/05/10	0.1	35.86	1	35.86	35.88	-1	11,676	-0.01%
2021/05/07	0.5	35.62	2	35.70	35.72	-1.5	11,778	-0.01%
2021/05/06	2.6	35.32	1.3	35.48	35.30	1.3	11,877	0.01%
2021/05/05	0.1	35.58	1	35.62	35.35	-0.9	11,916	-0.01%
2021/05/04	4.8	35.14	51.3	35.21	35.30	-46.5	11,516	-0.40%
2021/05/03	1.1	36.00	16	35.96	35.91	-14.9	11,089	-0.13%
2021/04/29	0.1	36.10	0	0.00	36.12	0.1	11,039	0.00%
2021/04/28	1.2	35.95	1	35.93	35.98	0.2	11,127	0.00%
2021/04/27	2	35.98	0	0.00	35.98	2	11,379	0.02%
2021/04/26	7.1	35.97	13	35.86	35.99	-5.9	11,527	-0.05%
2021/04/23	0.4	35.21	18.1	35.22	35.30	-17.8	11,671	-0.15%
2021/04/22	1.6	35.74	14.4	35.76	35.40	-12.8	11,800	-0.11%
2021/04/21	3.1	35.50	3	35.36	35.53	0.1	12,099	0.00%
2021/04/20	56.1	35.37	0	0.00	35.33	56.1	12,400	0.45%
2021/04/19	6.1	35.13	7	35.14	35.20	-0.9	12,466	-0.01%
2021/04/16	4.1	34.90	2	34.76	34.94	2.1	12,623	0.02%
2021/04/15	0.2	34.48	1	34.49	34.50	-0.8	12,665	-0.01%
2021/04/14	4.5	34.18	24	34.25	34.35	-19.5	13,099	-0.15%
2021/04/13	2	34.67	6	34.65	34.47	-4	13,191	-0.03%
2021/04/12	7	34.71	0	0.00	34.69	7	13,479	0.05%
2021/04/09	3.1	34.73	11.3	34.65	34.70	-8.2	13,634	-0.06%
2021/04/08	2	34.72	0.2	34.75	34.75	1.8	13,861	0.01%
2021/04/07	4.3	34.72	14	34.72	34.71	-9.7	13,924	-0.07%
2021/04/06	2	34.77	0.8	34.97	34.74	1.2	13,991	0.01%
2021/04/01	5	34.62	11	34.56	34.61	-6	14,051	-0.04%
2021/03/31	8.1	34.74	3	34.64	34.63	5.1	14,126	0.04%
2021/03/30	4.1	34.49	0.4	34.49	34.60	3.7	13,963	0.03%
2021/03/29	3	34.29	8.3	34.25	34.34	-5.3	14,041	-0.04%
2021/03/26	0	33.75	5	33.76	33.80	-5	14,091	-0.04%
2021/03/25	1	33.65	1	33.56	33.66	0	14,089	0.00%
2021/03/24	1.1	33.69	1	33.64	33.65	0.1	14,064	0.00%
2021/03/23	2.1	33.61	16	33.63	33.66	-13.9	14,047	-0.10%
2021/03/22	11.2	33.57	2.4	33.61	33.60	8.7	14,115	0.06%
2021/03/19	5.4	33.41	2	33.56	33.60	3.4	14,304	0.02%
2021/03/18	2.1	33.43	1.4	33.52	33.53	0.8	14,273	0.01%
2021/03/17	1.5	32.99	0.6	33.00	32.95	0.8	14,394	0.01%
2021/03/16	4.4	32.97	0	0.00	32.99	4.4	14,595	0.03%
2021/03/15	10.3	32.65	11.5	32.71	32.74	-1.2	14,896	-0.01%
2021/03/12	2.1	32.36	4.4	32.38	32.43	-2.3	15,119	-0.02%
2021/03/11	3.1	32.31	0.2	32.29	32.33	3	15,393	0.02%
2021/03/10	7	32.09	2.4	32.08	32.10	4.6	15,574	0.03%
2021/03/09	12.3	31.89	11	31.88	32.00	1.3	15,641	0.01%
2021/03/08	2	31.95	11	31.98	32.00	-9	15,766	-0.06%
2021/03/05	13.1	31.73	8	31.67	31.80	5.1	15,693	0.03%
2021/03/04	1.1	31.88	0	0.00	31.80	1.1	15,709	0.01%
2021/03/03	0	0.00	6	31.83	31.93	-6	15,785	-0.04%
2021/03/02	3.5	32.00	5	32.05	31.90	-1.5	15,732	-0.01%
2021/02/26	0.2	31.97	4	31.91	31.90	-3.8	15,774	-0.02%
2021/02/25	1.1	31.97	10	32.00	32.01	-8.9	15,760	-0.06%
2021/02/24	3	31.84	6	31.90	31.80	-3	15,763	-0.02%
2021/02/23	1	31.62	8	31.73	31.80	-7	15,634	-0.04%
2021/02/22	6.2	31.41	89.8	31.39	31.50	-83.6	15,506	-0.54%
2021/02/18	0.1	31.00	4	31.12	31.13	-3.9	15,500	-0.03%
2021/02/17	2	30.90	11.3	30.95	31.00	-9.3	15,543	-0.06%
2021/02/05	0	0.00	1	30.57	30.55	-1	15,356	-0.01%
2021/02/04	0.1	30.49	0	0.00	30.51	0.1	15,473	0.00%
2021/02/03	3.2	30.54	2	30.54	30.51	1.2	15,563	0.01%
2021/02/02	1.1	30.56	4	30.48	30.50	-2.9	15,854	-0.02%
2021/02/01	12.2	30.22	2	30.08	30.25	10.2	16,075	0.06%
2021/01/29	8.2	30.52	1	30.65	30.26	7.2	16,246	0.04%
2021/01/28	1	30.79	3	30.73	30.72	-2	16,201	-0.01%
2021/01/27	10	30.95	2.3	30.95	30.95	7.7	16,259	0.05%
2021/01/26	30.1	30.75	3.5	30.73	30.68	26.6	16,164	0.16%
2021/01/25	3.2	30.53	11	30.75	30.83	-7.9	16,491	-0.05%
2021/01/22	1	30.30	6.3	30.45	30.53	-5.3	16,841	-0.03%
2021/01/21	3	30.27	1.5	30.28	30.30	1.5	17,518	0.01%
2021/01/20	36	30.42	56	30.33	30.25	-20	19,146	-0.10%
2021/01/19	3	30.73	15.5	30.73	30.74	-12.5	19,403	-0.06%
2021/01/18	4.3	30.51	3	30.59	30.61	1.3	19,634	0.01%
2021/01/15	1.1	30.94	4	30.98	30.79	-2.9	19,548	-0.01%
2021/01/14	1	30.93	7.2	30.93	30.92	-6.2	19,520	-0.03%
2021/01/13	1.2	30.62	5	30.59	30.69	-3.8	19,429	-0.02%
