元大高股息 (0056)-元大-屏南券商分點個股進出

台股 » 個股 » 元大高股息 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大高股息

(0056)

可現股當沖

股價
39.93
漲跌
▼0.10
漲幅
-0.25%
成交量
19,492張
產業
上市
3366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-屏南券商分點個股進出

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-屏南券商分點個股進出
元大-屏南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	8.7	40.12	5.1	40.16	39.93	3.6	27,267	0.01%
2024/05/30	17.7	40.16	12	40.10	40.03	5.7	27,391	0.02%
2024/05/29	15.6	40.66	5.3	40.65	40.59	10.3	27,695	0.04%
2024/05/28	0	0.00	13.5	40.79	40.81	-13.5	27,722	-0.05%
2024/05/27	23.1	40.52	35.8	40.77	40.74	-12.7	27,745	-0.05%
2024/05/24	0.6	40.05	26.4	40.03	40.10	-25.7	27,490	-0.09%
2024/05/23	1.1	40.13	12.4	40.04	40.01	-11.4	27,610	-0.04%
2024/05/22	1.7	39.99	26.2	39.97	40.04	-24.5	27,763	-0.09%
2024/05/21	18.8	39.49	8	39.56	39.50	10.8	27,717	0.04%
2024/05/20	7.9	39.59	13.4	39.66	39.66	-5.5	27,847	-0.02%
2024/05/17	10	39.53	8	39.57	39.51	2	28,163	0.01%
2024/05/16	0.9	39.60	11	39.63	39.60	-10.1	28,312	-0.04%
2024/05/15	2.3	39.48	5.4	39.51	39.30	-3.1	28,593	-0.01%
2024/05/14	4	39.20	3.6	39.18	39.26	0.4	29,207	0.00%
2024/05/13	4.1	39.04	16.1	39.04	39.04	-12	29,257	-0.04%
2024/05/10	4.3	38.82	3.1	38.98	39.04	1.2	29,446	0.00%
2024/05/09	8.1	38.94	20.1	39.01	38.92	-11.9	29,421	-0.04%
2024/05/08	5.1	38.90	28.6	39.01	39.02	-23.5	29,501	-0.08%
2024/05/07	1.2	38.88	42.6	38.99	38.97	-41.4	29,676	-0.14%
2024/05/06	3.2	38.87	10.6	38.84	38.88	-7.4	29,727	-0.02%
2024/05/03	11.9	38.61	40.1	38.72	38.45	-28.2	29,694	-0.09%
2024/05/02	3.2	38.10	1.1	38.38	38.35	2.1	29,894	0.01%
2024/04/30	4.6	38.29	1	38.35	38.32	3.6	29,995	0.01%
2024/04/29	13.7	38.24	2.5	38.14	38.34	11.2	30,224	0.04%
2024/04/26	4.3	37.80	10.6	37.75	37.69	-6.3	30,421	-0.02%
2024/04/25	27.1	37.51	4	37.53	37.51	23.1	30,629	0.08%
2024/04/24	7	37.69	3.1	37.58	37.85	3.9	31,019	0.01%
2024/04/23	10	37.17	0.2	37.00	37.12	9.9	32,830	0.03%
2024/04/22	32.6	37.12	9.5	37.06	36.92	23.1	34,650	0.07%
2024/04/19	151.5	37.34	14.5	37.15	37.27	137	34,860	0.39%	大買/鉅額交易
2024/04/18	61.9	38.14	3	38.16	38.18	58.9	33,506	0.18%
2024/04/17	98.7	38.85	7.9	38.93	38.94	90.8	32,984	0.28%
2024/04/16	142	38.75	37.3	38.82	38.49	104.7	32,116	0.33%	大買/鉅額交易
2024/04/15	67.6	39.69	5	39.55	39.62	62.6	30,685	0.20%
2024/04/12	20.4	40.01	1	39.96	39.98	19.4	30,281	0.06%
2024/04/11	9.9	39.94	2.9	40.00	40.09	7	30,433	0.02%
2024/04/10	34.8	40.27	14.7	40.17	40.20	20.1	30,557	0.07%
2024/04/09	3	39.99	52.4	39.98	39.99	-49.4	31,635	-0.16%
2024/04/08	3	39.82	1.8	39.87	39.92	1.3	31,929	0.00%
2024/04/03	8.9	39.77	8	39.87	39.75	0.9	31,830	0.00%
2024/04/02	5	39.83	4.6	39.80	39.88	0.4	31,934	0.00%
2024/04/01	36.3	39.80	4	39.84	39.59	32.3	32,441	0.10%
2024/03/29	5.1	39.63	11.3	39.77	39.86	-6.2	32,753	-0.02%
2024/03/28	8.1	39.56	21.1	39.63	39.74	-13	32,919	-0.04%
2024/03/27	10.2	39.30	9.6	39.33	39.55	0.6	33,013	0.00%
2024/03/26	14.7	39.26	12.1	39.20	39.24	2.6	33,076	0.01%
2024/03/25	15.1	39.72	15.6	39.66	39.62	-0.6	33,059	0.00%
2024/03/22	5.8	39.88	17.4	39.87	39.80	-11.5	33,201	-0.03%
2024/03/21	2	39.77	11.6	39.92	39.93	-9.6	33,133	-0.03%
2024/03/20	23.4	39.81	37.8	39.83	39.63	-14.3	33,302	-0.04%
2024/03/19	2	39.48	12.7	39.63	39.70	-10.7	33,682	-0.03%
2024/03/18	6.1	39.09	5.7	39.17	39.36	0.3	34,225	0.00%
2024/03/15	8.4	38.93	20.2	38.93	39.02	-11.9	34,152	-0.03%
2024/03/14	23.8	38.74	28	38.84	38.72	-4.2	33,922	-0.01%
2024/03/13	10.7	39.02	11.4	39.06	39.08	-0.7	33,830	0.00%
2024/03/12	13.1	38.75	20.1	38.90	38.99	-7	33,698	-0.02%
2024/03/11	27.2	38.51	39	38.56	38.43	-11.8	33,783	-0.03%
2024/03/08	41.2	38.72	43	38.51	38.45	-1.8	33,669	-0.01%
2024/03/07	28.3	38.57	23.6	38.65	38.68	4.7	33,152	0.01%
2024/03/06	11	38.23	31.5	38.56	38.53	-20.4	32,892	-0.06%
2024/03/05	1.4	37.97	7.5	38.13	38.16	-6	32,576	-0.02%
2024/03/04	5.2	38.04	22.3	38.05	38.00	-17.2	32,498	-0.05%
2024/03/01	2.8	37.75	14.4	37.76	37.74	-11.6	32,039	-0.04%
2024/02/29	6.6	37.48	19	37.62	37.70	-12.5	32,168	-0.04%
2024/02/27	26.9	37.48	10.1	37.72	37.51	16.8	32,028	0.05%
2024/02/26	7.1	37.61	5.6	37.65	37.68	1.4	31,870	0.00%
2024/02/23	31.5	37.80	18.4	37.78	37.59	13.1	31,783	0.04%
2024/02/22	11.1	37.62	37.8	37.58	37.65	-26.6	32,100	-0.08%
2024/02/21	11.8	37.31	11.6	37.35	37.29	0.2	31,762	0.00%
2024/02/20	4.5	37.41	41.1	37.37	37.39	-36.6	31,741	-0.12%
2024/02/19	0.6	37.08	25	37.09	37.14	-24.4	31,436	-0.08%
2024/02/16	14.4	37.12	36.3	37.08	37.07	-21.9	31,677	-0.07%
2024/02/15	22.1	36.85	70.4	36.78	36.86	-48.3	31,353	-0.15%
2024/02/05	15.1	36.41	8	36.44	36.45	7.1	30,608	0.02%
2024/02/02	17.1	36.51	7.8	36.51	36.45	9.2	30,525	0.03%
2024/02/01	11.1	36.27	43.6	36.27	36.30	-32.6	30,337	-0.11%
2024/01/31	12.9	36.18	0	0.00	36.20	12.9	30,544	0.04%
2024/01/30	23.6	36.29	56	36.36	36.36	-32.4	30,496	-0.11%
2024/01/29	3.6	36.26	5	36.25	36.28	-1.4	30,526	0.00%
2024/01/26	30.4	36.13	7.6	36.25	36.07	22.8	30,394	0.07%
2024/01/25	7.4	36.32	18	36.33	36.29	-10.6	30,391	-0.03%
2024/01/24	3.8	36.25	20	36.29	36.23	-16.2	30,277	-0.05%
2024/01/23	5.9	36.15	12.1	36.18	36.20	-6.1	30,812	-0.02%
2024/01/22	15.9	36.10	13.2	36.07	36.14	2.7	30,686	0.01%
2024/01/19	2.4	35.45	6.4	35.47	35.65	-4	30,473	-0.01%
2024/01/18	55.5	35.15	21	35.09	35.12	34.5	31,058	0.11%
2024/01/17	151.9	35.43	1.5	35.42	35.19	150.4	30,727	0.49%	大買/鉅額交易
2024/01/16	146.1	36.23	8.3	36.24	36.37	137.7	29,046	0.47%	大買/鉅額交易
2024/01/15	46.8	36.44	13	36.49	36.42	33.8	27,642	0.12%
2024/01/12	30.1	36.29	1.1	36.37	36.33	29	27,656	0.10%
2024/01/11	7.3	36.29	1	36.36	36.39	6.3	28,953	0.02%
2024/01/10	16.2	36.33	10	36.30	36.24	6.2	31,275	0.02%
2024/01/09	42.3	36.57	5.1	36.53	36.49	37.2	32,297	0.12%
2024/01/08	21.2	36.69	3.1	36.68	36.57	18.2	32,979	0.06%
2024/01/05	17.8	36.60	37.2	36.63	36.55	-19.4	33,330	-0.06%
2024/01/04	21.3	36.61	4	36.59	36.59	17.3	33,253	0.05%
2024/01/03	61.4	36.72	47.3	36.77	36.68	14.2	33,531	0.04%
2024/01/02	33.5	37.17	12	37.17	37.17	21.5	32,601	0.07%
2023/12/29	4.1	37.37	14.8	37.40	37.40	-10.7	32,410	-0.03%
2023/12/28	3.4	37.39	37.6	37.38	37.33	-34.2	32,806	-0.10%
2023/12/27	0.7	37.36	42.9	37.34	37.42	-42.2	33,456	-0.13%
2023/12/26	1.2	36.92	23.4	36.92	37.00	-22.2	33,230	-0.07%
2023/12/25	1.4	36.65	23.4	36.63	36.65	-21.9	32,781	-0.07%
2023/12/22	38.1	36.40	9	36.32	36.37	29.1	32,487	0.09%
2023/12/21	19.4	36.28	5.2	36.25	36.33	14.2	32,461	0.04%
2023/12/20	7	36.43	43.6	36.46	36.57	-36.6	32,376	-0.11%
2023/12/19	20.4	35.99	20.6	36.19	36.10	-0.2	32,120	0.00%
2023/12/18	10.2	36.34	45.1	36.29	36.38	-34.9	32,281	-0.11%
2023/12/15	7.2	36.41	43.6	36.44	36.36	-36.4	32,159	-0.11%
2023/12/14	4.6	36.43	48.4	36.47	36.55	-43.8	31,933	-0.14%
2023/12/13	7.6	36.02	43.1	35.95	36.06	-35.5	31,472	-0.11%
2023/12/12	25.5	35.62	38.1	35.61	35.58	-12.6	30,915	-0.04%
2023/12/11	2.8	35.43	24.2	35.56	35.47	-21.4	30,849	-0.07%
2023/12/08	3	35.44	14.4	35.46	35.42	-11.4	30,809	-0.04%
2023/12/07	2.1	35.33	2.2	35.29	35.25	-0.1	30,780	0.00%
2023/12/06	11	35.33	25.5	35.31	35.31	-14.5	31,299	-0.05%
2023/12/05	9.3	34.99	3	34.97	35.05	6.3	31,001	0.02%
2023/12/04	21.1	35.19	15.5	35.20	35.19	5.5	30,868	0.02%
2023/12/01	12.1	35.04	3	35.07	35.13	9.1	30,932	0.03%
2023/11/30	4.3	35.00	8.6	35.05	35.08	-4.3	30,907	-0.01%
2023/11/29	0.3	35.04	6	35.05	35.09	-5.8	30,961	-0.02%
2023/11/28	16.3	34.83	3	34.84	34.90	13.3	30,789	0.04%
2023/11/27	30.3	34.93	11.5	34.78	34.75	18.8	30,758	0.06%
2023/11/24	5.2	34.95	0	34.99	34.94	5.2	30,597	0.02%
2023/11/23	15.5	34.97	3.1	35.01	34.97	12.4	30,643	0.04%
2023/11/22	17.5	35.07	106.2	35.10	35.05	-88.7	30,857	-0.29%	大賣/
2023/11/21	8.3	35.20	44.1	35.23	35.30	-35.8	31,044	-0.12%
2023/11/20	1.7	34.81	121.8	34.86	34.90	-120.1	31,152	-0.39%	大賣/鉅額交易
2023/11/17	9	34.83	11	34.83	34.82	-2	31,201	-0.01%
2023/11/16	7	34.90	1.4	34.72	34.77	5.6	31,282	0.02%
2023/11/15	3.6	35.05	13	35.03	34.83	-9.4	31,235	-0.03%
2023/11/14	2.7	34.65	1.9	34.67	34.68	0.8	31,232	0.00%
2023/11/13	7.3	34.64	10	34.60	34.54	-2.7	31,300	-0.01%
2023/11/10	13.1	34.34	20	34.39	34.43	-6.9	31,543	-0.02%
2023/11/09	5	34.54	3.2	34.52	34.55	1.9	31,693	0.01%
2023/11/08	15.2	34.54	9.5	34.58	34.54	5.8	32,047	0.02%
2023/11/07	7	34.22	2.6	34.21	34.23	4.4	32,009	0.01%
2023/11/06	1.5	34.22	23.1	34.17	34.24	-21.6	32,783	-0.07%
2023/11/03	8.3	33.67	9.4	33.68	33.69	-1.1	32,772	0.00%
2023/11/02	27.3	33.46	16.5	33.47	33.52	10.8	33,164	0.03%
2023/11/01	8.4	32.82	0	0.00	32.89	8.4	33,528	0.02%
2023/10/31	51.9	32.92	1.8	32.82	32.69	50	34,305	0.15%
2023/10/30	4.2	33.16	6.2	33.19	33.23	-2	35,099	-0.01%
2023/10/27	26.3	33.19	10.3	33.13	33.13	16	35,971	0.04%
2023/10/26	57.6	33.02	7	33.00	33.10	50.6	37,274	0.14%
2023/10/25	13	33.58	7.1	33.62	33.62	5.9	37,595	0.02%
2023/10/24	13.5	33.07	2	33.31	33.47	11.5	38,032	0.03%
2023/10/23	29.4	33.12	1	33.18	33.08	28.4	38,620	0.07%
2023/10/20	55	33.16	18	33.13	33.40	37	39,802	0.09%
2023/10/19	114.6	33.52	63	33.50	33.65	51.6	41,284	0.13%	大買/
2023/10/18	174.6	34.84	46.4	34.96	34.90	128.2	40,573	0.32%	大買/鉅額交易
2023/10/17	247.1	35.53	3	35.29	35.27	244.1	38,508	0.63%	大買/鉅額交易
2023/10/16	31.2	35.49	7.8	35.49	35.52	23.3	38,342	0.06%
2023/10/13	81.9	35.69	0	0.00	35.72	81.9	38,793	0.21%
2023/10/12	6.1	35.92	15.1	35.92	35.98	-9	39,925	-0.02%
2023/10/11	149.2	35.85	13	35.98	35.78	136.2	41,376	0.33%	大買/鉅額交易
2023/10/06	16.7	35.74	36.1	35.75	35.79	-19.4	42,535	-0.05%
2023/10/05	0	0.00	18.3	35.59	35.69	-18.3	43,168	-0.04%
2023/10/04	120.8	35.12	3.1	35.24	35.39	117.7	43,474	0.27%	大買/鉅額交易
