元大高股息 (0056)-兆豐-高雄券商分點個股進出

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
37.27
漲跌
▼0.91
漲幅
-2.38%
成交量
115,891張
產業
上市
3346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－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄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
2024/04/19	96.4	37.42	31.5	37.06	37.27	64.9	34,860	0.19%
2024/04/18	50.6	38.19	1	38.15	38.18	49.6	33,506	0.15%
2024/04/17	52.9	38.75	6.8	38.92	38.94	46.1	32,984	0.14%
2024/04/16	81	38.60	62	38.88	38.49	19	32,116	0.06%
2024/04/15	64.9	39.65	2	39.57	39.62	62.9	30,685	0.20%
2024/04/12	2	40.06	24	39.98	39.98	-22	30,281	-0.07%
2024/04/11	29.7	39.95	2	40.05	40.09	27.7	30,433	0.09%
2024/04/10	8.3	40.28	17.9	40.33	40.20	-9.6	30,557	-0.03%
2024/04/09	3.1	39.99	2	39.99	39.99	1.1	31,635	0.00%
2024/04/08	13.6	39.81	19.8	39.90	39.92	-6.2	31,929	-0.02%
2024/04/03	13.9	39.81	0	0.00	39.75	13.9	31,830	0.04%
2024/04/02	9	39.84	7	39.87	39.88	2	31,934	0.01%
2024/04/01	17.6	39.71	14.9	39.79	39.59	2.7	32,441	0.01%
2024/03/29	3.3	39.70	25	39.78	39.86	-21.7	32,753	-0.07%
2024/03/28	3.3	39.58	6.6	39.67	39.74	-3.3	32,919	-0.01%
2024/03/27	6.6	39.24	6	39.52	39.55	0.6	33,013	0.00%
2024/03/26	19.3	39.33	27	39.35	39.24	-7.7	33,076	-0.02%
2024/03/25	8.4	39.68	10.5	39.69	39.62	-2.1	33,059	-0.01%
2024/03/22	7.6	39.83	19	39.86	39.80	-11.4	33,201	-0.03%
2024/03/21	3.2	39.80	18.3	39.90	39.93	-15.1	33,133	-0.05%
2024/03/20	3.1	39.90	19.3	39.79	39.63	-16.2	33,302	-0.05%
2024/03/19	4.7	39.59	55.2	39.63	39.70	-50.5	33,682	-0.15%
2024/03/18	2.7	39.06	75	39.15	39.36	-72.3	34,225	-0.21%
2024/03/15	4.8	38.99	8.7	38.90	39.02	-3.9	34,152	-0.01%
2024/03/14	24.8	38.87	4.5	38.96	38.72	20.3	33,922	0.06%
2024/03/13	14	39.23	14.7	39.09	39.08	-0.7	33,830	0.00%
2024/03/12	0.1	38.90	33.6	38.75	38.99	-33.5	33,698	-0.10%
2024/03/11	5.9	38.51	13.5	38.46	38.43	-7.6	33,783	-0.02%
2024/03/08	23.6	38.59	23.3	38.66	38.45	0.3	33,669	0.00%
2024/03/07	17.7	38.56	33.1	38.54	38.68	-15.4	33,152	-0.05%
2024/03/06	13.1	38.52	18	38.29	38.53	-4.9	32,892	-0.01%
2024/03/05	14.7	38.04	31.1	38.05	38.16	-16.4	32,576	-0.05%
2024/03/04	24.8	38.10	47.3	38.09	38.00	-22.5	32,498	-0.07%
2024/03/01	5.5	37.77	2	37.76	37.74	3.5	32,039	0.01%
2024/02/29	2.3	37.56	5.9	37.55	37.70	-3.5	32,168	-0.01%
2024/02/27	38.1	37.49	14	37.64	37.51	24.1	32,028	0.08%
2024/02/26	22.7	37.61	1	37.57	37.68	21.7	31,870	0.07%
2024/02/23	14.3	37.74	13	37.81	37.59	1.3	31,783	0.00%
2024/02/22	11.7	37.56	8.4	37.61	37.65	3.3	32,100	0.01%
2024/02/21	14.8	37.32	10.7	37.32	37.29	4.1	31,762	0.01%
2024/02/20	4.5	37.36	13	37.41	37.39	-8.5	31,741	-0.03%
2024/02/19	3.1	37.10	1	37.13	37.14	2.1	31,436	0.01%
2024/02/16	13.3	37.06	55.7	37.13	37.07	-42.4	31,677	-0.13%
2024/02/15	7.6	36.81	50.3	36.91	36.86	-42.7	31,353	-0.14%
2024/02/05	13.8	36.42	10	36.45	36.45	3.8	30,608	0.01%
2024/02/02	12.9	36.47	30	36.52	36.45	-17.1	30,525	-0.06%
2024/02/01	73.2	36.30	1	36.30	36.30	72.2	30,337	0.24%
2024/01/31	10.2	36.20	0.6	36.20	36.20	9.6	30,544	0.03%
2024/01/30	9.3	36.33	39	36.34	36.36	-29.7	30,496	-0.10%
2024/01/29	23.5	36.16	33.4	36.26	36.28	-9.9	30,526	-0.03%
2024/01/26	29	36.13	72	36.21	36.07	-43	30,394	-0.14%
2024/01/25	98.3	36.35	2.3	36.33	36.29	96.1	30,391	0.32%
2024/01/24	4.2	36.29	25	36.27	36.23	-20.8	30,277	-0.07%
2024/01/23	2.6	36.14	9	36.19	36.20	-6.4	30,812	-0.02%
2024/01/22	39.5	36.01	40.2	36.07	36.14	-0.7	30,686	0.00%
2024/01/19	14.4	35.48	21.8	35.50	35.65	-7.4	30,473	-0.02%
2024/01/18	29.2	35.09	5	35.07	35.12	24.2	31,058	0.08%
2024/01/17	64.9	35.35	7	35.26	35.19	57.9	30,727	0.19%
2024/01/16	76.9	36.27	1.1	36.36	36.37	75.8	29,046	0.26%
2024/01/15	36.5	36.44	5	36.44	36.42	31.5	27,642	0.11%
2024/01/12	16.2	36.31	2	36.37	36.33	14.2	27,656	0.05%
2024/01/11	50.2	36.35	2.8	36.32	36.39	47.5	28,953	0.16%
2024/01/10	20.4	36.25	6	36.26	36.24	14.4	31,275	0.05%
2024/01/09	19.6	36.53	5	36.52	36.49	14.6	32,297	0.05%
2024/01/08	18	36.71	2.3	36.75	36.57	15.7	32,979	0.05%
2024/01/05	17.9	36.60	1.3	36.60	36.55	16.7	33,330	0.05%
2024/01/04	15.6	36.64	10	36.63	36.59	5.6	33,253	0.02%
2024/01/03	58.5	36.75	11	36.81	36.68	47.5	33,531	0.14%
2024/01/02	19.7	37.13	4	37.28	37.17	15.7	32,601	0.05%
2023/12/29	17.1	37.40	3.2	37.34	37.40	14	32,410	0.04%
2023/12/28	6.1	37.35	18.5	37.45	37.33	-12.4	32,806	-0.04%
2023/12/27	7.1	37.37	28	37.33	37.42	-20.9	33,456	-0.06%
2023/12/26	10.1	36.90	40	36.96	37.00	-29.8	33,230	-0.09%
2023/12/25	14.2	36.62	38.3	36.63	36.65	-24.1	32,781	-0.07%
2023/12/22	9.7	36.36	11	36.35	36.37	-1.3	32,487	0.00%
2023/12/21	17.7	36.25	0	0.00	36.33	17.7	32,461	0.05%
2023/12/20	19.1	36.45	12	36.52	36.57	7.1	32,376	0.02%
2023/12/19	17.2	36.03	31	36.06	36.10	-13.8	32,120	-0.04%
2023/12/18	7.7	36.33	3.3	36.27	36.38	4.4	32,281	0.01%
2023/12/15	47.5	36.42	16.5	36.39	36.36	31	32,159	0.10%
2023/12/14	5	36.47	25.9	36.47	36.55	-20.9	31,933	-0.07%
2023/12/13	21.6	35.96	28.1	36.01	36.06	-6.5	31,472	-0.02%
2023/12/12	5.6	35.59	10	35.63	35.58	-4.4	30,915	-0.01%
2023/12/11	21.3	35.47	30.6	35.46	35.47	-9.3	30,849	-0.03%
2023/12/08	2.2	35.42	5.6	35.49	35.42	-3.4	30,809	-0.01%
2023/12/07	10.5	35.24	22	35.26	35.25	-11.5	30,780	-0.04%
2023/12/06	34.1	35.26	22	35.26	35.31	12.1	31,299	0.04%
2023/12/05	6.2	34.99	0.5	35.20	35.05	5.7	31,001	0.02%
2023/12/04	10.6	35.22	2	35.26	35.19	8.6	30,868	0.03%
2023/12/01	14.4	35.06	15	35.14	35.13	-0.6	30,932	0.00%
2023/11/30	44.5	35.03	9.5	35.09	35.08	35	30,907	0.11%
2023/11/29	2.1	35.07	16	35.07	35.09	-13.9	30,961	-0.04%
2023/11/28	0.2	34.88	3	34.86	34.90	-2.8	30,789	-0.01%
2023/11/27	10.5	34.86	0	0.00	34.75	10.5	30,758	0.03%
2023/11/24	2.2	34.96	7	35.00	34.94	-4.8	30,597	-0.02%
2023/11/23	7.6	34.95	2	35.02	34.97	5.6	30,643	0.02%
2023/11/22	11.7	35.06	5	35.08	35.05	6.7	30,857	0.02%
2023/11/21	4.5	35.26	156	35.21	35.30	-151.5	31,044	-0.49%	大賣/鉅額交易
2023/11/20	3.7	34.84	18	34.82	34.90	-14.3	31,152	-0.05%
2023/11/17	4.2	34.82	8	34.86	34.82	-3.8	31,201	-0.01%
2023/11/16	6.4	34.81	0	0.00	34.77	6.4	31,282	0.02%
2023/11/15	12.6	34.88	56.2	35.02	34.83	-43.7	31,235	-0.14%
2023/11/14	2.3	34.65	12.1	34.70	34.68	-9.8	31,232	-0.03%
2023/11/13	4.7	34.60	25.3	34.59	34.54	-20.6	31,300	-0.07%
2023/11/10	18.7	34.38	66	34.38	34.43	-47.3	31,543	-0.15%
2023/11/09	14	34.50	23.4	34.52	34.55	-9.4	31,693	-0.03%
2023/11/08	1.4	34.49	21.1	34.39	34.54	-19.7	32,047	-0.06%
2023/11/07	5.7	34.19	15	34.17	34.23	-9.3	32,009	-0.03%
2023/11/06	1.4	34.19	11.6	34.06	34.24	-10.2	32,783	-0.03%
2023/11/03	20.5	33.69	8.4	33.70	33.69	12.1	32,772	0.04%
2023/11/02	3.1	33.51	18.9	33.44	33.52	-15.8	33,164	-0.05%
2023/11/01	6.9	32.78	0	0.00	32.89	6.9	33,528	0.02%
2023/10/31	50.4	32.92	7.4	33.15	32.69	43	34,305	0.13%
2023/10/30	19.2	33.19	11.3	33.27	33.23	7.9	35,099	0.02%
2023/10/27	10.5	33.20	1	33.30	33.13	9.5	35,971	0.03%
2023/10/26	41.3	33.01	1	33.16	33.10	40.3	37,274	0.11%
2023/10/25	6.6	33.64	3.4	33.62	33.62	3.2	37,595	0.01%
2023/10/24	30.7	33.11	2	33.39	33.47	28.7	38,032	0.08%
2023/10/23	49.6	33.17	30.9	33.25	33.08	18.7	38,620	0.05%
2023/10/20	65.3	33.17	2	33.46	33.40	63.3	39,802	0.16%
