元大高股息 (0056)-元大-北港券商分點個股進出

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
37.51
漲跌
▼0.34
漲幅
-0.90%
成交量
17,205張
產業
上市
3353人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元大高股息 (0056)籌碼相關－元大-北港券商分點個股進出

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-北港券商分點個股進出
元大-北港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	5.3	37.50	0.5	37.56	37.51	4.8	30,629	0.02%
2024/04/24	29.1	37.77	2.8	37.77	37.85	26.2	31,019	0.08%
2024/04/23	11.2	37.16	0.1	37.22	37.12	11.1	32,830	0.03%
2024/04/22	10.7	37.09	49.4	36.94	36.92	-38.8	34,650	-0.11%
2024/04/19	59.7	37.41	21.2	37.23	37.27	38.5	34,860	0.11%
2024/04/18	34.4	38.23	3.1	38.19	38.18	31.2	33,506	0.09%
2024/04/17	29.6	38.85	1.7	38.79	38.94	27.9	32,984	0.08%
2024/04/16	65.4	38.62	14.3	38.72	38.49	51.2	32,116	0.16%
2024/04/15	28.8	39.66	9.1	39.68	39.62	19.7	30,685	0.06%
2024/04/12	5.3	40.00	5	40.04	39.98	0.3	30,281	0.00%
2024/04/11	7.3	39.94	1.1	40.00	40.09	6.3	30,433	0.02%
2024/04/10	5.7	40.18	8.5	40.27	40.20	-2.8	30,557	-0.01%
2024/04/09	2	39.98	4.1	40.00	39.99	-2.1	31,635	-0.01%
2024/04/08	0	39.94	2.1	39.87	39.92	-2.1	31,929	-0.01%
2024/04/03	10.1	39.81	0	0.00	39.75	10.1	31,830	0.03%
2024/04/02	7	39.86	5	39.85	39.88	2	31,934	0.01%
2024/04/01	16.7	39.70	0	0.00	39.59	16.7	32,441	0.05%
2024/03/29	0	0.00	4	39.76	39.86	-4	32,753	-0.01%
2024/03/28	2.2	39.58	2.5	39.59	39.74	-0.3	32,919	0.00%
2024/03/27	0	39.27	1	39.50	39.55	-1	33,013	0.00%
2024/03/26	23.2	39.18	24.4	39.09	39.24	-1.2	33,076	0.00%
2024/03/25	13.8	39.69	6	39.79	39.62	7.8	33,059	0.02%
2024/03/22	8.3	39.85	10.1	40.00	39.80	-1.8	33,201	-0.01%
2024/03/21	19.2	39.90	12.9	39.88	39.93	6.3	33,133	0.02%
2024/03/20	3.1	39.80	27.5	39.94	39.63	-24.4	33,302	-0.07%
2024/03/19	6	39.44	8	39.46	39.70	-2	33,682	-0.01%
2024/03/18	2	39.11	28.1	39.15	39.36	-26.1	34,225	-0.08%
2024/03/15	0.1	38.98	14.8	38.91	39.02	-14.7	34,152	-0.04%
2024/03/14	14.9	38.91	18	38.83	38.72	-3.1	33,922	-0.01%
2024/03/13	3.6	39.03	6.2	39.13	39.08	-2.6	33,830	-0.01%
2024/03/12	2.1	38.66	34.6	38.70	38.99	-32.5	33,698	-0.10%
2024/03/11	3	38.42	10.5	38.48	38.43	-7.5	33,783	-0.02%
2024/03/08	14.3	38.76	18.5	38.83	38.45	-4.3	33,669	-0.01%
2024/03/07	4.6	38.51	23.8	38.56	38.68	-19.3	33,152	-0.06%
2024/03/06	8.1	38.48	12.9	38.39	38.53	-4.8	32,892	-0.01%
2024/03/05	2	38.05	14.3	38.08	38.16	-12.3	32,576	-0.04%
2024/03/04	16.4	38.16	37.7	38.08	38.00	-21.3	32,498	-0.07%
2024/03/01	0	0.00	13.1	37.79	37.74	-13.1	32,039	-0.04%
2024/02/29	21	37.63	7.2	37.53	37.70	13.8	32,168	0.04%
2024/02/27	7.6	37.54	52	37.53	37.51	-44.4	32,028	-0.14%
2024/02/26	0.5	37.63	38	37.61	37.68	-37.5	31,870	-0.12%
2024/02/23	16	37.81	16.6	37.76	37.59	-0.6	31,783	0.00%
2024/02/22	2.9	37.57	27.4	37.56	37.65	-24.5	32,100	-0.08%
2024/02/21	5.3	37.32	12	37.31	37.29	-6.7	31,762	-0.02%
2024/02/20	8.2	37.38	21.4	37.36	37.39	-13.3	31,741	-0.04%
2024/02/19	4.1	37.11	22.9	37.10	37.14	-18.7	31,436	-0.06%
2024/02/16	5.1	37.10	48.8	37.13	37.07	-43.7	31,677	-0.14%
2024/02/15	12.7	36.77	26.6	36.86	36.86	-14	31,353	-0.04%
2024/02/05	14.5	36.42	8.3	36.44	36.45	6.1	30,608	0.02%
2024/02/02	20.2	36.48	8.1	36.51	36.45	12.1	30,525	0.04%
2024/02/01	0	36.29	6	36.27	36.30	-6	30,337	-0.02%
2024/01/31	1.2	36.31	0	0.00	36.20	1.2	30,544	0.00%
2024/01/30	1.4	36.33	15	36.36	36.36	-13.6	30,496	-0.04%
2024/01/29	0.1	36.26	3.1	36.12	36.28	-3	30,526	-0.01%
2024/01/26	3.6	36.13	2.5	36.16	36.07	1.1	30,394	0.00%
2024/01/25	2.1	36.29	3.1	36.35	36.29	-1	30,391	0.00%
2024/01/24	0.3	36.28	13	36.30	36.23	-12.7	30,277	-0.04%
2024/01/23	5	36.15	18.3	36.17	36.20	-13.3	30,812	-0.04%
2024/01/22	13	36.07	16	36.08	36.14	-3	30,686	-0.01%
2024/01/19	9.1	35.40	2.2	35.42	35.65	7	30,473	0.02%
2024/01/18	32.6	35.14	30	35.22	35.12	2.6	31,058	0.01%
2024/01/17	109.9	35.36	4.2	35.35	35.19	105.7	30,727	0.34%	大買/鉅額交易
2024/01/16	80	36.22	2	36.26	36.37	78	29,046	0.27%
2024/01/15	22	36.44	1	36.55	36.42	21	27,642	0.08%
2024/01/12	13.3	36.28	1	36.31	36.33	12.3	27,656	0.04%
2024/01/11	9.8	36.29	22	36.29	36.39	-12.2	28,953	-0.04%
2024/01/10	5.9	36.30	3.8	36.26	36.24	2.1	31,275	0.01%
2024/01/09	7.7	36.51	4	36.47	36.49	3.7	32,297	0.01%
2024/01/08	10.6	36.66	26	36.54	36.57	-15.5	32,979	-0.05%
2024/01/05	5.2	36.60	0	0.00	36.55	5.2	33,330	0.02%
2024/01/04	28.3	36.63	0	0.00	36.59	28.3	33,253	0.09%
2024/01/03	58.8	36.73	0.3	36.80	36.68	58.5	33,531	0.17%
2024/01/02	32.7	37.16	12.1	37.29	37.17	20.6	32,601	0.06%
2023/12/29	3.2	37.36	3.1	37.30	37.40	0.1	32,410	0.00%
2023/12/28	61.6	37.40	49.5	37.35	37.33	12.1	32,806	0.04%
2023/12/27	12.3	37.28	24.5	37.29	37.42	-12.1	33,456	-0.04%
2023/12/26	30.2	36.89	32.5	36.91	37.00	-2.3	33,230	-0.01%
2023/12/25	5	36.62	30.8	36.62	36.65	-25.8	32,781	-0.08%
2023/12/22	4	36.35	4	36.37	36.37	0	32,487	0.00%
2023/12/21	5.3	36.23	0	0.00	36.33	5.3	32,461	0.02%
2023/12/20	2.4	36.43	11.9	36.47	36.57	-9.5	32,376	-0.03%
2023/12/19	27.1	36.19	10.3	36.05	36.10	16.8	32,120	0.05%
2023/12/18	16	36.32	2.6	36.36	36.38	13.5	32,281	0.04%
2023/12/15	5.7	36.39	13.1	36.49	36.36	-7.3	32,159	-0.02%
2023/12/14	1	36.44	43.2	36.47	36.55	-42.2	31,933	-0.13%
2023/12/13	4.1	36.01	86.2	35.98	36.06	-82	31,472	-0.26%
2023/12/12	13	35.61	7	35.60	35.58	6	30,915	0.02%
2023/12/11	15.1	35.48	6.2	35.56	35.47	8.9	30,849	0.03%
2023/12/08	0.2	35.48	5.7	35.49	35.42	-5.5	30,809	-0.02%
2023/12/07	0.1	35.26	16.1	35.28	35.25	-15.9	30,780	-0.05%
2023/12/06	0	0.00	43.5	35.32	35.31	-43.5	31,299	-0.14%
2023/12/05	12.8	35.00	5	35.05	35.05	7.8	31,001	0.03%
2023/12/04	11.1	35.19	13.3	35.20	35.19	-2.2	30,868	-0.01%
2023/12/01	1.2	35.11	0	0.00	35.13	1.2	30,932	0.00%
2023/11/30	0.3	35.05	6.1	35.02	35.08	-5.8	30,907	-0.02%
2023/11/29	3	35.00	1.6	35.05	35.09	1.4	30,961	0.00%
2023/11/28	3	34.84	13.1	34.83	34.90	-10.1	30,789	-0.03%
2023/11/27	40.9	34.80	29	34.84	34.75	11.9	30,758	0.04%
2023/11/24	1.4	34.94	10.1	34.96	34.94	-8.7	30,597	-0.03%
2023/11/23	2.4	34.96	2	34.92	34.97	0.3	30,643	0.00%
2023/11/22	14.8	35.02	23	35.07	35.05	-8.2	30,857	-0.03%
2023/11/21	0	35.26	22.4	35.29	35.30	-22.4	31,044	-0.07%
2023/11/20	62.4	34.83	0.5	34.88	34.90	61.9	31,152	0.20%
2023/11/17	0.3	34.85	1	34.90	34.82	-0.7	31,201	0.00%
2023/11/16	26.6	34.78	23.1	34.79	34.77	3.5	31,282	0.01%
2023/11/15	2.3	34.96	5.3	34.93	34.83	-3	31,235	-0.01%
2023/11/14	3.3	34.65	0.3	34.65	34.68	3	31,232	0.01%
2023/11/13	2	34.54	0.3	34.61	34.54	1.8	31,300	0.01%
2023/11/10	6.4	34.38	11.1	34.40	34.43	-4.7	31,543	-0.01%
2023/11/09	12.2	34.54	20.9	34.53	34.55	-8.7	31,693	-0.03%
2023/11/08	12.1	34.50	8.1	34.55	34.54	4	32,047	0.01%
2023/11/07	7.5	34.17	14.6	34.21	34.23	-7.1	32,009	-0.02%
2023/11/06	11	34.11	14.1	34.19	34.24	-3.1	32,783	-0.01%
2023/11/03	2.1	33.70	17	33.69	33.69	-15	32,772	-0.05%
2023/11/02	0.1	33.50	19	33.47	33.52	-18.9	33,164	-0.06%
2023/11/01	4	32.79	5.6	32.83	32.89	-1.6	33,528	0.00%
2023/10/31	36.3	32.84	0	0.00	32.69	36.3	34,305	0.11%
2023/10/30	5.2	33.18	6	33.25	33.23	-0.9	35,099	0.00%
2023/10/27	3.8	33.14	3.1	33.11	33.13	0.7	35,971	0.00%
2023/10/26	166.8	33.00	2	33.03	33.10	164.8	37,274	0.44%	大買/鉅額交易
2023/10/25	3.1	33.66	7	33.64	33.62	-3.9	37,595	-0.01%
2023/10/24	10.1	33.09	7.2	33.20	33.47	2.9	38,032	0.01%
2023/10/23	44.4	33.14	9	33.17	33.08	35.4	38,620	0.09%
2023/10/20	39.9	33.17	39.2	33.06	33.40	0.7	39,802	0.00%
2023/10/19	89.8	33.55	4.5	33.64	33.65	85.3	41,284	0.21%
2023/10/18	134.7	34.88	1	34.75	34.90	133.7	40,573	0.33%	大買/鉅額交易
2023/10/17	87.9	35.41	12	35.35	35.27	75.9	38,508	0.20%
2023/10/16	69.1	35.48	0	0.00	35.52	69.1	38,342	0.18%
2023/10/13	36.6	35.72	1	35.64	35.72	35.6	38,793	0.09%
2023/10/12	23.1	35.94	22	35.84	35.98	1.1	39,925	0.00%
2023/10/11	6.4	35.76	8.4	35.94	35.78	-2	41,376	0.00%
2023/10/06	12.6	35.76	6.4	35.77	35.79	6.2	42,535	0.01%
2023/10/05	4.4	35.63	5	35.62	35.69	-0.6	43,168	0.00%
2023/10/04	15.3	35.20	3.1	35.17	35.39	12.2	43,474	0.03%
2023/10/03	47.6	35.80	4.9	35.92	35.60	42.7	43,353	0.10%
2023/10/02	2	35.72	39.1	35.73	35.74	-37.1	43,325	-0.09%
2023/09/28	1.4	35.06	25	35.09	35.06	-23.6	43,861	-0.05%
2023/09/27	2	34.67	35	34.80	34.87	-33	44,651	-0.07%
2023/09/26	14.9	34.88	19.3	34.99	34.76	-4.3	45,761	-0.01%
2023/09/25	4	35.03	68	35.04	35.08	-64	46,125	-0.14%
2023/09/22	0.1	34.77	17	34.61	34.89	-16.9	46,174	-0.04%
2023/09/21	36.8	34.60	9.5	34.59	34.70	27.3	46,266	0.06%
2023/09/20	12.1	35.05	11.5	35.21	35.05	0.6	45,945	0.00%
2023/09/19	0.2	35.17	9	35.33	35.14	-8.8	46,493	-0.02%
2023/09/18	14	35.28	0.5	35.35	35.31	13.5	46,664	0.03%
2023/09/15	2.2	35.44	43.9	35.53	35.58	-41.7	46,803	-0.09%
2023/09/14	2	35.31	13.1	35.27	35.31	-11.1	46,953	-0.02%
2023/09/13	11.2	34.80	8	34.86	34.86	3.2	47,064	0.01%
2023/09/12	12.2	34.68	1	34.71	34.80	11.2	47,518	0.02%
2023/09/11	13.4	34.81	1.3	34.90	34.79	12.1	48,056	0.03%
2023/09/08	1.2	35.37	0.5	35.45	35.42	0.7	47,956	0.00%
2023/09/07	0.2	35.49	4.1	35.50	35.45	-4	48,886	-0.01%
2023/09/06	1	35.59	16.6	35.60	35.60	-15.6	49,568	-0.03%
2023/09/05	0	35.32	10.2	35.33	35.43	-10.2	49,852	-0.02%
2023/09/04	2.1	35.14	13	35.06	35.27	-10.9	50,141	-0.02%
2023/09/01	18.4	35.15	1.2	35.17	35.12	17.2	50,299	0.03%
2023/08/31	11.7	35.29	0	0.00	35.31	11.7	50,522	0.02%