2023/10/03	32.3	35.82	15.1	35.82	35.60	17.2	43,353	0.04%
2023/10/02	4	35.65	129.1	35.71	35.74	-125.1	43,325	-0.29%	大賣/鉅額交易
2023/09/28	4	35.12	13	35.02	35.06	-9	43,861	-0.02%
2023/09/27	2.2	34.68	2.2	34.72	34.87	0	44,651	0.00%
2023/09/26	6.3	34.89	7.5	34.95	34.76	-1.2	45,761	0.00%
2023/09/25	3.1	35.00	11.3	35.01	35.08	-8.2	46,125	-0.02%
2023/09/22	106.2	34.69	7	34.48	34.89	99.2	46,174	0.21%	大買/
2023/09/21	17	34.63	3	34.58	34.70	14	46,266	0.03%
2023/09/20	15.8	35.02	3	35.12	35.05	12.8	45,945	0.03%
2023/09/19	23.4	35.22	5	35.24	35.14	18.4	46,493	0.04%
2023/09/18	9.3	35.31	0.1	35.33	35.31	9.2	46,664	0.02%
2023/09/15	12	35.48	40.3	35.58	35.58	-28.3	46,803	-0.06%
2023/09/14	0	35.25	19	35.22	35.31	-19	46,953	-0.04%
2023/09/13	1.1	34.84	0.1	34.82	34.86	1	47,064	0.00%
2023/09/12	8.3	34.79	8	34.87	34.80	0.3	47,518	0.00%
2023/09/11	13.4	34.86	1.3	34.61	34.79	12.1	48,056	0.03%
2023/09/08	3	35.40	2	35.40	35.42	1	47,956	0.00%
2023/09/07	4.1	35.50	6.8	35.50	35.45	-2.7	48,886	-0.01%
2023/09/06	3	35.59	5.2	35.59	35.60	-2.2	49,568	0.00%
2023/09/05	0	35.32	31	35.35	35.43	-31	49,852	-0.06%
2023/09/04	4.1	35.19	1.1	35.12	35.27	2.9	50,141	0.01%
2023/09/01	5.6	35.16	7	35.17	35.12	-1.4	50,299	0.00%
2023/08/31	6.1	35.25	25	35.23	35.31	-19	50,522	-0.04%
2023/08/30	9	35.42	17	35.38	35.35	-8	50,824	-0.02%
2023/08/29	3.5	35.05	17.1	35.04	35.16	-13.6	51,337	-0.03%
2023/08/28	1.1	34.99	1	35.05	35.06	0.1	51,398	0.00%
2023/08/25	10.7	35.26	11	35.39	35.14	-0.3	51,319	0.00%
2023/08/24	14.1	35.77	25	36.00	35.76	-10.9	51,396	-0.02%
2023/08/23	4.1	35.15	9.5	35.26	35.43	-5.4	51,458	-0.01%
2023/08/22	4	35.26	15	35.25	35.11	-11	52,007	-0.02%
2023/08/21	3.9	34.95	1.1	34.91	34.85	2.8	52,135	0.01%
2023/08/18	31.5	35.03	45.2	35.20	34.84	-13.7	52,121	-0.03%
2023/08/17	19	35.18	19.4	35.17	35.33	-0.4	51,806	0.00%
2023/08/16	4.1	34.76	7	34.90	35.14	-2.9	51,736	-0.01%
2023/08/15	2.4	34.88	7.2	34.86	34.85	-4.8	51,873	-0.01%
2023/08/14	13.8	34.24	40	34.33	34.28	-26.2	52,221	-0.05%
2023/08/11	17.2	34.70	23.3	34.69	34.56	-6.1	52,016	-0.01%
2023/08/10	48.2	34.50	74.3	34.60	34.43	-26.1	52,010	-0.05%
2023/08/09	9.7	35.51	24.3	35.49	35.35	-14.6	51,239	-0.03%
2023/08/08	39.5	35.68	19	35.86	35.59	20.5	50,991	0.04%
2023/08/07	10.2	35.66	13	35.54	35.70	-2.9	50,577	-0.01%
2023/08/04	37.4	34.67	26.7	34.68	34.74	10.6	50,055	0.02%
2023/08/02	82.9	34.90	60	34.99	34.51	22.9	49,160	0.05%
2023/08/01	34.8	35.58	46.7	35.44	35.73	-11.9	47,781	-0.02%
2023/07/31	14.2	35.98	66	36.44	35.74	-51.8	46,827	-0.11%
2023/07/28	23.4	36.10	86.8	36.42	36.58	-63.4	45,368	-0.14%
2023/07/27	4.3	36.22	47.1	36.27	36.10	-42.8	44,245	-0.10%
2023/07/26	17.2	36.02	32.4	36.07	36.02	-15.3	43,693	-0.03%
2023/07/25	17.4	36.37	38.1	36.35	36.05	-20.8	42,844	-0.05%
2023/07/24	14	35.85	196.9	35.53	35.99	-182.9	41,141	-0.44%	大賣/鉅額交易
2023/07/21	40.1	35.21	96.9	34.93	35.26	-56.8	39,128	-0.15%
2023/07/20	32.3	34.71	20	34.49	34.71	12.3	38,945	0.03%
2023/07/19	33.6	34.82	62.3	34.60	34.36	-28.7	38,430	-0.07%
2023/07/18	89.1	35.26	50	35.19	35.11	39.1	37,308	0.10%
2023/07/17	97.9	35.79	31.8	35.77	35.94	66.1	35,892	0.18%
2023/07/14	19.5	35.20	58.8	35.39	35.54	-39.3	33,984	-0.12%
2023/07/13	13.4	35.10	142.1	35.21	34.82	-128.7	32,411	-0.40%	大賣/鉅額交易
2023/07/12	27.5	34.19	30.3	34.18	34.30	-2.9	30,636	-0.01%
2023/07/11	22	33.61	26.8	33.71	33.80	-4.8	29,710	-0.02%
2023/07/10	19.3	33.20	25.1	33.16	33.18	-5.8	29,355	-0.02%
2023/07/07	79.9	33.12	95.8	33.06	33.08	-15.9	28,963	-0.05%
2023/07/06	64.3	33.48	39	33.42	33.34	25.3	28,125	0.09%
2023/07/05	43.4	33.80	27.3	33.70	33.71	16.1	27,144	0.06%
2023/07/04	40	33.64	50	33.68	33.91	-10	26,313	-0.04%
2023/07/03	17.9	33.20	19.2	33.24	33.24	-1.3	25,368	-0.01%
2023/06/30	15.1	32.61	3	32.50	32.67	12.1	25,119	0.05%
2023/06/29	8	32.56	2	32.64	32.53	6	25,191	0.02%
2023/06/28	20.2	32.38	10.8	32.35	32.30	9.4	25,050	0.04%
2023/06/27	24.6	32.26	52.5	32.32	32.18	-27.9	25,112	-0.11%
2023/06/26	4.2	32.74	20.1	32.72	32.77	-16	24,721	-0.06%
2023/06/21	13.1	32.67	24.8	32.66	32.83	-11.7	24,714	-0.05%
2023/06/20	9.7	32.52	13.3	32.52	32.48	-3.7	24,470	-0.01%
2023/06/19	7.5	32.71	15.1	32.70	32.73	-7.6	24,190	-0.03%
2023/06/16	25.3	32.76	25.7	32.77	32.78	-0.4	23,898	0.00%
2023/06/15	15.5	32.58	18.4	32.66	32.69	-2.9	23,537	-0.01%
2023/06/14	16.4	32.34	34.2	32.28	32.32	-17.8	23,053	-0.08%
2023/06/13	10.6	32.03	41.1	32.13	32.20	-30.5	22,990	-0.13%
2023/06/12	28.2	31.93	15.6	31.82	31.78	12.6	22,212	0.06%
2023/06/09	26.6	31.63	14.2	31.74	31.78	12.3	21,791	0.06%
2023/06/08	34.3	31.37	30	31.42	31.24	4.3	21,944	0.02%
2023/06/07	36.2	31.38	14.1	31.43	31.46	22.1	22,078	0.10%
2023/06/06	17.1	31.12	56	31.12	31.15	-38.9	22,001	-0.18%
2023/06/05	42.7	31.08	11.3	31.01	31.10	31.4	21,934	0.14%
2023/06/02	31	30.99	9.3	30.96	30.93	21.7	21,734	0.10%
2023/06/01	8.2	30.41	1	30.42	30.47	7.2	21,375	0.03%
2023/05/31	6.4	30.49	22.2	30.48	30.49	-15.8	21,387	-0.07%
2023/05/30	14.5	30.55	11.2	30.57	30.52	3.3	21,242	0.02%
2023/05/29	65.4	30.63	26.2	30.63	30.65	39.2	20,974	0.19%
2023/05/26	9.3	30.07	21.2	30.08	30.13	-12	20,701	-0.06%
2023/05/25	9.4	29.73	27.4	29.77	29.78	-18	20,433	-0.09%
2023/05/24	4	29.31	25	29.28	29.43	-21	20,364	-0.10%
2023/05/23	6	29.35	12.1	29.35	29.37	-6	20,586	-0.03%
2023/05/22	11.4	29.36	60.4	29.37	29.35	-49	20,555	-0.24%
2023/05/19	4.1	29.26	10	29.21	29.31	-5.9	20,426	-0.03%
2023/05/18	6.3	29.00	13.4	28.99	29.05	-7.1	20,315	-0.04%
2023/05/17	6.4	28.79	4.5	28.69	28.76	1.9	19,833	0.01%
2023/05/16	1.7	28.68	20	28.60	28.65	-18.3	19,596	-0.09%
2023/05/15	5.2	28.38	0	0.00	28.42	5.2	19,581	0.03%
2023/05/12	9.2	28.36	8	28.29	28.45	1.2	19,709	0.01%
2023/05/11	34.7	28.44	13	28.41	28.40	21.7	19,730	0.11%
2023/05/10	17.1	28.53	13	28.58	28.54	4.1	19,819	0.02%
2023/05/09	1.2	28.65	0	0.00	28.64	1.2	19,838	0.01%
2023/05/08	56.1	28.66	11.4	28.65	28.67	44.7	20,137	0.22%
2023/05/05	56	28.47	0	0.00	28.47	56	20,193	0.28%
2023/05/04	4.1	28.37	11	28.45	28.45	-6.9	20,512	-0.03%
2023/05/03	9.4	28.35	8	28.37	28.42	1.4	20,639	0.01%
2023/05/02	3	28.27	22	28.42	28.44	-19	20,848	-0.09%
2023/04/28	1.3	28.22	5	28.18	28.23	-3.7	21,218	-0.02%
2023/04/27	4.2	27.95	2.2	28.00	28.02	2	21,247	0.01%
2023/04/26	11.9	27.71	9.2	27.64	27.84	2.7	21,374	0.01%
2023/04/25	53.5	27.89	0	0.00	27.80	53.5	21,169	0.25%
2023/04/24	7.1	28.22	0.3	28.24	28.27	6.8	20,386	0.03%
2023/04/21	18.4	28.32	4.1	28.21	28.19	14.4	20,417	0.07%
2023/04/20	11.2	28.44	0	0.00	28.43	11.2	20,440	0.05%
2023/04/19	16.4	28.66	19.2	28.65	28.55	-2.8	20,772	-0.01%
2023/04/18	10.6	28.68	0.1	28.70	28.67	10.5	20,861	0.05%
2023/04/17	32.2	28.78	2	28.81	28.80	30.2	20,763	0.15%
2023/04/14	13.1	28.71	38.6	28.66	28.74	-25.4	20,701	-0.12%
2023/04/13	41.3	28.74	3	28.75	28.71	38.3	20,739	0.18%
2023/04/12	22.1	28.79	45	28.75	28.85	-22.9	20,533	-0.11%
2023/04/11	3.1	28.66	20.3	28.62	28.70	-17.2	20,618	-0.08%
2023/04/10	10.1	28.45	1.8	28.49	28.50	8.3	20,786	0.04%
2023/04/07	13	28.45	1.4	28.48	28.43	11.7	20,709	0.06%
2023/04/06	11.7	28.43	22	28.32	28.47	-10.3	20,739	-0.05%
2023/03/31	7	28.48	43.6	28.45	28.43	-36.6	20,527	-0.18%
2023/03/30	1.1	28.23	76.1	28.28	28.29	-75.1	20,270	-0.37%
2023/03/29	0.3	28.13	9.2	28.09	28.15	-9	20,139	-0.04%
2023/03/28	22.4	28.11	7	28.30	28.06	15.4	20,445	0.08%
2023/03/27	11.5	28.24	11.7	28.31	28.31	-0.2	20,288	0.00%
2023/03/24	8.1	28.22	27.5	28.20	28.26	-19.4	20,355	-0.10%
2023/03/23	3.1	28.11	2.5	28.10	28.12	0.6	20,172	0.00%
2023/03/22	34.1	28.05	0	28.04	28.05	34.1	20,077	0.17%
2023/03/21	1.5	27.88	5	27.81	27.84	-3.5	19,992	-0.02%
2023/03/20	16.1	27.75	0	0.00	27.76	16.1	20,057	0.08%
2023/03/17	2	27.61	0	0.00	27.76	2	19,971	0.01%
2023/03/16	27	27.48	79	27.47	27.50	-52	20,002	-0.26%
2023/03/15	26.1	27.86	9	27.74	27.66	17.1	19,828	0.09%
2023/03/14	19.8	27.70	15	27.70	27.66	4.8	20,028	0.02%
2023/03/13	15.4	27.73	13	27.57	27.93	2.3	19,940	0.01%
2023/03/10	64.1	27.93	15	27.89	27.86	49.1	19,434	0.25%
2023/03/09	12.1	28.27	34	28.24	28.24	-21.9	19,250	-0.11%
2023/03/08	41.1	28.29	8	28.27	28.37	33.1	19,260	0.17%
2023/03/07	36.6	28.31	3.3	28.27	28.38	33.3	19,170	0.17%
2023/03/06	16.6	28.25	26.1	28.25	28.25	-9.5	19,336	-0.05%
2023/03/03	35.8	27.98	17	27.95	27.95	18.8	19,265	0.10%
2023/03/02	10.7	27.70	1	27.79	27.78	9.7	19,261	0.05%
2023/03/01	61.3	27.58	70.1	27.59	27.72	-8.8	19,262	-0.05%
2023/02/24	16.4	27.71	7	27.74	27.67	9.4	19,252	0.05%
2023/02/23	2.6	27.70	11.6	27.72	27.74	-9	18,853	-0.05%
2023/02/22	32.2	27.30	3.1	27.34	27.40	29.1	18,630	0.16%
2023/02/21	10.3	27.51	9	27.51	27.53	1.3	18,676	0.01%
2023/02/20	16.2	27.38	9.4	27.36	27.41	6.8	18,848	0.04%
2023/02/17	13.3	27.22	5.1	27.21	27.24	8.2	19,228	0.04%
2023/02/16	15.9	27.24	12.1	27.27	27.33	3.8	19,710	0.02%
2023/02/15	43.6	27.12	19	27.10	27.05	24.6	19,842	0.12%
2023/02/14	2.4	27.14	13.1	27.12	27.13	-10.7	19,890	-0.05%
2023/02/13	44.4	26.94	5.1	26.93	26.97	39.4	20,252	0.19%
2023/02/10	20.9	27.03	2.1	27.01	27.02	18.8	20,463	0.09%
2023/02/09	4.9	27.16	17.1	27.15	27.15	-12.2	20,644	-0.06%
2023/02/08	42.6	27.15	4.1	27.11	27.15	38.5	20,772	0.19%
2023/02/07	6.7	26.92	7	26.94	26.94	-0.3	20,779	0.00%
2023/02/06	34.5	26.91	101.1	26.87	26.92	-66.6	20,807	-0.32%	大賣/
2023/02/03	14.1	27.00	13.9	27.00	27.00	0.2	20,631	0.00%
2023/02/02	22.1	26.87	18.1	26.91	26.99	4.1	20,588	0.02%
2023/02/01	14.1	26.64	3.3	26.66	26.67	10.8	20,715	0.05%
2023/01/31	40	26.62	3	26.63	26.54	37	20,789	0.18%
2023/01/30	6.6	26.46	24.8	26.43	26.53	-18.2	20,925	-0.09%
2023/01/17	4.1	26.05	6	26.04	26.06	-1.9	21,187	-0.01%