2023/10/19	68.9	33.53	111	33.45	33.65	-42.1	41,284	-0.10%	大賣/
2023/10/18	102.9	34.83	1	34.74	34.90	101.9	40,573	0.25%	大買/鉅額交易
2023/10/17	166	35.49	12	35.38	35.27	154	38,508	0.40%	大買/鉅額交易
2023/10/16	24.9	35.49	0	0.00	35.52	24.9	38,342	0.06%
2023/10/13	49.5	35.71	4	35.80	35.72	45.5	38,793	0.12%
2023/10/12	8	35.85	30.9	35.95	35.98	-22.9	39,925	-0.06%
2023/10/11	33.6	35.97	33.4	35.94	35.78	0.2	41,376	0.00%
2023/10/06	18.3	35.76	1	35.83	35.79	17.3	42,535	0.04%
2023/10/05	6.5	35.61	8.9	35.65	35.69	-2.4	43,168	-0.01%
2023/10/04	55.4	35.21	3.5	35.23	35.39	51.9	43,474	0.12%
2023/10/03	46.7	35.78	4	35.88	35.60	42.7	43,353	0.10%
2023/10/02	61.3	35.72	11.8	35.62	35.74	49.5	43,325	0.11%
2023/09/28	13.1	35.07	2	35.17	35.06	11.1	43,861	0.03%
2023/09/27	10.6	34.78	4	34.71	34.87	6.6	44,651	0.01%
2023/09/26	36.5	34.93	2	34.84	34.76	34.5	45,761	0.08%
2023/09/25	14.1	35.03	30.4	35.04	35.08	-16.3	46,125	-0.04%
2023/09/22	11.4	34.60	7	34.66	34.89	4.4	46,174	0.01%
2023/09/21	45.3	34.65	14.3	34.60	34.70	31	46,266	0.07%
2023/09/20	6.1	35.03	3	35.24	35.05	3.1	45,945	0.01%
2023/09/19	26.3	35.18	1	35.26	35.14	25.3	46,493	0.05%
2023/09/18	24.7	35.33	0.2	35.38	35.31	24.4	46,664	0.05%
2023/09/15	10.5	35.44	4.4	35.57	35.58	6.1	46,803	0.01%
2023/09/14	3.1	35.19	5.9	35.21	35.31	-2.8	46,953	-0.01%
2023/09/13	1.5	34.87	40	34.79	34.86	-38.5	47,064	-0.08%
2023/09/12	3.5	34.76	2.3	34.88	34.80	1.2	47,518	0.00%
2023/09/11	27.8	34.83	4	34.78	34.79	23.8	48,056	0.05%
2023/09/08	0.3	35.41	14	35.40	35.42	-13.7	47,956	-0.03%
2023/09/07	1.4	35.52	3	35.51	35.45	-1.6	48,886	0.00%
2023/09/06	3	35.58	4.9	35.59	35.60	-1.9	49,568	0.00%
2023/09/05	1.4	35.29	4.5	35.37	35.43	-3.1	49,852	-0.01%
2023/09/04	9.4	35.16	6	35.15	35.27	3.4	50,141	0.01%
2023/09/01	4.9	35.22	1	35.13	35.12	3.9	50,299	0.01%
2023/08/31	5.6	35.17	2.4	35.26	35.31	3.2	50,522	0.01%
2023/08/30	1.2	35.48	6.4	35.50	35.35	-5.2	50,824	-0.01%
2023/08/29	2.4	35.11	2.3	35.16	35.16	0.2	51,337	0.00%
2023/08/28	9.6	34.96	1	35.14	35.06	8.6	51,398	0.02%
2023/08/25	29.4	35.26	40	35.24	35.14	-10.6	51,319	-0.02%
2023/08/24	13.5	36.02	47.8	36.02	35.76	-34.3	51,396	-0.07%
2023/08/23	6.2	35.20	56	35.22	35.43	-49.8	51,458	-0.10%
2023/08/22	2.5	35.25	14.3	35.21	35.11	-11.8	52,007	-0.02%
2023/08/21	4.7	34.86	5.1	35.03	34.85	-0.4	52,135	0.00%
2023/08/18	59.1	34.77	7.4	35.17	34.84	51.7	52,121	0.10%
2023/08/17	4.9	34.99	117.4	35.01	35.33	-112.5	51,806	-0.22%	大賣/鉅額交易
2023/08/16	5.4	34.72	62.2	34.72	35.14	-56.7	51,736	-0.11%
2023/08/15	61.7	34.93	14.2	34.91	34.85	47.5	51,873	0.09%
2023/08/14	111.6	34.32	42	34.37	34.28	69.6	52,221	0.13%	大買/
2023/08/11	4.4	34.67	97	34.57	34.56	-92.6	52,016	-0.18%
2023/08/10	81.3	34.54	5.1	34.46	34.43	76.2	52,010	0.15%
2023/08/09	45.5	35.32	33	35.63	35.35	12.5	51,239	0.02%
2023/08/08	45.5	35.55	88	35.83	35.59	-42.5	50,991	-0.08%
2023/08/07	19.4	35.47	154.8	35.58	35.70	-135.4	50,577	-0.27%	大賣/鉅額交易
2023/08/04	38.4	34.51	104.4	34.50	34.74	-66	50,055	-0.13%	大賣/
2023/08/02	276.1	34.81	22	34.88	34.51	254.1	49,160	0.52%	大買/鉅額交易
2023/08/01	140.8	35.56	52.4	35.37	35.73	88.4	47,781	0.19%	大買/
2023/07/31	73.8	36.08	49.4	36.44	35.74	24.4	46,827	0.05%
2023/07/28	72.5	36.04	163.4	36.32	36.58	-90.9	45,368	-0.20%	大賣/
2023/07/27	108	36.36	209.9	36.35	36.10	-101.9	44,245	-0.23%	大買/大賣/鉅額交易
2023/07/26	17.5	35.95	48.4	36.08	36.02	-30.9	43,693	-0.07%
2023/07/25	28	36.31	220.5	36.44	36.05	-192.5	42,844	-0.45%	大賣/鉅額交易
2023/07/24	31.5	35.68	202.8	35.89	35.99	-171.2	41,141	-0.42%	大賣/鉅額交易
2023/07/21	13.1	34.70	46.4	34.93	35.26	-33.3	39,128	-0.09%
2023/07/20	11.3	34.59	13.2	34.50	34.71	-2	38,945	-0.01%
2023/07/19	43.8	34.69	125	34.46	34.36	-81.3	38,430	-0.21%	大賣/
2023/07/18	105.1	35.43	164.4	35.10	35.11	-59.3	37,308	-0.16%	大買/大賣/
2023/07/17	44.6	35.89	145.7	35.86	35.94	-101.1	35,892	-0.28%	大賣/鉅額交易
2023/07/14	17.2	35.31	307.2	35.46	35.54	-290	33,984	-0.85%	大賣/鉅額交易
2023/07/13	37.9	35.03	191	35.11	34.82	-153.1	32,411	-0.47%	大賣/鉅額交易
2023/07/12	161	34.33	146.4	34.18	34.30	14.6	30,636	0.05%	大買/大賣/
2023/07/11	14.3	33.68	63.5	33.69	33.80	-49.2	29,710	-0.17%
2023/07/10	25.3	33.21	12.2	33.21	33.18	13.1	29,355	0.04%
2023/07/07	42.5	33.08	186.3	33.18	33.08	-143.9	28,963	-0.50%	大賣/鉅額交易
2023/07/06	52.6	33.50	20	33.49	33.34	32.6	28,125	0.12%
2023/07/05	72.8	33.75	22	33.67	33.71	50.8	27,144	0.19%
2023/07/04	47.1	33.83	132.2	33.64	33.91	-85.1	26,313	-0.32%	大賣/
2023/07/03	11.5	33.15	17.8	33.16	33.24	-6.3	25,368	-0.02%
2023/06/30	4.3	32.53	14	32.60	32.67	-9.7	25,119	-0.04%
2023/06/29	2.1	32.52	15	32.49	32.53	-12.9	25,191	-0.05%
2023/06/28	13.3	32.43	11	32.36	32.30	2.3	25,050	0.01%
2023/06/27	46.7	32.41	19	32.38	32.18	27.7	25,112	0.11%
2023/06/26	48.2	32.64	6	32.72	32.77	42.2	24,721	0.17%
2023/06/21	18	32.64	52	32.53	32.83	-34	24,714	-0.14%
2023/06/20	23.2	32.51	11	32.54	32.48	12.2	24,470	0.05%
2023/06/19	9.2	32.73	14.4	32.74	32.73	-5.2	24,190	-0.02%
2023/06/16	36.1	32.77	29	32.82	32.78	7.1	23,898	0.03%
2023/06/15	20.2	32.69	59.3	32.62	32.69	-39.1	23,537	-0.17%
2023/06/14	20.6	32.29	9.4	32.30	32.32	11.2	23,053	0.05%
2023/06/13	7.8	32.10	59.1	32.08	32.20	-51.3	22,990	-0.22%
2023/06/12	43.3	31.83	31.5	31.89	31.78	11.8	22,212	0.05%
2023/06/09	14	31.67	10.9	31.64	31.78	3.1	21,791	0.01%
2023/06/08	16.7	31.30	37	31.31	31.24	-20.3	21,944	-0.09%
2023/06/07	2.9	31.45	21.8	31.44	31.46	-19	22,078	-0.09%
2023/06/06	3.4	31.11	5	31.13	31.15	-1.6	22,001	-0.01%
2023/06/05	23.5	31.00	12	31.07	31.10	11.4	21,934	0.05%
2023/06/02	5	31.04	61.4	30.93	30.93	-56.4	21,734	-0.26%
2023/06/01	35.5	30.41	2.4	30.44	30.47	33.1	21,375	0.15%
2023/05/31	22.3	30.49	12	30.51	30.49	10.3	21,387	0.05%
2023/05/30	34.2	30.58	14	30.54	30.52	20.2	21,242	0.10%
2023/05/29	168.7	30.62	23.6	30.63	30.65	145.1	20,974	0.69%	大買/鉅額交易
2023/05/26	4.4	29.96	15.4	30.06	30.13	-11	20,701	-0.05%
2023/05/25	4.9	29.72	62	29.75	29.78	-57.1	20,433	-0.28%
2023/05/24	26	29.29	0	0.00	29.43	26	20,364	0.13%
2023/05/23	8	29.31	2	29.37	29.37	6	20,586	0.03%
2023/05/22	24.4	29.34	13.7	29.37	29.35	10.7	20,555	0.05%
2023/05/19	26.3	29.29	105.6	29.30	29.31	-79.3	20,426	-0.39%	大賣/
2023/05/18	8.5	28.86	25	28.95	29.05	-16.5	20,315	-0.08%
2023/05/17	7.1	28.67	17.2	28.79	28.76	-10.1	19,833	-0.05%
2023/05/16	7.2	28.54	25.3	28.68	28.65	-18.1	19,596	-0.09%
2023/05/15	17.4	28.38	0	0.00	28.42	17.4	19,581	0.09%
2023/05/12	8	28.29	10	28.36	28.45	-2	19,709	-0.01%
2023/05/11	12.3	28.43	0	0.00	28.40	12.3	19,730	0.06%
2023/05/10	10.5	28.55	1	28.53	28.54	9.5	19,819	0.05%
2023/05/09	10.1	28.59	1	28.65	28.64	9.1	19,838	0.05%
2023/05/08	4	28.66	32	28.66	28.67	-28	20,137	-0.14%
2023/05/05	2.1	28.47	1	28.46	28.47	1.1	20,193	0.01%
2023/05/04	5.5	28.31	4	28.42	28.45	1.5	20,512	0.01%
2023/05/03	7	28.32	12	28.30	28.42	-5	20,639	-0.02%
2023/05/02	21.1	28.32	20.9	28.34	28.44	0.1	20,848	0.00%
2023/04/28	5	28.19	6.6	28.19	28.23	-1.6	21,218	-0.01%
2023/04/27	13.1	28.03	2.5	27.93	28.02	10.6	21,247	0.05%
2023/04/26	13.4	27.69	4.5	27.67	27.84	8.9	21,374	0.04%
2023/04/25	38.3	27.91	30	27.90	27.80	8.3	21,169	0.04%
2023/04/24	2.4	28.17	0	0.00	28.27	2.4	20,386	0.01%