2021/01/12	1	30.40	15	30.40	30.35	-14	19,254	-0.07%
2021/01/11	2	30.66	17	30.54	30.61	-15	19,281	-0.08%
2021/01/08	0.1	30.38	19.3	30.39	30.46	-19.2	19,283	-0.10%
2021/01/07	5	30.19	12.2	30.17	30.22	-7.2	19,236	-0.04%
2021/01/06	1.1	30.12	25	30.13	30.00	-23.9	18,861	-0.13%
2021/01/05	2.3	29.93	17.4	29.97	30.02	-15.1	18,702	-0.08%
2021/01/04	5.1	29.94	36.2	29.86	29.94	-31.1	18,639	-0.17%
2020/12/31	0.1	29.80	24	29.84	29.95	-23.9	18,552	-0.13%
2020/12/30	5	29.67	5.8	29.73	29.78	-0.8	18,338	0.00%
2020/12/29	0.1	29.70	0	0.00	29.67	0.1	18,326	0.00%
2020/12/28	8.6	29.69	5	29.71	29.75	3.6	18,329	0.02%
2020/12/25	0.1	29.54	1	29.52	29.51	-1	18,165	-0.01%
2020/12/24	2.1	29.46	1	29.49	29.48	1.1	18,085	0.01%
2020/12/23	4	29.37	1	29.38	29.42	3	18,156	0.02%
2020/12/22	3	29.47	6	29.48	29.43	-3	18,606	-0.02%
2020/12/21	7.1	29.43	3	29.57	29.60	4.1	19,258	0.02%
2020/12/18	0.1	29.66	1	29.65	29.61	-0.9	19,328	0.00%
2020/12/17	0.1	29.65	6	29.68	29.66	-5.9	19,561	-0.03%
2020/12/16	1.3	29.65	0	0.00	29.80	1.3	19,561	0.01%
2020/12/15	4.2	29.56	2	29.75	29.51	2.2	19,488	0.01%
2020/12/14	0.1	29.86	3	29.85	29.82	-2.9	19,302	-0.02%
2020/12/11	8	29.74	3.8	29.77	29.81	4.2	19,359	0.02%
2020/12/10	1	29.88	20.1	29.97	29.94	-19.1	19,265	-0.10%
2020/12/09	2	30.04	18	30.11	30.14	-16	19,097	-0.08%
2020/12/08	4.8	29.90	8	29.94	29.90	-3.3	18,695	-0.02%
2020/12/07	1.1	29.75	1.4	29.84	29.85	-0.3	18,414	0.00%
2020/12/04	3	29.60	4.5	29.64	29.68	-1.5	18,251	-0.01%
2020/12/03	6.1	29.51	1	29.55	29.45	5.1	18,137	0.03%
2020/12/01	0.2	29.26	0	0.00	29.35	0.2	18,131	0.00%
2020/11/30	2	29.43	2	29.47	29.35	0	18,213	0.00%
2020/11/27	2	29.26	2.1	29.28	29.32	-0.1	18,098	0.00%
2020/11/26	2	29.15	3	29.11	29.15	-1	18,010	-0.01%
2020/11/25	0.6	29.08	2	29.12	29.01	-1.4	18,006	-0.01%
2020/11/24	4	29.15	0	0.00	29.11	4	17,904	0.02%
2020/11/20	3	28.86	4	28.85	28.88	-1	17,893	-0.01%
2020/11/19	2	28.86	1	28.86	28.86	1	18,118	0.01%
2020/11/18	3	28.85	0	0.00	28.90	3	18,250	0.02%
2020/11/17	17	28.82	0	0.00	28.81	17	18,455	0.09%
2020/11/16	4	28.80	1	28.77	28.80	3	19,178	0.02%
2020/11/13	1	28.44	1	28.52	28.53	0	18,963	0.00%
2020/11/12	27	28.46	6	28.47	28.40	21	18,920	0.11%
2020/11/11	0.1	28.47	10	28.45	28.50	-9.9	18,920	-0.05%
2020/11/10	30.3	28.36	1.1	28.40	28.29	29.2	18,893	0.15%
2020/11/09	8	28.42	0	0.00	28.40	8	18,592	0.04%
2020/11/06	5.5	28.21	4	28.24	28.19	1.5	18,420	0.01%
2020/11/05	4.5	28.11	3	28.12	28.12	1.5	18,259	0.01%
2020/11/04	5.2	28.00	0	0.00	28.05	5.2	18,240	0.03%
2020/11/03	3.1	27.98	0	0.00	28.01	3.1	18,058	0.02%
2020/11/02	16.1	27.70	2	27.65	27.72	14.1	17,951	0.08%
2020/10/30	32.1	27.86	2	27.84	27.80	30.1	17,737	0.17%
2020/10/29	32	27.93	15	27.82	27.98	17	17,214	0.10%
2020/10/28	87.1	28.22	11	28.34	28.19	76.1	16,451	0.46%
2020/10/27	17.1	29.65	7	29.63	29.69	10.1	14,985	0.07%
2020/10/26	13	29.69	1	29.75	29.69	12	14,571	0.08%
2020/10/23	16	29.59	2	29.62	29.63	14	14,243	0.10%
2020/10/22	5	29.53	11	29.57	29.59	-6	14,252	-0.04%
2020/10/21	7.1	29.66	10	29.66	29.59	-2.9	14,117	-0.02%
2020/10/20	2.1	29.62	0	0.00	29.64	2.1	13,965	0.02%
2020/10/19	7	29.62	20	29.62	29.64	-13	14,347	-0.09%
2020/10/16	0	0.00	14	29.62	29.56	-14	14,557	-0.10%
2020/10/15	3	29.67	0.2	29.75	29.69	2.8	14,581	0.02%
2020/10/14	0	0.00	0.3	29.80	29.74	-0.3	14,485	0.00%
2020/10/13	6	29.68	0	0.00	29.71	6	14,504	0.04%
2020/10/12	43	29.80	8	29.81	29.74	35	14,442	0.24%
2020/10/08	6	29.73	0	0.00	29.76	6	14,174	0.04%
2020/10/07	13	29.65	2	29.66	29.65	11	14,166	0.08%
2020/10/06	1	29.58	0	0.00	29.68	1	14,217	0.01%
2020/10/05	11	29.42	4	29.51	29.45	7	14,385	0.05%
2020/09/29	2	29.46	1	29.40	29.40	1	15,005	0.01%
2020/09/28	1	29.05	0	0.00	29.38	1	15,348	0.01%
2020/09/25	21	29.01	17	28.95	28.90	4	15,839	0.03%
2020/09/24	29	29.09	1	29.04	29.06	28	15,657	0.18%
2020/09/23	6	29.64	1	29.80	29.70	5	15,278	0.03%
2020/09/22	9.3	29.76	1	29.81	29.80	8.3	15,424	0.05%
2020/09/21	14	30.09	3	30.10	30.03	11	15,180	0.07%