2023/01/16	8.7	26.03	2	26.06	26.02	6.7	21,491	0.03%
2023/01/13	18.1	26.03	12	26.05	25.98	6.1	21,901	0.03%
2023/01/12	10.2	26.00	11	25.95	25.99	-0.8	23,355	0.00%
2023/01/11	12.1	26.08	13.8	26.09	26.07	-1.7	26,140	-0.01%
2023/01/10	21.1	26.01	12.1	26.01	26.06	9	28,394	0.03%
2023/01/09	3.1	25.91	34	25.90	25.94	-30.9	30,395	-0.10%
2023/01/06	18.1	25.64	0.1	25.53	25.66	18	30,737	0.06%
2023/01/05	16	25.52	2	25.52	25.46	14	31,646	0.04%
2023/01/04	5.1	25.47	0.5	25.50	25.45	4.6	32,661	0.01%
2023/01/03	11	25.26	0	0.00	25.49	11	34,171	0.03%
2022/12/30	0.1	25.45	1	25.45	25.40	-0.9	35,174	0.00%
2022/12/29	15.5	25.20	0	0.00	25.29	15.5	36,105	0.04%
2022/12/28	11.2	25.38	1	25.40	25.38	10.2	37,580	0.03%
2022/12/27	27.1	25.67	3.2	25.66	25.63	23.9	39,029	0.06%
2022/12/26	10.2	25.53	0	0.00	25.58	10.2	39,495	0.03%
2022/12/23	0.4	25.53	10	25.56	25.60	-9.6	40,046	-0.02%
2022/12/22	12	25.62	4.7	25.64	25.67	7.4	40,666	0.02%
2022/12/21	6.2	25.36	0	0.00	25.34	6.2	41,902	0.01%
2022/12/20	22.7	25.41	20.6	25.54	25.30	2.1	42,413	0.01%
2022/12/19	4.2	25.75	3	25.76	25.73	1.2	43,612	0.00%
2022/12/16	10.2	25.45	4.2	25.51	25.70	5.9	43,959	0.01%
2022/12/15	8	25.71	1.1	25.65	25.70	6.9	44,276	0.02%
2022/12/14	24	25.58	3	25.67	25.68	21	44,807	0.05%
2022/12/13	0	0.00	1	25.59	25.53	-1	45,119	0.00%
2022/12/12	7.2	25.38	6	25.31	25.50	1.2	45,266	0.00%
2022/12/09	30.4	25.50	2	25.49	25.51	28.4	45,466	0.06%
2022/12/08	7.2	25.32	27	25.30	25.29	-19.8	45,414	-0.04%
2022/12/07	10.9	25.46	0	0.00	25.44	10.9	45,356	0.02%
2022/12/06	22.1	25.70	8	25.76	25.61	14.1	45,095	0.03%
2022/12/05	16.5	25.82	14	25.83	25.87	2.5	44,791	0.01%
2022/12/02	26.7	25.73	0	0.00	25.73	26.7	44,678	0.06%
2022/12/01	19.4	25.90	30.1	25.91	25.82	-10.7	44,927	-0.02%
2022/11/30	5.2	25.52	1.7	25.56	25.65	3.4	44,924	0.01%
2022/11/29	10.2	25.33	1	25.23	25.47	9.2	45,006	0.02%
2022/11/28	12.2	25.34	3	25.36	25.32	9.2	45,368	0.02%
2022/11/25	16.1	25.57	17	25.55	25.52	-0.9	45,495	0.00%
2022/11/24	4.6	25.46	3	25.49	25.54	1.6	45,526	0.00%
2022/11/23	4.1	25.29	1	25.26	25.30	3.1	45,616	0.01%
2022/11/22	19.5	25.10	66.4	25.11	25.10	-46.9	46,286	-0.10%
2022/11/21	3.6	25.35	26	25.35	25.22	-22.4	46,210	-0.05%
2022/11/18	6.1	25.55	8.1	25.65	25.43	-2	46,058	0.00%
2022/11/17	2.8	25.41	1	25.34	25.58	1.8	46,115	0.00%
2022/11/16	5.3	25.48	44	25.57	25.53	-38.7	46,277	-0.08%
2022/11/15	6.4	25.39	6	25.49	25.55	0.4	46,005	0.00%
2022/11/14	8.8	25.33	23.1	25.34	25.42	-14.3	45,523	-0.03%
2022/11/11	25.7	25.00	72	25.01	25.00	-46.3	44,997	-0.10%
2022/11/10	2	24.55	5.1	24.55	24.53	-3.1	44,523	-0.01%
2022/11/09	43.2	24.57	8	24.54	24.61	35.2	44,514	0.08%
2022/11/08	42.3	24.31	14	24.30	24.23	28.3	44,336	0.06%
2022/11/07	46.1	23.85	4.2	23.96	24.06	41.9	43,972	0.10%
2022/11/04	24.1	23.48	0	0.00	23.64	24.1	43,722	0.06%
2022/11/03	18.3	23.43	50	23.56	23.58	-31.7	43,744	-0.07%
2022/11/02	16	23.64	3	23.66	23.67	13	43,687	0.03%
2022/11/01	16.2	23.55	16	23.51	23.55	0.2	43,778	0.00%
2022/10/31	15	23.48	0	0.00	23.48	15	43,858	0.03%
2022/10/28	30.3	23.40	3	23.40	23.31	27.3	44,013	0.06%
2022/10/27	22	23.50	35	23.56	23.58	-13	43,742	-0.03%
2022/10/26	16	23.37	0	0.00	23.41	16	43,975	0.04%
2022/10/25	32.6	23.45	13	23.47	23.40	19.6	43,675	0.04%
2022/10/24	23.6	23.78	14.2	23.84	23.69	9.4	43,127	0.02%
2022/10/21	32.8	23.70	1	23.60	23.58	31.8	42,952	0.07%
2022/10/20	90.9	23.50	6	23.38	23.65	84.9	42,434	0.20%
2022/10/19	164.5	23.92	27	23.95	23.95	137.5	41,038	0.34%	大買/鉅額交易
2022/10/18	112.6	25.80	46.1	25.85	25.84	66.5	38,264	0.17%	大買/
2022/10/17	195.7	25.53	2	25.63	25.77	193.7	36,062	0.54%	大買/鉅額交易
2022/10/14	72.7	25.95	4	25.91	25.91	68.7	33,875	0.20%
2022/10/13	157.8	25.67	11	25.63	25.53	146.8	33,319	0.44%	大買/鉅額交易
2022/10/12	53.1	25.75	3	25.74	25.82	50.1	32,298	0.16%
2022/10/11	98.7	25.89	4	25.91	25.85	94.7	31,414	0.30%
2022/10/07	77.5	26.31	1	26.28	26.28	76.5	30,057	0.25%
2022/10/06	70.2	26.55	30	26.56	26.57	40.2	29,048	0.14%
2022/10/05	111.1	26.60	54	26.67	26.62	57.1	28,495	0.20%	大買/
2022/10/04	151.5	26.19	10	26.09	26.27	141.5	27,349	0.52%	大買/鉅額交易
2022/10/03	14.6	25.59	1	25.55	25.67	13.6	25,742	0.05%
2022/09/30	43.8	25.61	68	25.56	25.78	-24.2	25,645	-0.09%
2022/09/29	42.6	25.93	1	26.04	25.81	41.6	25,407	0.16%
2022/09/28	86.6	25.95	0	0.00	25.83	86.6	25,726	0.34%
2022/09/27	55.6	26.29	0.5	26.38	26.33	55.1	24,823	0.22%
2022/09/26	108.8	26.38	2	26.40	26.33	106.8	24,841	0.43%	大買/鉅額交易
2022/09/23	71.8	27.15	2	27.16	27.06	69.8	24,343	0.29%
2022/09/22	86.9	27.13	0	0.00	27.17	86.9	24,787	0.35%
2022/09/21	40.5	27.68	0	0.00	27.64	40.5	24,382	0.17%
2022/09/20	17.9	27.98	0	0.00	27.98	17.9	24,002	0.07%
2022/09/19	2.4	28.13	3	28.14	28.06	-0.6	23,870	0.00%
2022/09/16	10.3	28.25	0	0.00	28.28	10.3	23,904	0.04%
2022/09/15	14.2	28.56	0.4	28.63	28.59	13.8	24,377	0.06%
2022/09/14	26.7	28.33	0	0.00	28.35	26.7	25,063	0.11%
2022/09/13	1	28.71	12	28.72	28.71	-11	25,067	-0.04%
2022/09/12	11	28.49	5	28.53	28.56	6	25,899	0.02%
2022/09/08	10.1	27.89	63	27.89	28.25	-53	26,541	-0.20%
2022/09/07	103.7	27.94	15.2	27.90	27.90	88.5	27,361	0.32%	大買/
2022/09/06	20.9	28.07	0	0.00	28.08	20.9	27,108	0.08%
2022/09/05	15.4	28.04	1	28.19	28.18	14.4	27,077	0.05%
2022/09/02	29.5	28.22	0	0.00	28.10	29.5	27,375	0.11%
2022/09/01	44.4	28.41	0	28.45	28.44	44.3	26,958	0.16%
2022/08/31	0.3	28.57	3	28.64	28.79	-2.7	26,588	-0.01%
2022/08/30	8.3	28.49	0.1	28.52	28.67	8.2	26,330	0.03%
2022/08/29	94.6	28.45	7.2	28.42	28.45	87.4	26,109	0.33%
2022/08/26	2.2	29.10	7.1	29.12	29.10	-4.9	25,430	-0.02%
2022/08/25	3	28.93	0.2	28.96	28.94	2.8	25,285	0.01%
2022/08/24	3.8	28.84	0	0.00	28.80	3.8	25,177	0.02%
2022/08/23	18	28.95	0	0.00	28.93	18	24,848	0.07%
2022/08/22	8	29.18	0	0.00	29.25	8	24,388	0.03%
2022/08/19	5.1	29.39	0	0.00	29.42	5.1	24,110	0.02%
2022/08/18	0.4	29.16	5	29.17	29.29	-4.6	24,128	-0.02%
2022/08/17	1.1	29.20	0	0.00	29.28	1.1	24,037	0.00%
2022/08/16	5.3	29.19	6	29.14	29.24	-0.7	24,041	0.00%
2022/08/15	10.6	29.20	1	29.12	29.22	9.6	23,880	0.04%
2022/08/12	1.2	29.26	4	29.23	29.30	-2.8	23,637	-0.01%
2022/08/11	26.2	29.10	4.1	29.12	29.12	22.1	23,814	0.09%
2022/08/10	14.5	28.85	0	0.00	28.81	14.5	23,742	0.06%
2022/08/09	7	28.84	4.5	29.04	29.07	2.5	23,654	0.01%
2022/08/08	10.1	28.75	1.5	28.77	28.87	8.6	23,892	0.04%
2022/08/05	0	28.71	6	28.74	28.87	-6	23,904	-0.02%
2022/08/04	14.1	28.29	1	28.36	28.43	13.1	24,150	0.05%
2022/08/03	8.2	28.37	5	28.32	28.44	3.2	24,195	0.01%
2022/08/02	12.6	28.35	0	0.00	28.45	12.6	24,176	0.05%
2022/08/01	2.4	28.60	6	28.70	28.76	-3.6	24,031	-0.01%
2022/07/29	7	28.44	15	28.47	28.55	-8	24,047	-0.03%
2022/07/28	5.2	28.17	2	28.42	28.18	3.2	23,873	0.01%
2022/07/27	13	28.06	0	0.00	28.25	13	23,648	0.06%
2022/07/26	10.1	28.11	0	0.00	28.12	10.1	23,575	0.04%
2022/07/25	7.2	28.25	1	28.24	28.33	6.2	23,450	0.03%
2022/07/22	24.2	28.34	7	28.38	28.40	17.2	23,497	0.07%
2022/07/21	3	28.16	20.5	28.25	28.38	-17.5	23,839	-0.07%
2022/07/20	12.4	28.08	5	28.06	28.00	7.4	24,096	0.03%
2022/07/19	3.1	27.67	5	27.54	27.68	-1.9	24,748	-0.01%
2022/07/18	12.2	27.29	20	27.37	27.48	-7.8	24,713	-0.03%
2022/07/15	18.6	27.12	3	27.15	27.09	15.6	24,487	0.06%
2022/07/14	3	27.07	0	0.00	27.18	3	24,288	0.01%
2022/07/13	4.4	27.10	0	0.00	27.08	4.4	24,146	0.02%
2022/07/12	16.2	26.56	5	26.52	26.62	11.2	24,016	0.05%
2022/07/11	7	27.27	0.3	27.30	27.25	6.7	23,577	0.03%
2022/07/08	17.3	27.08	33.1	27.20	27.25	-15.8	23,400	-0.07%
2022/07/07	9.7	26.39	9	26.71	26.76	0.7	23,071	0.00%
2022/07/06	48.3	26.51	0.2	26.36	26.32	48.1	23,127	0.21%
2022/07/05	42.8	26.91	0	0.00	26.96	42.8	22,663	0.19%
2022/07/04	32.1	26.63	9	26.79	26.68	23.1	22,393	0.10%
2022/07/01	64.1	27.01	41.1	26.96	26.81	23	22,566	0.10%
2022/06/30	90.1	27.56	1	27.57	27.56	89.1	21,708	0.41%
2022/06/29	23.2	28.18	0	0.00	28.14	23.2	20,881	0.11%
2022/06/28	2.2	28.50	0	0.00	28.53	2.2	20,578	0.01%
2022/06/27	31.7	28.82	1	28.58	28.86	30.7	20,368	0.15%
2022/06/24	23.3	28.26	0	0.00	28.10	23.3	20,147	0.12%
2022/06/23	35.6	28.16	10	28.00	28.05	25.6	20,047	0.13%
2022/06/22	35.1	28.66	6	28.54	28.50	29.1	19,293	0.15%
2022/06/21	9.2	29.11	26	29.06	29.28	-16.8	18,528	-0.09%
2022/06/20	39	29.09	0	0.00	28.87	39	18,308	0.21%
2022/06/17	56.1	29.51	2	29.42	29.62	54.1	17,392	0.31%
2022/06/16	31	30.09	0	0.00	29.94	31	16,622	0.19%
2022/06/15	1.1	30.38	1.2	30.39	30.39	-0.1	15,696	0.00%
2022/06/14	11.1	30.24	1	30.18	30.48	10.1	15,602	0.06%
2022/06/13	29.5	30.45	1	30.52	30.51	28.5	15,482	0.18%
2022/06/10	15.2	31.06	2	31.03	31.08	13.2	14,994	0.09%
2022/06/09	4.1	31.33	0	0.00	31.30	4.1	15,011	0.03%
2022/06/08	2.3	31.57	13	31.60	31.60	-10.7	14,992	-0.07%
2022/06/07	11.8	31.41	0	0.00	31.44	11.8	15,163	0.08%
2022/06/06	3	31.48	1	31.50	31.48	2	15,209	0.01%
2022/06/02	5.5	31.42	0	0.00	31.40	5.5	15,616	0.03%
2022/06/01	8	31.40	1	31.43	31.52	7	16,204	0.04%
2022/05/31	2.2	31.21	2	31.31	31.40	0.2	16,408	0.00%
2022/05/30	11	31.35	0	0.00	31.43	11	16,672	0.07%
2022/05/27	1.4	31.08	0	0.00	31.08	1.4	16,766	0.01%
2022/05/26	9.6	30.83	0	0.00	30.80	9.6	17,092	0.06%
2022/05/25	11.7	30.73	0	0.00	30.88	11.7	17,125	0.07%
2022/05/24	11.5	30.78	0.4	30.77	30.70	11.1	17,438	0.06%
2022/05/23	1	30.85	5	30.82	30.86	-4	17,461	-0.02%
2022/05/20	4.1	30.79	1	30.78	30.72	3.1	17,709	0.02%
2022/05/19	11.9	30.52	0	0.00	30.68	11.9	18,026	0.07%
2022/05/18	6.2	30.91	0	0.00	31.01	6.2	17,868	0.03%
2022/05/17	3.2	30.73	0	0.00	30.69	3.2	17,836	0.02%
2022/05/16	45.9	30.76	0	0.00	30.72	45.9	17,947	0.26%
2022/05/13	18.3	30.75	41	30.70	30.80	-22.7	17,622	-0.13%