2023/04/21	13.2	28.25	8	28.41	28.19	5.2	20,417	0.03%
2023/04/20	11.2	28.44	5	28.43	28.43	6.2	20,440	0.03%
2023/04/19	5.1	28.62	10	28.55	28.55	-4.9	20,772	-0.02%
2023/04/18	31.8	28.64	1	28.75	28.67	30.8	20,861	0.15%
2023/04/17	46.4	28.79	26.4	28.79	28.80	20	20,763	0.10%
2023/04/14	4	28.69	5.2	28.72	28.74	-1.2	20,701	-0.01%
2023/04/13	4.6	28.80	40	28.76	28.71	-35.4	20,739	-0.17%
2023/04/12	0	0.00	3	28.79	28.85	-3	20,533	-0.01%
2023/04/11	8	28.68	35.4	28.65	28.70	-27.4	20,618	-0.13%
2023/04/10	30.8	28.47	11	28.46	28.50	19.8	20,786	0.10%
2023/04/07	4.3	28.46	0.4	28.52	28.43	3.9	20,709	0.02%
2023/04/06	26.2	28.33	12.6	28.41	28.47	13.6	20,739	0.07%
2023/03/31	3.1	28.43	17.8	28.48	28.43	-14.6	20,527	-0.07%
2023/03/30	6	28.23	1	28.30	28.29	5	20,270	0.02%
2023/03/29	0.5	28.11	3	28.15	28.15	-2.5	20,139	-0.01%
2023/03/28	5.1	28.17	2	28.32	28.06	3.1	20,445	0.01%
2023/03/27	2.3	28.28	18.4	28.30	28.31	-16.1	20,288	-0.08%
2023/03/24	1	28.16	14.1	28.18	28.26	-13	20,355	-0.06%
2023/03/23	1	28.15	7	28.11	28.12	-6	20,172	-0.03%
2023/03/22	1.4	28.02	23.8	28.04	28.05	-22.4	20,077	-0.11%
2023/03/21	6.4	27.85	9	27.84	27.84	-2.6	19,992	-0.01%
2023/03/20	2.1	27.72	2	27.75	27.76	0.1	20,057	0.00%
2023/03/17	8	27.62	14	27.71	27.76	-6	19,971	-0.03%
2023/03/16	23.4	27.50	0	0.00	27.50	23.4	20,002	0.12%
2023/03/15	14.3	27.70	14.1	27.89	27.66	0.2	19,828	0.00%
2023/03/14	68.7	27.71	11	27.69	27.66	57.7	20,028	0.29%
2023/03/13	33.4	27.68	32.6	27.66	27.93	0.8	19,940	0.00%
2023/03/10	45.5	27.92	7	27.93	27.86	38.5	19,434	0.20%
2023/03/09	16.6	28.26	14.4	28.33	28.24	2.2	19,250	0.01%
2023/03/08	15.1	28.26	2	28.26	28.37	13.1	19,260	0.07%
2023/03/07	18.5	28.34	11.4	28.25	28.38	7.1	19,170	0.04%
2023/03/06	20.8	28.11	8.4	28.25	28.25	12.4	19,336	0.06%
2023/03/03	1	27.98	14.6	27.97	27.95	-13.6	19,265	-0.07%
2023/03/02	5.3	27.66	2.7	27.75	27.78	2.6	19,261	0.01%
2023/03/01	38.8	27.51	2.4	27.69	27.72	36.4	19,262	0.19%
2023/02/24	11.3	27.78	4	27.76	27.67	7.3	19,252	0.04%
2023/02/23	3.8	27.70	7.6	27.74	27.74	-3.8	18,853	-0.02%
2023/02/22	25.7	27.37	18	27.33	27.40	7.7	18,630	0.04%
2023/02/21	2.4	27.54	3.3	27.38	27.53	-0.9	18,676	0.00%
2023/02/20	1	27.33	10	27.37	27.41	-9	18,848	-0.05%
2023/02/17	9.4	27.21	10	27.21	27.24	-0.6	19,228	0.00%
2023/02/16	10.6	27.31	8.3	27.29	27.33	2.3	19,710	0.01%
2023/02/15	15.5	27.07	0	0.00	27.05	15.5	19,842	0.08%
2023/02/14	100	27.08	6.8	27.12	27.13	93.2	19,890	0.47%
2023/02/13	22.1	26.95	1.1	26.88	26.97	21	20,252	0.10%
2023/02/10	22.2	27.01	7	27.04	27.02	15.2	20,463	0.07%
2023/02/09	5.3	27.12	1	27.12	27.15	4.3	20,644	0.02%
2023/02/08	8.2	27.13	16.3	27.15	27.15	-8.1	20,772	-0.04%
2023/02/07	12.3	26.95	1	26.94	26.94	11.3	20,779	0.05%
2023/02/06	19	26.89	13	26.91	26.92	6	20,807	0.03%
2023/02/03	13.7	26.97	19.3	26.99	27.00	-5.6	20,631	-0.03%
2023/02/02	26.1	26.91	5.1	26.95	26.99	21	20,588	0.10%
2023/02/01	43.1	26.67	14	26.65	26.67	29.1	20,715	0.14%
2023/01/31	31.8	26.58	4.4	26.60	26.54	27.5	20,789	0.13%
2023/01/30	18.2	26.49	46.1	26.47	26.53	-27.9	20,925	-0.13%
2023/01/17	1	26.02	15.2	26.05	26.06	-14.2	21,187	-0.07%
2023/01/16	4.6	26.02	20	26.03	26.02	-15.4	21,491	-0.07%
2023/01/13	1.3	26.00	15.1	26.01	25.98	-13.8	21,901	-0.06%
2023/01/12	3.4	26.01	4	25.99	25.99	-0.6	23,355	0.00%
2023/01/11	5	26.07	6.2	26.08	26.07	-1.2	26,140	0.00%
2023/01/10	5.5	26.02	17.2	26.04	26.06	-11.7	28,394	-0.04%
2023/01/09	1.3	25.85	21.4	25.89	25.94	-20.1	30,395	-0.07%
2023/01/06	18.2	25.56	2.5	25.66	25.66	15.7	30,737	0.05%
2023/01/05	6.6	25.53	0.3	25.60	25.46	6.3	31,646	0.02%
2023/01/04	3.1	25.48	1.2	25.53	25.45	1.9	32,661	0.01%
2023/01/03	10.1	25.28	5.1	25.36	25.49	5	34,171	0.01%
2022/12/30	14.1	25.46	6	25.43	25.40	8.1	35,174	0.02%
2022/12/29	45.2	25.20	4	25.25	25.29	41.2	36,105	0.11%
2022/12/28	27.1	25.44	4	25.37	25.38	23.1	37,580	0.06%
2022/12/27	5	25.66	15.2	25.67	25.63	-10.2	39,029	-0.03%
2022/12/26	1.1	25.57	3	25.55	25.58	-1.9	39,495	0.00%
2022/12/23	4	25.55	40.1	25.47	25.60	-36.1	40,046	-0.09%
2022/12/22	5.1	25.60	30.2	25.63	25.67	-25.1	40,666	-0.06%
2022/12/21	14.8	25.33	0.2	25.41	25.34	14.6	41,902	0.03%
2022/12/20	37	25.37	47	25.54	25.30	-10	42,413	-0.02%
2022/12/19	3	25.70	3.5	25.75	25.73	-0.4	43,612	0.00%
2022/12/16	50.5	25.48	1	25.70	25.70	49.5	43,959	0.11%
2022/12/15	4.1	25.70	2	25.72	25.70	2.1	44,276	0.00%
2022/12/14	22	25.69	28.2	25.65	25.68	-6.2	44,807	-0.01%
2022/12/13	7	25.54	0.3	25.58	25.53	6.7	45,119	0.01%
2022/12/12	5.4	25.32	2.4	25.46	25.50	3	45,266	0.01%
2022/12/09	7.2	25.49	3.1	25.44	25.51	4.1	45,466	0.01%
2022/12/08	44.7	25.28	6	25.37	25.29	38.7	45,414	0.09%
2022/12/07	16.4	25.43	62.1	25.49	25.44	-45.7	45,356	-0.10%
2022/12/06	20.6	25.69	5.3	25.74	25.61	15.3	45,095	0.03%
2022/12/05	49.3	25.81	31.3	25.84	25.87	18	44,791	0.04%
2022/12/02	14.8	25.73	35	25.72	25.73	-20.2	44,678	-0.05%
2022/12/01	3.8	25.89	13.3	25.91	25.82	-9.5	44,927	-0.02%
2022/11/30	106	25.62	0.2	25.57	25.65	105.8	44,924	0.24%	大買/鉅額交易
2022/11/29	42.2	25.39	45.3	25.25	25.47	-3.1	45,006	-0.01%
2022/11/28	24	25.34	6.1	25.27	25.32	17.9	45,368	0.04%
2022/11/25	3.2	25.56	20	25.59	25.52	-16.8	45,495	-0.04%
2022/11/24	1.5	25.43	23.2	25.44	25.54	-21.8	45,526	-0.05%
2022/11/23	5.8	25.27	12	25.27	25.30	-6.2	45,616	-0.01%
2022/11/22	28.4	25.14	76.3	25.12	25.10	-47.9	46,286	-0.10%
2022/11/21	16.4	25.37	8	25.29	25.22	8.4	46,210	0.02%
2022/11/18	20.1	25.60	4	25.48	25.43	16	46,058	0.03%
2022/11/17	27.7	25.41	31	25.41	25.58	-3.3	46,115	-0.01%
2022/11/16	12.5	25.56	31.1	25.51	25.53	-18.6	46,277	-0.04%
2022/11/15	7.6	25.42	80.4	25.45	25.55	-72.8	46,005	-0.16%
2022/11/14	51.2	25.41	50.7	25.28	25.42	0.5	45,523	0.00%
2022/11/11	105.1	25.06	55.4	25.08	25.00	49.6	44,997	0.11%	大買/
2022/11/10	2.5	24.55	1.1	24.53	24.53	1.4	44,523	0.00%
2022/11/09	21.1	24.56	48.4	24.55	24.61	-27.3	44,514	-0.06%
2022/11/08	37.5	24.31	7	24.31	24.23	30.5	44,336	0.07%
2022/11/07	19	24.03	23.1	24.00	24.06	-4.1	43,972	-0.01%
2022/11/04	11.2	23.47	12	23.51	23.64	-0.8	43,722	0.00%
2022/11/03	8.4	23.52	1	23.55	23.58	7.4	43,744	0.02%
2022/11/02	10.1	23.66	5.1	23.67	23.67	5.1	43,687	0.01%
2022/11/01	7.5	23.55	1	23.55	23.55	6.5	43,778	0.01%
2022/10/31	13.2	23.47	9.7	23.49	23.48	3.5	43,858	0.01%
2022/10/28	20.5	23.38	11	23.37	23.31	9.5	44,013	0.02%
2022/10/27	5	23.50	12	23.53	23.58	-7	43,742	-0.02%
2022/10/26	21.2	23.39	8.4	23.42	23.41	12.8	43,975	0.03%
2022/10/25	32.1	23.45	7	23.48	23.40	25.1	43,675	0.06%
2022/10/24	23.7	23.82	10	23.76	23.69	13.7	43,127	0.03%
2022/10/21	41.2	23.72	17.2	23.72	23.58	24	42,952	0.06%
2022/10/20	96.1	23.52	7	23.57	23.65	89.1	42,434	0.21%
2022/10/19	204.9	23.92	139.5	23.97	23.95	65.4	41,038	0.16%	大買/大賣/
2022/10/18	195.2	25.79	11	25.87	25.84	184.2	38,264	0.48%	大買/鉅額交易
2022/10/17	172	25.56	30	25.55	25.77	142	36,062	0.39%	大買/鉅額交易
2022/10/14	90.6	25.92	19	25.91	25.91	71.6	33,875	0.21%
2022/10/13	51.2	25.69	2	25.66	25.53	49.2	33,319	0.15%
2022/10/12	87.8	25.74	4	25.74	25.82	83.8	32,298	0.26%
2022/10/11	83.1	25.86	10	25.88	25.85	73.1	31,414	0.23%