2020/09/17	7	30.19	0	0.00	30.23	7	15,304	0.05%
2020/09/16	0.5	30.28	1	30.27	30.25	-0.5	15,278	0.00%
2020/09/15	4	30.09	5	30.12	30.10	-1	15,251	-0.01%
2020/09/14	1	29.98	1	29.81	29.98	0	15,378	0.00%
2020/09/11	22.1	29.76	1	29.75	29.75	21.1	15,516	0.14%
2020/09/10	1	29.88	1	29.89	29.85	0	15,677	0.00%
2020/09/09	4	29.64	1	29.68	29.85	3	15,903	0.02%
2020/09/08	21	29.92	0.4	30.02	29.97	20.6	15,932	0.13%
2020/09/07	8	30.12	2	30.12	29.96	6	16,173	0.04%
2020/09/04	7.1	30.02	11	30.06	30.09	-3.9	16,345	-0.02%
2020/09/03	0	0.00	0	30.28	30.25	0	16,346	0.00%
2020/09/02	1	30.25	0	0.00	30.14	1	16,374	0.01%
2020/09/01	2	30.13	0	0.00	30.06	2	16,665	0.01%
2020/08/28	2	30.18	6	30.17	30.24	-4	17,226	-0.02%
2020/08/27	0	0.00	1	30.30	30.33	-1	17,715	-0.01%
2020/08/26	6	30.30	2	30.44	30.43	4	17,808	0.02%
2020/08/25	5	30.44	8	30.38	30.44	-3	17,900	-0.02%
2020/08/24	0.1	30.17	2	30.09	30.14	-1.9	17,717	-0.01%
2020/08/21	1	29.93	10	30.00	30.11	-9	17,747	-0.05%
2020/08/20	39.1	29.80	29	30.17	29.79	10.1	17,584	0.06%
2020/08/19	1	30.88	4	30.99	30.77	-3	17,106	-0.02%
2020/08/18	1	30.80	4	30.89	30.90	-3	17,222	-0.02%
2020/08/17	0	0.00	3.7	30.95	30.96	-3.7	17,405	-0.02%
2020/08/13	0	0.00	1	30.35	30.32	-1	17,551	-0.01%
2020/08/12	1.2	30.23	3	30.21	30.22	-1.8	17,670	-0.01%
2020/08/11	1	30.45	7	30.36	30.35	-6	17,800	-0.03%
2020/08/10	1.8	30.59	1	30.75	30.60	0.8	17,852	0.00%
2020/08/07	1	30.66	0	0.00	30.65	1	17,963	0.01%
2020/08/06	0.3	30.70	14	30.79	30.70	-13.7	18,123	-0.08%
2020/08/05	4	30.60	18	30.54	30.62	-14	18,150	-0.08%
2020/08/04	0	0.00	34.2	30.10	30.17	-34.2	18,066	-0.19%
2020/08/03	2	30.02	11	30.01	30.01	-9	18,203	-0.05%
2020/07/31	5	30.12	14.1	30.12	30.24	-9.1	18,362	-0.05%
2020/07/30	0	0.00	27	29.78	29.99	-27	18,199	-0.15%
2020/07/29	9	29.65	2	29.66	29.62	7	18,290	0.04%
2020/07/28	7	29.71	2	29.61	29.46	5	18,589	0.03%
2020/07/27	6	29.86	0.5	29.84	29.84	5.5	18,958	0.03%
2020/07/24	7	30.11	7.5	30.10	29.85	-0.5	19,177	0.00%
2020/07/23	3	30.17	19	30.11	30.17	-16	19,226	-0.08%
2020/07/22	0	0.00	33	29.95	29.97	-33	19,001	-0.17%
2020/07/21	3	29.83	13	29.79	29.84	-10	18,618	-0.05%
2020/07/20	6	29.48	8	29.54	29.55	-2	18,471	-0.01%
2020/07/17	1	29.65	2	29.65	29.59	-1	18,517	-0.01%
2020/07/16	2	29.69	3	29.67	29.63	-1	18,912	-0.01%
2020/07/15	2	29.56	0	0.00	29.53	2	19,020	0.01%
2020/07/14	9	29.65	7	29.66	29.58	2	19,474	0.01%
2020/07/13	1.4	29.66	0	0.00	29.65	1.4	19,664	0.01%
2020/07/10	21	29.55	4	29.73	29.52	17	20,111	0.08%
2020/07/09	4	29.95	6	29.90	29.74	-2	20,149	-0.01%
2020/07/08	16	29.76	16	29.72	29.72	0	20,104	0.00%
2020/07/07	5	29.58	18	29.72	29.43	-13	19,758	-0.07%
2020/07/06	13	29.79	29	29.70	29.83	-16	19,831	-0.08%
2020/07/03	5	29.34	20	29.32	29.33	-15	19,848	-0.08%
2020/07/02	2	29.01	23	29.02	29.09	-21	19,919	-0.11%
2020/07/01	2	28.85	9	28.86	28.79	-7	19,835	-0.04%
2020/06/30	13	28.55	4	28.55	28.56	9	19,720	0.05%
2020/06/29	7	28.49	0	0.00	28.51	7	19,944	0.04%
2020/06/24	6	28.56	1	28.56	28.54	5	20,125	0.02%
2020/06/23	1	28.58	5	28.53	28.54	-4	20,752	-0.02%
2020/06/22	8	28.51	5	28.47	28.48	3	21,173	0.01%
2020/06/19	1	28.71	20.2	28.68	28.56	-19.2	21,935	-0.09%
2020/06/18	7	28.53	0	0.00	28.55	7	22,217	0.03%
2020/06/17	1	28.38	0	0.00	28.46	1	22,778	0.00%
2020/06/16	4	28.37	0	0.00	28.45	4	23,966	0.02%
2020/06/15	21	28.26	0	0.00	28.13	21	25,896	0.08%
2020/06/12	15	28.12	111	27.82	28.29	-96	26,870	-0.36%	大賣/
2020/06/11	22	28.78	9	28.51	28.43	13	28,066	0.05%
2020/06/09	4	28.84	2	28.80	28.84	2	31,585	0.01%
2020/06/08	13	28.89	13	28.89	28.88	0	33,932	0.00%
2020/06/05	16.5	28.77	9	28.78	28.80	7.5	34,209	0.02%
2020/06/04	4	28.68	6	28.72	28.67	-2	34,954	-0.01%
2020/06/03	8	28.42	10	28.48	28.48	-2	36,194	-0.01%
2020/06/02	2	28.18	1	28.22	28.17	1	36,074	0.00%
2020/06/01	6	28.01	2	27.99	28.05	4	36,099	0.01%
2020/05/29	14	27.85	11	27.80	27.86	3	36,125	0.01%
2020/05/28	2	27.92	12	27.99	27.90	-10	36,417	-0.03%