2023/08/30	0	35.40	2.7	35.44	35.35	-2.7	50,824	-0.01%
2023/08/29	13	34.99	5	35.13	35.16	8	51,337	0.02%
2023/08/28	22.3	34.99	13	34.96	35.06	9.2	51,398	0.02%
2023/08/25	37.5	35.32	1	35.53	35.14	36.5	51,319	0.07%
2023/08/24	10.1	35.67	131.7	36.03	35.76	-121.7	51,396	-0.24%	大賣/鉅額交易
2023/08/23	0.1	35.20	12.1	35.36	35.43	-12	51,458	-0.02%
2023/08/22	10.1	35.12	16.5	35.24	35.11	-6.4	52,007	-0.01%
2023/08/21	3.2	34.87	11	34.97	34.85	-7.8	52,135	-0.02%
2023/08/18	4.6	34.85	10.2	35.18	34.84	-5.6	52,121	-0.01%
2023/08/17	59.3	34.87	36	35.27	35.33	23.3	51,806	0.05%
2023/08/16	3.4	34.61	6.3	34.78	35.14	-2.9	51,736	-0.01%
2023/08/15	2.1	34.79	23.4	34.84	34.85	-21.3	51,873	-0.04%
2023/08/14	22.5	34.26	54	34.10	34.28	-31.5	52,221	-0.06%
2023/08/11	2.3	34.57	1.8	34.59	34.56	0.5	52,016	0.00%
2023/08/10	61.9	34.69	17	34.38	34.43	44.9	52,010	0.09%
2023/08/09	12.8	35.36	56	35.69	35.35	-43.2	51,239	-0.08%
2023/08/08	24.2	35.69	1.1	35.98	35.59	23.1	50,991	0.05%
2023/08/07	3.5	35.55	41.1	35.56	35.70	-37.6	50,577	-0.07%
2023/08/04	12.1	34.39	71	34.49	34.74	-59	50,055	-0.12%
2023/08/02	68.4	34.78	49.8	35.05	34.51	18.6	49,160	0.04%
2023/08/01	38.8	35.50	3	35.47	35.73	35.8	47,781	0.07%
2023/07/31	37.9	36.05	74	36.73	35.74	-36.1	46,827	-0.08%
2023/07/28	4	36.46	41.8	36.33	36.58	-37.8	45,368	-0.08%
2023/07/27	22	36.26	27	36.25	36.10	-5	44,245	-0.01%
2023/07/26	16.8	36.00	55.7	35.97	36.02	-38.9	43,693	-0.09%
2023/07/25	28.2	36.38	26.5	36.46	36.05	1.6	42,844	0.00%
2023/07/24	33	35.72	123.5	35.79	35.99	-90.5	41,141	-0.22%	大賣/
2023/07/21	9.2	34.70	18	35.07	35.26	-8.8	39,128	-0.02%
2023/07/20	12	34.69	11.9	34.63	34.71	0.1	38,945	0.00%
2023/07/19	125.6	35.00	10.5	34.79	34.36	115.1	38,430	0.30%	大買/鉅額交易
2023/07/18	37.3	35.18	45	35.29	35.11	-7.7	37,308	-0.02%
2023/07/17	94.1	35.83	90.1	35.87	35.94	4	35,892	0.01%
2023/07/14	103	35.39	13.9	35.17	35.54	89.1	33,984	0.26%	大買/
2023/07/13	24.6	35.04	141.7	35.18	34.82	-117.1	32,411	-0.36%	大賣/鉅額交易
2023/07/12	37.2	34.25	26.4	34.06	34.30	10.8	30,636	0.04%
2023/07/11	2	33.69	24.2	33.70	33.80	-22.2	29,710	-0.07%
2023/07/10	27	33.15	0.6	33.24	33.18	26.4	29,355	0.09%
2023/07/07	77.5	33.05	11	33.01	33.08	66.5	28,963	0.23%
2023/07/06	41.3	33.46	30.1	33.48	33.34	11.2	28,125	0.04%
2023/07/05	33.2	33.81	3.8	33.78	33.71	29.4	27,144	0.11%
2023/07/04	13.2	33.79	23.6	33.75	33.91	-10.4	26,313	-0.04%
2023/07/03	3.2	33.16	43.9	33.19	33.24	-40.8	25,368	-0.16%
2023/06/30	3	32.64	12.3	32.58	32.67	-9.2	25,119	-0.04%
2023/06/29	1.1	32.54	35.1	32.58	32.53	-33.9	25,191	-0.13%
2023/06/28	4	32.37	27	32.39	32.30	-23	25,050	-0.09%
2023/06/27	23.2	32.44	15	32.32	32.18	8.2	25,112	0.03%
2023/06/26	13.6	32.74	2.1	32.65	32.77	11.6	24,721	0.05%
2023/06/21	3.5	32.78	17	32.63	32.83	-13.5	24,714	-0.05%
2023/06/20	35.5	32.50	10.4	32.48	32.48	25.1	24,470	0.10%
2023/06/19	3.1	32.69	11.2	32.70	32.73	-8.1	24,190	-0.03%
2023/06/16	0.4	32.77	38.2	32.88	32.78	-37.8	23,898	-0.16%
2023/06/15	10	32.64	13.6	32.63	32.69	-3.5	23,537	-0.01%
2023/06/14	23.8	32.31	19.3	32.32	32.32	4.5	23,053	0.02%
2023/06/13	1.5	32.10	59.2	32.09	32.20	-57.6	22,990	-0.25%
2023/06/12	17.4	31.86	73.1	31.74	31.78	-55.7	22,212	-0.25%
2023/06/09	7	31.76	11.1	31.63	31.78	-4.1	21,791	-0.02%
2023/06/08	26.1	31.40	25	31.38	31.24	1.1	21,944	0.01%
2023/06/07	11	31.39	29.5	31.45	31.46	-18.5	22,078	-0.08%
2023/06/06	2.1	31.14	19.3	31.12	31.15	-17.2	22,001	-0.08%
2023/06/05	16.6	31.04	31.6	31.06	31.10	-15	21,934	-0.07%
2023/06/02	4.9	30.91	35.3	30.91	30.93	-30.4	21,734	-0.14%
2023/06/01	8.1	30.38	0.5	30.45	30.47	7.6	21,375	0.04%
2023/05/31	16.3	30.47	3.3	30.52	30.49	12.9	21,387	0.06%
2023/05/30	20.9	30.60	27.3	30.56	30.52	-6.4	21,242	-0.03%
2023/05/29	148.9	30.65	22.1	30.63	30.65	126.9	20,974	0.60%	大買/鉅額交易
2023/05/26	21.4	30.15	50	30.08	30.13	-28.6	20,701	-0.14%
2023/05/25	17	29.62	29.3	29.74	29.78	-12.3	20,433	-0.06%
2023/05/24	3.1	29.30	19.1	29.30	29.43	-16	20,364	-0.08%
2023/05/23	23.1	29.35	11	29.42	29.37	12.1	20,586	0.06%
2023/05/22	3.4	29.37	88.7	29.35	29.35	-85.3	20,555	-0.42%
2023/05/19	7	29.15	77.9	29.21	29.31	-70.9	20,426	-0.35%
2023/05/18	2.2	29.03	43	29.05	29.05	-40.8	20,315	-0.20%
2023/05/17	0	0.00	6.1	28.76	28.76	-6.1	19,833	-0.03%
2023/05/16	4	28.63	5	28.65	28.65	-1	19,596	-0.01%
2023/05/15	5.1	28.37	3	28.37	28.42	2.1	19,581	0.01%
2023/05/12	10.2	28.26	8	28.39	28.45	2.2	19,709	0.01%
2023/05/11	4.3	28.42	1	28.54	28.40	3.3	19,730	0.02%
2023/05/10	3.5	28.57	10	28.52	28.54	-6.5	19,819	-0.03%
2023/05/09	3.1	28.61	1.7	28.66	28.64	1.3	19,838	0.01%
2023/05/08	1	28.64	1	28.64	28.67	0	20,137	0.00%
2023/05/05	4.5	28.46	27	28.46	28.47	-22.5	20,193	-0.11%
2023/05/04	2.2	28.41	10	28.40	28.45	-7.8	20,512	-0.04%
2023/05/03	21.6	28.38	3	28.39	28.42	18.6	20,639	0.09%
2023/05/02	0.2	28.36	0	0.00	28.44	0.2	20,848	0.00%
2023/04/28	7	28.19	0.1	28.20	28.23	6.9	21,218	0.03%
2023/04/27	17	27.81	0	0.00	28.02	17	21,247	0.08%
2023/04/26	24.2	27.68	0	0.00	27.84	24.2	21,374	0.11%
2023/04/25	43	27.99	0	0.00	27.80	43	21,169	0.20%
2023/04/24	0.8	28.28	1	28.25	28.27	-0.2	20,386	0.00%
2023/04/21	43.2	28.28	2	28.18	28.19	41.2	20,417	0.20%
2023/04/20	1.9	28.47	2	28.47	28.43	-0.2	20,440	0.00%
2023/04/19	26.2	28.60	1	28.54	28.55	25.2	20,772	0.12%
2023/04/18	18	28.65	11	28.62	28.67	7	20,861	0.03%
2023/04/17	1	28.78	13	28.75	28.80	-12	20,763	-0.06%
2023/04/14	10.4	28.70	17.8	28.73	28.74	-7.4	20,701	-0.04%
2023/04/13	12.2	28.72	3	28.72	28.71	9.2	20,739	0.04%
2023/04/12	0	0.00	41.1	28.80	28.85	-41.1	20,533	-0.20%
2023/04/11	5.7	28.71	4	28.69	28.70	1.7	20,618	0.01%
2023/04/10	1.2	28.49	3	28.47	28.50	-1.8	20,786	-0.01%
2023/04/07	3.2	28.48	5	28.50	28.43	-1.8	20,709	-0.01%
2023/04/06	0.5	28.45	0.5	28.45	28.47	0	20,739	0.00%
2023/03/31	1	28.42	17	28.46	28.43	-16	20,527	-0.08%
2023/03/30	2	28.29	6.4	28.29	28.29	-4.4	20,270	-0.02%
2023/03/28	11.5	28.16	13.1	28.21	28.06	-1.6	20,445	-0.01%
2023/03/27	0.1	28.26	102	28.21	28.31	-102	20,288	-0.50%	大賣/鉅額交易
2023/03/24	51.5	28.22	12.2	28.21	28.26	39.3	20,355	0.19%
2023/03/23	100	28.10	7	28.14	28.12	93	20,172	0.46%
2023/03/22	0	0.00	2.1	28.03	28.05	-2.1	20,077	-0.01%
2023/03/21	0	0.00	0.4	27.86	27.84	-0.4	19,992	0.00%
2023/03/20	2	27.73	0	0.00	27.76	2	20,057	0.01%
2023/03/17	5.7	27.59	3.2	27.58	27.76	2.5	19,971	0.01%
2023/03/16	16.3	27.48	0.1	27.55	27.50	16.3	20,002	0.08%
2023/03/15	0.1	27.75	3.3	27.76	27.66	-3.2	19,828	-0.02%
2023/03/14	12.5	27.67	13	27.76	27.66	-0.6	20,028	0.00%
2023/03/13	15.1	27.75	86	27.70	27.93	-71	19,940	-0.36%
2023/03/10	31.6	27.95	13	27.86	27.86	18.6	19,434	0.10%
2023/03/09	4.6	28.26	9	28.32	28.24	-4.4	19,250	-0.02%
2023/03/08	13.1	28.27	0.6	28.27	28.37	12.5	19,260	0.06%
2023/03/07	3	28.32	14	28.34	28.38	-11	19,170	-0.06%
2023/03/06	31	28.14	44	28.13	28.25	-13	19,336	-0.07%
2023/03/03	0.1	27.95	14.6	27.98	27.95	-14.6	19,265	-0.08%
2023/03/02	3	27.63	7.7	27.68	27.78	-4.7	19,261	-0.02%
2023/03/01	11	27.59	10.1	27.54	27.72	0.9	19,262	0.00%
2023/02/24	21	27.70	13	27.79	27.67	8	19,252	0.04%
2023/02/23	12	27.68	55	27.71	27.74	-43	18,853	-0.23%
2023/02/22	3.3	27.35	13.1	27.37	27.40	-9.8	18,630	-0.05%
2023/02/21	8.3	27.50	28	27.53	27.53	-19.7	18,676	-0.11%
2023/02/20	3	27.37	2.5	27.38	27.41	0.5	18,848	0.00%
2023/02/17	11	27.22	2	27.21	27.24	9	19,228	0.05%
2023/02/16	3.4	27.29	15	27.34	27.33	-11.6	19,710	-0.06%
2023/02/15	12	27.05	0	0.00	27.05	12	19,842	0.06%
2023/02/14	18	27.14	0	0.00	27.13	18	19,890	0.09%
2023/02/13	7.2	26.96	20	26.90	26.97	-12.8	20,252	-0.06%
2023/02/10	3.8	27.04	0	0.00	27.02	3.8	20,463	0.02%
2023/02/09	13.2	27.16	1.6	27.17	27.15	11.6	20,644	0.06%
2023/02/08	4.5	27.10	5	27.15	27.15	-0.6	20,772	0.00%
2023/02/07	7	26.91	23	26.91	26.94	-16	20,779	-0.08%
2023/02/06	18.6	26.88	9	26.91	26.92	9.6	20,807	0.05%
2023/02/03	9.5	27.01	3.3	26.93	27.00	6.2	20,631	0.03%
2023/02/02	5.4	26.92	15.6	26.95	26.99	-10.2	20,588	-0.05%
2023/02/01	6	26.65	6	26.66	26.67	0	20,715	0.00%
2023/01/31	30.2	26.60	2	26.64	26.54	28.2	20,789	0.14%
2023/01/30	14.1	26.47	12.3	26.47	26.53	1.9	20,925	0.01%
2023/01/17	10	26.07	1	26.04	26.06	9	21,187	0.04%
2023/01/16	10	26.05	2	26.04	26.02	8	21,491	0.04%
2023/01/13	16.1	26.00	1	26.05	25.98	15.1	21,901	0.07%
2023/01/12	5	25.99	1.3	26.02	25.99	3.7	23,355	0.02%
2023/01/11	0.1	26.10	16	26.06	26.07	-15.9	26,140	-0.06%
2023/01/10	3	26.03	105	26.02	26.06	-102	28,394	-0.36%	大賣/鉅額交易
2023/01/09	2	25.92	23	25.88	25.94	-21	30,395	-0.07%
2023/01/06	0.3	25.59	11	25.62	25.66	-10.7	30,737	-0.03%
2023/01/05	3.3	25.47	0	0.00	25.46	3.3	31,646	0.01%
2023/01/04	2.5	25.46	10	25.47	25.45	-7.5	32,661	-0.02%
2023/01/03	2.8	25.36	7	25.46	25.49	-4.2	34,171	-0.01%
2022/12/30	1.2	25.44	3	25.46	25.40	-1.8	35,174	-0.01%
2022/12/29	10.2	25.20	0	0.00	25.29	10.2	36,105	0.03%
2022/12/28	12.4	25.36	0	0.00	25.38	12.4	37,580	0.03%
2022/12/27	0	0.00	0.1	25.66	25.63	-0.1	39,029	0.00%
2022/12/23	3.1	25.47	0	0.00	25.60	3.1	40,046	0.01%
2022/12/22	0	0.00	12	25.52	25.67	-12	40,666	-0.03%
2022/12/21	5	25.34	1	25.35	25.34	4	41,902	0.01%
2022/12/20	25.4	25.43	3	25.69	25.30	22.4	42,413	0.05%
2022/12/19	9	25.67	14.1	25.73	25.73	-5.1	43,612	-0.01%