2022/05/12	40.2	30.82	9	30.84	30.63	31.2	17,584	0.18%
2022/05/11	29.5	31.23	0	0.00	31.17	29.5	17,093	0.17%
2022/05/10	10.3	31.45	31	31.50	31.65	-20.7	16,798	-0.12%
2022/05/09	22.9	31.69	2	31.72	31.57	20.9	16,792	0.12%
2022/05/06	9.1	32.09	10	32.14	32.25	-0.9	16,679	-0.01%
2022/05/05	2.4	32.56	1	32.50	32.54	1.4	16,763	0.01%
2022/05/04	0	32.23	3	32.24	32.31	-3	16,949	-0.02%
2022/05/03	3	31.95	8.5	31.99	32.09	-5.5	17,554	-0.03%
2022/04/29	2.1	31.93	2	32.00	32.01	0.1	17,967	0.00%
2022/04/28	10.9	31.62	1	31.66	31.72	9.9	18,539	0.05%
2022/04/27	29.4	31.40	0.5	31.30	31.48	28.9	18,489	0.16%
2022/04/26	9.6	32.01	0	0.00	31.93	9.6	18,167	0.05%
2022/04/25	66.1	32.04	72	32.06	32.03	-5.9	18,243	-0.03%
2022/04/22	5.4	32.71	0	0.00	32.78	5.4	17,463	0.03%
2022/04/21	11.7	32.86	1.5	32.89	32.90	10.2	17,770	0.06%
2022/04/20	11.3	32.79	0	0.00	32.83	11.3	17,859	0.06%
2022/04/19	1.2	32.91	0.2	32.93	32.85	1	18,080	0.01%
2022/04/18	13.1	32.65	0.6	32.79	32.68	12.5	18,217	0.07%
2022/04/15	2.3	32.84	0	0.00	32.90	2.3	18,004	0.01%
2022/04/14	1.5	33.15	0	0.00	33.07	1.5	18,223	0.01%
2022/04/13	1.5	33.03	0.3	32.95	33.11	1.2	18,347	0.01%
2022/04/12	27.3	32.64	0.2	32.74	32.69	27.1	18,315	0.15%
2022/04/11	11	32.90	2.9	32.99	32.81	8.1	17,884	0.05%
2022/04/08	6.3	33.04	1	33.08	33.17	5.3	17,526	0.03%
2022/04/07	35.4	33.07	0	0.00	32.90	35.4	17,428	0.20%
2022/04/06	7.8	33.35	0.4	33.41	33.47	7.4	16,712	0.04%
2022/04/01	5.1	33.41	0	0.00	33.55	5.1	16,657	0.03%
2022/03/31	0.9	33.69	0	0.00	33.63	0.9	16,656	0.01%
2022/03/30	4.1	33.65	0	0.00	33.70	4.1	16,713	0.02%
2022/03/29	0.1	33.79	3.2	33.71	33.64	-3.1	16,641	-0.02%
2022/03/28	62.2	33.73	0	0.00	33.78	62.2	16,634	0.37%
2022/03/25	7	33.86	4	33.80	33.81	3	16,484	0.02%
2022/03/24	1.1	33.89	1	33.96	33.96	0.1	16,660	0.00%
2022/03/23	10	33.95	0	0.00	33.96	10	16,953	0.06%
2022/03/22	5	33.86	0	0.00	33.87	5	17,380	0.03%
2022/03/21	3	33.94	2	34.00	33.95	1	17,417	0.01%
2022/03/18	4	33.83	2	33.84	33.90	2	17,685	0.01%
2022/03/17	0	33.80	6.7	33.84	34.01	-6.7	17,731	-0.04%
2022/03/16	10.2	33.58	0	0.00	33.71	10.2	17,821	0.06%
2022/03/15	3.2	34.02	0.3	33.85	33.78	2.9	17,846	0.02%
2022/03/14	3.5	34.02	5	34.03	34.13	-1.5	18,020	-0.01%
2022/03/11	1.1	33.88	17.5	33.89	33.90	-16.4	18,151	-0.09%
2022/03/10	3.2	33.86	14.7	33.91	33.89	-11.5	18,239	-0.06%
2022/03/09	1.2	33.31	27	33.35	33.36	-25.8	18,168	-0.14%
2022/03/08	36.7	33.13	25	33.11	33.00	11.7	18,129	0.06%
2022/03/07	20	33.43	1.1	33.45	33.45	18.9	17,675	0.11%
2022/03/04	11.3	34.10	86	34.13	34.04	-74.7	17,185	-0.43%
2022/03/03	1	34.21	3.6	34.13	34.22	-2.6	17,340	-0.01%
2022/03/02	1.2	33.88	16.2	33.95	33.97	-15	17,356	-0.09%
2022/03/01	2	33.77	19.3	33.81	33.88	-17.3	17,209	-0.10%
2022/02/25	28.2	33.31	7	33.23	33.33	21.2	16,965	0.12%
2022/02/24	25.9	33.27	7.2	33.21	33.19	18.7	17,005	0.11%
2022/02/23	1	33.63	12	33.69	33.75	-11	16,824	-0.07%
2022/02/22	23.2	33.34	7.2	33.42	33.49	16	16,978	0.09%
2022/02/21	1	33.58	95	33.65	33.80	-94	17,361	-0.54%
2022/02/18	0	33.24	7	33.46	33.50	-7	17,247	-0.04%
2022/02/17	10	33.35	4	33.29	33.34	6	17,551	0.03%
2022/02/16	21.2	33.20	1.4	33.32	33.27	19.8	17,830	0.11%
2022/02/15	16.3	33.15	0	0.00	33.10	16.3	17,811	0.09%
2022/02/14	9.9	33.10	4	33.11	33.13	5.9	18,019	0.03%
2022/02/11	14	33.42	7	33.43	33.43	7	18,330	0.04%
2022/02/10	2.7	33.44	3	33.50	33.49	-0.4	18,757	0.00%
2022/02/09	0	0.00	12.3	33.44	33.50	-12.3	19,206	-0.06%
2022/02/08	1.7	33.14	18.4	33.25	33.30	-16.7	19,190	-0.09%
2022/02/07	2.6	32.59	2	32.80	33.00	0.6	19,118	0.00%
2022/01/26	5.4	32.41	1.3	32.40	32.40	4.1	19,021	0.02%
2022/01/25	23.3	32.37	3	32.35	32.34	20.3	19,107	0.11%
2022/01/24	17.4	32.53	3	32.47	32.72	14.4	18,760	0.08%
2022/01/21	13.2	32.91	0	0.00	32.84	13.2	18,519	0.07%
2022/01/20	1.3	33.21	2.1	33.28	33.36	-0.8	18,158	0.00%
2022/01/19	4.2	33.27	2	33.39	33.21	2.2	18,354	0.01%
2022/01/18	3.1	33.39	12.8	33.39	33.45	-9.8	18,641	-0.05%
2022/01/17	3.1	33.16	0	0.00	33.22	3.1	18,981	0.02%
2022/01/14	11.3	33.04	4	32.99	33.15	7.3	21,215	0.03%
2022/01/13	0.3	33.21	3	33.21	33.20	-2.7	22,404	-0.01%
2022/01/12	22.2	33.11	21	33.11	33.10	1.2	23,373	0.01%
2022/01/11	23.3	33.21	4	33.21	33.20	19.3	23,638	0.08%
2022/01/10	3.9	33.21	5	33.25	33.27	-1.1	24,258	0.00%
2022/01/07	23.1	33.21	2	33.24	33.17	21.1	24,516	0.09%
2022/01/06	2.3	33.38	1	33.39	33.41	1.3	24,667	0.01%
2022/01/05	3	33.39	5.2	33.40	33.45	-2.1	25,175	-0.01%
2022/01/04	9.1	33.41	2.7	33.42	33.41	6.4	26,009	0.02%
2022/01/03	5	33.40	0	0.00	33.42	5	26,439	0.02%
2021/12/30	1.8	33.59	11.1	33.62	33.58	-9.4	27,336	-0.03%
2021/12/29	7.1	33.58	3.1	33.58	33.61	4	27,867	0.01%
2021/12/28	3	33.53	3	33.56	33.56	0	28,292	0.00%
2021/12/27	0	33.38	2.1	33.39	33.38	-2.1	28,983	-0.01%
2021/12/24	3	33.37	15	33.39	33.29	-12	30,113	-0.04%
2021/12/23	0	33.34	1	33.38	33.34	-1	30,324	0.00%
2021/12/22	2	33.30	5	33.28	33.30	-3	30,997	-0.01%
2021/12/21	3.1	33.33	0	0.00	33.36	3.1	31,128	0.01%
2021/12/20	3.1	33.36	1	33.43	33.41	2.1	31,224	0.01%
2021/12/17	6	33.39	12.5	33.37	33.43	-6.5	31,075	-0.02%
2021/12/16	0	33.31	83	33.41	33.45	-83	30,909	-0.27%
2021/12/15	5	32.95	4.1	32.88	33.04	0.9	31,068	0.00%
2021/12/14	25.5	33.06	4	33.07	32.95	21.5	31,054	0.07%
2021/12/13	15.5	33.36	9	33.35	33.33	6.5	30,895	0.02%
2021/12/10	10.7	33.33	4.1	33.32	33.30	6.6	30,862	0.02%
2021/12/09	6.2	33.36	1.1	33.35	33.32	5.2	30,754	0.02%
2021/12/08	9.3	33.25	1	33.30	33.18	8.3	30,597	0.03%
2021/12/07	6.3	32.91	101	32.97	33.03	-94.7	30,311	-0.31%	大賣/
2021/12/06	0.7	32.70	8	32.80	32.86	-7.3	30,069	-0.02%
2021/12/03	12.6	32.63	5	32.70	32.65	7.6	30,302	0.03%
2021/12/02	7	32.49	1	32.46	32.47	6	30,250	0.02%
2021/12/01	3	32.38	4	32.45	32.50	-1	30,420	0.00%
2021/11/30	6	32.48	0	0.00	32.30	6	30,392	0.02%
2021/11/29	17.4	32.11	3.1	32.11	32.22	14.4	30,384	0.05%
2021/11/26	15.1	32.50	3.3	32.48	32.35	11.9	30,133	0.04%
2021/11/25	2.1	32.66	14	32.66	32.65	-11.9	29,905	-0.04%
2021/11/24	2	32.59	0	0.00	32.61	2	29,925	0.01%
2021/11/23	11.3	32.69	31	32.69	32.63	-19.7	29,885	-0.07%
2021/11/22	4.3	32.97	3	32.98	32.93	1.3	29,903	0.00%
2021/11/19	36	33.07	6	32.92	32.93	30	29,833	0.10%
2021/11/18	3.1	32.98	14.2	32.97	32.98	-11.2	29,820	-0.04%
2021/11/17	2	32.59	11	32.69	32.71	-9	29,329	-0.03%
2021/11/16	4	32.50	8.4	32.50	32.59	-4.4	29,410	-0.01%
2021/11/15	2	32.45	28.7	32.48	32.43	-26.7	29,642	-0.09%
2021/11/12	7.2	32.12	3	32.16	32.20	4.2	29,635	0.01%
2021/11/11	9.1	32.22	6	32.32	32.15	3.1	29,814	0.01%
2021/11/10	9	32.45	208	32.50	32.34	-199	30,295	-0.66%	大賣/鉅額交易
2021/11/09	20.3	32.34	12	32.40	32.35	8.3	30,107	0.03%
2021/11/08	11.1	32.10	44	32.22	32.39	-32.9	29,738	-0.11%
2021/11/05	3	31.87	40	31.86	31.95	-37	29,680	-0.12%
2021/11/04	9.5	31.89	2	31.94	31.86	7.5	29,884	0.02%
2021/11/03	12.3	31.70	5	31.77	31.77	7.3	29,845	0.02%
2021/11/02	4.9	31.56	12	31.67	31.53	-7.1	29,764	-0.02%
2021/11/01	9.2	31.52	1	31.53	31.56	8.2	29,464	0.03%
2021/10/29	17.8	31.39	15	31.32	31.45	2.8	29,203	0.01%
2021/10/28	26.3	31.34	3	31.24	31.39	23.3	29,000	0.08%
2021/10/27	13.3	31.09	0	0.00	31.15	13.3	28,924	0.05%
2021/10/26	54.3	31.06	4.1	31.04	31.05	50.2	28,992	0.17%
2021/10/25	64.9	30.76	6	30.81	30.86	58.9	28,743	0.20%
2021/10/22	154.7	30.70	13	30.67	30.84	141.7	28,569	0.50%	大買/鉅額交易
2021/10/21	163.9	32.35	12	32.38	32.40	151.9	26,495	0.57%	大買/鉅額交易
2021/10/20	119	32.37	2.7	32.41	32.37	116.3	25,033	0.46%	大買/鉅額交易
2021/10/19	129.6	32.34	0.4	32.43	32.40	129.2	23,996	0.54%	大買/鉅額交易
2021/10/18	86.2	32.34	9	32.35	32.36	77.2	23,655	0.33%
2021/10/15	24	32.28	10	32.29	32.31	14	23,612	0.06%
2021/10/14	20.1	32.13	0	0.00	32.18	20.1	23,569	0.09%
2021/10/13	43	32.16	36	32.41	32.17	7	23,078	0.03%
2021/10/12	55.2	32.32	7.1	32.33	32.24	48.1	22,532	0.21%
2021/10/08	50.2	32.59	5	32.59	32.59	45.2	21,746	0.21%
2021/10/07	107	32.58	6	32.50	32.57	101	21,631	0.47%	大買/鉅額交易
2021/10/06	24	31.79	0	0.00	31.88	24	20,959	0.11%
2021/10/05	13.2	31.62	12	31.81	31.96	1.2	20,585	0.01%
2021/10/04	42.3	31.98	0	0.00	31.84	42.3	20,219	0.21%
2021/10/01	55.6	32.29	0	0.00	32.26	55.6	19,474	0.29%
2021/09/30	10.2	32.64	0	0.00	32.77	10.2	18,345	0.06%
2021/09/29	57.4	32.68	2	32.61	32.70	55.4	18,174	0.30%
2021/09/28	7.5	33.00	0	0.00	33.08	7.5	17,606	0.04%
2021/09/27	6.3	33.27	0	0.00	33.30	6.3	17,512	0.04%
2021/09/24	0	33.34	9.5	33.33	33.30	-9.5	17,887	-0.05%
2021/09/23	8.2	33.08	0	0.00	33.08	8.2	17,863	0.05%
2021/09/22	39.5	32.78	11	32.81	32.90	28.5	17,894	0.16%
2021/09/17	1	33.40	0	0.00	33.42	1	17,382	0.01%
2021/09/16	2.3	33.29	1	33.27	33.28	1.3	17,370	0.01%
2021/09/15	1.2	33.31	0.1	33.33	33.33	1.2	17,219	0.01%
2021/09/14	4.8	33.41	0	0.00	33.36	4.8	17,241	0.03%
2021/09/13	12.5	33.41	16	33.31	33.41	-3.5	17,264	-0.02%
2021/09/10	1	33.07	0.3	33.15	33.22	0.8	17,282	0.00%
2021/09/09	5.4	32.87	0	0.00	32.94	5.4	17,241	0.03%
2021/09/08	11.1	32.95	0	0.00	32.80	11.1	17,202	0.06%
2021/09/07	2.8	33.10	0	0.00	33.16	2.8	16,852	0.02%
2021/09/06	13.2	33.20	0	0.00	33.07	13.2	16,790	0.08%
2021/09/03	0.9	33.26	7	33.25	33.24	-6.1	16,600	-0.04%
2021/09/02	6.2	33.28	0	0.00	33.16	6.2	16,607	0.04%
2021/09/01	11.3	33.34	0	0.00	33.39	11.3	16,552	0.07%
2021/08/31	2.5	33.09	3	33.24	33.38	-0.5	16,476	0.00%
2021/08/30	0	0.00	5.4	33.22	33.29	-5.4	16,532	-0.03%
2021/08/27	7	33.05	3	33.07	33.11	4	16,504	0.02%
2021/08/26	17.1	32.88	0	0.00	32.99	17.1	16,452	0.10%
2021/08/25	2.1	32.91	0.5	32.99	33.00	1.6	16,281	0.01%
2021/08/24	2.7	32.75	0	0.00	32.80	2.7	16,383	0.02%
2021/08/23	5.6	32.80	12	32.77	32.88	-6.4	16,186	-0.04%
2021/08/20	31.6	32.21	1.6	32.26	32.26	30	16,057	0.19%