2020/05/27	9	27.88	4	27.88	27.85	5	36,930	0.01%
2020/05/26	2	27.76	15	27.81	27.82	-13	37,686	-0.03%
2020/05/25	4	27.28	0	0.00	27.50	4	37,769	0.01%
2020/05/22	6	27.52	1	27.58	27.45	5	37,724	0.01%
2020/05/21	2	27.65	7	27.64	27.63	-5	37,673	-0.01%
2020/05/20	1	27.47	3	27.49	27.48	-2	37,414	-0.01%
2020/05/19	0	0.00	7	27.40	27.43	-7	37,371	-0.02%
2020/05/18	20	27.28	0	0.00	27.25	20	37,373	0.05%
2020/05/15	4	27.45	3	27.33	27.43	1	37,286	0.00%
2020/05/14	15	27.58	3	27.58	27.48	12	37,309	0.03%
2020/05/13	5	27.56	20.3	27.66	27.75	-15.3	37,221	-0.04%
2020/05/12	3	27.57	1	27.58	27.55	2	37,202	0.01%
2020/05/11	6.2	27.66	17	27.68	27.66	-10.8	37,225	-0.03%
2020/05/08	6	27.49	6	27.54	27.50	0	37,125	0.00%
2020/05/07	1	27.40	16	27.43	27.40	-15	37,179	-0.04%
2020/05/06	3	27.28	1	27.27	27.32	2	37,098	0.01%
2020/05/05	0	0.00	4	27.29	27.33	-4	37,146	-0.01%
2020/05/04	3	26.99	1	26.95	27.09	2	37,105	0.01%
2020/04/30	2	27.32	22	27.38	27.46	-20	36,925	-0.05%
2020/04/29	108	27.05	3	27.07	27.07	105	37,079	0.28%	大買/鉅額交易
2020/04/28	3	26.82	2	26.87	26.91	1	37,392	0.00%
2020/04/27	8	26.64	9	26.72	26.79	-1	39,171	0.00%
2020/04/24	1	26.34	1	26.32	26.33	0	38,889	0.00%
2020/04/23	1.2	26.29	0	0.00	26.34	1.2	38,981	0.00%
2020/04/22	7	25.82	0	0.00	26.23	7	38,900	0.02%
2020/04/21	13	26.26	13	26.30	26.10	0	38,703	0.00%
2020/04/20	1	26.50	6	26.49	26.60	-5	38,276	-0.01%
2020/04/17	8	26.68	9	26.69	26.50	-1	38,143	0.00%
2020/04/16	21	26.41	0	0.00	26.44	21	37,641	0.06%
2020/04/15	6	26.35	15	26.35	26.47	-9	37,489	-0.02%
2020/04/14	6.5	25.96	11	26.00	26.05	-4.5	37,155	-0.01%
2020/04/13	31	25.69	0	0.00	25.68	31	37,244	0.08%
2020/04/10	0	0.00	2.2	25.73	25.73	-2.2	37,181	-0.01%
2020/04/09	13	25.63	34	25.71	25.65	-21	37,221	-0.06%
2020/04/08	13	25.36	6	25.69	25.77	7	36,867	0.02%
2020/04/07	10	25.21	7	25.22	25.22	3	36,353	0.01%
2020/04/06	4	24.60	0	0.00	24.84	4	36,110	0.01%
2020/04/01	10	24.49	8	24.50	24.52	2	35,797	0.01%
2020/03/31	5	24.50	2	24.48	24.49	3	35,582	0.01%
2020/03/30	25	24.12	1	24.30	24.32	24	35,350	0.07%
2020/03/27	14.1	24.55	43	24.65	24.35	-28.9	35,016	-0.08%
2020/03/26	8	24.16	11	24.12	24.26	-3	34,321	-0.01%
2020/03/25	85	24.26	3	24.29	24.09	82	33,888	0.24%
2020/03/24	12	23.34	59	23.47	23.38	-47	33,068	-0.14%
2020/03/23	30	22.53	3	22.65	22.49	27	32,600	0.08%
2020/03/20	75	23.05	35	23.26	23.28	40	31,861	0.13%
2020/03/19	50	22.08	6	22.21	21.85	44	30,566	0.14%
2020/03/18	43	23.54	9.3	23.59	23.29	33.7	28,445	0.12%
2020/03/17	36	23.68	4	23.73	23.67	32	27,264	0.12%
2020/03/16	38	24.74	8	24.97	24.41	30	25,639	0.12%
2020/03/13	92	24.31	11	24.30	25.29	81	24,153	0.34%
2020/03/12	89	26.00	6	26.17	25.93	83	21,637	0.38%
2020/03/11	28.1	27.24	3	27.19	26.97	25.1	19,241	0.13%
2020/03/10	36.2	26.91	5	27.02	27.25	31.2	18,794	0.17%
2020/03/09	59	27.31	10	27.29	27.25	49	17,707	0.28%
2020/03/06	5	27.85	6	27.82	27.88	-1	16,214	-0.01%
2020/03/05	0	0.00	1	28.09	28.10	-1	16,065	-0.01%
2020/03/04	14	27.78	0	0.00	27.86	14	16,235	0.09%
2020/03/02	6	27.48	2	27.75	27.75	4	15,541	0.03%
2020/02/27	17	27.98	0	0.00	27.90	17	14,821	0.11%
2020/02/26	2.4	28.47	3	28.50	28.30	-0.7	13,985	0.00%
2020/02/25	4	28.59	1	28.50	28.67	3	13,480	0.02%
2020/02/24	4	28.65	1	28.71	28.70	3	13,484	0.02%
2020/02/21	2	28.91	2	28.89	28.90	0	13,361	0.00%
2020/02/20	2	28.96	1	29.02	28.93	1	13,388	0.01%
2020/02/19	10	28.93	2	28.96	28.96	8	13,416	0.06%
2020/02/18	1	28.78	0	0.00	28.80	1	13,342	0.01%
2020/02/17	9	28.74	1	28.81	28.80	8	13,204	0.06%
2020/02/14	2	28.72	1	28.77	28.79	1	13,043	0.01%
2020/02/13	2	28.68	4	28.74	28.64	-2	12,980	-0.02%
2020/02/12	4	28.52	0	0.00	28.56	4	13,444	0.03%
2020/02/11	1	28.30	0	0.00	28.34	1	13,351	0.01%
2020/02/10	2	27.82	2	28.08	28.14	0	13,445	0.00%
2020/02/07	7	28.25	0	0.00	28.23	7	13,453	0.05%
2020/02/06	5	28.23	1	28.40	28.44	4	13,474	0.03%
2020/02/05	3	28.08	1	28.01	28.08	2	13,426	0.01%
2020/02/04	7	27.95	0	0.00	28.12	7	13,381	0.05%