2022/12/16	5.8	25.45	1	25.73	25.70	4.8	43,959	0.01%
2022/12/15	3	25.70	5	25.71	25.70	-2	44,276	0.00%
2022/12/14	1	25.65	15	25.68	25.68	-14	44,807	-0.03%
2022/12/13	2	25.56	2	25.55	25.53	0	45,119	0.00%
2022/12/12	4.1	25.36	0	0.00	25.50	4.1	45,266	0.01%
2022/12/09	15	25.49	5	25.50	25.51	10	45,466	0.02%
2022/12/08	3.1	25.27	45	25.34	25.29	-41.9	45,414	-0.09%
2022/12/07	28.7	25.47	2	25.53	25.44	26.7	45,356	0.06%
2022/12/06	6.4	25.73	6.4	25.69	25.61	0	45,095	0.00%
2022/12/05	17.1	25.86	5	25.83	25.87	12.1	44,791	0.03%
2022/12/02	20.1	25.73	14.2	25.74	25.73	5.9	44,678	0.01%
2022/12/01	34.7	25.83	23.9	25.88	25.82	10.8	44,927	0.02%
2022/11/30	2.5	25.56	5.4	25.60	25.65	-2.9	44,924	-0.01%
2022/11/29	3.1	25.29	5	25.42	25.47	-1.9	45,006	0.00%
2022/11/28	19.5	25.36	0	0.00	25.32	19.5	45,368	0.04%
2022/11/25	2.2	25.56	1	25.58	25.52	1.2	45,495	0.00%
2022/11/24	3.5	25.42	4	25.47	25.54	-0.5	45,526	0.00%
2022/11/23	11.8	25.30	5	25.30	25.30	6.8	45,616	0.01%
2022/11/22	28.7	25.10	9	25.12	25.10	19.7	46,286	0.04%
2022/11/21	4.4	25.29	6	25.36	25.22	-1.6	46,210	0.00%
2022/11/18	9.4	25.52	2	25.57	25.43	7.4	46,058	0.02%
2022/11/17	67.3	25.42	11	25.45	25.58	56.3	46,115	0.12%
2022/11/16	7.4	25.54	39	25.50	25.53	-31.6	46,277	-0.07%
2022/11/15	13.2	25.50	37	25.47	25.55	-23.8	46,005	-0.05%
2022/11/14	24.3	25.40	74.1	25.32	25.42	-49.8	45,523	-0.11%
2022/11/11	44.4	25.03	18	25.01	25.00	26.4	44,997	0.06%
2022/11/10	3.4	24.55	6	24.53	24.53	-2.6	44,523	-0.01%
2022/11/09	29	24.55	0	0.00	24.61	29	44,514	0.07%
2022/11/08	48.2	24.28	17	24.30	24.23	31.2	44,336	0.07%
2022/11/07	15.5	24.02	25.4	23.89	24.06	-9.9	43,972	-0.02%
2022/11/04	9.4	23.46	5	23.55	23.64	4.4	43,722	0.01%
2022/11/03	109.3	23.56	0	0.00	23.58	109.3	43,744	0.25%	大買/鉅額交易
2022/11/02	28	23.62	2.2	23.62	23.67	25.8	43,687	0.06%
2022/11/01	8	23.51	0	0.00	23.55	8	43,778	0.02%
2022/10/31	4	23.52	0	0.00	23.48	4	43,858	0.01%
2022/10/28	44	23.37	20	23.33	23.31	24	44,013	0.05%
2022/10/27	17	23.49	51.6	23.47	23.58	-34.6	43,742	-0.08%
2022/10/26	12.5	23.37	3	23.43	23.41	9.5	43,975	0.02%
2022/10/25	55.5	23.46	16	23.75	23.40	39.5	43,675	0.09%
2022/10/24	19.9	23.81	2	23.85	23.69	17.9	43,127	0.04%
2022/10/21	35.3	23.71	0.4	23.76	23.58	34.9	42,952	0.08%
2022/10/20	57.2	23.46	3	23.58	23.65	54.2	42,434	0.13%
2022/10/19	91.6	23.93	14	23.94	23.95	77.6	41,038	0.19%
2022/10/18	107.4	25.79	72.3	25.98	25.84	35.1	38,264	0.09%	大買/
2022/10/17	205.1	25.59	10.6	25.55	25.77	194.5	36,062	0.54%	大買/鉅額交易
2022/10/14	22.2	25.91	4.3	25.93	25.91	17.9	33,875	0.05%
2022/10/13	92.1	25.75	0.5	25.88	25.53	91.6	33,319	0.27%
2022/10/12	42.3	25.75	7	25.78	25.82	35.3	32,298	0.11%
2022/10/11	63.8	25.89	0	0.00	25.85	63.8	31,414	0.20%
2022/10/07	34.5	26.33	12	26.31	26.28	22.5	30,057	0.07%
2022/10/06	27.4	26.53	55	26.52	26.57	-27.6	29,048	-0.10%
2022/10/05	100.7	26.59	1	26.60	26.62	99.7	28,495	0.35%
2022/10/04	90.7	26.18	5.6	26.15	26.27	85.1	27,349	0.31%
2022/10/03	20.1	25.58	0	0.00	25.67	20.1	25,742	0.08%
2022/09/30	12.1	25.62	1.2	25.54	25.78	10.9	25,645	0.04%
2022/09/29	32.7	25.87	0	0.00	25.81	32.7	25,407	0.13%
2022/09/28	61.3	25.96	4.2	25.84	25.83	57.1	25,726	0.22%
2022/09/27	31.3	26.30	0.5	26.31	26.33	30.8	24,823	0.12%
2022/09/26	72.2	26.38	5	26.35	26.33	67.2	24,841	0.27%
2022/09/23	26	27.07	0	0.00	27.06	26	24,343	0.11%
2022/09/22	35.3	27.19	1	27.20	27.17	34.3	24,787	0.14%
2022/09/21	21	27.70	0	0.00	27.64	21	24,382	0.09%
2022/09/20	31.3	28.05	10	28.00	27.98	21.3	24,002	0.09%
2022/09/19	5.4	28.19	0	0.00	28.06	5.4	23,870	0.02%
2022/09/16	12.5	28.27	0	0.00	28.28	12.5	23,904	0.05%
2022/09/15	4	28.55	1	28.59	28.59	3	24,377	0.01%
2022/09/14	9.3	28.27	1	28.31	28.35	8.3	25,063	0.03%
2022/09/13	3	28.68	3.1	28.68	28.71	-0.1	25,067	0.00%
2022/09/12	9	28.55	7.2	28.52	28.56	1.8	25,899	0.01%
2022/09/08	5	27.95	0	0.00	28.25	5	26,541	0.02%
2022/09/07	30.7	27.91	1.1	27.91	27.90	29.6	27,361	0.11%
2022/09/06	16.8	28.07	0	0.00	28.08	16.8	27,108	0.06%
2022/09/05	3.1	28.11	1.6	28.13	28.18	1.5	27,077	0.01%
2022/09/02	23.5	28.24	6.3	28.24	28.10	17.2	27,375	0.06%
2022/09/01	22.4	28.41	0	0.00	28.44	22.4	26,958	0.08%
2022/08/31	12	28.48	5	28.52	28.79	7	26,588	0.03%
2022/08/30	8.2	28.46	0	0.00	28.67	8.2	26,330	0.03%
2022/08/29	44.1	28.44	0	0.00	28.45	44.1	26,109	0.17%
2022/08/26	1.5	29.08	1	29.15	29.10	0.5	25,430	0.00%
2022/08/25	12.6	28.96	1	28.95	28.94	11.6	25,285	0.05%
2022/08/24	8.7	28.86	0.1	28.95	28.80	8.7	25,177	0.03%
2022/08/23	27.4	28.97	1	29.07	28.93	26.4	24,848	0.11%
2022/08/22	6.3	29.18	1	29.20	29.25	5.3	24,388	0.02%
2022/08/19	0	0.00	1	29.38	29.42	-1	24,110	0.00%
2022/08/18	2.5	29.16	0.1	29.32	29.29	2.4	24,128	0.01%
2022/08/17	2.2	29.20	0.1	29.26	29.28	2	24,037	0.01%
2022/08/16	1.3	29.20	1	29.18	29.24	0.3	24,041	0.00%
2022/08/15	17.4	29.19	10	29.14	29.22	7.4	23,880	0.03%
2022/08/12	2.1	29.18	10	29.26	29.30	-7.9	23,637	-0.03%
2022/08/11	2	29.13	0	0.00	29.12	2	23,814	0.01%
2022/08/10	13.4	28.83	1	28.81	28.81	12.4	23,742	0.05%
2022/08/09	1.5	28.86	20	29.08	29.07	-18.5	23,654	-0.08%
2022/08/08	15.6	28.83	46	28.70	28.87	-30.5	23,892	-0.13%
2022/08/05	10.5	28.68	1	28.60	28.87	9.5	23,904	0.04%
2022/08/04	14	28.31	2	28.39	28.43	12	24,150	0.05%
2022/08/03	4	28.40	1.1	28.29	28.44	2.9	24,195	0.01%
2022/08/02	8.3	28.37	0	0.00	28.45	8.3	24,176	0.03%
2022/08/01	1.1	28.52	12	28.74	28.76	-10.9	24,031	-0.05%
2022/07/29	3.3	28.45	10	28.49	28.55	-6.7	24,047	-0.03%
2022/07/28	6.2	28.23	0	0.00	28.18	6.2	23,873	0.03%
2022/07/27	15.1	28.08	0.1	28.06	28.25	15	23,648	0.06%
2022/07/26	5.1	28.13	36	28.09	28.12	-30.9	23,575	-0.13%
2022/07/25	3.2	28.24	3	28.26	28.33	0.2	23,450	0.00%
2022/07/22	4.3	28.34	2	28.43	28.40	2.3	23,497	0.01%
2022/07/21	5	28.22	3	28.01	28.38	2	23,839	0.01%
2022/07/20	5.1	28.08	7	28.01	28.00	-1.9	24,096	-0.01%
2022/07/19	32	27.56	3	27.60	27.68	29	24,748	0.12%
2022/07/18	4	27.29	3	27.39	27.48	1	24,713	0.00%
2022/07/15	6.3	27.10	3	27.10	27.09	3.3	24,487	0.01%
2022/07/14	20.2	27.11	1.2	27.09	27.18	19	24,288	0.08%
2022/07/13	6.2	27.10	7	27.10	27.08	-0.9	24,146	0.00%
2022/07/12	27.1	26.58	10.2	26.53	26.62	16.9	24,016	0.07%
2022/07/11	4.6	27.16	0	0.00	27.25	4.6	23,577	0.02%
2022/07/08	8.4	27.13	8.1	27.28	27.25	0.3	23,400	0.00%
2022/07/07	23.4	26.52	11	26.31	26.76	12.4	23,071	0.05%
2022/07/06	55.7	26.50	0	0.00	26.32	55.7	23,127	0.24%
2022/07/05	18.3	26.64	6.8	27.14	26.96	11.5	22,663	0.05%
2022/07/04	17.2	26.69	20	26.74	26.68	-2.8	22,393	-0.01%
2022/07/01	54.3	27.09	0	0.00	26.81	54.3	22,566	0.24%
2022/06/30	54.1	27.58	0	0.00	27.56	54.1	21,708	0.25%
2022/06/29	21.5	28.17	0	0.00	28.14	21.5	20,881	0.10%
2022/06/28	6.9	28.58	0	0.00	28.53	6.9	20,578	0.03%
2022/06/27	43.1	28.76	4	28.89	28.86	39.1	20,368	0.19%
2022/06/24	20.3	28.09	5	28.35	28.10	15.3	20,147	0.08%
2022/06/23	39.5	28.13	7.9	27.95	28.05	31.6	20,047	0.16%
2022/06/22	33.3	28.64	0	0.00	28.50	33.3	19,293	0.17%
2022/06/21	11.1	29.10	5	29.16	29.28	6.1	18,528	0.03%
2022/06/20	41.9	29.05	0	0.00	28.87	41.9	18,308	0.23%
2022/06/17	17.5	29.55	2.5	29.53	29.62	15	17,392	0.09%
2022/06/16	73.2	30.11	0	0.00	29.94	73.2	16,622	0.44%
2022/06/15	11.1	30.39	0	0.00	30.39	11.1	15,696	0.07%
2022/06/14	32.1	30.28	0	0.00	30.48	32.1	15,602	0.21%
2022/06/13	27.7	30.46	0	0.00	30.51	27.7	15,482	0.18%
2022/06/10	2.3	31.10	0	0.00	31.08	2.3	14,994	0.02%
2022/06/09	6	31.31	0	0.00	31.30	6	15,011	0.04%
2022/06/08	1	31.58	0	0.00	31.60	1	14,992	0.01%
2022/06/07	2.3	31.44	0.6	31.49	31.44	1.7	15,163	0.01%
2022/06/06	0.1	31.51	0.2	31.45	31.48	-0.1	15,209	0.00%
2022/06/02	1.3	31.43	0	0.00	31.40	1.3	15,616	0.01%
2022/05/31	4.1	31.37	0	0.00	31.40	4.1	16,408	0.02%
2022/05/30	11	31.44	1.1	31.40	31.43	9.9	16,672	0.06%
2022/05/27	0.3	31.09	0	0.00	31.08	0.3	16,766	0.00%
2022/05/26	1.1	30.78	3	31.01	30.80	-1.9	17,092	-0.01%
2022/05/24	4.5	30.75	3	30.86	30.70	1.5	17,438	0.01%
2022/05/23	3	30.80	0	0.00	30.86	3	17,461	0.02%
2022/05/20	13.1	30.74	0	0.00	30.72	13.1	17,709	0.07%
2022/05/19	10.2	30.54	0	0.00	30.68	10.2	18,026	0.06%
2022/05/18	17.3	30.95	0.6	30.92	31.01	16.8	17,868	0.09%
2022/05/17	11.3	30.71	12	30.72	30.69	-0.7	17,836	0.00%
2022/05/16	32.6	30.65	3	30.79	30.72	29.6	17,947	0.16%
2022/05/13	23.1	30.75	0	0.00	30.80	23.1	17,622	0.13%
2022/05/12	13.9	30.91	12.7	30.80	30.63	1.2	17,584	0.01%
2022/05/11	26.6	31.20	0	0.00	31.17	26.6	17,093	0.16%
2022/05/10	15.5	31.19	3.5	31.28	31.65	12	16,798	0.07%
2022/05/09	18.7	31.84	0	0.00	31.57	18.7	16,792	0.11%
2022/05/06	4	32.02	0	0.00	32.25	4	16,679	0.02%
2022/05/05	3	32.58	1	32.56	32.54	2	16,763	0.01%
2022/05/04	6.5	32.29	5	32.24	32.31	1.5	16,949	0.01%
2022/05/03	2.3	31.91	0	0.00	32.09	2.3	17,554	0.01%
2022/04/29	2	31.97	0	0.00	32.01	2	17,967	0.01%
2022/04/28	17.6	31.48	1	31.72	31.72	16.6	18,539	0.09%
2022/04/27	33.4	31.40	0	31.54	31.48	33.4	18,489	0.18%
2022/04/26	20.7	31.99	0	0.00	31.93	20.7	18,167	0.11%
2022/04/25	36.5	32.06	0	32.07	32.03	36.5	18,243	0.20%
2022/04/22	7.1	32.70	0	0.00	32.78	7.1	17,463	0.04%
2022/04/21	1	32.92	0	0.00	32.90	1	17,770	0.01%
2022/04/20	11	32.71	0.1	32.80	32.83	10.9	17,859	0.06%
2022/04/19	2.3	32.88	1	32.75	32.85	1.3	18,080	0.01%