2021/08/19	31.8	32.52	0	0.00	32.32	31.8	15,784	0.20%
2021/08/18	12.3	32.37	0	0.00	33.07	12.3	15,181	0.08%
2021/08/17	29.3	32.79	0	0.00	32.53	29.3	14,907	0.20%
2021/08/16	50.2	32.84	1.6	32.88	32.86	48.6	14,707	0.33%
2021/08/13	16.9	33.29	0	0.00	33.27	16.9	14,056	0.12%
2021/08/12	5.7	33.49	2	33.48	33.51	3.7	13,851	0.03%
2021/08/11	38.8	33.48	0	0.00	33.49	38.8	13,905	0.28%
2021/08/10	14.7	33.82	0	0.00	33.79	14.7	13,704	0.11%
2021/08/09	3	33.99	2	34.03	34.10	1	14,439	0.01%
2021/08/06	2	34.20	0.4	34.22	34.25	1.7	14,660	0.01%
2021/08/05	3.3	34.20	0.6	34.28	34.20	2.7	15,367	0.02%
2021/08/04	1	34.19	0	0.00	34.35	1	16,712	0.01%
2021/08/03	0.3	34.10	0	0.00	34.15	0.3	17,432	0.00%
2021/08/02	8.9	33.79	0	0.00	34.00	8.9	17,428	0.05%
2021/07/30	9.9	33.99	0	0.00	33.90	9.9	17,250	0.06%
2021/07/29	1.2	34.10	1	33.91	34.10	0.2	17,094	0.00%
2021/07/28	27.8	33.62	3	33.60	33.89	24.8	17,359	0.14%
2021/07/27	8.9	34.14	4	34.16	34.07	4.9	17,372	0.03%
2021/07/26	4.1	34.53	9	34.59	34.50	-4.9	17,260	-0.03%
2021/07/23	2.1	34.38	0	0.00	34.47	2.1	17,212	0.01%
2021/07/22	4.5	34.12	4	34.25	34.21	0.5	17,183	0.00%
2021/07/21	25.9	34.17	70	33.95	34.13	-44.1	16,996	-0.26%
2021/07/20	44.3	34.82	0	0.00	34.56	44.3	16,353	0.27%
2021/07/19	4.2	35.06	1	35.08	35.14	3.2	16,195	0.02%
2021/07/16	2	35.13	2	34.99	35.12	0	16,301	0.00%
2021/07/15	4.1	34.65	3	34.69	34.98	1.1	16,244	0.01%
2021/07/14	14.3	34.53	0	0.00	34.48	14.3	16,238	0.09%
2021/07/13	18.3	34.98	6	35.23	34.85	12.3	16,009	0.08%
2021/07/12	9.1	35.24	0.3	35.67	35.27	8.8	15,934	0.06%
2021/07/09	12.8	35.40	0	0.00	35.44	12.8	15,733	0.08%
2021/07/08	1.1	35.51	0	0.00	35.80	1.1	15,796	0.01%
2021/07/07	1.8	35.78	1.1	35.85	35.61	0.6	15,802	0.00%
2021/07/06	0.2	35.91	5	35.98	35.91	-4.8	15,704	-0.03%
2021/07/05	0	35.54	9	35.56	35.69	-9	15,631	-0.06%
2021/07/02	0.2	35.15	3	35.17	35.20	-2.7	15,550	-0.02%
2021/07/01	26.9	35.00	6	35.15	35.00	20.9	15,473	0.14%
2021/06/30	0.8	34.95	6.1	34.90	35.00	-5.3	15,037	-0.04%
2021/06/29	3.3	34.77	0	0.00	34.80	3.3	15,029	0.02%
2021/06/28	3	34.98	3.3	35.02	35.10	-0.3	15,068	0.00%
2021/06/25	0.1	34.86	0	0.00	34.74	0.1	15,000	0.00%
2021/06/24	0	34.61	1	34.65	34.66	-1	15,045	-0.01%
2021/06/23	11	34.43	0	0.00	34.45	11	15,186	0.07%
2021/06/22	2.1	34.47	7	34.58	34.43	-4.9	15,168	-0.03%
2021/06/21	21.4	34.66	4.2	34.82	34.55	17.2	15,124	0.11%
2021/06/18	0	34.95	1.3	34.97	34.91	-1.3	15,026	-0.01%
2021/06/17	3	34.87	0.2	34.85	34.90	2.8	15,116	0.02%
2021/06/16	1	34.70	2	34.73	34.78	-1	15,232	-0.01%
2021/06/15	2	34.65	0.1	34.65	34.65	1.9	15,274	0.01%
2021/06/11	4.3	34.57	0	0.00	34.55	4.3	15,354	0.03%
2021/06/10	0	34.54	0	34.50	34.60	0	15,462	0.00%
2021/06/09	17	34.50	0	0.00	34.45	17	15,529	0.11%
2021/06/08	1.1	34.69	1	34.60	34.65	0.1	15,624	0.00%
2021/06/07	4	34.58	1.3	34.77	34.72	2.7	15,739	0.02%
2021/06/04	2.1	34.77	0.4	34.83	34.77	1.7	15,681	0.01%
2021/06/03	1.1	34.97	0	0.00	34.95	1.1	15,696	0.01%
2021/06/02	0.3	35.03	1	34.96	34.96	-0.7	15,809	0.00%
2021/06/01	0	0.00	33	34.96	35.06	-33	15,858	-0.21%
2021/05/31	0.2	34.72	25	34.74	34.75	-24.8	15,721	-0.16%
2021/05/28	7	34.50	3	34.50	34.55	4	15,754	0.03%
2021/05/27	7	34.00	0	0.00	34.28	7	15,767	0.04%
2021/05/26	2	34.30	3	34.32	34.32	-1	15,811	-0.01%
2021/05/25	0	34.27	0	0.00	34.34	0	15,861	0.00%
2021/05/24	0	33.88	4	34.05	34.05	-4	15,943	-0.02%
2021/05/21	2	34.24	5.1	34.31	34.00	-3.1	15,870	-0.02%
2021/05/20	2.6	33.93	1.6	33.84	33.86	1	15,950	0.01%
2021/05/19	3.3	33.99	1	34.13	34.10	2.3	15,867	0.01%
2021/05/18	2.2	33.52	2	33.51	34.01	0.2	15,921	0.00%
2021/05/17	12	32.72	28.1	32.86	32.75	-16.1	15,879	-0.10%
2021/05/14	2	33.74	3	33.80	33.65	-1	14,792	-0.01%
2021/05/13	12.1	33.27	55	32.76	33.40	-42.9	14,460	-0.30%
2021/05/12	22.3	33.39	29	33.74	33.50	-6.7	13,679	-0.05%
2021/05/11	25.6	34.95	1	35.48	34.70	24.6	12,332	0.20%
2021/05/10	0	0.00	9.1	35.84	35.88	-9.1	11,676	-0.08%
2021/05/07	0.1	35.66	10	35.60	35.72	-9.9	11,778	-0.08%
2021/05/06	1.2	35.16	0	0.00	35.30	1.2	11,877	0.01%
2021/05/05	5.1	35.44	1.3	35.62	35.35	3.8	11,916	0.03%
2021/05/04	32	35.29	16	35.40	35.30	16	11,516	0.14%
2021/05/03	19.5	36.00	2	36.01	35.91	17.5	11,089	0.16%
2021/04/29	3.1	36.10	1	36.15	36.12	2.1	11,039	0.02%
2021/04/28	3.1	35.92	1	35.96	35.98	2.1	11,127	0.02%
2021/04/27	1.2	35.95	4.4	35.99	35.98	-3.2	11,379	-0.03%
2021/04/26	1	35.62	4.4	35.65	35.99	-3.4	11,527	-0.03%
2021/04/23	3	35.19	2	35.30	35.30	1	11,671	0.01%
2021/04/22	2	35.53	4	35.75	35.40	-2	11,800	-0.02%
2021/04/21	30	35.28	1	35.50	35.53	29	12,099	0.24%
2021/04/20	6	35.34	12	35.38	35.33	-6	12,400	-0.05%
2021/04/19	5.2	35.16	3	35.13	35.20	2.2	12,466	0.02%
2021/04/16	11	34.87	1	34.80	34.94	10	12,623	0.08%
2021/04/15	0	34.49	1.2	34.48	34.50	-1.2	12,665	-0.01%
2021/04/14	14.1	34.11	11	34.11	34.35	3.1	13,099	0.02%
2021/04/13	4	34.61	10	34.69	34.47	-6	13,191	-0.05%
2021/04/12	3	34.73	3	34.70	34.69	0	13,479	0.00%
2021/04/09	2.2	34.67	0	0.00	34.70	2.2	13,634	0.02%
2021/04/08	1.1	34.71	0.3	34.75	34.75	0.8	13,861	0.01%
2021/04/07	2.2	34.71	5.5	34.74	34.71	-3.3	13,924	-0.02%
2021/04/06	5	34.84	22	34.80	34.74	-17	13,991	-0.12%
2021/04/01	10	34.61	16	34.68	34.61	-6	14,051	-0.04%
2021/03/31	2	34.62	3	34.70	34.63	-1	14,126	-0.01%
2021/03/30	2.8	34.42	4	34.53	34.60	-1.2	13,963	-0.01%
2021/03/29	1	34.34	5	34.17	34.34	-4	14,041	-0.03%
2021/03/26	14	33.76	1	33.80	33.80	13	14,091	0.09%
2021/03/25	0	33.52	0	0.00	33.66	0	14,089	0.00%
2021/03/24	0.1	33.66	0	0.00	33.65	0.1	14,064	0.00%
2021/03/23	0	0.00	1.2	33.70	33.66	-1.2	14,047	-0.01%
2021/03/22	8	33.59	4.4	33.58	33.60	3.7	14,115	0.03%
2021/03/19	0	33.54	1	33.60	33.60	-1	14,304	-0.01%
2021/03/18	0	33.49	7	33.40	33.53	-7	14,273	-0.05%
2021/03/17	0.1	32.99	0.3	32.96	32.95	-0.1	14,394	0.00%
2021/03/16	6	32.99	3.2	32.99	32.99	2.8	14,595	0.02%
2021/03/15	0	0.00	22	32.62	32.74	-22	14,896	-0.15%
2021/03/12	0.6	32.38	2	32.43	32.43	-1.4	15,119	-0.01%
2021/03/11	0	0.00	2	32.24	32.33	-2	15,393	-0.01%
2021/03/10	2	32.10	6.8	32.14	32.10	-4.8	15,574	-0.03%
2021/03/09	1	31.94	1	32.00	32.00	0	15,641	0.00%
2021/03/08	15	31.96	3	32.05	32.00	12	15,766	0.08%
2021/03/05	2	31.67	0	0.00	31.80	2	15,693	0.01%
2021/03/04	2.7	31.80	4	31.79	31.80	-1.3	15,709	-0.01%
2021/03/03	0.2	31.86	2	31.86	31.93	-1.8	15,785	-0.01%
2021/03/02	11	32.02	0.6	32.00	31.90	10.4	15,732	0.07%
2021/02/26	0	31.93	6.5	31.89	31.90	-6.5	15,774	-0.04%
2021/02/25	10	31.98	10	32.00	32.01	0	15,760	0.00%
2021/02/24	1.8	31.83	14.1	31.88	31.80	-12.3	15,763	-0.08%
2021/02/23	5	31.74	147	31.73	31.80	-142	15,634	-0.91%	大賣/鉅額交易
2021/02/22	27	31.49	9	31.38	31.50	18	15,506	0.12%
2021/02/19	25	30.96	4	31.03	31.12	21	15,365	0.14%
2021/02/18	4	31.08	27.8	31.03	31.13	-23.8	15,500	-0.15%
2021/02/17	1	30.97	11.5	30.98	31.00	-10.5	15,543	-0.07%
2021/02/05	12	30.57	4	30.60	30.55	8	15,356	0.05%
2021/02/03	3.1	30.51	0	0.00	30.51	3.1	15,563	0.02%
2021/02/02	0	30.44	1	30.50	30.50	-1	15,854	-0.01%
2021/02/01	3	30.03	2	30.26	30.25	1	16,075	0.01%
2021/01/29	3	30.43	1.9	30.40	30.26	1.1	16,246	0.01%
2021/01/28	3	30.60	7	30.74	30.72	-4	16,201	-0.02%
2021/01/27	2	30.93	4	30.91	30.95	-2	16,259	-0.01%
2021/01/26	1	30.84	6	30.86	30.68	-5	16,164	-0.03%
2021/01/25	0	0.00	6	30.55	30.83	-6	16,491	-0.04%
2021/01/22	1	30.53	3	30.44	30.53	-2	16,841	-0.01%
2021/01/21	3	30.36	2.5	30.30	30.30	0.5	17,518	0.00%
2021/01/20	18.6	30.36	0.9	30.40	30.25	17.6	19,146	0.09%
2021/01/19	5	30.70	1.2	30.66	30.74	3.8	19,403	0.02%
2021/01/18	3	30.36	12	30.44	30.61	-9	19,634	-0.05%
2021/01/15	1	30.86	30.8	30.84	30.79	-29.8	19,548	-0.15%
2021/01/14	5	30.92	7.1	30.96	30.92	-2.1	19,520	-0.01%
2021/01/13	2	30.65	21	30.60	30.69	-19	19,429	-0.10%
2021/01/12	22.3	30.42	4	30.42	30.35	18.3	19,254	0.09%
2021/01/11	1.1	30.59	11	30.52	30.61	-9.9	19,281	-0.05%
2021/01/08	1	30.38	16.1	30.41	30.46	-15.1	19,283	-0.08%
2021/01/07	5.3	30.10	1	30.21	30.22	4.3	19,236	0.02%
2021/01/06	5.1	29.94	9.1	30.12	30.00	-4	18,861	-0.02%
2021/01/05	1.1	29.90	11	29.99	30.02	-9.9	18,702	-0.05%
2021/01/04	3.1	29.96	16.3	29.94	29.94	-13.3	18,639	-0.07%
2020/12/31	0.1	29.80	0	0.00	29.95	0.1	18,552	0.00%
2020/12/30	0.1	29.70	2	29.69	29.78	-1.9	18,338	-0.01%
2020/12/29	1.2	29.69	2	29.69	29.67	-0.8	18,326	0.00%
2020/12/28	0	0.00	22.9	29.70	29.75	-22.9	18,329	-0.12%
2020/12/25	20.1	29.51	2	29.52	29.51	18.1	18,165	0.10%
2020/12/24	2.1	29.48	0	0.00	29.48	2.1	18,085	0.01%
2020/12/23	4	29.38	5.8	29.40	29.42	-1.8	18,156	-0.01%
2020/12/22	8.1	29.49	5.2	29.47	29.43	2.9	18,606	0.02%
2020/12/21	20.2	29.46	1.1	29.50	29.60	19.1	19,258	0.10%
2020/12/18	3.1	29.60	3	29.62	29.61	0.1	19,328	0.00%
2020/12/17	2.1	29.64	1	29.61	29.66	1.1	19,561	0.01%
2020/12/16	4.1	29.62	4	29.64	29.80	0.1	19,561	0.00%
2020/12/15	10.1	29.56	5	29.57	29.51	5.1	19,488	0.03%
2020/12/14	1.2	29.84	2	29.82	29.82	-0.8	19,302	0.00%
2020/12/11	7.1	29.80	4.4	29.83	29.81	2.6	19,359	0.01%
2020/12/10	11.1	29.98	15	29.95	29.94	-3.9	19,265	-0.02%
2020/12/09	0.1	30.00	13.2	30.08	30.14	-13.1	19,097	-0.07%
2020/12/08	1.1	29.90	24.3	29.92	29.90	-23.3	18,695	-0.12%
2020/12/07	0.4	29.80	17	29.83	29.85	-16.6	18,414	-0.09%
2020/12/04	0.2	29.61	3	29.59	29.68	-2.8	18,251	-0.02%
2020/12/03	1.1	29.43	22	29.47	29.45	-20.9	18,137	-0.12%
2020/12/02	0.3	29.42	4	29.43	29.44	-3.7	18,138	-0.02%
2020/12/01	6	29.31	7.2	29.34	29.35	-1.2	18,131	-0.01%
2020/11/30	4.1	29.44	1	29.38	29.35	3.1	18,213	0.02%
2020/11/27	1.3	29.13	10	29.13	29.32	-8.7	18,098	-0.05%
2020/11/26	8.5	29.11	1	29.12	29.15	7.5	18,010	0.04%