2022/10/07	152.6	26.31	1	26.31	26.28	151.6	30,057	0.50%	大買/鉅額交易
2022/10/06	56	26.53	5	26.54	26.57	51	29,048	0.18%
2022/10/05	138.6	26.62	14	26.61	26.62	124.6	28,495	0.44%	大買/鉅額交易
2022/10/04	169.5	26.19	11	26.19	26.27	158.5	27,349	0.58%	大買/鉅額交易
2022/10/03	22.6	25.62	0	0.00	25.67	22.6	25,742	0.09%
2022/09/30	21.5	25.62	8	25.64	25.78	13.5	25,645	0.05%
2022/09/29	62	25.86	5	25.89	25.81	57	25,407	0.22%
2022/09/28	63.5	25.92	1	25.86	25.83	62.5	25,726	0.24%
2022/09/27	31.5	26.29	4	26.37	26.33	27.5	24,823	0.11%
2022/09/26	111.9	26.44	5	26.58	26.33	106.9	24,841	0.43%	大買/鉅額交易
2022/09/23	38.4	27.07	0	0.00	27.06	38.4	24,343	0.16%
2022/09/22	74.4	27.14	0	0.00	27.17	74.4	24,787	0.30%
2022/09/21	28.8	27.68	0	0.00	27.64	28.8	24,382	0.12%
2022/09/20	36	27.99	10.3	27.97	27.98	25.7	24,002	0.11%
2022/09/19	11.1	28.14	0	0.00	28.06	11.1	23,870	0.05%
2022/09/16	26.2	28.24	1	28.25	28.28	25.2	23,904	0.11%
2022/09/15	1	28.34	4	28.52	28.59	-3	24,377	-0.01%
2022/09/14	21.4	28.28	1	28.34	28.35	20.4	25,063	0.08%
2022/09/13	0	0.00	2	28.74	28.71	-2	25,067	-0.01%
2022/09/12	3.1	28.49	7	28.53	28.56	-4	25,899	-0.02%
2022/09/08	7.7	27.95	2	28.10	28.25	5.7	26,541	0.02%
2022/09/07	13	27.88	1	27.99	27.90	12	27,361	0.04%
2022/09/06	8.2	28.08	1	28.08	28.08	7.2	27,108	0.03%
2022/09/05	16.2	28.04	8	28.09	28.18	8.2	27,077	0.03%
2022/09/02	31.8	28.24	5	28.17	28.10	26.8	27,375	0.10%
2022/09/01	17.5	28.43	0	0.00	28.44	17.5	26,958	0.06%
2022/08/31	12.3	28.52	0	0.00	28.79	12.3	26,588	0.05%
2022/08/30	42	28.48	3	28.59	28.67	39	26,330	0.15%
2022/08/29	27.3	28.38	2	28.48	28.45	25.3	26,109	0.10%
2022/08/26	2.3	29.10	2	29.12	29.10	0.3	25,430	0.00%
2022/08/25	2	28.94	1	28.97	28.94	1	25,285	0.00%
2022/08/24	24.1	28.86	1	28.99	28.80	23.1	25,177	0.09%
2022/08/23	28	28.98	5	28.95	28.93	23	24,848	0.09%
2022/08/22	5.6	29.17	3	29.18	29.25	2.6	24,388	0.01%
2022/08/19	6.1	29.34	5.4	29.36	29.42	0.7	24,110	0.00%
2022/08/18	14	29.12	202.2	29.16	29.29	-188.2	24,128	-0.78%	大賣/鉅額交易
2022/08/17	1.2	29.23	7	29.20	29.28	-5.9	24,037	-0.02%
2022/08/16	3	29.16	300	29.16	29.24	-297	24,041	-1.24%	大賣/鉅額交易
2022/08/15	507.2	29.23	201	29.22	29.22	306.2	23,880	1.28%	大買/大賣/鉅額交易
2022/08/12	2.5	29.23	8.1	29.26	29.30	-5.6	23,637	-0.02%
2022/08/11	1.5	29.13	9	29.10	29.12	-7.5	23,814	-0.03%
2022/08/10	13.7	28.83	5	28.85	28.81	8.7	23,742	0.04%
2022/08/09	2	28.76	6.3	29.04	29.07	-4.3	23,654	-0.02%
2022/08/08	11.3	28.72	10	28.66	28.87	1.3	23,892	0.01%
2022/08/05	189	28.84	31	28.70	28.87	158	23,904	0.66%	大買/鉅額交易
2022/08/04	18.2	28.27	2	28.28	28.43	16.2	24,150	0.07%
2022/08/03	4.5	28.32	4	28.35	28.44	0.5	24,195	0.00%
2022/08/02	10.2	28.35	2	28.42	28.45	8.2	24,176	0.03%
2022/08/01	13	28.61	3	28.65	28.76	10	24,031	0.04%
2022/07/29	1	28.50	14	28.50	28.55	-13	24,047	-0.05%
2022/07/28	15.1	28.28	2	28.34	28.18	13.1	23,873	0.05%
2022/07/27	9	28.00	3	28.11	28.25	6	23,648	0.03%
2022/07/26	17	28.07	12	28.10	28.12	5	23,575	0.02%
2022/07/25	9	28.22	3	28.32	28.33	6	23,450	0.03%
2022/07/22	12.1	28.36	5	28.31	28.40	7.1	23,497	0.03%
2022/07/21	4	28.15	11.5	28.19	28.38	-7.5	23,839	-0.03%
2022/07/20	5.1	28.04	17	28.03	28.00	-11.9	24,096	-0.05%
2022/07/19	2.1	27.61	14	27.59	27.68	-11.9	24,748	-0.05%
2022/07/18	19	27.35	4.5	27.33	27.48	14.5	24,713	0.06%
2022/07/15	6	27.10	5	27.20	27.09	1	24,487	0.00%
2022/07/14	15	27.17	1	27.18	27.18	14	24,288	0.06%
2022/07/13	9.1	27.16	8	27.17	27.08	1.1	24,146	0.00%
2022/07/12	47.4	26.54	11	26.49	26.62	36.3	24,016	0.15%
2022/07/11	5.6	27.24	20	27.23	27.25	-14.5	23,577	-0.06%
2022/07/08	18	27.26	14	27.15	27.25	4	23,400	0.02%
2022/07/07	16	26.64	18	26.69	26.76	-2	23,071	-0.01%
2022/07/06	42.7	26.53	3	26.57	26.32	39.7	23,127	0.17%
2022/07/05	24.4	26.79	0	0.00	26.96	24.4	22,663	0.11%
2022/07/04	66.2	26.74	14	26.60	26.68	52.2	22,393	0.23%
2022/07/01	40.7	27.02	91.1	27.21	26.81	-50.4	22,566	-0.22%
2022/06/30	85.3	27.62	241	27.52	27.56	-155.7	21,708	-0.72%	大賣/鉅額交易
2022/06/29	64.1	28.20	1	28.20	28.14	63.1	20,881	0.30%
2022/06/28	16.6	28.50	3	28.43	28.53	13.6	20,578	0.07%
2022/06/27	4	28.81	11	28.70	28.86	-7	20,368	-0.03%
2022/06/24	45.8	28.28	1	28.25	28.10	44.8	20,147	0.22%
2022/06/23	89.2	28.20	16	28.19	28.05	73.2	20,047	0.36%
2022/06/22	50.2	28.73	11	28.60	28.50	39.2	19,293	0.20%
2022/06/21	27	29.06	110.3	29.15	29.28	-83.3	18,528	-0.45%	大賣/
2022/06/20	66.9	29.06	0	0.00	28.87	66.9	18,308	0.37%
2022/06/17	66.1	29.60	3	29.69	29.62	63.1	17,392	0.36%
2022/06/16	61.4	30.12	2	30.56	29.94	59.4	16,622	0.36%
2022/06/15	43.1	30.43	7	30.29	30.39	36.1	15,696	0.23%
2022/06/14	31	30.24	4.2	30.38	30.48	26.9	15,602	0.17%
2022/06/13	50.3	30.44	2	30.48	30.51	48.3	15,482	0.31%
2022/06/10	17.5	31.05	0	0.00	31.08	17.5	14,994	0.12%
2022/06/09	14	31.33	17	31.32	31.30	-3	15,011	-0.02%
2022/06/08	4	31.58	15.2	31.59	31.60	-11.2	14,992	-0.07%
2022/06/07	6	31.38	1	31.44	31.44	5	15,163	0.03%
2022/06/06	4.1	31.35	2	31.42	31.48	2.1	15,209	0.01%
2022/06/02	4.9	31.40	2	31.40	31.40	2.9	15,616	0.02%
2022/06/01	3.8	31.51	3	31.50	31.52	0.8	16,204	0.00%
2022/05/31	6	31.26	0	0.00	31.40	6	16,408	0.04%
2022/05/30	24	31.38	7.3	31.40	31.43	16.7	16,672	0.10%
2022/05/27	10.3	31.11	3.8	31.00	31.08	6.5	16,766	0.04%
2022/05/26	8.8	30.94	5	30.96	30.80	3.8	17,092	0.02%
2022/05/25	4.4	30.75	2.1	30.86	30.88	2.3	17,125	0.01%
2022/05/24	6.2	30.73	1.7	30.89	30.70	4.5	17,438	0.03%
2022/05/23	24	30.84	2.2	30.90	30.86	21.8	17,461	0.12%
2022/05/20	0	0.00	16.3	30.78	30.72	-16.3	17,709	-0.09%
2022/05/19	42.2	30.51	1	30.60	30.68	41.2	18,026	0.23%
2022/05/18	22	30.88	3	30.91	31.01	19	17,868	0.11%
2022/05/17	5	30.69	0.5	30.77	30.69	4.5	17,836	0.03%
2022/05/16	19	30.69	13.3	30.56	30.72	5.7	17,947	0.03%
2022/05/13	4.8	30.74	6	30.79	30.80	-1.2	17,622	-0.01%
2022/05/12	49.8	30.88	1	30.98	30.63	48.8	17,584	0.28%
2022/05/11	33.7	31.21	13.8	31.21	31.17	19.9	17,093	0.12%
2022/05/10	21.1	31.36	3	31.35	31.65	18.1	16,798	0.11%
2022/05/09	13.3	31.79	21	31.63	31.57	-7.7	16,792	-0.05%
2022/05/06	36.4	32.08	4.4	32.12	32.25	32	16,679	0.19%
2022/05/05	3	32.54	8	32.56	32.54	-5	16,763	-0.03%
2022/05/04	0	0.00	10	32.25	32.31	-10	16,949	-0.06%
2022/05/03	8.1	31.97	4	32.03	32.09	4.1	17,554	0.02%
2022/04/29	3.1	31.96	3.2	31.98	32.01	-0.1	17,967	0.00%
2022/04/28	4.7	31.61	2	31.64	31.72	2.7	18,539	0.01%
2022/04/27	61.9	31.33	10	31.30	31.48	51.9	18,489	0.28%
2022/04/26	18.9	31.95	1	31.91	31.93	17.9	18,167	0.10%
2022/04/25	83	32.07	26	32.09	32.03	57	18,243	0.31%
2022/04/22	3.1	32.70	2	32.80	32.78	1.1	17,463	0.01%
2022/04/21	3.3	32.95	6	32.95	32.90	-2.7	17,770	-0.02%
2022/04/20	5.2	32.80	0	0.00	32.83	5.2	17,859	0.03%
2022/04/19	2	32.87	0	0.00	32.85	2	18,080	0.01%
2022/04/18	19.6	32.64	2	32.68	32.68	17.6	18,217	0.10%
2022/04/15	15.1	32.87	10	32.89	32.90	5.1	18,004	0.03%
2022/04/14	12	33.16	3	33.10	33.07	9	18,223	0.05%
2022/04/13	0	0.00	5	33.02	33.11	-5	18,347	-0.03%
2022/04/12	39.7	32.62	0	0.00	32.69	39.7	18,315	0.22%
2022/04/11	31.1	32.87	0	0.00	32.81	31.1	17,884	0.17%
2022/04/08	9.5	33.06	16	33.02	33.17	-6.5	17,526	-0.04%
2022/04/07	103.9	33.17	2	33.17	32.90	101.9	17,428	0.58%	大買/鉅額交易