2022/04/18	6.1	32.66	0.1	32.90	32.68	6	18,217	0.03%
2022/04/15	11.3	32.86	10	32.86	32.90	1.3	18,004	0.01%
2022/04/14	0	0.00	0.3	33.12	33.07	-0.3	18,223	0.00%
2022/04/13	13	33.02	2	33.03	33.11	11	18,347	0.06%
2022/04/12	11.6	32.66	0	0.00	32.69	11.6	18,315	0.06%
2022/04/11	14.1	32.84	0.1	33.15	32.81	14.1	17,884	0.08%
2022/04/08	15.1	33.10	0	33.12	33.17	15.1	17,526	0.09%
2022/04/07	25.9	33.08	0	0.00	32.90	25.9	17,428	0.15%
2022/04/06	4.3	33.37	28.2	33.31	33.47	-23.9	16,712	-0.14%
2022/04/01	18.2	33.41	2	33.52	33.55	16.2	16,657	0.10%
2022/03/31	3	33.65	1	33.67	33.63	2	16,656	0.01%
2022/03/30	2.6	33.59	0	33.60	33.70	2.6	16,713	0.02%
2022/03/29	7.1	33.65	0	0.00	33.64	7.1	16,641	0.04%
2022/03/28	5.3	33.49	0.3	33.82	33.78	5	16,634	0.03%
2022/03/25	1.2	33.81	0	0.00	33.81	1.2	16,484	0.01%
2022/03/24	11.1	33.91	11	33.95	33.96	0.1	16,660	0.00%
2022/03/23	3	33.98	1	33.99	33.96	2	16,953	0.01%
2022/03/22	1.1	33.87	3.8	33.90	33.87	-2.7	17,380	-0.02%
2022/03/21	0.5	33.97	2	33.96	33.95	-1.5	17,417	-0.01%
2022/03/18	1.2	33.85	10	33.83	33.90	-8.9	17,685	-0.05%
2022/03/17	11.1	33.99	0.3	34.04	34.01	10.8	17,731	0.06%
2022/03/16	21	33.72	0	0.00	33.71	21	17,821	0.12%
2022/03/15	39.1	33.80	92	33.83	33.78	-52.9	17,846	-0.30%
2022/03/14	0	0.00	7	34.09	34.13	-7	18,020	-0.04%
2022/03/11	3	33.88	54	33.86	33.90	-51	18,151	-0.28%
2022/03/10	23.2	33.94	3.7	33.89	33.89	19.5	18,239	0.11%
2022/03/09	10.7	33.36	3	33.25	33.36	7.7	18,168	0.04%
2022/03/08	49.6	33.00	3	32.91	33.00	46.6	18,129	0.26%
2022/03/07	26.9	33.40	13.3	33.26	33.45	13.7	17,675	0.08%
2022/03/04	2	34.08	10.2	34.10	34.04	-8.2	17,185	-0.05%
2022/03/03	0	0.00	21	34.17	34.22	-21	17,340	-0.12%
2022/03/02	7.1	33.87	6.5	33.92	33.97	0.6	17,356	0.00%
2022/03/01	3	33.82	46	33.83	33.88	-43	17,209	-0.25%
2022/02/25	3	33.20	1.3	33.23	33.33	1.7	16,965	0.01%
2022/02/24	14.5	33.31	11	33.48	33.19	3.5	17,005	0.02%
2022/02/23	6	33.68	1.8	33.75	33.75	4.3	16,824	0.03%
2022/02/22	9.1	33.40	1	33.41	33.49	8.1	16,978	0.05%
2022/02/21	3	33.36	55.2	33.79	33.80	-52.2	17,361	-0.30%
2022/02/18	0	0.00	10	33.24	33.50	-10	17,247	-0.06%
2022/02/17	0.2	33.39	11	33.39	33.34	-10.8	17,551	-0.06%
2022/02/16	7	33.27	0	0.00	33.27	7	17,830	0.04%
2022/02/15	8	33.18	2	33.14	33.10	6	17,811	0.03%
2022/02/14	5	33.09	0	0.00	33.13	5	18,019	0.03%
2022/02/11	6	33.41	13	33.40	33.43	-7	18,330	-0.04%
2022/02/10	4.1	33.49	14	33.43	33.49	-9.9	18,757	-0.05%
2022/02/09	2	33.40	18	33.46	33.50	-16	19,206	-0.08%
2022/02/08	1.5	33.18	12	33.16	33.30	-10.5	19,190	-0.05%
2022/02/07	15.2	32.94	1	32.80	33.00	14.2	19,118	0.07%
2022/01/26	7.1	32.41	3.3	32.42	32.40	3.8	19,021	0.02%
2022/01/25	26.3	32.36	0	0.00	32.34	26.3	19,107	0.14%
2022/01/24	15.2	32.60	24	32.52	32.72	-8.8	18,760	-0.05%
2022/01/21	50.5	32.91	4.6	32.83	32.84	45.9	18,519	0.25%
2022/01/20	7	33.23	2	33.31	33.36	5	18,158	0.03%
2022/01/19	21	33.27	2	33.33	33.21	19	18,354	0.10%
2022/01/18	1.1	33.47	21	33.37	33.45	-19.9	18,641	-0.11%
2022/01/17	2	33.16	8.5	33.15	33.22	-6.5	18,981	-0.03%
2022/01/14	37.2	32.96	16.5	32.99	33.15	20.7	21,215	0.10%
2022/01/13	4	33.18	0	0.00	33.20	4	22,404	0.02%
2022/01/12	11.3	33.12	0	0.00	33.10	11.3	23,373	0.05%
2022/01/11	2.1	33.22	0	0.00	33.20	2.1	23,638	0.01%
2022/01/10	4.3	33.24	2	33.20	33.27	2.3	24,258	0.01%
2022/01/07	12.7	33.18	7.4	33.47	33.17	5.3	24,516	0.02%
2022/01/06	13.1	33.43	1	33.42	33.41	12.1	24,667	0.05%
2022/01/05	4.1	33.39	21	33.41	33.45	-16.9	25,175	-0.07%
2022/01/04	0.2	33.46	0	0.00	33.41	0.2	26,009	0.00%
2022/01/03	6	33.41	20.3	33.40	33.42	-14.2	26,439	-0.05%
2021/12/30	16.5	33.60	14.8	33.60	33.58	1.7	27,336	0.01%
2021/12/29	0.2	33.56	27	33.58	33.61	-26.9	27,867	-0.10%
2021/12/28	3	33.51	21.1	33.54	33.56	-18.1	28,292	-0.06%
2021/12/27	0	0.00	11	33.38	33.38	-11	28,983	-0.04%
2021/12/24	6	33.32	31	33.40	33.29	-25	30,113	-0.08%
2021/12/23	2	33.35	1.5	33.36	33.34	0.5	30,324	0.00%
2021/12/22	3	33.29	5	33.33	33.30	-2	30,997	-0.01%
2021/12/21	11	33.29	1.8	33.29	33.36	9.3	31,128	0.03%
2021/12/20	12	33.35	12	33.37	33.41	0	31,224	0.00%
2021/12/17	20	33.36	16	33.45	33.43	4	31,075	0.01%
2021/12/16	1	33.35	53.3	33.39	33.45	-52.3	30,909	-0.17%
2021/12/15	0.3	33.08	4.6	32.93	33.04	-4.2	31,068	-0.01%
2021/12/14	38.1	33.02	25.5	33.03	32.95	12.6	31,054	0.04%
2021/12/13	1	33.38	20.3	33.41	33.33	-19.3	30,895	-0.06%
2021/12/10	7	33.32	0	0.00	33.30	7	30,862	0.02%
2021/12/09	2	33.31	15.6	33.23	33.32	-13.6	30,754	-0.04%
2021/12/08	5	33.24	20	33.26	33.18	-15	30,597	-0.05%
2021/12/07	3.2	32.89	49.7	33.00	33.03	-46.5	30,311	-0.15%
2021/12/06	20.3	32.74	38.8	32.73	32.86	-18.5	30,069	-0.06%
2021/12/03	8	32.66	10	32.66	32.65	-2	30,302	-0.01%
2021/12/02	0.5	32.53	0	0.00	32.47	0.5	30,250	0.00%
2021/12/01	1.1	32.31	2	32.50	32.50	-0.9	30,420	0.00%
2021/11/30	13.2	32.47	18	32.49	32.30	-4.8	30,392	-0.02%
2021/11/29	7.3	32.09	26	32.08	32.22	-18.7	30,384	-0.06%
2021/11/26	18.8	32.52	15	32.55	32.35	3.8	30,133	0.01%
2021/11/25	3	32.69	4	32.68	32.65	-1	29,905	0.00%
2021/11/24	7	32.65	21	32.61	32.61	-14	29,925	-0.05%
2021/11/23	17	32.65	10	32.70	32.63	7	29,885	0.02%
2021/11/22	0.2	32.94	1.1	33.00	32.93	-0.9	29,903	0.00%
2021/11/19	3.4	33.05	6	33.01	32.93	-2.6	29,833	-0.01%
2021/11/18	3.3	32.98	29.3	32.99	32.98	-26	29,820	-0.09%
2021/11/17	4	32.62	6	32.67	32.71	-2	29,329	-0.01%
2021/11/16	17	32.47	1.4	32.50	32.59	15.6	29,410	0.05%
2021/11/15	7	32.39	5	32.46	32.43	2	29,642	0.01%
2021/11/12	19.7	32.15	6	32.19	32.20	13.7	29,635	0.05%
2021/11/11	20.8	32.21	17	32.26	32.15	3.8	29,814	0.01%
2021/11/10	12.3	32.39	7.2	32.47	32.34	5.1	30,295	0.02%
2021/11/09	12	32.37	55	32.37	32.35	-43	30,107	-0.14%
2021/11/08	1.1	32.29	33	32.32	32.39	-31.9	29,738	-0.11%
2021/11/05	22.6	31.77	24	31.90	31.95	-1.4	29,680	0.00%
2021/11/04	19.4	31.90	31	31.89	31.86	-11.6	29,884	-0.04%
2021/11/03	7.4	31.61	14	31.76	31.77	-6.6	29,845	-0.02%
2021/11/02	46.9	31.65	16.6	31.58	31.53	30.3	29,764	0.10%
2021/11/01	12.3	31.56	7	31.60	31.56	5.3	29,464	0.02%
2021/10/29	17.3	31.37	2	31.50	31.45	15.3	29,203	0.05%
2021/10/28	9.2	31.34	11	31.25	31.39	-1.8	29,000	-0.01%
2021/10/27	13.1	31.10	7	31.13	31.15	6.1	28,924	0.02%
2021/10/26	17.2	30.98	6	30.96	31.05	11.2	28,992	0.04%
2021/10/25	24.2	30.78	11	30.76	30.86	13.2	28,743	0.05%
2021/10/22	124.2	30.71	7	30.76	30.84	117.2	28,569	0.41%	大買/鉅額交易
2021/10/21	83.6	32.35	8	32.32	32.40	75.6	26,495	0.29%
2021/10/20	66.3	32.37	6	32.36	32.37	60.3	25,033	0.24%
2021/10/19	19.1	32.37	17	32.40	32.40	2.1	23,996	0.01%
2021/10/18	31.4	32.33	0	0.00	32.36	31.4	23,655	0.13%
2021/10/15	18.2	32.32	11	32.33	32.31	7.2	23,612	0.03%
2021/10/14	50.5	32.08	2	32.19	32.18	48.5	23,569	0.21%
2021/10/13	52.3	32.16	0	0.00	32.17	52.3	23,078	0.23%
2021/10/12	31.2	32.30	1	32.31	32.24	30.2	22,532	0.13%
2021/10/08	20.1	32.57	2	32.60	32.59	18.1	21,746	0.08%
2021/10/07	26.2	32.44	7	32.60	32.57	19.2	21,631	0.09%
2021/10/06	26.3	31.83	2	31.89	31.88	24.3	20,959	0.12%
2021/10/05	20.4	31.82	9	31.71	31.96	11.4	20,585	0.06%
2021/10/04	50.7	32.01	4	31.92	31.84	46.7	20,219	0.23%
2021/10/01	41.1	32.27	0	0.00	32.26	41.1	19,474	0.21%
2021/09/30	9.1	32.65	0	0.00	32.77	9.1	18,345	0.05%
2021/09/29	36.6	32.69	1	32.80	32.70	35.6	18,174	0.20%
2021/09/28	11.1	33.02	1	33.03	33.08	10.1	17,606	0.06%
2021/09/27	3	33.29	0	0.00	33.30	3	17,512	0.02%
2021/09/24	33.1	33.34	10	33.31	33.30	23.1	17,887	0.13%
2021/09/23	2	33.15	0	0.00	33.08	2	17,863	0.01%
2021/09/22	30.5	32.86	2	32.83	32.90	28.5	17,894	0.16%
2021/09/17	0.2	33.40	2	33.42	33.42	-1.8	17,382	-0.01%
2021/09/16	1	33.26	1.6	33.28	33.28	-0.6	17,370	0.00%
2021/09/15	8	33.23	2.1	33.24	33.33	5.9	17,219	0.03%
2021/09/14	7	33.42	12	33.36	33.36	-5	17,241	-0.03%
2021/09/13	3.1	33.42	2.2	33.42	33.41	1	17,264	0.01%
2021/09/10	1	33.04	2.1	33.09	33.22	-1.1	17,282	-0.01%
2021/09/09	2.1	32.86	0	0.00	32.94	2.1	17,241	0.01%
2021/09/08	5.6	32.88	0	0.00	32.80	5.6	17,202	0.03%
2021/09/07	1.1	33.08	0	0.00	33.16	1.1	16,852	0.01%
2021/09/06	0.3	33.18	0	0.00	33.07	0.3	16,790	0.00%
2021/09/03	2	33.32	0.5	33.25	33.24	1.5	16,600	0.01%
2021/09/02	1.4	33.17	7	33.34	33.16	-5.6	16,607	-0.03%
2021/09/01	2	33.39	6	33.36	33.39	-4	16,552	-0.02%
2021/08/31	5	33.34	4	33.38	33.38	1	16,476	0.01%
2021/08/30	3	33.20	0	33.26	33.29	3	16,532	0.02%
2021/08/27	0.1	33.01	3	33.08	33.11	-2.9	16,504	-0.02%
2021/08/26	2	32.92	0	32.96	32.99	2	16,452	0.01%
2021/08/25	16.2	32.92	7.3	32.89	33.00	8.9	16,281	0.05%
2021/08/24	12.3	32.75	0	0.00	32.80	12.3	16,383	0.08%
2021/08/23	13	32.83	4	32.86	32.88	9	16,186	0.06%
2021/08/20	5.4	32.28	0	0.00	32.26	5.4	16,057	0.03%
2021/08/19	26.5	32.47	8	32.45	32.32	18.5	15,784	0.12%
2021/08/18	23.6	32.66	2	32.29	33.07	21.6	15,181	0.14%
2021/08/17	24.8	32.65	2	32.70	32.53	22.8	14,907	0.15%
2021/08/16	56.5	32.91	5	32.84	32.86	51.5	14,707	0.35%
2021/08/13	4.3	33.33	2	33.40	33.27	2.3	14,056	0.02%
2021/08/12	14.3	33.40	0	0.00	33.51	14.3	13,851	0.10%
2021/08/11	22.6	33.58	0	0.00	33.49	22.6	13,905	0.16%
2021/08/10	8.2	33.82	2	33.83	33.79	6.2	13,704	0.05%
2021/08/06	3	34.18	20	34.17	34.25	-17	14,660	-0.12%
2021/08/05	3	34.22	0	0.00	34.20	3	15,367	0.02%
2021/08/04	3	34.27	5.2	34.34	34.35	-2.2	16,712	-0.01%