2020/02/03	18	27.26	18	27.57	27.74	0	13,397	0.00%
2020/01/31	43.3	27.88	2	27.92	27.92	41.3	12,821	0.32%
2020/01/30	41	27.80	78	27.61	27.70	-37	12,492	-0.30%
2020/01/20	1	29.20	5	29.19	29.19	-4	10,664	-0.04%
2020/01/17	0	0.00	2	29.11	29.16	-2	10,913	-0.02%
2020/01/16	1	29.11	1.5	29.12	29.10	-0.5	11,189	0.00%
2020/01/15	1	29.03	3	29.04	29.01	-2	12,641	-0.02%
2020/01/14	0	0.00	5	28.99	29.02	-5	13,051	-0.04%
2020/01/13	2	28.80	0	0.00	28.84	2	13,473	0.01%
2020/01/10	1	28.66	10	28.70	28.69	-9	13,569	-0.07%
2020/01/09	1	28.77	0	0.00	28.70	1	13,606	0.01%
2020/01/08	8	28.43	3.5	28.51	28.50	4.5	13,583	0.03%
2020/01/07	4	28.65	0	0.00	28.69	4	13,478	0.03%
2020/01/06	6	29.01	2	28.99	28.96	4	13,221	0.03%
2020/01/03	2	29.25	10	29.36	29.18	-8	13,373	-0.06%
2020/01/02	0.1	29.11	0	0.00	29.09	0.1	13,410	0.00%
2019/12/31	2	28.98	1	29.05	28.97	1	13,889	0.01%
2019/12/30	2	28.99	8	28.99	29.00	-6	13,762	-0.04%
2019/12/27	1	28.90	2	28.92	28.90	-1	13,551	-0.01%
2019/12/26	3	28.84	1	28.86	28.86	2	13,505	0.01%
2019/12/24	0	0.00	2	28.71	28.74	-2	13,535	-0.01%
2019/12/20	1	28.81	3	28.79	28.80	-2	13,527	-0.01%
2019/12/19	1	28.69	2	28.78	28.69	-1	13,545	-0.01%
2019/12/18	2	28.77	1	28.76	28.77	1	13,651	0.01%
2019/12/13	0	0.00	1	28.37	28.37	-1	13,377	-0.01%
2019/12/12	2	28.32	4	28.33	28.31	-2	13,384	-0.01%
2019/12/11	1	28.20	7	28.20	28.21	-6	13,328	-0.05%
2019/12/10	3	28.16	2	28.13	28.14	1	13,446	0.01%
2019/12/06	0	0.00	4	28.14	28.13	-4	13,516	-0.03%
2019/12/05	1	28.03	3	28.05	28.03	-2	13,450	-0.01%
2019/12/04	1	27.87	0	0.00	27.88	1	13,511	0.01%
2019/12/03	3	27.77	0	0.00	27.92	3	13,692	0.02%
2019/12/02	6	27.58	0	0.00	27.65	6	13,797	0.04%
2019/11/29	22	27.85	2	27.77	27.75	20	13,635	0.15%
2019/11/28	2	28.03	1	28.03	28.03	1	13,452	0.01%
2019/11/26	1	28.06	4	28.05	28.06	-3	13,631	-0.02%
2019/11/22	0	0.00	1	28.01	28.01	-1	13,516	-0.01%
2019/11/21	4	27.96	0	0.00	28.00	4	13,703	0.03%
2019/11/20	1	28.10	5	28.08	28.09	-4	13,558	-0.03%
2019/11/19	0	0.00	2	28.10	28.14	-2	13,536	-0.01%
2019/11/18	0	0.00	2	28.05	28.05	-2	13,457	-0.01%
2019/11/15	1	27.87	0	0.00	27.88	1	13,347	0.01%
2019/11/14	2	27.81	3	27.81	27.83	-1	13,300	-0.01%
2019/11/13	2	27.74	1	27.74	27.79	1	13,284	0.01%
2019/11/12	13	27.69	1	27.70	27.74	12	13,309	0.09%
2019/11/11	3	27.58	1	27.52	27.50	2	13,273	0.02%
2019/11/08	5	27.82	9	27.85	27.88	-4	12,640	-0.03%
2019/11/07	0.1	27.85	0	0.00	27.80	0.1	12,608	0.00%
2019/11/06	10	27.85	1	27.83	27.93	9	12,524	0.07%
2019/11/05	4	27.99	1	28.03	28.03	3	12,445	0.02%
2019/11/04	5	27.76	1	27.74	27.84	4	12,571	0.03%
2019/11/01	4.1	27.53	1	27.56	27.63	3.1	12,668	0.02%
2019/10/31	3.1	27.60	12.7	27.61	27.58	-9.6	12,802	-0.07%
2019/10/30	2	27.61	0	0.00	27.65	2	12,593	0.02%
2019/10/29	10	27.64	1	27.70	27.62	9	12,476	0.07%
2019/10/28	3	27.70	0	0.00	27.70	3	12,149	0.02%
2019/10/25	3	27.62	5	27.60	27.60	-2	11,944	-0.02%
2019/10/24	5	27.60	11	27.62	27.65	-6	11,625	-0.05%
2019/10/23	61	27.51	4	27.48	27.54	57	11,355	0.50%
2019/10/22	22	29.01	0	0.00	29.03	22	9,885	0.22%
2019/10/21	17	28.91	2	28.92	28.95	15	9,478	0.16%
2019/10/18	8	28.80	1	28.76	28.82	7	8,991	0.08%
2019/10/17	3	28.69	3	28.70	28.70	0	8,831	0.00%
2019/10/16	1	28.45	0	0.00	28.51	1	8,735	0.01%
2019/10/15	3	28.49	0	0.00	28.45	3	8,666	0.03%
2019/10/14	12	28.54	3	28.55	28.52	9	8,593	0.10%
2019/10/09	2	28.30	0	0.00	28.28	2	8,581	0.02%
2019/10/08	14	28.47	23	28.44	28.44	-9	8,493	-0.11%
2019/10/07	23	28.41	7	28.44	28.42	16	8,511	0.19%
2019/10/04	1	28.17	15	28.16	28.14	-14	7,917	-0.18%
2019/10/03	3	28.07	0	0.00	28.12	3	7,926	0.04%
2019/10/01	3	28.12	1	28.14	28.18	2	8,004	0.02%
2019/09/27	2	27.94	6	27.89	27.88	-4	7,986	-0.05%
2019/09/26	1	28.27	0	0.00	28.15	1	7,928	0.01%
2019/09/25	2	28.20	2	28.24	28.20	0	7,983	0.00%
2019/09/24	2	28.30	6	28.29	28.33	-4	8,100	-0.05%
2019/09/23	2	28.11	3	28.14	28.12	-1	8,000	-0.01%
2019/09/20	0	0.00	5	27.98	27.98	-5	7,850	-0.06%