2020/11/25	6	29.14	2	29.12	29.01	4	18,006	0.02%
2020/11/24	15.2	29.16	2	29.14	29.11	13.2	17,904	0.07%
2020/11/23	0.8	29.14	7.2	28.99	29.14	-6.4	17,841	-0.04%
2020/11/20	2	28.85	0	0.00	28.88	2	17,893	0.01%
2020/11/19	2	28.88	4	28.88	28.86	-2	18,118	-0.01%
2020/11/18	10	28.87	3	28.89	28.90	7	18,250	0.04%
2020/11/17	5	28.84	1.5	28.88	28.81	3.5	18,455	0.02%
2020/11/16	0	0.00	3.7	28.76	28.80	-3.7	19,178	-0.02%
2020/11/13	2	28.40	1	28.52	28.53	1	18,963	0.01%
2020/11/12	9.4	28.40	0	0.00	28.40	9.4	18,920	0.05%
2020/11/11	1.3	28.50	10.4	28.45	28.50	-9.1	18,920	-0.05%
2020/11/10	22	28.36	1	28.40	28.29	21	18,893	0.11%
2020/11/09	3.1	28.40	10	28.38	28.40	-6.9	18,592	-0.04%
2020/11/06	4.6	28.21	6.3	28.21	28.19	-1.7	18,420	-0.01%
2020/11/05	3	28.13	0	0.00	28.12	3	18,259	0.02%
2020/11/04	6.1	28.03	2.2	28.03	28.05	3.8	18,240	0.02%
2020/11/03	2.1	28.00	0.5	27.96	28.01	1.6	18,058	0.01%
2020/11/02	16.5	27.66	3	27.69	27.72	13.5	17,951	0.08%
2020/10/30	31.6	27.86	0	0.00	27.80	31.6	17,737	0.18%
2020/10/29	54	27.92	12	27.92	27.98	42	17,214	0.24%
2020/10/28	136.1	28.27	13	28.17	28.19	123.1	16,451	0.75%	大買/鉅額交易
2020/10/27	14.4	29.63	20	29.62	29.69	-5.6	14,985	-0.04%
2020/10/26	7.1	29.69	4	29.77	29.69	3.1	14,571	0.02%
2020/10/23	7	29.61	18	29.62	29.63	-11	14,243	-0.08%
2020/10/22	25	29.55	3	29.54	29.59	22	14,252	0.15%
2020/10/21	7	29.60	10	29.66	29.59	-3	14,117	-0.02%
2020/10/20	3	29.61	6	29.61	29.64	-3	13,965	-0.02%
2020/10/19	4	29.62	12	29.63	29.64	-8	14,347	-0.06%
2020/10/16	23.2	29.64	0	0.00	29.56	23.2	14,557	0.16%
2020/10/15	8	29.69	2	29.59	29.69	6	14,581	0.04%
2020/10/14	9	29.76	1	29.74	29.74	8	14,485	0.06%
2020/10/13	5	29.68	32	29.70	29.71	-27	14,504	-0.19%
2020/10/12	14	29.81	4	29.80	29.74	10	14,442	0.07%
2020/10/08	5	29.72	0	0.00	29.76	5	14,174	0.04%
2020/10/07	4	29.65	4	29.64	29.65	0	14,166	0.00%
2020/10/06	6	29.64	0	0.00	29.68	6	14,217	0.04%
2020/10/05	6	29.46	0	0.00	29.45	6	14,385	0.04%
2020/09/30	0	0.00	2	29.48	29.48	-2	14,532	-0.01%
2020/09/29	2	29.36	0	0.00	29.40	2	15,005	0.01%
2020/09/28	2	29.22	0	0.00	29.38	2	15,348	0.01%
2020/09/25	35	28.87	0	0.00	28.90	35	15,839	0.22%
2020/09/24	54	29.24	0	0.00	29.06	54	15,657	0.34%
2020/09/23	11	29.69	1	29.68	29.70	10	15,278	0.07%
2020/09/22	14	29.79	1	29.88	29.80	13	15,424	0.08%
2020/09/21	5	30.09	6	30.11	30.03	-1	15,180	-0.01%
2020/09/18	0.3	30.24	1	30.09	30.20	-0.7	15,272	0.00%
2020/09/16	1	30.27	7	30.27	30.25	-6	15,278	-0.04%
2020/09/15	0	0.00	8	30.13	30.10	-8	15,251	-0.05%
2020/09/14	7	29.87	2	29.91	29.98	5	15,378	0.03%
2020/09/11	4	29.76	3	29.77	29.75	1	15,516	0.01%
2020/09/10	0	0.00	2	29.86	29.85	-2	15,677	-0.01%
2020/09/09	21	29.62	3	29.58	29.85	18	15,903	0.11%
2020/09/08	14	29.91	0	0.00	29.97	14	15,932	0.09%
2020/09/07	22	30.10	9	30.12	29.96	13	16,173	0.08%
2020/09/04	13	29.97	0.5	30.18	30.09	12.5	16,345	0.08%
2020/09/03	0	0.00	1	30.25	30.25	-1	16,346	-0.01%
2020/09/02	1	30.09	0	0.00	30.14	1	16,374	0.01%
2020/09/01	3	30.02	4	30.08	30.06	-1	16,665	-0.01%
2020/08/31	8	30.21	0	0.00	30.16	8	16,971	0.05%
2020/08/28	4	30.19	0	0.00	30.24	4	17,226	0.02%
2020/08/27	5	30.34	0	0.00	30.33	5	17,715	0.03%
2020/08/26	5	30.35	0	0.00	30.43	5	17,808	0.03%
2020/08/25	5	30.39	1.2	30.41	30.44	3.8	17,900	0.02%
2020/08/24	4	30.06	6	30.05	30.14	-2	17,717	-0.01%
2020/08/21	8	29.98	1	30.03	30.11	7	17,747	0.04%
2020/08/20	38	29.82	0	0.00	29.79	38	17,584	0.22%
2020/08/19	1	30.97	1	31.00	30.77	0	17,106	0.00%
2020/08/18	15	30.90	10	30.83	30.90	5	17,222	0.03%
2020/08/17	1	30.96	6.7	30.94	30.96	-5.7	17,405	-0.03%
2020/08/14	1	30.37	3	30.52	30.63	-2	17,515	-0.01%
2020/08/12	1	30.22	7	30.21	30.22	-6	17,670	-0.03%
2020/08/11	2.2	30.43	0	0.00	30.35	2.2	17,800	0.01%
2020/08/10	3	30.69	2.5	30.71	30.60	0.5	17,852	0.00%
2020/08/07	0	0.00	9	30.66	30.65	-9	17,963	-0.05%
2020/08/06	2	30.86	2	30.81	30.70	0	18,123	0.00%
2020/08/05	2	30.50	4	30.48	30.62	-2	18,150	-0.01%
2020/08/04	0.1	30.15	9	30.14	30.17	-8.9	18,066	-0.05%
2020/08/03	6	30.04	1.3	30.01	30.01	4.7	18,203	0.03%
2020/07/31	0	0.00	12	30.14	30.24	-12	18,362	-0.07%
2020/07/30	0	0.00	4	29.85	29.99	-4	18,199	-0.02%
2020/07/29	2.2	29.66	5	29.68	29.62	-2.9	18,290	-0.02%
2020/07/28	11.2	29.68	7	29.52	29.46	4.2	18,589	0.02%
2020/07/27	3	29.83	20	29.82	29.84	-17	18,958	-0.09%
2020/07/24	9	29.99	14.3	30.15	29.85	-5.3	19,177	-0.03%
2020/07/23	1	30.18	23	30.14	30.17	-22	19,226	-0.11%
2020/07/22	0	0.00	40	29.96	29.97	-40	19,001	-0.21%
2020/07/21	0	0.00	46.2	29.81	29.84	-46.2	18,618	-0.25%
2020/07/20	1	29.40	14	29.47	29.55	-13	18,471	-0.07%
2020/07/17	0	0.00	6	29.70	29.59	-6	18,517	-0.03%
2020/07/16	1	29.61	2	29.74	29.63	-1	18,912	-0.01%
2020/07/15	3	29.56	3	29.53	29.53	0	19,020	0.00%
2020/07/14	2	29.68	5	29.62	29.58	-3	19,474	-0.02%
2020/07/13	2	29.67	31	29.65	29.65	-29	19,664	-0.15%
2020/07/10	5	29.61	2	29.61	29.52	3	20,111	0.01%
2020/07/09	9	29.82	12	29.93	29.74	-3	20,149	-0.01%
2020/07/08	5	29.77	10	29.75	29.72	-5	20,104	-0.02%
2020/07/07	11	29.56	22	29.66	29.43	-11	19,758	-0.06%
2020/07/06	10	29.73	21	29.73	29.83	-11	19,831	-0.06%
2020/07/03	0	0.00	15.5	29.28	29.33	-15.5	19,848	-0.08%
2020/07/02	18	29.04	22.1	29.02	29.09	-4.1	19,919	-0.02%
2020/07/01	2	28.83	10	28.80	28.79	-8	19,835	-0.04%
2020/06/30	5	28.55	5	28.56	28.56	0	19,720	0.00%
2020/06/29	5	28.48	19	28.51	28.51	-14	19,944	-0.07%
2020/06/24	2.1	28.58	0	0.00	28.54	2.1	20,125	0.01%
2020/06/23	0	0.00	3	28.56	28.54	-3	20,752	-0.01%
2020/06/22	3	28.50	0	0.00	28.48	3	21,173	0.01%
2020/06/19	0	0.00	12	28.62	28.56	-12	21,935	-0.05%
2020/06/18	1	28.47	5	28.50	28.55	-4	22,217	-0.02%
2020/06/17	11	28.45	3	28.44	28.46	8	22,778	0.04%
2020/06/16	21	28.37	3	28.40	28.45	18	23,966	0.08%
2020/06/15	8.5	28.23	36	28.35	28.13	-27.5	25,896	-0.11%
2020/06/12	11	28.01	14	27.97	28.29	-3	26,870	-0.01%
2020/06/11	23.1	28.56	3	28.83	28.43	20.1	28,066	0.07%
2020/06/10	6	28.86	14	28.89	28.86	-8	29,208	-0.03%
2020/06/09	8	28.82	14	28.83	28.84	-6	31,585	-0.02%
2020/06/08	0	0.00	15	28.87	28.88	-15	33,932	-0.04%
2020/06/05	16	28.80	21.5	28.77	28.80	-5.5	34,209	-0.02%
2020/06/04	7	28.67	67	28.65	28.67	-60	34,954	-0.17%
2020/06/03	5	28.47	133	28.46	28.48	-128	36,194	-0.35%	大賣/鉅額交易
2020/06/02	14	28.22	36	28.21	28.17	-22	36,074	-0.06%
2020/06/01	9	28.02	7	28.02	28.05	2	36,099	0.01%
2020/05/29	2	27.72	8	27.86	27.86	-6	36,125	-0.02%
2020/05/28	4	27.90	9	27.92	27.90	-5	36,417	-0.01%
2020/05/27	10.1	27.90	4	27.89	27.85	6.1	36,930	0.02%
2020/05/26	0	0.00	12	27.78	27.82	-12	37,686	-0.03%
2020/05/25	5	27.35	5	27.49	27.50	0	37,769	0.00%
2020/05/22	16	27.51	2	27.55	27.45	14	37,724	0.04%
2020/05/21	4	27.66	4	27.70	27.63	0	37,673	0.00%
2020/05/20	4	27.50	4	27.49	27.48	0	37,414	0.00%
2020/05/19	17	27.42	4	27.49	27.43	13	37,371	0.03%
2020/05/18	8.1	27.27	10	27.43	27.25	-1.9	37,373	-0.01%
2020/05/15	11	27.51	21	27.54	27.43	-10	37,286	-0.03%
2020/05/14	2.1	27.55	1	27.58	27.48	1.1	37,309	0.00%
2020/05/13	2	27.60	6	27.68	27.75	-4	37,221	-0.01%
2020/05/12	25	27.54	0	0.00	27.55	25	37,202	0.07%
2020/05/11	7	27.67	13	27.67	27.66	-6	37,225	-0.02%
2020/05/08	2	27.50	13	27.51	27.50	-11	37,125	-0.03%
2020/05/07	0	0.00	8	27.48	27.40	-8	37,179	-0.02%
2020/05/06	3	27.25	31	27.27	27.32	-28	37,098	-0.08%
2020/05/05	6	27.38	22	27.32	27.33	-16	37,146	-0.04%
2020/05/04	15	26.96	32	27.02	27.09	-17	37,105	-0.05%
2020/04/30	8.1	27.34	26	27.31	27.46	-17.9	36,925	-0.05%
2020/04/29	6	27.06	38	27.02	27.07	-32	37,079	-0.09%
2020/04/28	7	26.80	53	26.87	26.91	-46	37,392	-0.12%
2020/04/27	7	26.71	19	26.75	26.79	-12	39,171	-0.03%
2020/04/24	10	26.32	21	26.30	26.33	-11	38,889	-0.03%
2020/04/23	0	0.00	4	26.37	26.34	-4	38,981	-0.01%
2020/04/22	9	25.74	21	26.07	26.23	-12	38,900	-0.03%
2020/04/21	15.1	26.23	19	26.16	26.10	-3.9	38,703	-0.01%
2020/04/20	1	26.59	11	26.53	26.60	-10	38,276	-0.03%
2020/04/17	8	26.66	2	26.78	26.50	6	38,143	0.02%
2020/04/16	16	26.35	1	26.45	26.44	15	37,641	0.04%
2020/04/15	35	26.38	16	26.39	26.47	19	37,489	0.05%
2020/04/14	18	25.99	6	25.93	26.05	12	37,155	0.03%
2020/04/13	16	25.66	0	0.00	25.68	16	37,244	0.04%
2020/04/10	21	25.69	3	25.67	25.73	18	37,181	0.05%
2020/04/09	28	25.71	26	25.76	25.65	2	37,221	0.01%
2020/04/08	16	25.54	11	25.52	25.77	5	36,867	0.01%
2020/04/07	15	25.20	67	25.19	25.22	-52	36,353	-0.14%
2020/04/06	7	24.80	34	24.67	24.84	-27	36,110	-0.07%
2020/04/01	6.2	24.52	32	24.50	24.52	-25.8	35,797	-0.07%
2020/03/31	6	24.51	11	24.47	24.49	-5	35,582	-0.01%
2020/03/30	15	24.04	3	24.31	24.32	12	35,350	0.03%
2020/03/27	38	24.56	23	24.66	24.35	15	35,016	0.04%
2020/03/26	7	24.16	22	24.08	24.26	-15	34,321	-0.04%
2020/03/25	45	24.21	41	24.12	24.09	4	33,888	0.01%
2020/03/24	26.2	23.34	3	23.35	23.38	23.2	33,068	0.07%
2020/03/23	32	22.51	6.5	22.48	22.49	25.5	32,600	0.08%
2020/03/20	51	23.16	5.8	23.34	23.28	45.2	31,861	0.14%
2020/03/19	80	22.20	45	22.24	21.85	35	30,566	0.11%
2020/03/18	94.1	23.59	42	23.74	23.29	52.1	28,445	0.18%
2020/03/17	148.1	23.69	44	23.90	23.67	104.1	27,264	0.38%	大買/鉅額交易
2020/03/16	68.7	24.80	4	24.95	24.41	64.7	25,639	0.25%
2020/03/13	171	24.24	18	24.38	25.29	153	24,153	0.63%	大買/鉅額交易
2020/03/12	166	26.13	5	25.87	25.93	161	21,637	0.74%	大買/鉅額交易
2020/03/11	20	27.14	0	0.00	26.97	20	19,241	0.10%
2020/03/10	73.1	26.86	31	26.91	27.25	42.1	18,794	0.22%
2020/03/09	93	27.36	0	0.00	27.25	93	17,707	0.53%
2020/03/06	42	27.86	0	0.00	27.88	42	16,214	0.26%
2020/03/05	1	28.05	3	28.06	28.10	-2	16,065	-0.01%
2020/03/04	8	27.76	0	0.00	27.86	8	16,235	0.05%
2020/03/03	21.1	28.04	6	28.07	27.93	15.1	15,926	0.09%