2021/08/03	2	34.04	3	34.05	34.15	-1	17,432	-0.01%
2021/08/02	0	33.75	1	33.71	34.00	-1	17,428	-0.01%
2021/07/30	13.2	34.06	0.4	34.20	33.90	12.8	17,250	0.07%
2021/07/29	12	34.03	0	0.00	34.10	12	17,094	0.07%
2021/07/28	14.7	33.61	6.7	33.53	33.89	7.9	17,359	0.05%
2021/07/27	29.1	34.07	1.1	34.02	34.07	28	17,372	0.16%
2021/07/26	5.1	34.51	2	34.50	34.50	3.1	17,260	0.02%
2021/07/23	0	34.34	2.1	34.36	34.47	-2.1	17,212	-0.01%
2021/07/22	2.5	34.32	5	34.10	34.21	-2.5	17,183	-0.01%
2021/07/21	37.4	34.27	0	0.00	34.13	37.4	16,996	0.22%
2021/07/20	15.4	34.71	1	34.56	34.56	14.4	16,353	0.09%
2021/07/19	14	35.05	3.8	35.11	35.14	10.2	16,195	0.06%
2021/07/16	15	35.06	3	35.13	35.12	12	16,301	0.07%
2021/07/15	3	34.64	0	0.00	34.98	3	16,244	0.02%
2021/07/14	20.3	34.54	2	34.49	34.48	18.3	16,238	0.11%
2021/07/13	15.1	34.92	0	0.00	34.85	15.1	16,009	0.09%
2021/07/12	11.1	35.17	5.7	35.41	35.27	5.3	15,934	0.03%
2021/07/09	6	35.44	0	0.00	35.44	6	15,733	0.04%
2021/07/08	5	35.75	1	35.71	35.80	4	15,796	0.03%
2021/07/07	0	0.00	5	35.75	35.61	-5	15,802	-0.03%
2021/07/06	4	35.90	0	0.00	35.91	4	15,704	0.03%
2021/07/05	0.3	35.50	12	35.52	35.69	-11.7	15,631	-0.07%
2021/07/02	2	35.12	2.4	35.20	35.20	-0.4	15,550	0.00%
2021/07/01	0.2	35.00	2.1	35.25	35.00	-1.9	15,473	-0.01%
2021/06/30	1	34.88	1.5	35.00	35.00	-0.5	15,037	0.00%
2021/06/29	2	34.79	0.1	34.82	34.80	1.9	15,029	0.01%
2021/06/28	6	35.00	3.2	34.82	35.10	2.8	15,068	0.02%
2021/06/25	0	0.00	13.9	34.84	34.74	-13.9	15,000	-0.09%
2021/06/24	1	34.45	2	34.46	34.66	-1	15,045	-0.01%
2021/06/23	1	34.38	0	0.00	34.45	1	15,186	0.01%
2021/06/22	4.1	34.51	1	34.64	34.43	3.1	15,168	0.02%
2021/06/21	6.2	34.59	0	0.00	34.55	6.2	15,124	0.04%
2021/06/18	2	34.92	0	0.00	34.91	2	15,026	0.01%
2021/06/17	5	34.65	1.9	34.88	34.90	3.1	15,116	0.02%
2021/06/16	0	0.00	1	34.75	34.78	-1	15,232	-0.01%
2021/06/15	0.1	34.63	0	0.00	34.65	0.1	15,274	0.00%
2021/06/11	2	34.60	0	0.00	34.55	2	15,354	0.01%
2021/06/10	2	34.42	0	0.00	34.60	2	15,462	0.01%
2021/06/09	0	34.53	0.5	34.53	34.45	-0.5	15,529	0.00%
2021/06/08	0	0.00	1	34.73	34.65	-1	15,624	-0.01%
2021/06/07	0	0.00	1	34.78	34.72	-1	15,739	-0.01%
2021/06/04	1	34.79	1	34.77	34.77	0	15,681	0.00%
2021/06/03	5	34.94	23	34.94	34.95	-18	15,696	-0.11%
2021/06/02	3.1	35.13	1.2	35.03	34.96	1.9	15,809	0.01%
2021/06/01	6	34.95	0	0.00	35.06	6	15,858	0.04%
2021/05/31	3	34.66	4	34.70	34.75	-1	15,721	-0.01%
2021/05/28	0	0.00	2	34.37	34.55	-2	15,754	-0.01%
2021/05/27	0	34.03	2.9	34.15	34.28	-2.9	15,767	-0.02%
2021/05/26	5.1	34.28	0	0.00	34.32	5.1	15,811	0.03%
2021/05/25	1	34.28	2	34.29	34.34	-1	15,861	-0.01%
2021/05/24	2.1	33.88	6	33.73	34.05	-3.9	15,943	-0.02%
2021/05/21	3	34.02	1	34.12	34.00	2	15,870	0.01%
2021/05/20	1.1	33.99	0	33.91	33.86	1.1	15,950	0.01%
2021/05/19	2	33.89	0	0.00	34.10	2	15,867	0.01%
2021/05/18	15.2	33.82	1.5	33.66	34.01	13.6	15,921	0.09%
2021/05/17	19.3	32.82	30	32.58	32.75	-10.7	15,879	-0.07%
2021/05/14	28	33.62	22	33.77	33.65	6	14,792	0.04%
2021/05/13	7	33.39	20.2	33.42	33.40	-13.2	14,460	-0.09%
2021/05/12	24	33.24	50.2	33.57	33.50	-26.1	13,679	-0.19%
2021/05/11	5.3	34.95	31	35.61	34.70	-25.7	12,332	-0.21%
2021/05/10	31	35.84	4	35.85	35.88	27	11,676	0.23%
2021/05/07	0	0.00	1	35.69	35.72	-1	11,778	-0.01%
2021/05/06	3.2	35.09	1	35.55	35.30	2.2	11,877	0.02%
2021/05/05	0	0.00	3	35.61	35.35	-3	11,916	-0.03%
2021/05/04	17	35.54	18.2	35.22	35.30	-1.2	11,516	-0.01%
2021/05/03	8	35.95	22	36.04	35.91	-14	11,089	-0.13%
2021/04/29	0.5	36.10	0	0.00	36.12	0.5	11,039	0.00%
2021/04/28	0	35.93	0.3	35.94	35.98	-0.3	11,127	0.00%
2021/04/27	1	35.93	3	35.97	35.98	-2	11,379	-0.02%
2021/04/26	10	35.97	1.5	35.93	35.99	8.5	11,527	0.07%
2021/04/23	5	35.22	5.3	35.22	35.30	-0.3	11,671	0.00%
2021/04/22	3.4	35.69	13	35.43	35.40	-9.6	11,800	-0.08%
2021/04/21	1.1	35.32	0	0.00	35.53	1.1	12,099	0.01%
2021/04/20	3	35.35	7	35.33	35.33	-4	12,400	-0.03%
2021/04/19	4	35.17	1.3	35.16	35.20	2.7	12,466	0.02%
2021/04/16	10	34.90	0	34.75	34.94	10	12,623	0.08%
2021/04/15	1.1	34.50	7	34.35	34.50	-5.9	12,665	-0.05%
2021/04/14	8.5	34.21	4	34.29	34.35	4.5	13,099	0.03%
2021/04/13	3.3	34.67	0	34.72	34.47	3.3	13,191	0.02%
2021/04/12	2	34.70	1	34.68	34.69	1	13,479	0.01%
2021/04/09	1	34.75	8	34.66	34.70	-7	13,634	-0.05%
2021/04/08	43	34.72	1	34.72	34.75	42	13,861	0.30%
2021/04/07	4.5	34.74	1	34.67	34.71	3.5	13,924	0.03%
2021/04/06	3.6	34.79	2	34.77	34.74	1.6	13,991	0.01%
2021/04/01	5.4	34.60	1	34.60	34.61	4.4	14,051	0.03%
2021/03/31	41	34.69	5	34.68	34.63	36	14,126	0.25%
2021/03/30	2	34.39	3.3	34.46	34.60	-1.2	13,963	-0.01%
2021/03/29	4	33.94	11.5	34.28	34.34	-7.5	14,041	-0.05%
2021/03/26	0	0.00	1.1	33.80	33.80	-1.1	14,091	-0.01%
2021/03/25	7	33.58	1	33.66	33.66	6	14,089	0.04%
2021/03/24	1.2	33.62	101	33.63	33.65	-99.8	14,064	-0.71%	大賣/
2021/03/23	4	33.64	1	33.72	33.66	3	14,047	0.02%
2021/03/22	24.1	33.60	0	0.00	33.60	24.1	14,115	0.17%
2021/03/19	0.5	33.46	0.6	33.40	33.60	0	14,304	0.00%
2021/03/18	1	33.25	13.9	33.50	33.53	-12.9	14,273	-0.09%
2021/03/17	5.1	33.00	4	32.95	32.95	1.1	14,394	0.01%
2021/03/16	107.1	32.95	13.3	32.98	32.99	93.8	14,595	0.64%	大買/
2021/03/15	5	32.70	0	32.75	32.74	5	14,896	0.03%
2021/03/12	1	32.38	0.3	32.45	32.43	0.7	15,119	0.00%
2021/03/11	2.1	32.31	18	32.31	32.33	-15.9	15,393	-0.10%
2021/03/10	7	32.17	7	32.09	32.10	0	15,574	0.00%
2021/03/09	5	31.91	0.1	31.95	32.00	4.9	15,641	0.03%
2021/03/08	0	0.00	14	31.98	32.00	-14	15,766	-0.09%
2021/03/05	6.1	31.69	4	31.61	31.80	2	15,693	0.01%
2021/03/04	8	31.80	35	31.80	31.80	-27	15,709	-0.17%
2021/03/03	6	31.82	0	0.00	31.93	6	15,785	0.04%
2021/03/02	4.1	32.00	2	32.05	31.90	2.1	15,732	0.01%
2021/02/26	2.1	31.85	104	31.80	31.90	-102	15,774	-0.65%	大賣/鉅額交易
2021/02/25	7	32.01	6.1	31.99	32.01	0.9	15,760	0.01%
2021/02/24	7.3	31.84	6	31.83	31.80	1.3	15,763	0.01%
2021/02/23	0	0.00	5	31.71	31.80	-5	15,634	-0.03%
2021/02/22	3.1	31.40	4	31.39	31.50	-0.9	15,506	-0.01%
2021/02/19	2	31.01	4	30.96	31.12	-2	15,365	-0.01%
2021/02/18	0.1	31.00	1	31.05	31.13	-0.9	15,500	-0.01%
2021/02/17	70	30.90	4.7	30.93	31.00	65.3	15,543	0.42%
2021/02/05	13	30.56	1	30.57	30.55	12	15,356	0.08%
2021/02/03	11	30.51	1	30.51	30.51	10	15,563	0.06%
2021/02/02	7	30.51	1	30.54	30.50	6	15,854	0.04%
2021/02/01	1	30.00	2	30.16	30.25	-1	16,075	-0.01%
2021/01/29	1.3	30.32	0	0.00	30.26	1.3	16,246	0.01%
2021/01/28	3.1	30.62	0.2	30.71	30.72	2.9	16,201	0.02%
2021/01/27	1.1	30.95	14	30.92	30.95	-12.9	16,259	-0.08%
2021/01/26	1	30.62	0	0.00	30.68	1	16,164	0.01%
2021/01/25	1	30.51	23.3	30.69	30.83	-22.3	16,491	-0.14%
2021/01/22	2	30.44	12	30.49	30.53	-10	16,841	-0.06%
2021/01/21	1	30.24	5	30.29	30.30	-4	17,518	-0.02%
2021/01/20	7.3	30.37	0	0.00	30.25	7.3	19,146	0.04%
2021/01/19	4	30.73	0	0.00	30.74	4	19,403	0.02%
2021/01/18	3	30.73	7	30.51	30.61	-4	19,634	-0.02%
2021/01/15	3	30.90	49.5	30.86	30.79	-46.5	19,548	-0.24%
2021/01/14	3	30.96	7.5	30.93	30.92	-4.5	19,520	-0.02%
2021/01/13	0	30.61	6.1	30.64	30.69	-6	19,429	-0.03%
2021/01/12	1	30.43	10	30.39	30.35	-9	19,254	-0.05%
2021/01/11	3.2	30.59	12.6	30.55	30.61	-9.4	19,281	-0.05%
2021/01/08	5	30.38	5.4	30.39	30.46	-0.4	19,283	0.00%
2021/01/07	5	30.12	4	30.17	30.22	1	19,236	0.01%
2021/01/06	5.1	30.07	15	30.01	30.00	-9.9	18,861	-0.05%
2021/01/05	2.1	29.98	25.1	29.96	30.02	-23	18,702	-0.12%
2021/01/04	0	0.00	1.1	29.87	29.94	-1.1	18,639	-0.01%
2020/12/31	0.2	29.80	24	29.79	29.95	-23.9	18,552	-0.13%
2020/12/29	7.2	29.69	3.4	29.77	29.67	3.8	18,326	0.02%
2020/12/28	0	0.00	3	29.72	29.75	-3	18,329	-0.02%
2020/12/25	6	29.52	0	0.00	29.51	6	18,165	0.03%
2020/12/24	4	29.50	1	29.47	29.48	3	18,085	0.02%
2020/12/23	7	29.37	1	29.38	29.42	6	18,156	0.03%
2020/12/22	2.1	29.45	3.7	29.48	29.43	-1.6	18,606	-0.01%
2020/12/21	7	29.48	0	0.00	29.60	7	19,258	0.04%
2020/12/17	0.1	29.68	10	29.64	29.66	-9.9	19,561	-0.05%
2020/12/16	3.7	29.65	11.7	29.64	29.80	-8	19,561	-0.04%
2020/12/15	7.2	29.55	1	29.58	29.51	6.2	19,488	0.03%
2020/12/14	2.1	29.82	5	29.82	29.82	-2.9	19,302	-0.02%
2020/12/11	2.1	29.63	27	29.89	29.81	-24.9	19,359	-0.13%
2020/12/10	8.1	29.95	74	29.93	29.94	-65.9	19,265	-0.34%
2020/12/09	4	30.11	16.4	30.07	30.14	-12.4	19,097	-0.06%
2020/12/08	1	29.85	16	29.91	29.90	-15	18,695	-0.08%
2020/12/07	17	29.75	17	29.82	29.85	0	18,414	0.00%
2020/12/04	0	0.00	2	29.65	29.68	-2	18,251	-0.01%
2020/12/03	1	29.58	14	29.53	29.45	-13	18,137	-0.07%
2020/12/02	5	29.42	0	0.00	29.44	5	18,138	0.03%
2020/12/01	0.2	29.40	1	29.28	29.35	-0.8	18,131	0.00%
2020/11/30	3	29.41	13	29.43	29.35	-10	18,213	-0.05%
2020/11/27	0	0.00	3	29.22	29.32	-3	18,098	-0.02%
2020/11/25	4	29.05	13	29.06	29.01	-9	18,006	-0.05%
2020/11/24	2	29.16	4	29.17	29.11	-2	17,904	-0.01%
2020/11/23	41	29.13	40	29.12	29.14	1	17,841	0.01%
2020/11/20	7	28.85	12	28.86	28.88	-5	17,893	-0.03%
2020/11/19	11	28.88	31	28.87	28.86	-20	18,118	-0.11%
2020/11/18	1	28.82	2	28.90	28.90	-1	18,250	-0.01%
2020/11/17	3.1	28.82	14	28.81	28.81	-10.9	18,455	-0.06%
2020/11/16	9	28.76	12	28.72	28.80	-3	19,178	-0.02%
2020/11/13	6	28.41	2	28.52	28.53	4	18,963	0.02%
2020/11/12	7	28.45	0	0.00	28.40	7	18,920	0.04%