2022/04/06	50.7	33.35	2	33.40	33.47	48.7	16,712	0.29%
2022/04/01	11.8	33.47	0	0.00	33.55	11.8	16,657	0.07%
2022/03/31	54	33.69	0	0.00	33.63	54	16,656	0.32%
2022/03/30	115	33.60	4	33.55	33.70	111	16,713	0.66%	大買/鉅額交易
2022/03/29	1.1	33.64	6	33.77	33.64	-4.9	16,641	-0.03%
2022/03/28	14	33.49	15.4	33.75	33.78	-1.4	16,634	-0.01%
2022/03/25	4	33.83	0	0.00	33.81	4	16,484	0.02%
2022/03/24	14	33.93	0	0.00	33.96	14	16,660	0.08%
2022/03/23	202.2	34.00	54	33.98	33.96	148.2	16,953	0.87%	大買/鉅額交易
2022/03/22	1	33.91	0	0.00	33.87	1	17,380	0.01%
2022/03/21	0	0.00	8	33.96	33.95	-8	17,417	-0.05%
2022/03/18	2	33.82	1	33.83	33.90	1	17,685	0.01%
2022/03/17	1.1	33.87	28	33.83	34.01	-26.9	17,731	-0.15%
2022/03/16	11.3	33.71	0	0.00	33.71	11.3	17,821	0.06%
2022/03/15	13	33.84	8	33.87	33.78	5	17,846	0.03%
2022/03/14	0	0.00	4	34.09	34.13	-4	18,020	-0.02%
2022/03/11	6.1	33.89	8	33.88	33.90	-1.9	18,151	-0.01%
2022/03/10	1.6	33.94	8.4	33.86	33.89	-6.8	18,239	-0.04%
2022/03/09	1	33.20	110	33.29	33.36	-109	18,168	-0.60%	大賣/鉅額交易
2022/03/08	48	33.00	38	32.94	33.00	10	18,129	0.05%
2022/03/07	23.2	33.45	509	33.44	33.45	-485.9	17,675	-2.75%	大賣/鉅額交易
2022/03/04	20.2	34.09	12	34.12	34.04	8.2	17,185	0.05%
2022/03/03	6	34.23	5	34.15	34.22	1	17,340	0.01%
2022/03/02	3	33.84	14.8	33.96	33.97	-11.8	17,356	-0.07%
2022/03/01	2	33.78	58	33.72	33.88	-56	17,209	-0.33%
2022/02/25	2.4	33.29	2	33.21	33.33	0.4	16,965	0.00%
2022/02/24	30	33.23	8	33.25	33.19	22	17,005	0.13%
2022/02/23	100	33.64	1.2	33.70	33.75	98.8	16,824	0.59%
2022/02/22	9.1	33.34	26	33.34	33.49	-16.9	16,978	-0.10%
2022/02/21	5	33.53	24.3	33.67	33.80	-19.3	17,361	-0.11%
2022/02/18	0.1	33.45	5	33.47	33.50	-4.9	17,247	-0.03%
2022/02/17	2.1	33.29	3	33.38	33.34	-0.9	17,551	-0.01%
2022/02/16	5.5	33.27	5	33.25	33.27	0.5	17,830	0.00%
2022/02/15	7.5	33.14	2	33.21	33.10	5.5	17,811	0.03%
2022/02/14	30.8	33.11	0	33.15	33.13	30.8	18,019	0.17%
2022/02/11	3	33.45	3	33.40	33.43	0	18,330	0.00%
2022/02/10	6.5	33.48	2	33.48	33.49	4.5	18,757	0.02%
2022/02/09	5	33.45	7	33.47	33.50	-2	19,206	-0.01%
2022/02/08	3	33.24	7	33.25	33.30	-4	19,190	-0.02%
2022/02/07	43	32.56	12	32.81	33.00	31	19,118	0.16%
2022/01/26	7.4	32.42	152	32.46	32.40	-144.6	19,021	-0.76%	大賣/鉅額交易
2022/01/25	42.2	32.34	0	0.00	32.34	42.2	19,107	0.22%
2022/01/24	34.8	32.58	3.9	32.57	32.72	30.9	18,760	0.16%
2022/01/21	52.2	32.91	5	32.95	32.84	47.2	18,519	0.25%
2022/01/20	0.3	33.24	0.2	33.30	33.36	0.1	18,158	0.00%
2022/01/19	21.3	33.33	0	33.37	33.21	21.3	18,354	0.12%
2022/01/18	0	0.00	11	33.37	33.45	-11	18,641	-0.06%
2022/01/17	6.6	33.19	6	33.20	33.22	0.6	18,981	0.00%
2022/01/14	23.2	32.99	32	32.94	33.15	-8.8	21,215	-0.04%
2022/01/13	1.8	33.23	2	33.15	33.20	-0.2	22,404	0.00%
2022/01/12	9.7	33.13	2	33.37	33.10	7.7	23,373	0.03%
2022/01/11	8.6	33.22	2.3	33.23	33.20	6.3	23,638	0.03%
2022/01/10	4	33.20	7	33.26	33.27	-3	24,258	-0.01%
2022/01/07	21.1	33.23	6.5	33.49	33.17	14.6	24,516	0.06%
2022/01/06	37	33.42	3	33.49	33.41	34	24,667	0.14%
2022/01/05	10.6	33.42	5	33.41	33.45	5.6	25,175	0.02%
2022/01/04	3	33.42	5	33.41	33.41	-2	26,009	-0.01%
2022/01/03	25	33.46	2	33.45	33.42	23	26,439	0.09%
2021/12/30	15.5	33.60	97	33.59	33.58	-81.5	27,336	-0.30%
2021/12/29	10	33.60	6	33.59	33.61	4	27,867	0.01%
2021/12/28	63	33.56	7.2	33.53	33.56	55.8	28,292	0.20%
2021/12/27	3	33.37	43	33.39	33.38	-40	28,983	-0.14%
2021/12/24	21.6	33.40	0	0.00	33.29	21.6	30,113	0.07%
2021/12/23	21	33.35	0	0.00	33.34	21	30,324	0.07%
2021/12/22	1.1	33.30	0	0.00	33.30	1.1	30,997	0.00%
2021/12/21	8	33.28	1	33.31	33.36	7	31,128	0.02%
2021/12/20	0.1	33.36	16	33.36	33.41	-15.9	31,224	-0.05%
2021/12/17	14.1	33.38	21	33.42	33.43	-6.9	31,075	-0.02%
2021/12/16	2	33.33	29	33.41	33.45	-27	30,909	-0.09%
2021/12/15	13	32.92	33.3	33.01	33.04	-20.3	31,068	-0.07%
2021/12/14	14.6	33.08	10	33.01	32.95	4.6	31,054	0.01%
2021/12/13	4.1	33.41	1.3	33.39	33.33	2.8	30,895	0.01%
2021/12/10	25.3	33.29	10	33.25	33.30	15.3	30,862	0.05%
2021/12/09	3	33.23	2	33.36	33.32	1	30,754	0.00%
2021/12/08	26.1	33.24	13	33.28	33.18	13.1	30,597	0.04%
2021/12/07	3	32.86	7.2	33.02	33.03	-4.2	30,311	-0.01%
2021/12/06	3.6	32.71	4	32.82	32.86	-0.4	30,069	0.00%
2021/12/03	7	32.67	5	32.68	32.65	2	30,302	0.01%
2021/12/02	52	32.46	2	32.49	32.47	50	30,250	0.17%
2021/12/01	2	32.29	39.2	32.41	32.50	-37.2	30,420	-0.12%
2021/11/30	4	32.46	12	32.47	32.30	-8	30,392	-0.03%
2021/11/29	10.3	32.08	3.3	32.15	32.22	7	30,384	0.02%
2021/11/26	17.2	32.48	7.8	32.43	32.35	9.4	30,133	0.03%
2021/11/25	6.7	32.67	4	32.65	32.65	2.7	29,905	0.01%
2021/11/24	26.2	32.59	14	32.61	32.61	12.2	29,925	0.04%
2021/11/23	11.4	32.71	2	32.65	32.63	9.4	29,885	0.03%
2021/11/22	2.1	32.94	21	33.00	32.93	-18.9	29,903	-0.06%
2021/11/19	15.3	33.01	137.1	33.10	32.93	-121.9	29,833	-0.41%	大賣/鉅額交易
2021/11/18	3	32.94	40	32.98	32.98	-37	29,820	-0.12%
2021/11/17	5	32.69	15.4	32.66	32.71	-10.4	29,329	-0.04%
2021/11/16	5.3	32.49	14.1	32.53	32.59	-8.8	29,410	-0.03%
2021/11/15	2.1	32.41	28	32.44	32.43	-25.9	29,642	-0.09%
2021/11/12	11	32.14	12	32.15	32.20	-1	29,635	0.00%
2021/11/11	14	32.23	113	32.27	32.15	-99	29,814	-0.33%	大賣/
2021/11/10	14.2	32.39	34	32.40	32.34	-19.9	30,295	-0.07%
2021/11/09	17.7	32.37	29	32.39	32.35	-11.3	30,107	-0.04%
2021/11/08	19.8	32.26	128	32.33	32.39	-108.2	29,738	-0.36%	大賣/鉅額交易
2021/11/05	8.2	31.91	4	31.88	31.95	4.2	29,680	0.01%
2021/11/04	10	31.92	5.2	31.92	31.86	4.8	29,884	0.02%
2021/11/03	24	31.73	22	31.73	31.77	2	29,845	0.01%
2021/11/02	13.4	31.55	24	31.70	31.53	-10.6	29,764	-0.04%
2021/11/01	19.7	31.60	1	31.60	31.56	18.7	29,464	0.06%
2021/10/29	14.2	31.34	42	31.40	31.45	-27.8	29,203	-0.10%
2021/10/28	13.1	31.35	11.4	31.33	31.39	1.7	29,000	0.01%
2021/10/27	16	31.07	7	31.14	31.15	9	28,924	0.03%
2021/10/26	20.4	31.01	25	30.96	31.05	-4.6	28,992	-0.02%
2021/10/25	43.2	30.77	1.1	30.84	30.86	42.1	28,743	0.15%
2021/10/22	218.7	30.69	11	30.79	30.84	207.7	28,569	0.73%	大買/鉅額交易
2021/10/21	165	32.33	20	32.39	32.40	145	26,495	0.55%	大買/鉅額交易
2021/10/20	41	32.38	10.1	32.41	32.37	30.9	25,033	0.12%
2021/10/19	11.2	32.35	7	32.39	32.40	4.2	23,996	0.02%
2021/10/18	26	32.33	4	32.38	32.36	22	23,655	0.09%
2021/10/15	14	32.29	20	32.30	32.31	-6	23,612	-0.03%
2021/10/14	67.6	32.11	9	32.17	32.18	58.6	23,569	0.25%
2021/10/13	73.5	32.18	34	32.18	32.17	39.5	23,078	0.17%
2021/10/12	80.4	32.33	13.7	32.27	32.24	66.7	22,532	0.30%
2021/10/08	39.5	32.60	8	32.61	32.59	31.5	21,746	0.14%
2021/10/07	51	32.53	28	32.35	32.57	23	21,631	0.11%
2021/10/06	31.9	31.81	3	31.97	31.88	28.9	20,959	0.14%
2021/10/05	75.3	31.57	7	31.69	31.96	68.3	20,585	0.33%
2021/10/04	72.6	32.00	4	32.23	31.84	68.6	20,219	0.34%
2021/10/01	73.3	32.25	14	32.20	32.26	59.3	19,474	0.30%
2021/09/30	13.3	32.67	3	32.65	32.77	10.3	18,345	0.06%
2021/09/29	63.5	32.72	6	32.73	32.70	57.5	18,174	0.32%
2021/09/28	20.6	33.01	13	33.06	33.08	7.6	17,606	0.04%
2021/09/27	11	33.28	4	33.31	33.30	7	17,512	0.04%
2021/09/24	17	33.33	4	33.31	33.30	13	17,887	0.07%
2021/09/23	31.2	33.10	6	33.10	33.08	25.2	17,863	0.14%
2021/09/22	54	32.83	2	32.83	32.90	52	17,894	0.29%
2021/09/17	52	33.37	6	33.35	33.42	46	17,382	0.26%