2020/03/02	27	27.59	1.7	27.77	27.75	25.3	15,541	0.16%
2020/02/27	41	27.94	3	28.16	27.90	38	14,821	0.26%
2020/02/26	11	28.35	9	28.50	28.30	2	13,985	0.01%
2020/02/25	7	28.46	3	28.44	28.67	4	13,480	0.03%
2020/02/24	11	28.67	2	28.65	28.70	9	13,484	0.07%
2020/02/21	0	0.00	2	28.93	28.90	-2	13,361	-0.01%
2020/02/20	0	0.00	9	28.96	28.93	-9	13,388	-0.07%
2020/02/19	11	28.81	9	28.87	28.96	2	13,416	0.01%
2020/02/18	1	28.75	6	28.83	28.80	-5	13,342	-0.04%
2020/02/17	1	28.60	7	28.80	28.80	-6	13,204	-0.05%
2020/02/14	0	0.00	2	28.77	28.79	-2	13,043	-0.02%
2020/02/13	1	28.70	7	28.68	28.64	-6	12,980	-0.05%
2020/02/12	4	28.50	0	0.00	28.56	4	13,444	0.03%
2020/02/11	2	28.27	0	0.00	28.34	2	13,351	0.01%
2020/02/10	5	27.96	0	0.00	28.14	5	13,445	0.04%
2020/02/07	5	28.24	0	0.00	28.23	5	13,453	0.04%
2020/02/06	0	0.00	6	28.29	28.44	-6	13,474	-0.04%
2020/02/05	2.1	28.02	2	28.05	28.08	0.1	13,426	0.00%
2020/02/04	7.1	27.98	5	27.88	28.12	2.1	13,381	0.02%
2020/02/03	26	27.21	25	27.10	27.74	1	13,397	0.01%
2020/01/31	17	27.89	2.7	27.95	27.92	14.3	12,821	0.11%
2020/01/30	75	27.77	36	27.84	27.70	39	12,492	0.31%
2020/01/20	2	29.19	6	29.20	29.19	-4	10,664	-0.04%
2020/01/17	3	29.10	0	0.00	29.16	3	10,913	0.03%
2020/01/16	0	0.00	8	29.09	29.10	-8	11,189	-0.07%
2020/01/15	0	0.00	4	29.03	29.01	-4	12,641	-0.03%
2020/01/14	0	0.00	2	28.91	29.02	-2	13,051	-0.02%
2020/01/13	3	28.79	1	28.76	28.84	2	13,473	0.01%
2020/01/10	4	28.69	4	28.70	28.69	0	13,569	0.00%
2020/01/09	20	28.73	1	28.73	28.70	19	13,606	0.14%
2020/01/08	2.6	28.52	5	28.46	28.50	-2.4	13,583	-0.02%
2020/01/07	14	28.60	2	28.60	28.69	12	13,478	0.09%
2020/01/06	6	28.98	5	29.02	28.96	1	13,221	0.01%
2020/01/03	2	29.12	16	29.08	29.18	-14	13,373	-0.10%
2020/01/02	1	29.08	0.2	29.11	29.09	0.8	13,410	0.01%
2019/12/31	0	0.00	17	28.96	28.97	-17	13,889	-0.12%
2019/12/30	7	29.00	9	29.00	29.00	-2	13,762	-0.01%
2019/12/27	2	28.91	20	28.90	28.90	-18	13,551	-0.13%
2019/12/26	1	28.85	0	0.00	28.86	1	13,505	0.01%
2019/12/25	6	28.84	3	28.83	28.83	3	13,511	0.02%
2019/12/20	2	28.83	3	28.74	28.80	-1	13,527	-0.01%
2019/12/19	11	28.76	9	28.79	28.69	2	13,545	0.01%
2019/12/18	10	28.78	3	28.77	28.77	7	13,651	0.05%
2019/12/17	2	28.68	8	28.67	28.71	-6	13,549	-0.04%
2019/12/16	0	0.00	8	28.46	28.57	-8	13,469	-0.06%
2019/12/13	6	28.38	2	28.40	28.37	4	13,377	0.03%
2019/12/12	0	0.00	8	28.30	28.31	-8	13,384	-0.06%
2019/12/11	3	28.21	18	28.19	28.21	-15	13,328	-0.11%
2019/12/10	10	28.14	0.5	28.21	28.14	9.5	13,446	0.07%
2019/12/09	1	28.20	0	0.00	28.21	1	13,528	0.01%
2019/12/06	1	28.10	3	28.16	28.13	-2	13,516	-0.01%
2019/12/05	4	28.01	0	0.00	28.03	4	13,450	0.03%
2019/12/04	3	27.85	0	0.00	27.88	3	13,511	0.02%
2019/12/03	4	27.70	0	0.00	27.92	4	13,692	0.03%
2019/12/02	23	27.65	0	0.00	27.65	23	13,797	0.17%
2019/11/29	11	27.81	9	27.80	27.75	2	13,635	0.01%
2019/11/28	1	28.02	1	28.02	28.03	0	13,452	0.00%
2019/11/27	3	28.04	0	0.00	28.04	3	13,666	0.02%
2019/11/26	4	28.05	5	28.04	28.06	-1	13,631	-0.01%
2019/11/25	3	28.03	0	0.00	27.99	3	13,586	0.02%
2019/11/21	5	27.94	9	27.95	28.00	-4	13,703	-0.03%
2019/11/20	2	28.10	0.2	28.13	28.09	1.8	13,558	0.01%
2019/11/19	7	28.06	1.4	28.08	28.14	5.6	13,536	0.04%
2019/11/18	6	28.02	0	0.00	28.05	6	13,457	0.04%
2019/11/15	3	27.93	0	0.00	27.88	3	13,347	0.02%
2019/11/14	1	27.81	0	0.00	27.83	1	13,300	0.01%
2019/11/13	4.5	27.77	0	0.00	27.79	4.5	13,284	0.03%
2019/11/12	4	27.70	5	27.74	27.74	-1	13,309	-0.01%
2019/11/11	33	27.52	1	27.54	27.50	32	13,273	0.24%
2019/11/08	3	27.80	14	27.85	27.88	-11	12,640	-0.09%
2019/11/07	8	27.79	0	0.00	27.80	8	12,608	0.06%
2019/11/06	5	27.89	0	0.00	27.93	5	12,524	0.04%
2019/11/05	13	28.00	2	27.96	28.03	11	12,445	0.09%
2019/11/04	3	27.75	7	27.78	27.84	-4	12,571	-0.03%
2019/11/01	11	27.58	36	27.53	27.63	-25	12,668	-0.20%
2019/10/31	22	27.66	1	27.59	27.58	21	12,802	0.16%
2019/10/30	10	27.62	3	27.65	27.65	7	12,593	0.06%
2019/10/29	17	27.61	40	27.55	27.62	-23	12,476	-0.18%
2019/10/28	1	27.71	0	0.00	27.70	1	12,149	0.01%
2019/10/25	9.2	27.65	1	27.81	27.60	8.2	11,944	0.07%
2019/10/24	14.5	27.63	1	27.60	27.65	13.5	11,625	0.12%
2019/10/23	71	27.45	3	27.35	27.54	68	11,355	0.60%
2019/10/22	38	29.00	10	29.02	29.03	28	9,885	0.28%
2019/10/21	34	28.95	6	28.95	28.95	28	9,478	0.30%
2019/10/18	11	28.81	1	28.85	28.82	10	8,991	0.11%
2019/10/17	2	28.59	16	28.62	28.70	-14	8,831	-0.16%
2019/10/16	27.2	28.50	0	0.00	28.51	27.2	8,735	0.31%
2019/10/15	38	28.52	0	0.00	28.45	38	8,666	0.44%
2019/10/14	7	28.54	2.3	28.54	28.52	4.7	8,593	0.05%
2019/10/09	19	28.30	0	0.00	28.28	19	8,581	0.22%
2019/10/08	24	28.46	17	28.45	28.44	7	8,493	0.08%
2019/10/07	22	28.42	1	28.41	28.42	21	8,511	0.25%
2019/10/03	0	0.00	25	28.05	28.12	-25	7,926	-0.32%
2019/10/02	1	28.16	0	0.00	28.17	1	7,930	0.01%
2019/09/27	13	27.91	0	0.00	27.88	13	7,986	0.16%
2019/09/25	0	0.00	5	28.19	28.20	-5	7,983	-0.06%
2019/09/23	6	28.11	5	28.10	28.12	1	8,000	0.01%
2019/09/19	2	27.97	1	28.08	27.97	1	7,861	0.01%
2019/09/18	25	28.04	5	28.06	28.05	20	7,862	0.25%
2019/09/17	0	0.00	24	28.02	28.00	-24	7,859	-0.31%
2019/09/16	19	27.95	6	27.97	27.94	13	7,809	0.17%
2019/09/12	1	27.98	12	28.00	27.92	-11	7,861	-0.14%
2019/09/11	2	27.91	4	27.88	27.81	-2	7,833	-0.03%
2019/09/10	0.1	27.77	0	0.00	27.74	0.1	7,725	0.00%
2019/09/09	0	0.00	3	27.86	27.77	-3	7,727	-0.04%
2019/09/06	2	27.85	7	27.84	27.83	-5	7,701	-0.06%
2019/09/05	3	27.72	24	27.76	27.71	-21	7,572	-0.28%
2019/09/04	5.1	27.48	7	27.52	27.54	-1.9	7,409	-0.03%
2019/09/03	3	27.43	0	0.00	27.40	3	7,314	0.04%
2019/09/02	4	27.38	10	27.42	27.44	-6	7,237	-0.08%
2019/08/30	0	0.00	2	27.32	27.25	-2	7,220	-0.03%
2019/08/29	1	26.99	0	0.00	27.00	1	7,036	0.01%
2019/08/28	2	26.98	1	27.00	26.97	1	7,116	0.01%
2019/08/27	2	26.98	0	0.00	26.96	2	7,234	0.03%
2019/08/26	20	26.82	2	26.90	26.88	18	7,350	0.24%
2019/08/22	2	27.05	2	27.11	27.02	0	7,477	0.00%
2019/08/21	3	27.07	0	0.00	27.05	3	7,546	0.04%
2019/08/16	3	26.81	1	26.92	26.95	2	8,497	0.02%
2019/08/15	5	26.73	0	0.00	26.82	5	8,632	0.06%
2019/08/14	3	26.93	1	26.97	26.93	2	8,821	0.02%
2019/08/13	5	26.74	2	26.73	26.76	3	9,037	0.03%
2019/08/12	3	26.70	0	0.00	26.90	3	9,379	0.03%
2019/08/08	1	26.55	0	0.00	26.56	1	9,580	0.01%
2019/08/07	7	26.46	1	26.56	26.43	6	9,640	0.06%
2019/08/06	6	26.26	0	0.00	26.52	6	9,836	0.06%
2019/08/05	14	26.69	3	26.68	26.60	11	9,910	0.11%
2019/08/02	13	26.84	0	0.00	26.85	13	9,881	0.13%
2019/08/01	1	27.06	1	27.10	27.10	0	9,867	0.00%
2019/07/31	2	27.15	0	0.00	27.20	2	9,844	0.02%
2019/07/30	2	27.37	0	0.00	27.29	2	9,832	0.02%
2019/07/29	1	27.42	1	27.32	27.37	0	9,985	0.00%
2019/07/26	3	27.40	0	0.00	27.40	3	10,002	0.03%
2019/07/25	1	27.36	2	27.35	27.47	-1	9,973	-0.01%
2019/07/23	0	0.00	1	27.23	27.24	-1	9,743	-0.01%
2019/07/22	2	27.11	1	27.12	27.11	1	9,640	0.01%
2019/07/19	1	27.03	24	27.15	27.06	-23	9,632	-0.24%
2019/07/18	3	27.10	1	27.08	27.06	2	9,668	0.02%
2019/07/17	0	0.00	1	27.15	27.14	-1	9,614	-0.01%
2019/07/16	0	0.00	6	27.29	27.26	-6	9,616	-0.06%
2019/07/15	1	27.17	5	27.18	27.21	-4	9,580	-0.04%
2019/07/12	3	27.21	11	27.21	27.16	-8	9,519	-0.08%
2019/07/11	1	27.14	18	27.15	27.11	-17	9,417	-0.18%
2019/07/10	4	26.91	0	0.00	26.95	4	9,359	0.04%
2019/07/09	5	26.87	1	26.87	26.87	4	9,354	0.04%
2019/07/08	0	0.00	2	27.00	26.96	-2	9,386	-0.02%
2019/07/05	2	26.97	4	26.99	26.99	-2	9,410	-0.02%
2019/07/04	11	26.94	2	26.97	26.93	9	9,405	0.10%
2019/07/03	1.3	26.83	0	0.00	26.78	1.3	9,587	0.01%
2019/07/02	10	26.96	10	26.97	26.96	0	9,637	0.00%
2019/07/01	4	26.93	27	26.92	26.95	-23	9,701	-0.24%
2019/06/28	1	26.60	0	0.00	26.59	1	9,568	0.01%
2019/06/26	0	0.00	1	26.40	26.43	-1	9,628	-0.01%
2019/06/25	1.4	26.49	2	26.50	26.47	-0.6	9,602	-0.01%
2019/06/24	1	26.50	0	0.00	26.60	1	9,553	0.01%
2019/06/21	2	26.53	0	0.00	26.52	2	9,504	0.02%
2019/06/20	8	26.56	4	26.60	26.61	4	9,474	0.04%
2019/06/19	8	26.37	3	26.43	26.47	5	9,490	0.05%
2019/06/18	1	26.03	0	0.00	26.06	1	9,486	0.01%
2019/06/17	3	26.04	0	0.00	26.05	3	9,491	0.03%
2019/06/14	10	26.03	0	0.00	25.99	10	9,618	0.10%
2019/06/13	2.6	26.01	0	0.00	26.01	2.6	9,632	0.03%
2019/06/12	1	26.00	0	0.00	26.10	1	9,561	0.01%
2019/06/11	1	26.03	0	0.00	26.04	1	9,520	0.01%
2019/06/06	11	25.69	0	0.00	25.69	11	9,425	0.12%
2019/06/05	0	0.00	2	25.79	25.81	-2	9,293	-0.02%
2019/06/04	7	25.80	0	0.00	25.76	7	9,308	0.08%
2019/06/03	4	25.73	0	0.00	25.84	4	9,261	0.04%
2019/05/31	2	25.79	0	0.00	25.94	2	9,166	0.02%
2019/05/30	1	25.58	0	0.00	25.58	1	9,109	0.01%
2019/05/29	13.2	25.34	0	0.00	25.39	13.2	9,105	0.14%
2019/05/28	4	25.46	0	0.00	25.50	4	9,002	0.04%
2019/05/27	14	25.48	0	0.00	25.45	14	9,012	0.16%
2019/05/24	6	25.44	0	0.00	25.44	6	8,978	0.07%
2019/05/23	24	25.45	0	0.00	25.44	24	8,938	0.27%
2019/05/22	1	25.84	0	0.00	25.79	1	8,554	0.01%
2019/05/21	6	25.63	0	0.00	25.76	6	8,558	0.07%
2019/05/20	2	25.56	0	0.00	25.70	2	8,317	0.02%
2019/05/17	15	25.81	0	0.00	25.70	15	8,142	0.18%
2019/05/16	28	25.96	0	0.00	25.92	28	7,872	0.36%
2019/05/15	8	26.19	2	26.10	26.18	6	7,697	0.08%
2019/05/14	6	25.64	0.7	26.22	26.07	5.3	7,656	0.07%
2019/05/13	35	26.22	30	26.18	26.09	5	7,409	0.07%
2019/05/10	2	26.70	0	0.00	26.55	2	7,083	0.03%
2019/05/09	5	26.76	0	0.00	26.74	5	6,862	0.07%
2019/05/08	1	26.98	11	27.14	27.20	-10	6,628	-0.15%
2019/05/06	1	27.07	0	0.00	27.08	1	6,968	0.01%
2019/05/02	0.2	27.45	0	0.00	27.40	0.2	6,805	0.00%
2019/04/29	0	0.00	0.8	27.38	27.35	-0.8	6,855	-0.01%
2019/04/26	1	27.52	8	27.49	27.52	-7	6,893	-0.10%
2019/04/25	0	0.00	1	27.60	27.65	-1	6,895	-0.01%
2019/04/24	0	0.00	6	27.54	27.57	-6	6,904	-0.09%