2020/11/11	8	28.34	1	28.44	28.50	7	18,920	0.04%
2020/11/10	18	28.34	2	28.26	28.29	16	18,893	0.08%
2020/11/09	8	28.41	0.1	28.41	28.40	7.9	18,592	0.04%
2020/11/06	13	28.16	4	28.19	28.19	9	18,420	0.05%
2020/11/05	3	28.10	1	28.13	28.12	2	18,259	0.01%
2020/11/04	7	28.00	3	28.06	28.05	4	18,240	0.02%
2020/11/03	36.2	27.95	20	27.97	28.01	16.2	18,058	0.09%
2020/11/02	15.1	27.69	0	0.00	27.72	15.1	17,951	0.08%
2020/10/30	9.2	27.87	8	27.84	27.80	1.2	17,737	0.01%
2020/10/29	33.2	27.94	0	0.00	27.98	33.2	17,214	0.19%
2020/10/28	101.5	28.31	9	28.30	28.19	92.5	16,451	0.56%	大買/
2020/10/27	19	29.63	2	29.63	29.69	17	14,985	0.11%
2020/10/26	34.2	29.70	1.1	29.67	29.69	33.1	14,571	0.23%
2020/10/23	4	29.61	8	29.61	29.63	-4	14,243	-0.03%
2020/10/22	19	29.54	0	0.00	29.59	19	14,252	0.13%
2020/10/21	19.5	29.65	1	29.70	29.59	18.5	14,117	0.13%
2020/10/20	8	29.62	4	29.64	29.64	4	13,965	0.03%
2020/10/19	7	29.63	6	29.63	29.64	1	14,347	0.01%
2020/10/16	6	29.58	7	29.65	29.56	-1	14,557	-0.01%
2020/10/15	11	29.65	6.1	29.59	29.69	4.9	14,581	0.03%
2020/10/14	7	29.74	11	29.75	29.74	-4	14,485	-0.03%
2020/10/13	17	29.67	6	29.66	29.71	11	14,504	0.08%
2020/10/12	5	29.77	6	29.87	29.74	-1	14,442	-0.01%
2020/10/08	0.1	29.81	7	29.73	29.76	-6.9	14,174	-0.05%
2020/10/07	2	29.62	0	0.00	29.65	2	14,166	0.01%
2020/10/06	28	29.64	0	0.00	29.68	28	14,217	0.20%
2020/09/30	0	0.00	2	29.44	29.48	-2	14,532	-0.01%
2020/09/28	11	29.33	3	29.33	29.38	8	15,348	0.05%
2020/09/25	26	28.88	11	29.08	28.90	15	15,839	0.09%
2020/09/24	30	29.20	6	29.21	29.06	24	15,657	0.15%
2020/09/23	5	29.69	0	0.00	29.70	5	15,278	0.03%
2020/09/22	3	29.82	10	29.80	29.80	-7	15,424	-0.05%
2020/09/21	0	0.00	0.7	30.12	30.03	-0.7	15,180	0.00%
2020/09/18	3	30.10	0	0.00	30.20	3	15,272	0.02%
2020/09/17	0	0.00	6	30.16	30.23	-6	15,304	-0.04%
2020/09/16	0	30.28	4	30.27	30.25	-4	15,278	-0.03%
2020/09/15	2	30.06	20	30.10	30.10	-18	15,251	-0.12%
2020/09/14	3	29.82	1	30.00	29.98	2	15,378	0.01%
2020/09/11	0	0.00	10	29.75	29.75	-10	15,516	-0.06%
2020/09/10	5	29.87	0	0.00	29.85	5	15,677	0.03%
2020/09/09	6	29.68	0	0.00	29.85	6	15,903	0.04%
2020/09/08	9	29.89	5	29.97	29.97	4	15,932	0.03%
2020/09/07	8	29.99	12	30.11	29.96	-4	16,173	-0.02%
2020/09/04	6	30.02	1	29.98	30.09	5	16,345	0.03%
2020/09/03	0.7	30.28	0	0.00	30.25	0.7	16,346	0.00%
2020/09/02	2	30.16	0	0.00	30.14	2	16,374	0.01%
2020/09/01	2	30.16	0	0.00	30.06	2	16,665	0.01%
2020/08/31	5	30.27	0	0.00	30.16	5	16,971	0.03%
2020/08/28	0	0.00	1	30.19	30.24	-1	17,226	-0.01%
2020/08/27	4	30.36	8	30.47	30.33	-4	17,715	-0.02%
2020/08/26	2	30.36	10	30.40	30.43	-8	17,808	-0.04%
2020/08/25	2.1	30.44	15.5	30.33	30.44	-13.4	17,900	-0.07%
2020/08/24	2	30.07	18.8	30.14	30.14	-16.8	17,717	-0.09%
2020/08/21	4	29.98	5.6	30.06	30.11	-1.6	17,747	-0.01%
2020/08/20	29.1	29.84	0	0.00	29.79	29.1	17,584	0.17%
2020/08/19	3	30.90	0	0.00	30.77	3	17,106	0.02%
2020/08/18	1	30.86	5	30.82	30.90	-4	17,222	-0.02%
2020/08/17	0	0.00	10.1	30.93	30.96	-10.1	17,405	-0.06%
2020/08/14	0	0.00	1	30.61	30.63	-1	17,515	-0.01%
2020/08/13	5	30.36	0	0.00	30.32	5	17,551	0.03%
2020/08/12	1	30.15	0	0.00	30.22	1	17,670	0.01%
2020/08/11	5	30.40	4	30.49	30.35	1	17,800	0.01%
2020/08/10	3	30.55	0	0.00	30.60	3	17,852	0.02%
2020/08/07	5.2	30.66	3	30.73	30.65	2.2	17,963	0.01%
2020/08/06	3.5	30.66	5	30.76	30.70	-1.5	18,123	-0.01%
2020/08/05	0	0.00	5.8	30.60	30.62	-5.8	18,150	-0.03%
2020/08/04	2	30.12	0	0.00	30.17	2	18,066	0.01%
2020/08/03	7	30.01	10	30.01	30.01	-3	18,203	-0.02%
2020/07/31	2.1	30.02	10	30.15	30.24	-7.9	18,362	-0.04%
2020/07/29	1	29.60	1.8	29.61	29.62	-0.8	18,290	0.00%
2020/07/28	3.1	29.46	0.8	29.48	29.46	2.3	18,589	0.01%
2020/07/27	4	29.81	10	29.85	29.84	-6	18,958	-0.03%
2020/07/24	2	29.92	6	30.18	29.85	-4	19,177	-0.02%
2020/07/23	0	0.00	78	30.03	30.17	-78	19,226	-0.41%
2020/07/22	0.4	29.92	8	29.98	29.97	-7.6	19,001	-0.04%
2020/07/21	0	0.00	10	29.77	29.84	-10	18,618	-0.05%
2020/07/20	2	29.49	1	29.59	29.55	1	18,471	0.01%
2020/07/17	0	0.00	3	29.65	29.59	-3	18,517	-0.02%
2020/07/16	9	29.62	3.3	29.65	29.63	5.7	18,912	0.03%
2020/07/15	1	29.57	0	0.00	29.53	1	19,020	0.01%
2020/07/14	3	29.65	0	0.00	29.58	3	19,474	0.02%
2020/07/10	0	0.00	2	29.63	29.52	-2	20,111	-0.01%
2020/07/09	3	29.83	2	29.93	29.74	1	20,149	0.00%
2020/07/08	2	29.60	4.8	29.69	29.72	-2.8	20,104	-0.01%
2020/07/07	26.3	29.56	6	29.57	29.43	20.3	19,758	0.10%
2020/07/06	21	29.69	14.3	29.70	29.83	6.7	19,831	0.03%
2020/07/03	0	0.00	17	29.32	29.33	-17	19,848	-0.09%
2020/07/02	2	29.03	23	29.03	29.09	-21	19,919	-0.11%
2020/07/01	0	0.00	3	28.90	28.79	-3	19,835	-0.02%
2020/06/30	1	28.54	1	28.56	28.56	0	19,720	0.00%
2020/06/29	5	28.46	8	28.44	28.51	-3	19,944	-0.02%
2020/06/24	1	28.59	4.1	28.56	28.54	-3.1	20,125	-0.02%
2020/06/23	15	28.52	1	28.58	28.54	14	20,752	0.07%
2020/06/22	8	28.50	0	0.00	28.48	8	21,173	0.04%
2020/06/18	0	0.00	4	28.47	28.55	-4	22,217	-0.02%
2020/06/17	3	28.47	1	28.50	28.46	2	22,778	0.01%
2020/06/16	7	28.39	1	28.39	28.45	6	23,966	0.03%
2020/06/15	12	28.26	2	28.30	28.13	10	25,896	0.04%
2020/06/12	5	28.00	37	27.83	28.29	-32	26,870	-0.12%
2020/06/11	4	28.73	25	28.81	28.43	-21	28,066	-0.07%
2020/06/10	10	28.86	2	28.85	28.86	8	29,208	0.03%
2020/06/09	2.2	28.79	3	28.86	28.84	-0.8	31,585	0.00%
2020/06/08	8	28.89	28	28.88	28.88	-20	33,932	-0.06%
2020/06/05	1	28.81	16	28.77	28.80	-15	34,209	-0.04%
2020/06/04	3	28.68	1	28.75	28.67	2	34,954	0.01%
2020/06/03	5.1	28.36	12	28.47	28.48	-6.9	36,194	-0.02%
2020/06/02	0	0.00	8	28.20	28.17	-8	36,074	-0.02%
2020/06/01	7	28.00	1	28.05	28.05	6	36,099	0.02%
2020/05/29	7	27.75	0	0.00	27.86	7	36,125	0.02%
2020/05/28	5	27.80	2	27.99	27.90	3	36,417	0.01%
2020/05/27	4	27.88	1.2	27.88	27.85	2.8	36,930	0.01%
2020/05/26	6	27.83	24	27.79	27.82	-18	37,686	-0.05%
2020/05/25	4.2	27.27	3	27.46	27.50	1.2	37,769	0.00%
2020/05/22	1	27.51	3	27.59	27.45	-2	37,724	-0.01%
2020/05/21	0	0.00	2	27.67	27.63	-2	37,673	-0.01%
2020/05/20	6	27.50	26	27.49	27.48	-20	37,414	-0.05%
2020/05/19	0	0.00	14	27.46	27.43	-14	37,371	-0.04%
2020/05/18	17	27.23	0	0.00	27.25	17	37,373	0.05%
2020/05/15	0	0.00	1	27.30	27.43	-1	37,286	0.00%
2020/05/14	12	27.57	5	27.59	27.48	7	37,309	0.02%
2020/05/13	3	27.59	3	27.70	27.75	0	37,221	0.00%
2020/05/12	24	27.55	2	27.54	27.55	22	37,202	0.06%
2020/05/11	4	27.68	4	27.69	27.66	0	37,225	0.00%
2020/05/08	4	27.49	12	27.51	27.50	-8	37,125	-0.02%
2020/05/07	8	27.39	14	27.41	27.40	-6	37,179	-0.02%
2020/05/06	3	27.36	0	0.00	27.32	3	37,098	0.01%
2020/05/05	0	0.00	12	27.33	27.33	-12	37,146	-0.03%
2020/05/04	21	27.01	7	27.07	27.09	14	37,105	0.04%
2020/04/30	1	27.38	26	27.25	27.46	-25	36,925	-0.07%
2020/04/29	2	27.08	0	0.00	27.07	2	37,079	0.01%
2020/04/28	21	26.90	0.4	26.94	26.91	20.6	37,392	0.06%
2020/04/27	19	26.71	21	26.63	26.79	-2	39,171	-0.01%
2020/04/24	1	26.27	6	26.32	26.33	-5	38,889	-0.01%
2020/04/23	6.2	26.31	11	26.35	26.34	-4.8	38,981	-0.01%
2020/04/22	10	25.86	17	25.81	26.23	-7	38,900	-0.02%
2020/04/21	44	26.26	22	26.19	26.10	22	38,703	0.06%
2020/04/20	6	26.50	60	26.52	26.60	-54	38,276	-0.14%
2020/04/17	8	26.63	32	26.75	26.50	-24	38,143	-0.06%
2020/04/16	19	26.35	5	26.47	26.44	14	37,641	0.04%
2020/04/15	20.7	26.39	12	26.38	26.47	8.7	37,489	0.02%
2020/04/14	1	25.89	13	26.02	26.05	-12	37,155	-0.03%
2020/04/13	1	25.59	9	25.70	25.68	-8	37,244	-0.02%
2020/04/10	9	25.69	7.6	25.73	25.73	1.4	37,181	0.00%
2020/04/09	25	25.66	3	25.84	25.65	22	37,221	0.06%
2020/04/08	25	25.57	54	25.52	25.77	-29	36,867	-0.08%
2020/04/07	8	25.19	1	25.19	25.22	7	36,353	0.02%
2020/04/06	0	0.00	2	24.70	24.84	-2	36,110	-0.01%
2020/04/01	8	24.51	0	0.00	24.52	8	35,797	0.02%
2020/03/31	1	24.65	34	24.54	24.49	-33	35,582	-0.09%
2020/03/30	11	24.00	9	23.97	24.32	2	35,350	0.01%
2020/03/27	9	24.70	53	24.78	24.35	-44	35,016	-0.13%
2020/03/26	87	24.06	11	24.09	24.26	76	34,321	0.22%
2020/03/25	36	24.23	267	24.27	24.09	-231	33,888	-0.68%	大賣/鉅額交易
2020/03/24	188	23.40	33	23.43	23.38	155	33,068	0.47%	大買/鉅額交易
2020/03/23	84	22.52	0	0.00	22.49	84	32,600	0.26%
2020/03/20	37	22.69	35	23.16	23.28	2	31,861	0.01%
2020/03/19	92	22.19	30	21.95	21.85	62	30,566	0.20%
2020/03/18	67	23.57	7	23.62	23.29	60	28,445	0.21%
2020/03/17	60	23.84	11	23.96	23.67	49	27,264	0.18%
2020/03/16	34.2	24.78	69	24.84	24.41	-34.8	25,639	-0.14%
2020/03/13	151	24.47	27	24.54	25.29	124	24,153	0.51%	大買/鉅額交易
2020/03/12	74	25.94	8	25.86	25.93	66	21,637	0.31%
2020/03/11	23	27.28	25	27.19	26.97	-2	19,241	-0.01%
2020/03/10	67	26.95	49	26.88	27.25	18	18,794	0.10%
2020/03/09	68	27.31	0	0.00	27.25	68	17,707	0.38%
2020/03/06	26	27.82	0	0.00	27.88	26	16,214	0.16%
2020/03/05	22	28.07	9	28.05	28.10	13	16,065	0.08%
2020/03/04	8	27.85	1	27.85	27.86	7	16,235	0.04%
2020/03/03	15	27.96	0	0.00	27.93	15	15,926	0.09%
2020/03/02	21	27.61	3	27.85	27.75	18	15,541	0.12%
2020/02/27	10.2	27.96	1	27.88	27.90	9.2	14,821	0.06%
2020/02/26	4	28.42	4	28.44	28.30	0	13,985	0.00%
2020/02/25	3	28.65	13	28.61	28.67	-10	13,480	-0.07%
2020/02/24	13	28.70	6.1	28.76	28.70	6.9	13,484	0.05%
2020/02/21	4	28.90	0	0.00	28.90	4	13,361	0.03%
2020/02/20	6	28.92	10	28.93	28.93	-4	13,388	-0.03%
2020/02/19	5	28.94	14	28.95	28.96	-9	13,416	-0.07%