2021/09/16	4	33.30	11	33.27	33.28	-7	17,370	-0.04%
2021/09/15	9.8	33.20	6	33.25	33.33	3.8	17,219	0.02%
2021/09/14	6	33.44	12	33.42	33.36	-6	17,241	-0.03%
2021/09/13	11	33.39	15	33.40	33.41	-4	17,264	-0.02%
2021/09/10	9.1	33.10	26	33.04	33.22	-16.9	17,282	-0.10%
2021/09/09	16	32.85	2	32.86	32.94	14	17,241	0.08%
2021/09/08	19.7	32.95	0	0.00	32.80	19.7	17,202	0.11%
2021/09/07	6	33.09	4	33.11	33.16	2	16,852	0.01%
2021/09/06	19.4	33.17	4	33.28	33.07	15.4	16,790	0.09%
2021/09/03	11	33.24	4	33.22	33.24	7	16,600	0.04%
2021/09/02	12	33.22	6	33.18	33.16	6	16,607	0.04%
2021/09/01	245.3	33.35	9	33.38	33.39	236.3	16,552	1.43%	大買/鉅額交易
2021/08/31	37	33.10	6	33.28	33.38	31	16,476	0.19%
2021/08/30	308.1	33.21	9	33.22	33.29	299.1	16,532	1.81%	大買/鉅額交易
2021/08/27	5	33.07	23	33.05	33.11	-18	16,504	-0.11%
2021/08/26	33.3	32.85	1	32.87	32.99	32.3	16,452	0.20%
2021/08/25	7	32.93	12.7	32.94	33.00	-5.7	16,281	-0.04%
2021/08/24	32.4	32.73	1	33.01	32.80	31.4	16,383	0.19%
2021/08/23	19	32.79	14	32.78	32.88	5	16,186	0.03%
2021/08/20	27.2	32.19	1.9	32.24	32.26	25.3	16,057	0.16%
2021/08/19	28.8	32.53	8	32.43	32.32	20.8	15,784	0.13%
2021/08/18	31.2	32.49	107.2	32.33	33.07	-76	15,181	-0.50%	大賣/
2021/08/17	45.1	32.63	7	32.71	32.53	38.1	14,907	0.26%
2021/08/16	49.4	32.96	1	32.89	32.86	48.4	14,707	0.33%
2021/08/13	16.5	33.29	4.9	33.39	33.27	11.6	14,056	0.08%
2021/08/12	42.6	33.41	0.2	33.49	33.51	42.4	13,851	0.31%
2021/08/11	20.9	33.46	12	33.43	33.49	8.9	13,905	0.06%
2021/08/10	20.4	33.82	0	0.00	33.79	20.4	13,704	0.15%
2021/08/09	3.2	33.95	2	34.11	34.10	1.2	14,439	0.01%
2021/08/06	20.6	34.17	12	34.20	34.25	8.6	14,660	0.06%
2021/08/05	10.5	34.19	1	34.35	34.20	9.5	15,367	0.06%
2021/08/04	8	34.28	6	34.25	34.35	2	16,712	0.01%
2021/08/03	4.5	34.08	3	34.12	34.15	1.5	17,432	0.01%
2021/08/02	12.1	33.80	3	33.84	34.00	9.1	17,428	0.05%
2021/07/30	9.1	34.03	2	34.14	33.90	7.1	17,250	0.04%
2021/07/29	13	33.97	7	34.07	34.10	6	17,094	0.04%
2021/07/28	62.4	33.62	4	33.65	33.89	58.4	17,359	0.34%
2021/07/27	23	34.07	3	34.24	34.07	20	17,372	0.12%
2021/07/26	1.2	34.50	6	34.53	34.50	-4.8	17,260	-0.03%
2021/07/23	3	34.40	8	34.42	34.47	-5	17,212	-0.03%
2021/07/22	13.5	34.13	3	34.33	34.21	10.5	17,183	0.06%
2021/07/21	46.5	34.17	4	34.45	34.13	42.5	16,996	0.25%
2021/07/20	23.6	34.67	0	0.00	34.56	23.6	16,353	0.14%
2021/07/19	15.3	35.02	0	0.00	35.14	15.3	16,195	0.09%
2021/07/16	3	35.06	1	35.13	35.12	2	16,301	0.01%
2021/07/15	3	34.75	5	34.76	34.98	-2	16,244	-0.01%
2021/07/14	27.3	34.53	2.9	34.47	34.48	24.4	16,238	0.15%
2021/07/13	14.2	35.01	1	35.38	34.85	13.2	16,009	0.08%
2021/07/12	13.4	35.14	7	35.32	35.27	6.4	15,934	0.04%
2021/07/09	7.2	35.42	0	0.00	35.44	7.2	15,733	0.05%
2021/07/08	6	35.74	4	35.78	35.80	2	15,796	0.01%
2021/07/07	14	35.59	0	0.00	35.61	14	15,802	0.09%
2021/07/06	1	35.93	19.5	35.89	35.91	-18.5	15,704	-0.12%
2021/07/05	13.2	35.51	13.5	35.57	35.69	-0.4	15,631	0.00%
2021/07/02	1	35.24	2	35.10	35.20	-1	15,550	-0.01%
2021/07/01	9.5	35.05	10.5	35.17	35.00	-1	15,473	-0.01%
2021/06/30	3	34.92	4	34.96	35.00	-1	15,037	-0.01%
2021/06/29	11.5	34.78	4.2	34.79	34.80	7.3	15,029	0.05%
2021/06/28	9	35.00	3.1	34.99	35.10	6	15,068	0.04%
2021/06/25	0	0.00	5	34.84	34.74	-5	15,000	-0.03%
2021/06/24	3	34.48	3	34.63	34.66	0	15,045	0.00%
2021/06/23	9	34.41	0	0.00	34.45	9	15,186	0.06%
2021/06/22	17	34.54	1	34.50	34.43	16	15,168	0.11%
2021/06/21	7.5	34.60	0	0.00	34.55	7.5	15,124	0.05%
2021/06/18	2	34.93	4	34.96	34.91	-2	15,026	-0.01%
2021/06/17	2	34.64	1.4	34.84	34.90	0.6	15,116	0.00%
2021/06/16	0.6	34.72	5.1	34.75	34.78	-4.5	15,232	-0.03%
2021/06/15	7	34.60	2	34.58	34.65	5	15,274	0.03%
2021/06/11	0.1	34.63	0	0.00	34.55	0.1	15,354	0.00%
2021/06/10	12.1	34.59	2	34.58	34.60	10.1	15,462	0.07%
2021/06/09	1	34.44	0	0.00	34.45	1	15,529	0.01%
2021/06/08	5	34.59	0	0.00	34.65	5	15,624	0.03%
2021/06/07	17	34.34	1	34.63	34.72	16	15,739	0.10%
2021/06/04	30	34.80	3	34.77	34.77	27	15,681	0.17%
2021/06/03	22	34.96	1	34.96	34.95	21	15,696	0.13%
2021/06/02	15	34.96	1	34.91	34.96	14	15,809	0.09%
2021/06/01	11	34.86	5	34.99	35.06	6	15,858	0.04%
2021/05/31	2	34.77	15	34.62	34.75	-13	15,721	-0.08%
2021/05/27	16	34.05	1	34.14	34.28	15	15,767	0.10%
2021/05/26	7	34.32	0	0.00	34.32	7	15,811	0.04%
2021/05/25	7	34.26	5	34.29	34.34	2	15,861	0.01%
2021/05/24	5	33.87	2	33.93	34.05	3	15,943	0.02%
2021/05/21	4.4	33.88	21	34.30	34.00	-16.6	15,870	-0.10%
2021/05/20	15	34.00	1	33.72	33.86	14	15,950	0.09%
2021/05/19	3	33.98	17	33.85	34.10	-14	15,867	-0.09%
2021/05/18	22	33.70	4	33.63	34.01	18	15,921	0.11%
2021/05/17	22	32.76	21	32.80	32.75	1	15,879	0.01%
2021/05/14	24	33.83	28	33.68	33.65	-4	14,792	-0.03%
2021/05/13	25.5	33.22	8	32.99	33.40	17.5	14,460	0.12%
2021/05/12	161.5	33.56	167	33.62	33.50	-5.5	13,679	-0.04%	大買/大賣/
2021/05/11	57.6	34.81	2	34.93	34.70	55.6	12,332	0.45%
2021/05/10	180	35.83	11	35.80	35.88	169	11,676	1.45%	大買/鉅額交易
2021/05/07	33	35.61	2	35.61	35.72	31	11,778	0.26%
2021/05/06	9.1	35.28	5	35.51	35.30	4.1	11,877	0.03%
2021/05/05	26.2	35.46	52	35.65	35.35	-25.8	11,916	-0.22%
2021/05/04	94	35.26	23.5	35.18	35.30	70.5	11,516	0.61%
2021/05/03	34.2	35.98	40	36.00	35.91	-5.9	11,089	-0.05%
2021/04/29	58.1	36.11	26	36.02	36.12	32.1	11,039	0.29%
2021/04/28	11.2	35.92	12	35.94	35.98	-0.8	11,127	-0.01%
2021/04/27	10.4	35.95	13	35.91	35.98	-2.6	11,379	-0.02%
2021/04/26	6	35.72	23.1	35.84	35.99	-17.1	11,527	-0.15%
2021/04/23	17.2	35.18	77	35.17	35.30	-59.8	11,671	-0.51%
2021/04/22	43.3	35.76	5	35.63	35.40	38.3	11,800	0.32%
2021/04/21	44	35.46	11	35.38	35.53	33	12,099	0.27%
2021/04/20	7	35.37	5	35.38	35.33	2	12,400	0.02%
2021/04/19	10	35.12	26.1	35.14	35.20	-16.1	12,466	-0.13%
2021/04/16	6	34.75	9	34.79	34.94	-3	12,623	-0.02%
2021/04/15	7	34.48	0	0.00	34.50	7	12,665	0.06%
2021/04/14	9	34.29	7	34.35	34.35	2	13,099	0.02%
2021/04/13	19	34.69	4	34.70	34.47	15	13,191	0.11%
2021/04/12	5.1	34.69	9	34.70	34.69	-4	13,479	-0.03%
2021/04/09	11.1	34.70	4	34.66	34.70	7.1	13,634	0.05%
2021/04/08	10	34.73	0.2	34.75	34.75	9.8	13,861	0.07%
2021/04/07	11.1	34.71	2	34.71	34.71	9.1	13,924	0.06%
2021/04/06	2	34.76	7	34.76	34.74	-5	13,991	-0.04%
2021/04/01	12	34.60	2	34.62	34.61	10	14,051	0.07%
2021/03/31	3	34.70	1	34.68	34.63	2	14,126	0.01%
2021/03/30	10.1	34.44	1	34.39	34.60	9.1	13,963	0.07%
2021/03/29	5	34.22	9	34.29	34.34	-4	14,041	-0.03%
2021/03/26	1	33.73	3.9	33.77	33.80	-2.9	14,091	-0.02%
2021/03/25	6	33.55	2	33.52	33.66	4	14,089	0.03%
2021/03/24	5	33.63	5	33.65	33.65	0	14,064	0.00%
2021/03/23	10	33.69	5.9	33.69	33.66	4.1	14,047	0.03%
2021/03/22	4	33.53	20	33.55	33.60	-16	14,115	-0.11%
2021/03/19	5	33.42	16	33.48	33.60	-11	14,304	-0.08%
2021/03/18	8	33.47	6	33.39	33.53	2	14,273	0.01%
2021/03/17	10.1	32.99	14	32.99	32.95	-3.9	14,394	-0.03%
2021/03/16	10.3	32.97	14	32.99	32.99	-3.8	14,595	-0.03%
2021/03/15	8	32.63	7.9	32.70	32.74	0.1	14,896	0.00%
2021/03/12	9	32.37	3	32.37	32.43	6	15,119	0.04%
2021/03/11	3	32.31	2	32.30	32.33	1	15,393	0.01%
2021/03/10	10	32.10	1	32.13	32.10	9	15,574	0.06%