2019/09/19	0	0.00	6	27.97	27.97	-6	7,861	-0.08%
2019/09/16	0	0.00	0.9	27.97	27.94	-0.9	7,809	-0.01%
2019/09/12	2	27.98	2	27.94	27.92	0	7,861	0.00%
2019/09/11	1.1	27.80	2	27.86	27.81	-0.9	7,833	-0.01%
2019/09/06	0	0.00	5	27.87	27.83	-5	7,701	-0.06%
2019/09/05	0	0.00	7	27.68	27.71	-7	7,572	-0.09%
2019/09/04	0	0.00	2.1	27.51	27.54	-2.1	7,409	-0.03%
2019/09/03	3.4	27.42	1	27.45	27.40	2.4	7,314	0.03%
2019/09/02	0	0.00	1	27.40	27.44	-1	7,237	-0.01%
2019/08/30	1	27.29	0	0.00	27.25	1	7,220	0.01%
2019/08/29	0	0.00	0.3	27.05	27.00	-0.3	7,036	0.00%
2019/08/28	1	26.98	2	26.99	26.97	-1	7,116	-0.01%
2019/08/26	3	26.86	0	0.00	26.88	3	7,350	0.04%
2019/08/22	1	27.01	0	0.00	27.02	1	7,477	0.01%
2019/08/21	1	27.08	0	0.00	27.05	1	7,546	0.01%
2019/08/19	3	26.99	5	27.00	27.03	-2	8,017	-0.02%
2019/08/16	2	26.84	0	0.00	26.95	2	8,497	0.02%
2019/08/14	4	26.96	0	0.00	26.93	4	8,821	0.05%
2019/08/13	1	26.73	2	26.77	26.76	-1	9,037	-0.01%
2019/08/12	1	26.88	0	0.00	26.90	1	9,379	0.01%
2019/08/08	3	26.50	0	0.00	26.56	3	9,580	0.03%
2019/08/07	2	26.50	0	0.00	26.43	2	9,640	0.02%
2019/08/06	139.1	26.12	0	0.00	26.52	139.1	9,836	1.41%	大買/鉅額交易
2019/08/05	3	26.67	0	0.00	26.60	3	9,910	0.03%
2019/08/02	1	26.85	0	0.00	26.85	1	9,881	0.01%
2019/07/30	1	27.30	14	27.29	27.29	-13	9,832	-0.13%
2019/07/29	0	0.00	1	27.43	27.37	-1	9,985	-0.01%
2019/07/26	2	27.39	0	0.00	27.40	2	10,002	0.02%
2019/07/25	0	0.00	8	27.35	27.47	-8	9,973	-0.08%
2019/07/24	0	0.00	19	27.31	27.28	-19	9,839	-0.19%
2019/07/19	0	0.00	1	27.15	27.06	-1	9,632	-0.01%
2019/07/18	1	27.10	0	0.00	27.06	1	9,668	0.01%
2019/07/17	0	0.00	10	27.10	27.14	-10	9,614	-0.10%
2019/07/16	0	0.00	7	27.28	27.26	-7	9,616	-0.07%
2019/07/15	0	0.00	1	27.20	27.21	-1	9,580	-0.01%
2019/07/12	0	0.00	8	27.23	27.16	-8	9,519	-0.08%
2019/07/11	1.3	27.14	1	27.15	27.11	0.3	9,417	0.00%
2019/07/10	1	26.90	8	26.90	26.95	-7	9,359	-0.07%
2019/07/09	1.1	26.87	1	26.87	26.87	0.1	9,354	0.00%
2019/07/08	0	0.00	1	26.99	26.96	-1	9,386	-0.01%
2019/07/05	0	0.00	6	26.96	26.99	-6	9,410	-0.06%
2019/07/03	3	26.81	0	0.00	26.78	3	9,587	0.03%
2019/07/01	0	0.00	3.1	26.93	26.95	-3.1	9,701	-0.03%
2019/06/28	20	26.58	6.2	26.60	26.59	13.8	9,568	0.14%
2019/06/27	2	26.54	0	0.00	26.61	2	9,642	0.02%
2019/06/25	0	0.00	9	26.56	26.47	-9	9,602	-0.09%
2019/06/24	5	26.59	0	0.00	26.60	5	9,553	0.05%
2019/06/21	0.1	26.55	0	0.00	26.52	0.1	9,504	0.00%
2019/06/20	1	26.59	2	26.60	26.61	-1	9,474	-0.01%
2019/06/19	0	0.00	1	26.47	26.47	-1	9,490	-0.01%
2019/06/18	2	26.05	0	0.00	26.06	2	9,486	0.02%
2019/06/17	0	0.00	0.2	26.10	26.05	-0.2	9,491	0.00%
2019/06/14	1	25.98	1	26.00	25.99	0	9,618	0.00%
2019/06/13	1.1	26.01	0	0.00	26.01	1.1	9,632	0.01%
2019/06/12	0	0.00	5	26.05	26.10	-5	9,561	-0.05%
2019/06/11	0	0.00	1	26.06	26.04	-1	9,520	-0.01%
2019/06/10	1	25.91	0	0.00	25.99	1	9,429	0.01%
2019/06/06	1	25.72	0	0.00	25.69	1	9,425	0.01%
2019/06/05	1	25.87	0	0.00	25.81	1	9,293	0.01%
2019/06/04	0	0.00	1	25.81	25.76	-1	9,308	-0.01%
2019/06/03	17	25.61	0	0.00	25.84	17	9,261	0.18%
2019/05/30	1	25.52	0	0.00	25.58	1	9,109	0.01%
2019/05/29	4	25.34	0	0.00	25.39	4	9,105	0.04%
2019/05/28	2	25.44	0	0.00	25.50	2	9,002	0.02%
2019/05/27	18	25.44	0	0.00	25.45	18	9,012	0.20%
2019/05/24	1	25.45	0	0.00	25.44	1	8,978	0.01%
2019/05/23	6	25.44	0	0.00	25.44	6	8,938	0.07%
2019/05/22	15	25.86	0	0.00	25.79	15	8,554	0.18%
2019/05/21	3	25.63	0	0.00	25.76	3	8,558	0.04%
2019/05/20	18	25.67	10	25.70	25.70	8	8,317	0.10%
2019/05/15	2	26.19	0	0.00	26.18	2	7,697	0.03%
2019/05/14	1	25.80	5	25.89	26.07	-4	7,656	-0.05%
2019/05/10	1	26.54	0	0.00	26.55	1	7,083	0.01%
2019/05/09	1	26.75	0	0.00	26.74	1	6,862	0.01%
2019/05/08	0.1	27.23	0	0.00	27.20	0.1	6,628	0.00%
2019/05/06	1	27.15	0	0.00	27.08	1	6,968	0.01%
2019/04/30	1	27.26	0	0.00	27.35	1	6,847	0.01%
2019/04/25	0	0.00	5	27.65	27.65	-5	6,895	-0.07%
2019/04/24	6	27.51	0	0.00	27.57	6	6,904	0.09%
2019/04/22	0	0.00	2	27.50	27.41	-2	6,833	-0.03%