2020/02/17	3	28.78	4.3	28.80	28.80	-1.3	13,204	-0.01%
2020/02/14	1	28.77	3	28.66	28.79	-2	13,043	-0.02%
2020/02/13	2	28.70	0	0.00	28.64	2	12,980	0.02%
2020/02/12	1	28.56	0	0.00	28.56	1	13,444	0.01%
2020/02/11	0	0.00	14	28.28	28.34	-14	13,351	-0.10%
2020/02/07	1	28.24	1	28.26	28.23	0	13,453	0.00%
2020/02/05	1	28.10	0	0.00	28.08	1	13,426	0.01%
2020/02/04	5	28.00	7	27.99	28.12	-2	13,381	-0.01%
2020/02/03	15	27.42	2.4	27.40	27.74	12.6	13,397	0.09%
2020/01/31	25	27.87	7	27.86	27.92	18	12,821	0.14%
2020/01/30	54	27.76	41	27.51	27.70	13	12,492	0.10%
2020/01/20	0	0.00	3	29.20	29.19	-3	10,664	-0.03%
2020/01/17	5	29.17	2	29.15	29.16	3	10,913	0.03%
2020/01/16	2	29.10	0	0.00	29.10	2	11,189	0.02%
2020/01/15	0	0.00	11	29.00	29.01	-11	12,641	-0.09%
2020/01/13	4.1	28.78	2	28.75	28.84	2.1	13,473	0.02%
2020/01/10	2	28.69	0	0.00	28.69	2	13,569	0.01%
2020/01/09	2	28.74	0	0.00	28.70	2	13,606	0.01%
2020/01/08	10	28.50	1	28.65	28.50	9	13,583	0.07%
2020/01/07	2	28.66	4	28.67	28.69	-2	13,478	-0.01%
2020/01/06	0	0.00	13	29.00	28.96	-13	13,221	-0.10%
2020/01/03	10	29.17	12	29.19	29.18	-2	13,373	-0.01%
2020/01/02	0	0.00	1	29.10	29.09	-1	13,410	-0.01%
2019/12/31	2	29.00	0	0.00	28.97	2	13,889	0.01%
2019/12/30	7	28.98	5	29.00	29.00	2	13,762	0.01%
2019/12/26	0	0.00	0.3	28.87	28.86	-0.3	13,505	0.00%
2019/12/25	2	28.86	1	28.88	28.83	1	13,511	0.01%
2019/12/24	5	28.70	7	28.74	28.74	-2	13,535	-0.01%
2019/12/23	0	0.00	5	28.73	28.72	-5	13,547	-0.04%
2019/12/20	0	0.00	4	28.81	28.80	-4	13,527	-0.03%
2019/12/19	3	28.74	2	28.77	28.69	1	13,545	0.01%
2019/12/18	0	0.00	1.1	28.78	28.77	-1.1	13,651	-0.01%
2019/12/17	0	0.00	5.1	28.67	28.71	-5.1	13,549	-0.04%
2019/12/16	0	0.00	24	28.56	28.57	-24	13,469	-0.18%
2019/12/13	0	0.00	11	28.40	28.37	-11	13,377	-0.08%
2019/12/12	12	28.30	4	28.30	28.31	8	13,384	0.06%
2019/12/10	1	28.15	0	0.00	28.14	1	13,446	0.01%
2019/12/09	0	0.00	2	28.19	28.21	-2	13,528	-0.01%
2019/12/06	0	0.00	2	28.17	28.13	-2	13,516	-0.01%
2019/12/04	5	27.87	20	27.87	27.88	-15	13,511	-0.11%
2019/12/03	1	27.75	8	27.91	27.92	-7	13,692	-0.05%
2019/12/02	19	27.63	9	27.70	27.65	10	13,797	0.07%
2019/11/29	11	27.79	11	27.77	27.75	0	13,635	0.00%
2019/11/28	4	28.01	0	0.00	28.03	4	13,452	0.03%
2019/11/26	0	0.00	16	28.07	28.06	-16	13,631	-0.12%
2019/11/25	4	28.01	15	28.02	27.99	-11	13,586	-0.08%
2019/11/22	1.1	28.00	0	0.00	28.01	1.1	13,516	0.01%
2019/11/21	15	27.90	0	0.00	28.00	15	13,703	0.11%
2019/11/20	0	0.00	3	28.08	28.09	-3	13,558	-0.02%
2019/11/19	12	28.11	4	28.07	28.14	8	13,536	0.06%
2019/11/18	0	0.00	5	27.99	28.05	-5	13,457	-0.04%
2019/11/15	12	27.87	3	27.87	27.88	9	13,347	0.07%
2019/11/13	32	27.78	0	0.00	27.79	32	13,284	0.24%
2019/11/12	1	27.65	0	0.00	27.74	1	13,309	0.01%
2019/11/11	11	27.53	0	0.00	27.50	11	13,273	0.08%
2019/11/08	10	27.88	0	0.00	27.88	10	12,640	0.08%
2019/11/07	5	27.80	0	0.00	27.80	5	12,608	0.04%
2019/11/06	24	27.95	0	0.00	27.93	24	12,524	0.19%
2019/11/05	8	27.99	7	28.03	28.03	1	12,445	0.01%
2019/11/04	4	27.76	0	0.00	27.84	4	12,571	0.03%
2019/11/01	15	27.59	4	27.60	27.63	11	12,668	0.09%
2019/10/31	6	27.62	0.2	27.65	27.58	5.8	12,802	0.05%
2019/10/30	19.1	27.60	0	0.00	27.65	19.1	12,593	0.15%
2019/10/29	4	27.78	0	0.00	27.62	4	12,476	0.03%
2019/10/28	3	27.67	0	0.00	27.70	3	12,149	0.02%
2019/10/25	15.1	27.67	4	27.65	27.60	11.1	11,944	0.09%
2019/10/24	11	27.65	9	27.60	27.65	2	11,625	0.02%
2019/10/23	49	27.48	5	27.52	27.54	44	11,355	0.39%
2019/10/22	7	29.03	5.2	29.00	29.03	1.8	9,885	0.02%
2019/10/21	10.1	28.93	6	28.95	28.95	4.1	9,478	0.04%
2019/10/18	6	28.82	35	28.79	28.82	-29	8,991	-0.32%
2019/10/17	0	0.00	1	28.51	28.70	-1	8,831	-0.01%
2019/10/16	0	0.00	2	28.48	28.51	-2	8,735	-0.02%
2019/10/15	8.1	28.46	0	0.00	28.45	8.1	8,666	0.09%
2019/10/14	0	0.00	4	28.53	28.52	-4	8,593	-0.05%
2019/10/09	6	28.30	0	0.00	28.28	6	8,581	0.07%
2019/10/07	29.1	28.48	14	28.42	28.42	15.1	8,511	0.18%
2019/10/04	1	28.19	1	28.15	28.14	0	7,917	0.00%
2019/10/03	1	28.07	0	0.00	28.12	1	7,926	0.01%
2019/10/02	3	28.13	0	0.00	28.17	3	7,930	0.04%
2019/10/01	0	0.00	8	28.10	28.18	-8	8,004	-0.10%
2019/09/27	7	28.02	0.5	27.93	27.88	6.5	7,986	0.08%
2019/09/26	1.1	28.28	0	0.00	28.15	1.1	7,928	0.01%
2019/09/25	2	28.20	1	28.29	28.20	1	7,983	0.01%
2019/09/24	2	28.30	1.1	28.30	28.33	0.9	8,100	0.01%
2019/09/23	1	28.14	1.4	28.12	28.12	-0.4	8,000	0.00%
2019/09/20	0	0.00	2	27.99	27.98	-2	7,850	-0.03%
2019/09/19	1	27.96	0	0.00	27.97	1	7,861	0.01%
2019/09/18	5	28.03	0	0.00	28.05	5	7,862	0.06%
2019/09/17	4	28.01	15	28.01	28.00	-11	7,859	-0.14%
2019/09/16	1	27.92	5.6	27.97	27.94	-4.6	7,809	-0.06%
2019/09/12	2	27.96	2	27.98	27.92	0	7,861	0.00%
2019/09/11	0	0.00	2.9	27.82	27.81	-2.9	7,833	-0.04%
2019/09/10	2	27.77	2.1	27.76	27.74	-0.1	7,725	0.00%
2019/09/09	2.1	27.77	14	27.81	27.77	-11.9	7,727	-0.15%
2019/09/06	1	27.85	0	0.00	27.83	1	7,701	0.01%
2019/09/05	10	27.70	6	27.73	27.71	4	7,572	0.05%
2019/09/04	1	27.50	7	27.48	27.54	-6	7,409	-0.08%
2019/09/03	0	0.00	13	27.46	27.40	-13	7,314	-0.18%
2019/08/30	1	27.29	6	27.30	27.25	-5	7,220	-0.07%
2019/08/26	2	26.82	1	26.82	26.88	1	7,350	0.01%
2019/08/23	0	0.00	4	27.05	27.02	-4	7,298	-0.05%
2019/08/22	5	27.10	0	0.00	27.02	5	7,477	0.07%
2019/08/21	0	0.00	1	27.05	27.05	-1	7,546	-0.01%
2019/08/19	0	0.00	11.1	27.01	27.03	-11.1	8,017	-0.14%
2019/08/16	4	26.92	0	0.00	26.95	4	8,497	0.05%
2019/08/15	1	26.81	0	0.00	26.82	1	8,632	0.01%
2019/08/14	0.1	26.98	2	26.96	26.93	-2	8,821	-0.02%
2019/08/13	1	26.72	0	0.00	26.76	1	9,037	0.01%
2019/08/12	3	26.88	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	3	26.50	5	26.50	26.43	-2	9,640	-0.02%
2019/08/06	10	26.08	36	26.26	26.52	-26	9,836	-0.26%
2019/08/05	3	26.69	0	0.00	26.60	3	9,910	0.03%
2019/08/02	3	26.93	40	26.83	26.85	-37	9,881	-0.37%
2019/07/30	0	0.00	3	27.29	27.29	-3	9,832	-0.03%
2019/07/29	0	0.00	8.9	27.36	27.37	-8.9	9,985	-0.09%
2019/07/26	0	0.00	7	27.41	27.40	-7	10,002	-0.07%
2019/07/25	0	27.48	19	27.38	27.47	-19	9,973	-0.19%
2019/07/24	1	27.33	5.9	27.32	27.28	-4.9	9,839	-0.05%
2019/07/23	0.1	27.26	25	27.21	27.24	-25	9,743	-0.26%
2019/07/22	1	27.10	4	27.10	27.11	-3	9,640	-0.03%
2019/07/19	1	27.16	0	0.00	27.06	1	9,632	0.01%
2019/07/18	1	27.10	4	27.10	27.06	-3	9,668	-0.03%
2019/07/17	5	27.14	3	27.12	27.14	2	9,614	0.02%
2019/07/16	5	27.29	2	27.30	27.26	3	9,616	0.03%
2019/07/15	2	27.10	36	27.20	27.21	-34	9,580	-0.35%
2019/07/12	2	27.19	11	27.18	27.16	-9	9,519	-0.09%
2019/07/11	7	27.17	9.3	27.14	27.11	-2.3	9,417	-0.02%
2019/07/10	0	0.00	1	26.90	26.95	-1	9,359	-0.01%
2019/07/08	0	0.00	16	26.96	26.96	-16	9,386	-0.17%
2019/07/05	2	27.00	5	27.00	26.99	-3	9,410	-0.03%
2019/07/04	0	26.95	23.8	26.95	26.93	-23.8	9,405	-0.25%
2019/07/02	0	0.00	1	26.95	26.96	-1	9,637	-0.01%
2019/07/01	0	0.00	1.2	26.94	26.95	-1.2	9,701	-0.01%
2019/06/27	3	26.58	6	26.62	26.61	-3	9,642	-0.03%
2019/06/26	2	26.40	0	0.00	26.43	2	9,628	0.02%
2019/06/25	0	0.00	2	26.59	26.47	-2	9,602	-0.02%
2019/06/24	6	26.62	0	0.00	26.60	6	9,553	0.06%
2019/06/21	4	26.63	0	0.00	26.52	4	9,504	0.04%
2019/06/20	3	26.60	0	0.00	26.61	3	9,474	0.03%
2019/06/19	18	26.46	14	26.36	26.47	4	9,490	0.04%
2019/06/18	5	26.04	0	0.00	26.06	5	9,486	0.05%
2019/06/14	4	26.00	0	0.00	25.99	4	9,618	0.04%
2019/06/11	13	26.04	0	0.00	26.04	13	9,520	0.14%
2019/06/10	5	25.95	6	25.92	25.99	-1	9,429	-0.01%
2019/06/05	1	25.88	0	0.00	25.81	1	9,293	0.01%
2019/06/04	0	0.00	5	25.86	25.76	-5	9,308	-0.05%
2019/06/03	5	25.84	2	25.82	25.84	3	9,261	0.03%
2019/05/31	16.1	25.85	0	0.00	25.94	16.1	9,166	0.18%
2019/05/30	17	25.55	0	0.00	25.58	17	9,109	0.19%
2019/05/29	7	25.26	0	0.00	25.39	7	9,105	0.08%
2019/05/28	13	25.41	1	25.41	25.50	12	9,002	0.13%
2019/05/27	8	25.44	0	0.00	25.45	8	9,012	0.09%
2019/05/24	8	25.44	0	0.00	25.44	8	8,978	0.09%
2019/05/23	26	25.45	0	0.00	25.44	26	8,938	0.29%
2019/05/22	11	25.82	0	0.00	25.79	11	8,554	0.13%
2019/05/21	21	25.68	1	25.55	25.76	20	8,558	0.23%
2019/05/20	3	25.62	20	25.64	25.70	-17	8,317	-0.20%
2019/05/17	9	25.76	0	0.00	25.70	9	8,142	0.11%
2019/05/16	28	25.98	0	0.00	25.92	28	7,872	0.36%
2019/05/15	15	26.11	2	26.24	26.18	13	7,697	0.17%
2019/05/14	10	25.92	1	26.08	26.07	9	7,656	0.12%
2019/05/13	4	26.34	26	26.11	26.09	-22	7,409	-0.30%
2019/05/10	2	26.47	2	26.57	26.55	0	7,083	0.00%
2019/05/09	2	26.83	1	26.70	26.74	1	6,862	0.01%
2019/05/08	0	0.00	10	27.17	27.20	-10	6,628	-0.15%
2019/05/06	3	27.13	0	0.00	27.08	3	6,968	0.04%
2019/05/03	3	27.45	0	0.00	27.56	3	6,823	0.04%
2019/04/29	3	27.32	0	0.00	27.35	3	6,855	0.04%
2019/04/26	6	27.49	0	0.00	27.52	6	6,893	0.09%
2019/04/25	2	27.62	14	27.62	27.65	-12	6,895	-0.17%
2019/04/24	0	0.00	21.8	27.54	27.57	-21.8	6,904	-0.32%
2019/04/22	0.3	27.42	4	27.50	27.41	-3.7	6,833	-0.05%
2019/04/19	0	0.00	26	27.35	27.35	-26	6,797	-0.38%
2019/04/18	1	27.33	23	27.38	27.14	-22	6,739	-0.33%
2019/04/17	2	27.42	10	27.48	27.44	-8	6,701	-0.12%
2019/04/16	3	27.25	18	27.20	27.25	-15	6,569	-0.23%
2019/04/15	0	0.00	5	26.97	26.99	-5	6,395	-0.08%
2019/04/12	3	26.78	0	0.00	26.76	3	6,639	0.05%
2019/04/11	0	0.00	6	27.00	26.89	-6	6,849	-0.09%
2019/04/10	0	0.00	5	26.92	26.97	-5	6,895	-0.07%
2019/04/09	0	27.03	4	27.03	27.02	-4	6,835	-0.06%