2021/03/09	3	31.91	1	31.96	32.00	2	15,641	0.01%
2021/03/08	3	32.00	2	31.97	32.00	1	15,766	0.01%
2021/03/05	4	31.63	3	31.73	31.80	1	15,693	0.01%
2021/03/04	4	31.79	0	0.00	31.80	4	15,709	0.03%
2021/03/03	13	31.85	6.8	31.84	31.93	6.2	15,785	0.04%
2021/03/02	6.1	31.98	10	32.00	31.90	-3.9	15,732	-0.02%
2021/02/26	15	31.92	4	31.90	31.90	11	15,774	0.07%
2021/02/25	3	32.02	12	32.00	32.01	-9	15,760	-0.06%
2021/02/24	11	31.92	4.1	31.96	31.80	6.9	15,763	0.04%
2021/02/23	9	31.54	2	31.68	31.80	7	15,634	0.04%
2021/02/22	5	31.42	6.1	31.41	31.50	-1.1	15,506	-0.01%
2021/02/19	13.2	31.00	4	31.06	31.12	9.2	15,365	0.06%
2021/02/18	17.1	30.98	28.2	31.09	31.13	-11.1	15,500	-0.07%
2021/02/17	13	30.95	32	30.92	31.00	-19	15,543	-0.12%
2021/02/05	14	30.55	5.2	30.59	30.55	8.8	15,356	0.06%
2021/02/04	11.1	30.50	0	0.00	30.51	11.1	15,473	0.07%
2021/02/03	0	0.00	16.2	30.50	30.51	-16.2	15,563	-0.10%
2021/02/02	2	30.47	18	30.45	30.50	-16	15,854	-0.10%
2021/02/01	4.1	30.15	10	30.04	30.25	-5.9	16,075	-0.04%
2021/01/29	5.2	30.54	11	30.28	30.26	-5.8	16,246	-0.04%
2021/01/28	6.1	30.63	3	30.81	30.72	3.1	16,201	0.02%
2021/01/27	3	30.96	6	30.96	30.95	-3	16,259	-0.02%
2021/01/26	4	30.75	3	30.89	30.68	1	16,164	0.01%
2021/01/25	4.1	30.56	3	30.68	30.83	1.1	16,491	0.01%
2021/01/22	4	30.45	18	30.47	30.53	-14	16,841	-0.08%
2021/01/21	9	30.30	9	30.30	30.30	0	17,518	0.00%
2021/01/20	20	30.44	8	30.46	30.25	12	19,146	0.06%
2021/01/19	4	30.73	15.8	30.74	30.74	-11.8	19,403	-0.06%
2021/01/18	8	30.48	39.7	30.52	30.61	-31.7	19,634	-0.16%
2021/01/15	18	30.94	30	30.88	30.79	-12	19,548	-0.06%
2021/01/14	17	30.93	19	30.93	30.92	-2	19,520	-0.01%
2021/01/13	6	30.66	23	30.62	30.69	-17	19,429	-0.09%
2021/01/12	16.3	30.44	14	30.36	30.35	2.3	19,254	0.01%
2021/01/11	6	30.50	9	30.53	30.61	-3	19,281	-0.02%
2021/01/08	3	30.40	5	30.38	30.46	-2	19,283	-0.01%
2021/01/07	6	30.15	67	30.17	30.22	-61	19,236	-0.32%
2021/01/06	5	30.07	14	30.07	30.00	-9	18,861	-0.05%
2021/01/05	17	29.96	17	30.00	30.02	0	18,702	0.00%
2021/01/04	9	29.93	20	29.94	29.94	-11	18,639	-0.06%
2020/12/31	3.1	29.79	26	29.91	29.95	-22.9	18,552	-0.12%
2020/12/30	6	29.68	18	29.66	29.78	-12	18,338	-0.07%
2020/12/29	12	29.69	3	29.72	29.67	9	18,326	0.05%
2020/12/28	2	29.73	7	29.70	29.75	-5	18,329	-0.03%
2020/12/25	16	29.52	2	29.52	29.51	14	18,165	0.08%
2020/12/24	5.1	29.49	3	29.50	29.48	2.1	18,085	0.01%
2020/12/23	5	29.38	0	0.00	29.42	5	18,156	0.03%
2020/12/22	7	29.47	3	29.50	29.43	4	18,606	0.02%
2020/12/21	13.5	29.49	2	29.48	29.60	11.5	19,258	0.06%
2020/12/18	5.5	29.63	2	29.60	29.61	3.5	19,328	0.02%
2020/12/17	2	29.63	12	29.69	29.66	-10	19,561	-0.05%
2020/12/16	0	29.68	5	29.71	29.80	-5	19,561	-0.03%
2020/12/15	16.2	29.61	30	29.68	29.51	-13.8	19,488	-0.07%
2020/12/14	16	29.83	14	29.83	29.82	2	19,302	0.01%
2020/12/11	9.7	29.81	5	29.71	29.81	4.7	19,359	0.02%
2020/12/10	15	29.96	1	29.94	29.94	14	19,265	0.07%
2020/12/09	9	30.08	31	30.05	30.14	-22	19,097	-0.12%
2020/12/08	4	29.92	5	29.92	29.90	-1	18,695	-0.01%
2020/12/07	8	29.79	36	29.82	29.85	-28	18,414	-0.15%
2020/12/04	5	29.60	12	29.63	29.68	-7	18,251	-0.04%
2020/12/03	3	29.44	88	29.54	29.45	-85	18,137	-0.47%
2020/12/02	2	29.35	2	29.45	29.44	0	18,138	0.00%
2020/12/01	10	29.30	8	29.32	29.35	2	18,131	0.01%
2020/11/30	6	29.42	2	29.40	29.35	4	18,213	0.02%
2020/11/27	4	29.22	5.1	29.26	29.32	-1.1	18,098	-0.01%
2020/11/26	3	29.13	7	29.11	29.15	-4	18,010	-0.02%
2020/11/25	11	29.03	0	0.00	29.01	11	18,006	0.06%
2020/11/24	6	29.14	13	29.18	29.11	-7	17,904	-0.04%
2020/11/23	2.1	29.15	12	29.12	29.14	-9.9	17,841	-0.06%
2020/11/20	6	28.85	6	28.85	28.88	0	17,893	0.00%
2020/11/19	12	28.87	2.1	28.87	28.86	9.9	18,118	0.05%
2020/11/18	10	28.89	5	28.89	28.90	5	18,250	0.03%
2020/11/17	8.3	28.84	7	28.81	28.81	1.3	18,455	0.01%
2020/11/16	6	28.76	11.2	28.77	28.80	-5.2	19,178	-0.03%
2020/11/13	15	28.41	4	28.44	28.53	11	18,963	0.06%
2020/11/12	10	28.43	50.1	28.48	28.40	-40.1	18,920	-0.21%
2020/11/11	12	28.41	8	28.42	28.50	4	18,920	0.02%
2020/11/10	47	28.34	13	28.35	28.29	34	18,893	0.18%
2020/11/09	7	28.40	6	28.42	28.40	1	18,592	0.01%
2020/11/06	4	28.18	3	28.22	28.19	1	18,420	0.01%
2020/11/05	8.5	28.14	1	28.15	28.12	7.5	18,259	0.04%
2020/11/04	18	27.99	2	28.03	28.05	16	18,240	0.09%
2020/11/03	16	27.92	15	27.94	28.01	1	18,058	0.01%
2020/11/02	8	27.66	1	27.63	27.72	7	17,951	0.04%
2020/10/30	33	27.87	13.2	27.82	27.80	19.8	17,737	0.11%
2020/10/29	32.5	27.93	21	27.94	27.98	11.5	17,214	0.07%
2020/10/28	192.5	28.23	19	28.36	28.19	173.5	16,451	1.05%	大買/鉅額交易
2020/10/27	24	29.64	49	29.63	29.69	-25	14,985	-0.17%
2020/10/26	26.1	29.71	5	29.70	29.69	21.1	14,571	0.14%
2020/10/23	5	29.62	3	29.59	29.63	2	14,243	0.01%
2020/10/22	45	29.55	4	29.55	29.59	41	14,252	0.29%
2020/10/21	12	29.59	3	29.69	29.59	9	14,117	0.06%
2020/10/20	3.8	29.64	13	29.63	29.64	-9.2	13,965	-0.07%
2020/10/19	1	29.65	1.1	29.65	29.64	-0.1	14,347	0.00%
2020/10/16	27	29.59	0.1	29.68	29.56	26.9	14,557	0.18%
2020/10/15	20	29.62	0.1	29.75	29.69	19.9	14,581	0.14%
2020/10/14	7	29.76	23.3	29.76	29.74	-16.3	14,485	-0.11%
2020/10/13	16	29.67	2.5	29.71	29.71	13.5	14,504	0.09%
2020/10/12	37	29.79	1.1	29.84	29.74	35.9	14,442	0.25%
2020/10/08	8	29.70	3.1	29.71	29.76	4.9	14,174	0.03%
2020/10/07	16	29.63	2	29.63	29.65	14	14,166	0.10%
2020/10/06	12	29.63	3	29.65	29.68	9	14,217	0.06%
2020/10/05	19	29.49	0	0.00	29.45	19	14,385	0.13%
2020/09/30	10	29.49	2	29.48	29.48	8	14,532	0.06%
2020/09/29	33	29.40	13	29.33	29.40	20	15,005	0.13%
2020/09/28	3	29.31	10	29.33	29.38	-7	15,348	-0.05%
2020/09/25	45	28.87	0	0.00	28.90	45	15,839	0.28%
2020/09/24	47	29.14	2	29.14	29.06	45	15,657	0.29%
2020/09/23	14	29.63	1	29.63	29.70	13	15,278	0.09%
2020/09/22	18	29.82	0	0.00	29.80	18	15,424	0.12%
2020/09/21	5	30.06	24	30.12	30.03	-19	15,180	-0.13%
2020/09/18	3	30.10	1	30.13	30.20	2	15,272	0.01%
2020/09/17	3	30.21	0	0.00	30.23	3	15,304	0.02%
2020/09/16	0	0.00	4	30.24	30.25	-4	15,278	-0.03%
2020/09/15	1	30.10	8	30.09	30.10	-7	15,251	-0.05%
2020/09/14	3	29.88	1	30.00	29.98	2	15,378	0.01%
2020/09/11	4	29.76	2	29.75	29.75	2	15,516	0.01%
2020/09/10	6	29.87	0	0.00	29.85	6	15,677	0.04%
2020/09/09	23	29.65	0	0.00	29.85	23	15,903	0.14%
2020/09/08	9	29.90	2	29.93	29.97	7	15,932	0.04%
2020/09/07	16	29.98	2	30.09	29.96	14	16,173	0.09%
2020/09/04	9	29.96	2	30.01	30.09	7	16,345	0.04%
2020/09/03	5	30.25	1	30.32	30.25	4	16,346	0.02%
2020/09/02	4	30.14	2	30.09	30.14	2	16,374	0.01%
2020/09/01	13	30.05	2	30.06	30.06	11	16,665	0.07%
2020/08/31	3	30.21	1	30.19	30.16	2	16,971	0.01%
2020/08/28	12	30.20	0	0.00	30.24	12	17,226	0.07%
2020/08/27	4	30.34	1	30.34	30.33	3	17,715	0.02%
2020/08/26	7	30.33	1	30.43	30.43	6	17,808	0.03%
2020/08/25	4	30.40	6	30.46	30.44	-2	17,900	-0.01%
2020/08/24	4.2	30.10	0	0.00	30.14	4.2	17,717	0.02%
2020/08/21	10	29.97	23	30.00	30.11	-13	17,747	-0.07%
2020/08/20	106	29.82	35.2	29.76	29.79	70.8	17,584	0.40%	大買/
2020/08/19	8	30.87	1	31.02	30.77	7	17,106	0.04%
2020/08/18	6	30.89	1	30.90	30.90	5	17,222	0.03%
2020/08/17	10	30.88	8	30.86	30.96	2	17,405	0.01%
2020/08/14	2	30.52	1	30.51	30.63	1	17,515	0.01%