2019/04/22	0	0.00	1	27.52	27.41	-1	6,833	-0.01%
2019/04/19	1	27.42	7	27.34	27.35	-6	6,797	-0.09%
2019/04/18	4	27.40	28	27.42	27.14	-24	6,739	-0.36%
2019/04/17	4	27.45	11	27.47	27.44	-7	6,701	-0.10%
2019/04/11	1	26.89	0	0.00	26.89	1	6,849	0.01%
2019/04/10	1	26.93	0	0.00	26.97	1	6,895	0.01%
2019/04/09	0	0.00	7	27.02	27.02	-7	6,835	-0.10%
2019/04/08	1	26.94	0.1	26.95	26.93	0.9	6,633	0.01%
2019/04/03	0	0.00	14	26.73	26.73	-14	6,721	-0.21%
2019/04/02	6	26.58	0	0.00	26.58	6	6,770	0.09%
2019/04/01	0	0.00	18	26.57	26.51	-18	6,747	-0.27%
2019/03/29	1	26.30	7	26.35	26.40	-6	6,645	-0.09%
2019/03/27	0	0.00	5	26.26	26.28	-5	6,599	-0.08%
2019/03/25	4	26.10	0	0.00	26.10	4	6,812	0.06%
2019/03/22	0	0.00	2	26.55	26.37	-2	6,765	-0.03%
2019/03/21	0	0.00	10	26.35	26.37	-10	6,637	-0.15%
2019/03/19	0	0.00	9	26.25	26.22	-9	6,474	-0.14%
2019/03/18	2	26.01	0	0.00	26.13	2	6,282	0.03%
2019/03/15	0	0.00	3	25.97	25.91	-3	6,315	-0.05%
2019/03/14	13	25.91	1	25.90	25.91	12	6,297	0.19%
2019/03/13	4	25.98	0	0.00	25.98	4	6,393	0.06%
2019/03/12	10	26.01	0	0.00	26.01	10	6,406	0.16%
2019/03/11	2	25.86	0	0.00	25.89	2	6,398	0.03%
2019/03/08	6	25.70	1	25.84	25.84	5	6,486	0.08%
2019/03/07	0	0.00	2	26.02	25.98	-2	6,446	-0.03%
2019/03/05	6	26.00	0	0.00	26.00	6	6,424	0.09%
2019/03/04	2	26.00	2	26.00	26.12	0	6,359	0.00%
2019/02/27	2	26.05	10	25.99	25.96	-8	6,190	-0.13%
2019/02/26	1	26.22	3	26.28	26.18	-2	6,134	-0.03%
2019/02/25	21	26.10	4	26.06	26.13	17	6,036	0.28%
2019/02/22	10	25.91	7	25.91	25.90	3	5,846	0.05%
2019/02/21	2	25.80	2	25.80	25.84	0	5,647	0.00%
2019/02/20	2	25.69	1	25.71	25.74	1	5,522	0.02%
2019/02/15	1	25.45	0	0.00	25.39	1	5,279	0.02%
2019/02/14	0	0.00	6	25.43	25.43	-6	5,240	-0.11%
2019/02/13	1	25.32	3	25.39	25.42	-2	5,182	-0.04%
2019/02/12	0	0.00	11	25.18	25.26	-11	5,100	-0.22%
2019/02/11	3	25.00	5	24.95	24.99	-2	4,965	-0.04%
2019/01/30	10	24.93	0	0.00	24.92	10	4,909	0.20%
2019/01/29	0	0.00	20	24.85	24.89	-20	4,913	-0.41%
2019/01/28	3	25.03	2	25.06	25.01	1	4,903	0.02%
2019/01/25	0	0.00	16	24.76	24.90	-16	4,787	-0.33%
2019/01/24	0	0.00	14	24.56	24.55	-14	4,632	-0.30%
2019/01/22	1	24.50	0	0.00	24.50	1	4,706	0.02%
2019/01/21	2	24.53	0	0.00	24.51	2	4,849	0.04%
2019/01/18	0	0.00	1	24.33	24.39	-1	5,011	-0.02%
2019/01/16	1	24.24	1	24.28	24.25	0	5,438	0.00%
2019/01/15	15	24.13	0	0.00	24.13	15	6,020	0.25%
2019/01/11	2	24.06	11	24.10	24.04	-9	6,239	-0.14%
2019/01/10	0	0.00	6	24.01	24.01	-6	6,289	-0.10%
2019/01/09	6	24.02	0	0.00	24.05	6	6,401	0.09%
2019/01/07	3	23.68	0	0.00	23.73	3	6,725	0.04%
2019/01/04	19	23.27	0	0.00	23.40	19	7,051	0.27%
2019/01/03	6	23.68	0	0.00	23.59	6	7,909	0.08%
2019/01/02	17	23.89	0	0.00	23.83	17	8,005	0.21%
2018/12/26	4	23.88	0	0.00	23.72	4	8,759	0.05%
2018/12/25	22	23.93	0	0.00	23.97	22	8,686	0.25%
2018/12/24	1	24.18	0	0.00	24.18	1	8,487	0.01%
2018/12/22	0	0.00	4	24.15	24.17	-4	8,472	-0.05%
2018/12/20	3	24.13	0	0.00	24.13	3	8,454	0.04%
2018/12/18	2	24.01	0	0.00	24.03	2	8,463	0.02%
2018/12/17	2	24.29	1	24.31	24.31	1	8,215	0.01%
2018/12/13	0	0.00	1	24.37	24.39	-1	8,152	-0.01%
2018/12/12	4	24.27	0	0.00	24.32	4	8,220	0.05%
2018/12/10	16	24.12	0	0.00	24.07	16	8,351	0.19%
2018/12/06	21	24.25	0	0.00	24.19	21	8,290	0.25%
2018/12/05	5	24.61	0	0.00	24.60	5	8,209	0.06%
2018/12/04	2	24.86	10	24.85	24.82	-8	8,447	-0.09%
2018/12/03	3	24.82	0	0.00	24.89	3	8,500	0.04%
2018/11/30	2	24.44	7	24.48	24.46	-5	8,381	-0.06%
2018/11/29	13	24.41	0	0.00	24.38	13	8,342	0.16%
2018/11/23	3	23.92	0	0.00	23.94	3	8,256	0.04%
2018/11/22	2	24.07	0	0.00	23.98	2	8,224	0.02%
2018/11/21	1	23.90	0	0.00	24.14	1	8,179	0.01%
2018/11/19	0	0.00	13	24.40	24.40	-13	8,079	-0.16%
2018/11/16	5	24.28	0	0.00	24.29	5	8,055	0.06%
2018/11/13	15	23.85	0	0.00	24.12	15	8,005	0.19%
2018/11/12	1	24.20	0	0.00	24.18	1	7,914	0.01%
2018/11/09	2	24.26	0	0.00	24.21	2	7,901	0.03%
2018/11/08	1	24.46	4	24.36	24.37	-3	7,862	-0.04%
2018/11/07	11	24.20	0	0.00	24.21	11	7,823	0.14%
2018/11/06	1	24.02	0	0.00	24.08	1	7,809	0.01%
2018/11/05	4	24.13	0	0.00	24.18	4	7,756	0.05%
2018/10/31	8	23.70	1	23.73	23.78	7	7,620	0.09%
2018/10/26	2	23.43	0	0.00	23.43	2	7,385	0.03%
2018/10/25	5	23.59	0	0.00	23.59	5	7,185	0.07%
2018/10/24	1	24.22	0.4	24.22	24.12	0.6	6,901	0.01%
2018/10/23	21	24.21	0	0.00	24.13	21	6,812	0.31%
2018/10/22	14	25.60	1	25.81	25.81	13	6,360	0.20%
2018/10/19	12	25.37	0	0.00	25.55	12	6,251	0.19%
2018/10/18	1	25.58	3	25.51	25.54	-2	6,234	-0.03%
2018/10/17	4	25.58	0	0.00	25.51	4	6,223	0.06%
2018/10/16	7	25.32	0	0.00	25.39	7	6,122	0.11%
2018/10/15	54	25.18	0	0.00	25.18	54	5,996	0.90%
2018/10/12	39	25.09	1	25.00	25.26	38	5,746	0.66%
2018/10/11	40	24.99	1	24.76	24.91	39	5,427	0.72%
2018/10/09	11	26.28	0	0.00	26.34	11	4,295	0.26%
2018/10/08	13	26.42	0	0.00	26.70	13	3,944	0.33%
2018/10/05	12	26.34	0	0.00	26.43	12	3,543	0.34%
2018/10/04	21	26.73	0	0.00	26.78	21	3,174	0.66%
2018/10/02	1	27.19	0	0.00	27.20	1	2,889	0.03%
2018/09/26	1	27.39	0	0.00	27.40	1	3,083	0.03%
2018/09/25	0	0.00	0	27.54	27.49	0	3,115	0.00%
2018/09/17	1	27.43	2	27.45	27.46	-1	3,338	-0.03%
2018/09/14	0	0.00	4	27.40	27.40	-4	3,392	-0.12%
2018/09/11	2	26.68	0	0.00	26.78	2	3,265	0.06%
2018/09/10	5	26.69	10	26.72	26.67	-5	3,260	-0.15%
2018/09/04	2	27.69	0	0.00	27.63	2	2,863	0.07%
2018/08/31	1	27.65	4	27.60	27.78	-3	2,999	-0.10%
2018/08/30	3	27.70	0	0.00	27.70	3	3,069	0.10%
2018/08/28	1	27.56	0	0.00	27.56	1	3,165	0.03%
2018/08/07	1	27.46	0	0.00	27.45	1	3,745	0.03%
2018/08/06	0	0.00	1	27.41	27.43	-1	3,772	-0.03%
2018/08/01	0	0.00	2	27.27	27.28	-2	3,656	-0.05%
2018/07/31	0	0.00	9	27.04	27.19	-9	3,629	-0.25%
2018/07/30	0	0.00	3	27.01	27.04	-3	3,552	-0.08%
2018/07/27	6	26.90	25	26.87	26.89	-19	3,450	-0.55%
2018/07/26	0	0.00	10	26.57	26.59	-10	3,256	-0.31%
2018/07/25	0	0.00	8	26.49	26.47	-8	3,187	-0.25%
2018/07/24	4	26.25	0	0.00	26.42	4	3,117	0.13%
2018/07/23	0	0.00	1	26.22	26.23	-1	3,099	-0.03%
2018/07/19	0.1	26.14	0	0.00	26.13	0.1	3,242	0.00%
2018/07/12	11	25.61	0	0.00	25.61	11	3,133	0.35%
2018/07/11	5	25.52	0	0.00	25.51	5	3,160	0.16%
2018/07/04	11	25.50	0	0.00	25.53	11	2,944	0.37%
2018/07/03	2	25.59	0	0.00	25.50	2	2,932	0.07%
2018/07/02	2	25.68	0	0.00	25.61	2	2,896	0.07%
2018/06/29	1	25.63	0	0.00	25.66	1	2,877	0.03%
2018/06/28	1	25.45	0	0.00	25.40	1	2,842	0.04%
2018/06/27	3	25.66	0	0.00	25.64	3	2,725	0.11%
2018/06/26	1	25.62	0	0.00	25.65	1	2,696	0.04%
2018/06/25	6	25.80	5	25.77	25.78	1	2,557	0.04%
2018/06/22	5	25.94	0	0.00	26.00	5	2,434	0.21%
2018/06/20	2	25.97	0	0.00	26.10	2	2,418	0.08%
2018/06/19	3	26.09	0	0.00	26.20	3	2,416	0.12%
2018/06/15	0	0.00	0.2	26.38	26.32	-0.2	2,356	-0.01%
2018/06/14	2	26.48	5	26.39	26.39	-3	2,326	-0.13%
2018/06/13	1	26.60	1.2	26.59	26.56	-0.2	2,335	-0.01%
2018/06/08	0	0.00	0.1	26.67	26.67	-0.1	2,313	0.00%
2018/06/01	0	0.00	23	26.39	26.40	-23	2,066	-1.11%
2018/05/30	1	26.03	0	0.00	26.01	1	1,931	0.05%
2018/05/29	0	0.00	1	26.32	26.37	-1	1,857	-0.05%
2018/05/25	3	26.33	5	26.33	26.33	-2	1,789	-0.11%
2018/05/24	0	0.00	9	26.40	26.41	-9	1,850	-0.49%
2018/05/23	0	0.00	3	26.40	26.40	-3	1,853	-0.16%
2018/05/21	0	0.00	1	26.21	26.35	-1	1,807	-0.06%
2018/05/18	0	0.00	1	26.07	26.20	-1	1,804	-0.06%
2018/05/16	0	0.00	23	25.95	25.93	-23	1,694	-1.36%
2018/05/04	1	25.12	0	0.00	25.20	1	2,064	0.05%
2018/05/02	7	25.33	0.2	25.44	25.34	6.8	2,167	0.31%
2018/04/30	2	25.18	0	0.00	25.40	2	2,301	0.09%
2018/04/27	2	25.08	0	0.00	25.15	2	2,318	0.09%
2018/04/26	2	25.19	0	0.00	25.23	2	2,349	0.09%
2018/04/25	1	25.45	0.7	25.40	25.31	0.3	2,317	0.01%
2018/04/24	19	25.47	0	0.00	25.50	19	2,303	0.82%
2018/04/18	1	25.68	0	0.00	25.68	1	2,513	0.04%
2018/04/17	3	25.73	0	0.00	25.77	3	2,525	0.12%
2018/04/16	3	25.83	0	0.00	25.98	3	2,506	0.12%
2018/04/11	0	0.00	4	26.02	26.11	-4	2,610	-0.15%
2018/04/09	2	25.92	0	0.00	25.95	2	2,688	0.07%
2018/04/03	2	25.90	0	0.00	25.92	2	2,706	0.07%
2018/03/29	2	25.88	0	0.00	25.90	2	2,753	0.07%
2018/03/28	3	25.96	0	0.00	25.93	3	2,740	0.11%
2018/03/27	3	26.14	0	0.00	26.08	3	2,735	0.11%
2018/03/23	2	25.72	0	0.00	25.82	2	2,712	0.07%
2018/03/22	0	0.00	6	26.32	26.14	-6	2,676	-0.22%
2018/03/21	0	0.00	1	26.24	26.17	-1	2,665	-0.04%
2018/03/20	1	26.11	0	0.00	26.13	1	2,668	0.04%
2018/03/15	0	0.00	5	26.13	26.11	-5	2,658	-0.19%
2018/03/08	0	0.00	1	25.91	26.01	-1	3,053	-0.03%
2018/03/06	3	25.72	0	0.00	25.76	3	3,072	0.10%
2018/03/01	0	0.00	6	25.76	25.91	-6	3,134	-0.19%
2018/02/27	2	26.08	1	25.99	25.95	1	3,142	0.03%
2018/02/26	1	25.97	3	25.92	25.98	-2	3,133	-0.06%
2018/02/23	1	25.78	0	0.00	25.80	1	3,089	0.03%
2018/02/12	2	25.50	0	0.00	25.15	2	3,108	0.06%
2018/02/09	13	24.99	5	25.16	25.50	8	3,102	0.26%
2018/02/07	0	0.00	18	25.51	25.43	-18	3,121	-0.58%
2018/02/06	27	24.95	2	25.27	24.99	25	3,135	0.80%
2018/02/02	0	0.00	1	26.33	26.34	-1	3,104	-0.03%
2018/01/31	10	26.41	0	0.00	26.45	10	3,123	0.32%
2018/01/29	5.1	26.73	10	26.76	26.80	-4.9	3,093	-0.16%
2018/01/26	0	0.00	15	26.44	26.54	-15	2,996	-0.50%
2018/01/24	0	0.00	1	26.30	26.32	-1	2,899	-0.03%
2018/01/23	0	0.00	1	26.37	26.20	-1	2,797	-0.04%
2018/01/18	2	26.08	0	0.00	26.02	2	2,819	0.07%
2018/01/17	0	0.00	3	25.83	25.92	-3	2,709	-0.11%
2018/01/15	0	0.00	3	25.58	25.65	-3	2,651	-0.11%
2018/01/12	0	0.00	20	25.55	25.54	-20	2,650	-0.75%
2018/01/10	0	0.00	1	25.48	25.37	-1	2,578	-0.04%
2018/01/08	0	0.00	1	25.53	25.57	-1	2,554	-0.04%
2018/01/05	5	25.44	0	0.00	25.44	5	2,548	0.20%
2018/01/04	0	0.00	2	25.41	25.41	-2	2,536	-0.08%
2018/01/03	13	25.26	0	0.00	25.31	13	2,543	0.51%
2018/01/02	1	25.13	0	0.00	25.13	1	2,504	0.04%