2019/04/08	0	0.00	1	26.94	26.93	-1	6,633	-0.02%
2019/04/03	0	0.00	16	26.71	26.73	-16	6,721	-0.24%
2019/04/02	1	26.62	2	26.59	26.58	-1	6,770	-0.01%
2019/04/01	0.1	26.53	2	26.56	26.51	-2	6,747	-0.03%
2019/03/29	0	0.00	10	26.29	26.40	-10	6,645	-0.15%
2019/03/27	0	0.00	2	26.27	26.28	-2	6,599	-0.03%
2019/03/26	5	26.29	2	26.26	26.25	3	6,586	0.05%
2019/03/25	10	26.10	4	26.24	26.10	6	6,812	0.09%
2019/03/22	0	0.00	4	26.54	26.37	-4	6,765	-0.06%
2019/03/21	12.1	26.35	25	26.32	26.37	-12.9	6,637	-0.19%
2019/03/20	1	26.20	30	26.20	26.20	-29	6,477	-0.45%
2019/03/19	2.1	26.21	1	26.27	26.22	1.1	6,474	0.02%
2019/03/15	10	25.96	0	0.00	25.91	10	6,315	0.16%
2019/03/14	11	25.94	0.1	25.99	25.91	10.9	6,297	0.17%
2019/03/12	3	26.05	0	0.00	26.01	3	6,406	0.05%
2019/03/11	9	25.86	0	0.00	25.89	9	6,398	0.14%
2019/03/08	2	25.82	20	25.85	25.84	-18	6,486	-0.28%
2019/03/07	0	0.00	3.7	26.05	25.98	-3.7	6,446	-0.06%
2019/03/06	0	0.00	40	26.04	26.08	-40	6,448	-0.62%
2019/03/05	1	26.00	0	0.00	26.00	1	6,424	0.02%
2019/02/26	1	26.18	1	26.23	26.18	0	6,134	0.00%
2019/02/25	0.4	26.14	56	26.05	26.13	-55.6	6,036	-0.92%
2019/02/22	1	25.90	0	0.00	25.90	1	5,846	0.02%
2019/02/20	0	0.00	3	25.68	25.74	-3	5,522	-0.05%
2019/02/18	0	0.00	12	25.55	25.52	-12	5,339	-0.22%
2019/02/15	5	25.49	6	25.46	25.39	-1	5,279	-0.02%
2019/02/13	3	25.29	18	25.30	25.42	-15	5,182	-0.29%
2019/02/12	0	0.00	5	25.20	25.26	-5	5,100	-0.10%
2019/02/11	0	0.00	3	24.98	24.99	-3	4,965	-0.06%
2019/01/30	0	0.00	1	25.00	24.92	-1	4,909	-0.02%
2019/01/29	2	25.00	30	24.85	24.89	-28	4,913	-0.57%
2019/01/28	0	0.00	13	25.06	25.01	-13	4,903	-0.27%
2019/01/25	0	0.00	18	24.83	24.90	-18	4,787	-0.38%
2019/01/24	9	24.58	1	24.56	24.55	8	4,632	0.17%
2019/01/22	3	24.48	0	0.00	24.50	3	4,706	0.06%
2019/01/21	1	24.51	0	0.00	24.51	1	4,849	0.02%
2019/01/18	0	0.00	7	24.42	24.39	-7	5,011	-0.14%
2019/01/16	1	24.27	7	24.25	24.25	-6	5,438	-0.11%
2019/01/15	15	24.17	2	24.13	24.13	13	6,020	0.22%
2019/01/14	0	0.00	15	24.00	23.99	-15	6,153	-0.24%
2019/01/11	0	0.00	1	24.15	24.04	-1	6,239	-0.02%
2019/01/08	0	0.00	1	23.79	23.79	-1	6,461	-0.02%
2019/01/07	7	23.70	0	0.00	23.73	7	6,725	0.10%
2019/01/04	8	23.30	2	23.36	23.40	6	7,051	0.09%
2019/01/03	3	23.67	0	0.00	23.59	3	7,909	0.04%
2019/01/02	40	24.01	0	0.00	23.83	40	8,005	0.50%
2018/12/28	25	23.93	0	0.00	23.94	25	8,282	0.30%
2018/12/27	4	23.98	0	0.00	23.91	4	8,621	0.05%
2018/12/26	1	23.83	0	0.00	23.72	1	8,759	0.01%
2018/12/25	4	23.90	0	0.00	23.97	4	8,686	0.05%
2018/12/22	1	24.15	1	24.16	24.17	0	8,472	0.00%
2018/12/18	7	24.04	0	0.00	24.03	7	8,463	0.08%
2018/12/17	0	0.00	2	24.27	24.31	-2	8,215	-0.02%
2018/12/12	0	0.00	2	24.27	24.32	-2	8,220	-0.02%
2018/12/10	2	24.07	0	0.00	24.07	2	8,351	0.02%
2018/12/07	0	0.00	2	24.25	24.28	-2	8,234	-0.02%
2018/12/06	5	24.20	0	0.00	24.19	5	8,290	0.06%
2018/12/05	10	24.61	0	0.00	24.60	10	8,209	0.12%
2018/12/04	0	0.00	2	24.93	24.82	-2	8,447	-0.02%
2018/12/03	0	0.00	1	24.70	24.89	-1	8,500	-0.01%
2018/11/29	0	0.00	2	24.50	24.38	-2	8,342	-0.02%
2018/11/28	10	24.15	0	0.00	24.27	10	8,290	0.12%
2018/11/26	9	24.07	0	0.00	24.11	9	8,272	0.11%
2018/11/23	6	23.93	0	0.00	23.94	6	8,256	0.07%
2018/11/22	2	24.00	0	0.00	23.98	2	8,224	0.02%
2018/11/20	0	0.00	2	24.16	24.17	-2	8,126	-0.02%
2018/11/19	1	24.39	1	24.39	24.40	0	8,079	0.00%
2018/11/16	0	0.00	1	24.27	24.29	-1	8,055	-0.01%
2018/11/15	3	24.09	0	0.00	24.22	3	8,043	0.04%
2018/11/14	1	24.05	0	0.00	24.15	1	8,020	0.01%
2018/11/13	4	23.92	10	23.85	24.12	-6	8,005	-0.07%
2018/11/12	6	24.21	0	0.00	24.18	6	7,914	0.08%
2018/11/09	3	24.15	1	24.21	24.21	2	7,901	0.03%
2018/11/08	60	24.37	0	0.00	24.37	60	7,862	0.76%
2018/11/07	5	24.20	0	0.00	24.21	5	7,823	0.06%
2018/11/06	1	24.17	2	24.18	24.08	-1	7,809	-0.01%
2018/11/02	4	24.13	0	0.00	24.18	4	7,715	0.05%
2018/10/31	3	23.72	0	0.00	23.78	3	7,620	0.04%
2018/10/30	21	23.40	0	0.00	23.42	21	7,572	0.28%
2018/10/29	12	23.35	0	0.00	23.34	12	7,528	0.16%
2018/10/26	18	23.59	2	23.80	23.43	16	7,385	0.22%
2018/10/25	22	23.57	0	0.00	23.59	22	7,185	0.31%
2018/10/24	10	24.15	1	24.18	24.12	9	6,901	0.13%
2018/10/23	38	24.13	0	0.00	24.13	38	6,812	0.56%
2018/10/22	2	25.81	10	25.80	25.81	-8	6,360	-0.13%
2018/10/18	6	25.50	0	0.00	25.54	6	6,234	0.10%
2018/10/17	6	25.53	0	0.00	25.51	6	6,223	0.10%
2018/10/16	19	25.27	0	0.00	25.39	19	6,122	0.31%
2018/10/15	35	25.20	1	25.16	25.18	34	5,996	0.57%
2018/10/12	90	25.08	0	0.00	25.26	90	5,746	1.57%
2018/10/11	14	24.91	0	0.00	24.91	14	5,427	0.26%
2018/10/09	14	26.31	0	0.00	26.34	14	4,295	0.33%
2018/10/08	14	26.47	0	0.00	26.70	14	3,944	0.35%
2018/10/05	5	26.55	0	0.00	26.43	5	3,543	0.14%
2018/10/04	1	26.75	0	0.00	26.78	1	3,174	0.03%
2018/10/03	1	26.90	0	0.00	26.97	1	3,010	0.03%
2018/09/27	0	0.00	10	27.35	27.33	-10	3,070	-0.33%
2018/09/25	0	0.00	10.1	27.50	27.49	-10.1	3,115	-0.32%
2018/09/17	0	0.00	10	27.39	27.46	-10	3,338	-0.30%
2018/09/12	1	26.67	0	0.00	26.74	1	3,327	0.03%
2018/09/10	0	0.00	10	26.66	26.67	-10	3,260	-0.31%
2018/09/07	1	27.20	1	27.11	27.19	0	3,011	0.00%
2018/09/04	1	27.68	0	0.00	27.63	1	2,863	0.03%
2018/09/03	0	0.00	1	27.80	27.63	-1	2,927	-0.03%
2018/08/31	0	0.00	10	27.65	27.78	-10	2,999	-0.33%
2018/08/29	1	27.55	0	0.00	27.61	1	3,158	0.03%
2018/08/27	0	0.00	1	27.34	27.35	-1	3,187	-0.03%
2018/08/17	0	0.00	2	27.20	27.12	-2	3,491	-0.06%
2018/08/16	0	0.00	13	26.93	27.09	-13	3,491	-0.37%
2018/08/15	20	27.04	20	27.03	27.10	0	3,502	0.00%
2018/08/13	1	27.15	5	27.12	27.18	-4	3,566	-0.11%
2018/08/03	0	0.00	2	27.18	27.18	-2	3,769	-0.05%
2018/08/02	0	0.00	3.3	27.11	27.00	-3.3	3,725	-0.09%
2018/07/30	0	0.00	3	26.94	27.04	-3	3,552	-0.08%
2018/07/27	1	26.84	20	26.82	26.89	-19	3,450	-0.55%
2018/07/24	0	0.00	14	26.36	26.42	-14	3,117	-0.45%
2018/07/19	0	0.00	3	26.19	26.13	-3	3,242	-0.09%
2018/07/18	5	26.17	4	26.21	26.21	1	3,264	0.03%
2018/07/17	5	26.00	0	0.00	25.97	5	3,205	0.16%
2018/07/16	5	25.90	2	25.88	25.93	3	3,155	0.10%
2018/07/09	1	25.58	2	25.60	25.60	-1	3,152	-0.03%
2018/07/06	12	25.20	0	0.00	25.30	12	3,128	0.38%
2018/07/04	10	25.51	0	0.00	25.53	10	2,944	0.34%
2018/07/03	3	25.50	0	0.00	25.50	3	2,932	0.10%
2018/07/02	5	25.66	0	0.00	25.61	5	2,896	0.17%
2018/06/29	5	25.63	0	0.00	25.66	5	2,877	0.17%
2018/06/28	5	25.43	0	0.00	25.40	5	2,842	0.18%
2018/06/27	3	25.66	0	0.00	25.64	3	2,725	0.11%
2018/06/26	7	25.59	0	0.00	25.65	7	2,696	0.26%
2018/06/25	3	25.80	0	0.00	25.78	3	2,557	0.12%
2018/06/22	14	25.92	0	0.00	26.00	14	2,434	0.58%
2018/06/21	7	26.11	0	0.00	26.12	7	2,379	0.29%
2018/06/20	3	26.08	0	0.00	26.10	3	2,418	0.12%
2018/06/19	1	26.10	0	0.00	26.20	1	2,416	0.04%
2018/06/13	0	0.00	0.2	26.56	26.56	-0.2	2,335	-0.01%
2018/06/11	0	0.00	5	26.64	26.69	-5	2,363	-0.21%
2018/06/07	0	0.00	19	26.76	26.79	-19	2,251	-0.84%
2018/06/06	0	0.00	21	26.76	26.79	-21	2,205	-0.95%
2018/06/04	2	26.50	0	0.00	26.62	2	2,096	0.10%
2018/05/30	0	0.00	35	26.05	26.01	-35	1,931	-1.81%
2018/05/29	0	0.00	42	26.35	26.37	-42	1,857	-2.26%
2018/05/23	0	0.00	2	26.38	26.40	-2	1,853	-0.11%
2018/05/22	0	0.00	10	26.40	26.40	-10	1,823	-0.55%
2018/05/21	2	26.39	0	0.00	26.35	2	1,807	0.11%
2018/05/17	0	0.00	2	26.04	26.06	-2	1,792	-0.11%
2018/05/16	0	0.00	2	25.88	25.93	-2	1,694	-0.12%
2018/05/14	0	0.00	2	25.71	25.85	-2	1,896	-0.11%
2018/05/10	0	0.00	2	25.51	25.48	-2	1,881	-0.11%
2018/05/09	10	25.41	0	0.00	25.40	10	1,886	0.53%
2018/05/07	5	25.24	0	0.00	25.30	5	1,950	0.26%
2018/04/30	3	25.16	0	0.00	25.40	3	2,301	0.13%
2018/04/27	7	25.11	0	0.00	25.15	7	2,318	0.30%
2018/04/25	2	25.28	8	25.21	25.31	-6	2,317	-0.26%
2018/04/24	5	25.55	0	0.00	25.50	5	2,303	0.22%
2018/04/18	2	25.79	0	0.00	25.68	2	2,513	0.08%
2018/04/17	6	25.66	0	0.00	25.77	6	2,525	0.24%
2018/04/12	0	0.00	1	26.07	26.00	-1	2,575	-0.04%
2018/04/11	6	26.11	2	26.02	26.11	4	2,610	0.15%
2018/03/23	10	25.82	0	0.00	25.82	10	2,712	0.37%
2018/03/22	0	0.00	1	26.31	26.14	-1	2,676	-0.04%
2018/03/19	0	0.00	0.1	26.20	26.19	-0.1	2,668	0.00%
2018/03/15	0	0.00	10	26.10	26.11	-10	2,658	-0.38%
2018/03/13	0	0.00	1	26.14	26.17	-1	2,682	-0.04%
2018/03/12	0	0.00	1.8	26.10	26.10	-1.8	2,802	-0.06%
2018/03/08	0	0.00	4	25.93	26.01	-4	3,053	-0.13%
2018/03/06	18	25.69	0	0.00	25.76	18	3,072	0.59%
2018/02/27	0	0.00	1	26.00	25.95	-1	3,142	-0.03%
2018/02/26	0	0.00	36	25.96	25.98	-36	3,133	-1.15%
2018/02/23	5	25.78	2	25.78	25.80	3	3,089	0.10%
2018/02/21	0	0.00	2	25.61	25.72	-2	3,099	-0.06%
2018/02/12	2.5	25.26	0	0.00	25.15	2.5	3,108	0.08%
2018/02/09	1	24.80	4	25.50	25.50	-3	3,102	-0.10%
2018/02/08	0	0.00	15	25.44	25.50	-15	3,072	-0.49%
2018/02/07	2	25.36	1	25.45	25.43	1	3,121	0.03%
2018/02/06	49	25.28	3	25.26	24.99	46	3,135	1.47%
2018/02/05	0	0.00	1	25.94	26.00	-1	3,057	-0.03%
2018/01/30	0	0.00	2	26.66	26.41	-2	3,101	-0.06%
2018/01/29	0	0.00	3	26.77	26.80	-3	3,093	-0.10%
2018/01/24	0	0.00	14	26.33	26.32	-14	2,899	-0.48%
2018/01/22	1	26.21	0	0.00	26.25	1	2,888	0.03%
2018/01/18	0	0.00	1	26.02	26.02	-1	2,819	-0.03%
2018/01/17	0	0.00	4	25.88	25.92	-4	2,709	-0.15%
2018/01/16	0	0.00	2	25.77	25.80	-2	2,680	-0.07%
2018/01/12	0	0.00	2	25.56	25.54	-2	2,650	-0.08%
2018/01/05	2	25.43	2	25.41	25.44	0	2,548	0.00%
2018/01/04	0	0.00	2	25.39	25.41	-2	2,536	-0.08%