2019/04/19	0	0.00	5	27.25	27.35	-5	6,797	-0.07%
2019/04/18	5	27.38	11	27.36	27.14	-6	6,739	-0.09%
2019/04/17	0	0.00	3	27.48	27.44	-3	6,701	-0.04%
2019/04/16	0	0.00	2	27.23	27.25	-2	6,569	-0.03%
2019/04/15	1.1	26.91	0	0.00	26.99	1.1	6,395	0.02%
2019/04/12	0	0.00	10	26.75	26.76	-10	6,639	-0.15%
2019/04/11	0	0.00	2	27.05	26.89	-2	6,849	-0.03%
2019/04/10	1	26.92	0	0.00	26.97	1	6,895	0.01%
2019/04/09	0	0.00	23	27.02	27.02	-23	6,835	-0.34%
2019/04/08	0	0.00	32	26.97	26.93	-32	6,633	-0.48%
2019/04/03	3	26.70	6	26.74	26.73	-3	6,721	-0.04%
2019/04/02	5	26.57	3	26.57	26.58	2	6,770	0.03%
2019/04/01	0	0.00	5	26.54	26.51	-5	6,747	-0.07%
2019/03/29	1	26.39	2	26.39	26.40	-1	6,645	-0.02%
2019/03/26	0	0.00	6	26.28	26.25	-6	6,586	-0.09%
2019/03/25	3	26.09	25	26.09	26.10	-22	6,812	-0.32%
2019/03/21	16	26.32	0	0.00	26.37	16	6,637	0.24%
2019/03/20	3	26.19	0	0.00	26.20	3	6,477	0.05%
2019/03/19	11	26.27	3	26.25	26.22	8	6,474	0.12%
2019/03/18	0	0.00	9	26.09	26.13	-9	6,282	-0.14%
2019/03/15	0	0.00	13.6	25.91	25.91	-13.6	6,315	-0.22%
2019/03/14	0.2	25.99	0	0.00	25.91	0.2	6,297	0.00%
2019/03/13	3	25.97	2	25.98	25.98	1	6,393	0.02%
2019/03/12	0	0.00	2	26.04	26.01	-2	6,406	-0.03%
2019/03/11	1	25.85	0	0.00	25.89	1	6,398	0.02%
2019/03/08	2	25.86	10	25.77	25.84	-8	6,486	-0.12%
2019/03/07	5	26.00	6	26.04	25.98	-1	6,446	-0.02%
2019/03/06	1	26.06	0	0.00	26.08	1	6,448	0.02%
2019/03/05	1	26.00	0	0.00	26.00	1	6,424	0.02%
2019/03/04	0	0.00	1	25.92	26.12	-1	6,359	-0.02%
2019/02/26	1	26.20	6	26.24	26.18	-5	6,134	-0.08%
2019/02/22	0	0.00	18	25.90	25.90	-18	5,846	-0.31%
2019/02/21	5	25.82	0	0.00	25.84	5	5,647	0.09%
2019/02/20	0	0.00	4	25.72	25.74	-4	5,522	-0.07%
2019/02/19	1	25.54	5	25.55	25.52	-4	5,357	-0.07%
2019/02/14	6	25.50	2	25.50	25.43	4	5,240	0.08%
2019/02/13	1	25.37	29	25.36	25.42	-28	5,182	-0.54%
2019/02/12	0	0.00	14	25.17	25.26	-14	5,100	-0.27%
2019/01/29	0	0.00	2	24.87	24.89	-2	4,913	-0.04%
2019/01/28	6	25.06	5	25.06	25.01	1	4,903	0.02%
2019/01/25	0	0.00	5	24.80	24.90	-5	4,787	-0.10%
2019/01/24	0	0.00	4	24.59	24.55	-4	4,632	-0.09%
2019/01/21	0	0.00	3	24.55	24.51	-3	4,849	-0.06%
2019/01/18	0	0.00	1	24.42	24.39	-1	5,011	-0.02%
2019/01/17	0	0.00	1	24.25	24.26	-1	5,280	-0.02%
2019/01/16	0	0.00	2	24.26	24.25	-2	5,438	-0.04%
2019/01/15	0	0.00	1	24.16	24.13	-1	6,020	-0.02%
2019/01/14	1	23.99	2	23.99	23.99	-1	6,153	-0.02%
2019/01/11	0	0.00	1	24.08	24.04	-1	6,239	-0.02%
2019/01/09	1	23.98	1	24.01	24.05	0	6,401	0.00%
2019/01/08	0	0.00	1	23.74	23.79	-1	6,461	-0.02%
2019/01/04	11	23.30	0	0.00	23.40	11	7,051	0.16%
2019/01/03	7	23.69	0	0.00	23.59	7	7,909	0.09%
2018/12/28	0	0.00	1	23.91	23.94	-1	8,282	-0.01%
2018/12/27	0	0.00	1	23.98	23.91	-1	8,621	-0.01%
2018/12/26	2	23.81	0	0.00	23.72	2	8,759	0.02%
2018/12/25	9	23.94	0	0.00	23.97	9	8,686	0.10%
2018/12/21	2	24.04	1	24.12	24.14	1	8,473	0.01%
2018/12/20	1	24.10	0	0.00	24.13	1	8,454	0.01%
2018/12/19	1	24.11	0	0.00	24.14	1	8,442	0.01%
2018/12/18	2	24.06	0	0.00	24.03	2	8,463	0.02%
2018/12/10	1	24.06	0	0.00	24.07	1	8,351	0.01%
2018/12/06	4	24.25	0	0.00	24.19	4	8,290	0.05%
2018/12/05	1	24.60	0	0.00	24.60	1	8,209	0.01%
2018/12/04	10	24.88	0	0.00	24.82	10	8,447	0.12%
2018/12/03	0	0.00	5	24.83	24.89	-5	8,500	-0.06%
2018/11/29	2	24.37	1	24.44	24.38	1	8,342	0.01%
2018/11/28	2	24.15	0	0.00	24.27	2	8,290	0.02%
2018/11/26	5	24.13	3	24.04	24.11	2	8,272	0.02%
2018/11/23	1	23.91	0	0.00	23.94	1	8,256	0.01%
2018/11/22	3	24.00	0	0.00	23.98	3	8,224	0.04%
2018/11/21	10	24.06	2	24.13	24.14	8	8,179	0.10%
2018/11/20	11	24.25	0	0.00	24.17	11	8,126	0.14%
2018/11/19	10	24.39	0	0.00	24.40	10	8,079	0.12%
2018/11/15	5	24.08	0	0.00	24.22	5	8,043	0.06%
2018/11/13	5	23.81	0	0.00	24.12	5	8,005	0.06%
2018/11/12	1	24.22	0	0.00	24.18	1	7,914	0.01%
2018/11/09	2	24.18	0	0.00	24.21	2	7,901	0.03%
2018/11/08	0	0.00	3	24.37	24.37	-3	7,862	-0.04%
2018/11/07	3	24.21	5	24.19	24.21	-2	7,823	-0.03%
2018/11/06	0	0.00	1	24.10	24.08	-1	7,809	-0.01%
2018/11/01	0	0.00	1	24.08	24.08	-1	7,680	-0.01%
2018/10/29	6	23.38	1	23.31	23.34	5	7,528	0.07%
2018/10/26	18	23.46	1	23.43	23.43	17	7,385	0.23%
2018/10/25	12	23.52	1	23.57	23.59	11	7,185	0.15%
2018/10/24	13	24.12	1	24.19	24.12	12	6,901	0.17%
2018/10/23	41	24.16	1	24.20	24.13	40	6,812	0.59%
2018/10/22	0.2	25.84	0	0.00	25.81	0.2	6,360	0.00%
2018/10/19	60	25.46	2	25.16	25.55	58	6,251	0.93%
2018/10/18	2	25.44	0	0.00	25.54	2	6,234	0.03%
2018/10/17	10	25.62	1	25.63	25.51	9	6,223	0.14%
2018/10/16	6	25.42	1	25.41	25.39	5	6,122	0.08%
2018/10/15	4	25.16	1	25.17	25.18	3	5,996	0.05%
2018/10/12	3	24.92	2	25.18	25.26	1	5,746	0.02%
2018/10/11	30	24.98	0	0.00	24.91	30	5,427	0.55%
2018/10/09	41	26.27	2	26.25	26.34	39	4,295	0.91%
2018/10/08	6	26.48	0	0.00	26.70	6	3,944	0.15%
2018/10/05	26	26.42	0	0.00	26.43	26	3,543	0.73%
2018/10/04	15	26.77	0	0.00	26.78	15	3,174	0.47%
2018/10/03	6	26.92	1	27.18	26.97	5	3,010	0.17%
2018/09/25	0	0.00	2	27.42	27.49	-2	3,115	-0.06%
2018/09/18	1	27.38	0	0.00	27.40	1	3,280	0.03%
2018/09/14	2	27.25	0	0.00	27.40	2	3,392	0.06%
2018/09/13	0	0.00	1	26.88	26.92	-1	3,354	-0.03%
2018/09/10	1	26.65	0	0.00	26.67	1	3,260	0.03%
2018/08/28	0	0.00	1	27.48	27.56	-1	3,165	-0.03%
2018/08/21	0	0.00	2	27.20	27.23	-2	3,464	-0.06%
2018/08/13	0	0.00	2	27.19	27.18	-2	3,566	-0.06%
2018/08/02	0	0.00	1	27.26	27.00	-1	3,725	-0.03%
2018/07/31	0	0.00	11	27.07	27.19	-11	3,629	-0.30%
2018/07/30	0	0.00	10	27.05	27.04	-10	3,552	-0.28%
2018/07/24	10	26.37	0	0.00	26.42	10	3,117	0.32%
2018/07/20	0	0.00	1	26.27	26.14	-1	3,131	-0.03%
2018/07/19	0	0.00	1	26.30	26.13	-1	3,242	-0.03%
2018/07/18	0	0.00	1	26.25	26.21	-1	3,264	-0.03%
2018/07/13	0	0.00	1	25.79	25.79	-1	3,129	-0.03%
2018/07/11	27	25.51	0	0.00	25.51	27	3,160	0.85%
2018/07/06	4	25.24	0	0.00	25.30	4	3,128	0.13%
2018/07/05	1	25.30	0	0.00	25.31	1	3,045	0.03%
2018/06/29	5	25.63	0	0.00	25.66	5	2,877	0.17%
2018/06/22	9	25.89	10	25.90	26.00	-1	2,434	-0.04%
2018/06/20	1	25.97	0	0.00	26.10	1	2,418	0.04%
2018/06/19	0	0.00	2	26.10	26.20	-2	2,416	-0.08%
2018/06/15	1	26.32	0	0.00	26.32	1	2,356	0.04%
2018/06/06	0	0.00	11	26.78	26.79	-11	2,205	-0.50%
2018/06/01	0	0.00	3	26.42	26.40	-3	2,066	-0.15%
2018/05/28	0	0.00	10	26.36	26.39	-10	1,806	-0.55%
2018/05/18	0	0.00	1	26.18	26.20	-1	1,804	-0.06%
2018/05/17	0	0.00	1	26.12	26.06	-1	1,792	-0.06%
2018/05/16	0	0.00	1	25.93	25.93	-1	1,694	-0.06%
2018/05/15	0	0.00	1	25.78	25.78	-1	1,691	-0.06%
2018/05/03	0	0.00	5	25.28	25.22	-5	2,082	-0.24%
2018/05/02	20	25.31	0	0.00	25.34	20	2,167	0.92%
2018/04/26	1	25.29	0	0.00	25.23	1	2,349	0.04%
2018/04/25	3	25.29	0	0.00	25.31	3	2,317	0.13%
2018/04/24	1.1	25.51	0	0.00	25.50	1.1	2,303	0.05%
2018/04/18	1	25.71	0	0.00	25.68	1	2,513	0.04%
2018/04/12	5	26.09	0	0.00	26.00	5	2,575	0.19%
2018/04/09	10	25.85	0	0.00	25.95	10	2,688	0.37%
2018/04/02	11	26.01	0	0.00	26.02	11	2,730	0.40%
2018/03/28	0	0.00	9	26.01	25.93	-9	2,740	-0.33%
2018/03/23	1	25.81	0	0.00	25.82	1	2,712	0.04%
2018/03/21	1	26.15	0	0.00	26.17	1	2,665	0.04%
2018/03/14	5	26.19	0	0.00	26.08	5	2,648	0.19%
2018/03/09	1	26.01	0	0.00	25.93	1	2,951	0.03%
2018/03/08	0	0.00	24	25.73	26.01	-24	3,053	-0.79%
2018/03/06	1	25.75	0	0.00	25.76	1	3,072	0.03%
2018/03/02	1	25.71	0	0.00	25.76	1	3,122	0.03%
2018/02/27	1	25.99	0	0.00	25.95	1	3,142	0.03%
2018/02/12	1	25.19	0	0.00	25.15	1	3,108	0.03%
2018/02/09	2	24.81	0	0.00	25.50	2	3,102	0.06%
2018/02/08	0.1	25.55	0	0.00	25.50	0.1	3,072	0.00%
2018/02/06	4	24.87	0	0.00	24.99	4	3,135	0.13%
2018/02/05	0	0.00	1	25.80	26.00	-1	3,057	-0.03%
2018/01/30	0	0.00	1	26.43	26.41	-1	3,101	-0.03%
2018/01/25	2	26.56	0	0.00	26.45	2	2,973	0.07%
2018/01/18	0	0.00	2	26.10	26.02	-2	2,819	-0.07%
2018/01/15	0	0.00	2	25.57	25.65	-2	2,651	-0.08%
2018/01/05	0	0.00	1	25.41	25.44	-1	2,548	-0.04%
2018/01/03	0	0.00	1	25.24	25.31	-1	2,543	-0.04%
2018/01/02	0	0.00	1	25.09	25.13	-1	2,504	-0.04%