2020/08/13	3	30.34	2	30.33	30.32	1	17,551	0.01%
2020/08/12	6	30.20	4	30.16	30.22	2	17,670	0.01%
2020/08/11	1	30.55	10	30.47	30.35	-9	17,800	-0.05%
2020/08/10	1	30.72	2	30.54	30.60	-1	17,852	-0.01%
2020/08/07	1	30.66	0	0.00	30.65	1	17,963	0.01%
2020/08/05	1	30.52	16	30.47	30.62	-15	18,150	-0.08%
2020/08/04	1	30.01	2	30.20	30.17	-1	18,066	-0.01%
2020/08/03	4	30.11	0	0.00	30.01	4	18,203	0.02%
2020/07/31	0	0.00	34	30.12	30.24	-34	18,362	-0.19%
2020/07/30	1	29.89	15	29.88	29.99	-14	18,199	-0.08%
2020/07/29	8	29.68	9	29.72	29.62	-1	18,290	-0.01%
2020/07/28	9	29.64	15	29.61	29.46	-6	18,589	-0.03%
2020/07/27	22	29.89	14	29.84	29.84	8	18,958	0.04%
2020/07/24	24.6	30.02	77	30.11	29.85	-52.4	19,177	-0.27%
2020/07/23	15	30.15	21	30.09	30.17	-6	19,226	-0.03%
2020/07/22	5	29.92	40	29.94	29.97	-35	19,001	-0.18%
2020/07/21	2	29.80	28.6	29.82	29.84	-26.6	18,618	-0.14%
2020/07/20	18.8	29.47	5	29.50	29.55	13.8	18,471	0.07%
2020/07/17	2	29.70	8	29.61	29.59	-6	18,517	-0.03%
2020/07/16	1	29.64	28	29.70	29.63	-27	18,912	-0.14%
2020/07/15	9	29.60	17	29.61	29.53	-8	19,020	-0.04%
2020/07/14	12	29.60	22	29.65	29.58	-10	19,474	-0.05%
2020/07/13	8	29.67	2	29.64	29.65	6	19,664	0.03%
2020/07/10	7	29.54	20	29.58	29.52	-13	20,111	-0.06%
2020/07/09	16	29.91	9	29.87	29.74	7	20,149	0.03%
2020/07/08	12	29.72	23	29.71	29.72	-11	20,104	-0.05%
2020/07/07	15	29.58	4	29.51	29.43	11	19,758	0.06%
2020/07/06	12	29.68	54	29.70	29.83	-42	19,831	-0.21%
2020/07/03	0	0.00	30	29.33	29.33	-30	19,848	-0.15%
2020/07/02	10	28.90	54	28.99	29.09	-44	19,919	-0.22%
2020/07/01	4	28.83	11	28.88	28.79	-7	19,835	-0.04%
2020/06/30	6	28.56	2	28.56	28.56	4	19,720	0.02%
2020/06/29	4	28.45	27	28.44	28.51	-23	19,944	-0.12%
2020/06/24	9	28.55	8	28.55	28.54	1	20,125	0.00%
2020/06/23	1	28.47	47	28.57	28.54	-46	20,752	-0.22%
2020/06/22	6	28.51	6	28.53	28.48	0	21,173	0.00%
2020/06/19	2	28.60	3	28.64	28.56	-1	21,935	0.00%
2020/06/18	3	28.42	0	0.00	28.55	3	22,217	0.01%
2020/06/17	14	28.41	9	28.44	28.46	5	22,778	0.02%
2020/06/16	3	28.37	0	0.00	28.45	3	23,966	0.01%
2020/06/15	11	28.27	2	28.29	28.13	9	25,896	0.03%
2020/06/12	21	28.06	45	27.98	28.29	-24	26,870	-0.09%
2020/06/11	16	28.73	30.2	28.82	28.43	-14.2	28,066	-0.05%
2020/06/10	15	28.83	4	28.86	28.86	11	29,208	0.04%
2020/06/09	7	28.84	5	28.82	28.84	2	31,585	0.01%
2020/06/08	23	28.86	18	28.89	28.88	5	33,932	0.01%
2020/06/05	2	28.80	223	28.81	28.80	-221	34,209	-0.65%	大賣/鉅額交易
2020/06/04	12	28.66	15	28.65	28.67	-3	34,954	-0.01%
2020/06/03	23	28.49	19	28.46	28.48	4	36,194	0.01%
2020/06/02	3.1	28.22	6	28.19	28.17	-2.9	36,074	-0.01%
2020/06/01	16	28.03	19	28.02	28.05	-3	36,099	-0.01%
2020/05/29	4	27.84	2	27.81	27.86	2	36,125	0.01%
2020/05/28	21	28.00	14	27.99	27.90	7	36,417	0.02%
2020/05/27	18	27.91	3	27.89	27.85	15	36,930	0.04%
2020/05/26	7	27.79	24	27.80	27.82	-17	37,686	-0.05%
2020/05/25	14	27.47	1	27.18	27.50	13	37,769	0.03%
2020/05/22	11	27.56	1	27.60	27.45	10	37,724	0.03%
2020/05/21	10.4	27.64	1	27.66	27.63	9.4	37,673	0.02%
2020/05/20	1	27.48	1	27.50	27.48	0	37,414	0.00%
2020/05/19	4	27.44	3	27.45	27.43	1	37,371	0.00%
2020/05/18	9	27.27	3	27.22	27.25	6	37,373	0.02%
2020/05/15	2	27.44	5	27.54	27.43	-3	37,286	-0.01%
2020/05/14	8	27.60	0	0.00	27.48	8	37,309	0.02%
2020/05/13	1	27.60	11	27.57	27.75	-10	37,221	-0.03%
2020/05/12	8	27.57	5	27.53	27.55	3	37,202	0.01%
2020/05/11	3	27.66	17	27.66	27.66	-14	37,225	-0.04%
2020/05/08	0	0.00	2	27.52	27.50	-2	37,125	-0.01%
2020/05/07	0.1	27.45	3	27.48	27.40	-2.9	37,179	-0.01%
2020/05/06	4	27.26	7	27.32	27.32	-3	37,098	-0.01%
2020/05/05	19	27.32	3.2	27.30	27.33	15.8	37,146	0.04%
2020/05/04	13	27.04	2	27.00	27.09	11	37,105	0.03%
2020/04/30	18	27.42	18	27.40	27.46	0	36,925	0.00%
2020/04/29	9	27.07	56	27.09	27.07	-47	37,079	-0.13%
2020/04/28	6	26.95	10	26.87	26.91	-4	37,392	-0.01%
2020/04/27	6	26.68	13	26.76	26.79	-7	39,171	-0.02%
2020/04/24	5	26.36	2	26.32	26.33	3	38,889	0.01%
2020/04/23	8.1	26.35	10	26.44	26.34	-1.9	38,981	0.00%
2020/04/22	7.4	25.81	5.1	26.10	26.23	2.3	38,900	0.01%
2020/04/21	39	26.32	25	26.26	26.10	14	38,703	0.04%
2020/04/20	14	26.48	7.2	26.57	26.60	6.8	38,276	0.02%
2020/04/17	22	26.72	26	26.71	26.50	-4	38,143	-0.01%
2020/04/16	17	26.40	7	26.44	26.44	10	37,641	0.03%
2020/04/15	14	26.35	38	26.35	26.47	-24	37,489	-0.06%
2020/04/14	4	25.98	43	25.96	26.05	-39	37,155	-0.10%
2020/04/13	15	25.72	41	25.62	25.68	-26	37,244	-0.07%
2020/04/10	2	25.72	8	25.71	25.73	-6	37,181	-0.02%
2020/04/09	21	25.76	6	25.83	25.65	15	37,221	0.04%
2020/04/08	17.2	25.64	104	25.43	25.77	-86.8	36,867	-0.24%	大賣/
2020/04/07	59	25.20	51	25.18	25.22	8	36,353	0.02%
2020/04/06	13	24.72	9	24.64	24.84	4	36,110	0.01%
2020/04/01	4	24.50	5	24.55	24.52	-1	35,797	0.00%
2020/03/31	1	24.52	25	24.57	24.49	-24	35,582	-0.07%
2020/03/30	14	24.08	15	23.85	24.32	-1	35,350	0.00%
2020/03/27	22	24.57	29	24.68	24.35	-7	35,016	-0.02%
2020/03/26	20	24.19	28	24.17	24.26	-8	34,321	-0.02%
2020/03/25	60	24.27	14	24.28	24.09	46	33,888	0.14%
2020/03/24	56	23.28	113	23.27	23.38	-57	33,068	-0.17%	大賣/
2020/03/23	102.1	22.55	48	22.63	22.49	54.1	32,600	0.17%	大買/
2020/03/20	86	22.92	29	23.02	23.28	57	31,861	0.18%
2020/03/19	202	22.28	86	21.95	21.85	116	30,566	0.38%	大買/鉅額交易
2020/03/18	106	23.57	18	23.52	23.29	88	28,445	0.31%	大買/
2020/03/17	101	23.75	43	23.70	23.67	58	27,264	0.21%	大買/
2020/03/16	80	24.78	18	24.77	24.41	62	25,639	0.24%
2020/03/13	151	24.32	94	24.28	25.29	57	24,153	0.24%	大買/
2020/03/12	186.2	26.00	62	26.09	25.93	124.2	21,637	0.57%	大買/鉅額交易
2020/03/11	30	27.20	0	0.00	26.97	30	19,241	0.16%
2020/03/10	41	26.89	44.1	26.88	27.25	-3.1	18,794	-0.02%
2020/03/09	80	27.31	0	0.00	27.25	80	17,707	0.45%
2020/03/06	13	27.82	0	0.00	27.88	13	16,214	0.08%
2020/03/05	6	28.05	1	28.04	28.10	5	16,065	0.03%
2020/03/04	15	27.81	0.1	27.96	27.86	14.9	16,235	0.09%
2020/03/03	3	28.02	10	28.08	27.93	-7	15,926	-0.04%
2020/03/02	52	27.57	17	27.54	27.75	35	15,541	0.23%
2020/02/27	53	27.94	7	27.93	27.90	46	14,821	0.31%
2020/02/26	15	28.41	5	28.31	28.30	10	13,985	0.07%
2020/02/25	5	28.57	4	28.58	28.67	1	13,480	0.01%
2020/02/24	147	28.62	132	28.64	28.70	15	13,484	0.11%	大買/大賣/
2020/02/21	10	28.87	0	0.00	28.90	10	13,361	0.07%
2020/02/20	3	28.90	3	28.96	28.93	0	13,388	0.00%
2020/02/19	5	28.84	6	28.90	28.96	-1	13,416	-0.01%
2020/02/18	5	28.80	47	28.88	28.80	-42	13,342	-0.31%
2020/02/17	56.7	28.78	16	28.79	28.80	40.7	13,204	0.31%
2020/02/14	16	28.78	0	0.00	28.79	16	13,043	0.12%
2020/02/13	11	28.69	12	28.68	28.64	-1	12,980	-0.01%
2020/02/12	12	28.50	7	28.51	28.56	5	13,444	0.04%
2020/02/11	1	28.30	12	28.30	28.34	-11	13,351	-0.08%
2020/02/10	20	28.08	0	0.00	28.14	20	13,445	0.15%
2020/02/07	6.2	28.27	3	28.27	28.23	3.2	13,453	0.02%
2020/02/06	3	28.29	13	28.25	28.44	-10	13,474	-0.07%
2020/02/05	10	28.09	0.1	28.13	28.08	9.9	13,426	0.07%
2020/02/04	13	27.97	3	27.96	28.12	10	13,381	0.07%
2020/02/03	32	27.46	6	27.58	27.74	26	13,397	0.19%
2020/01/31	35	27.91	39	27.92	27.92	-4	12,821	-0.03%
2020/01/30	112	27.71	14	27.93	27.70	98	12,492	0.78%	大買/
2020/01/20	3	29.20	10	29.18	29.19	-7	10,664	-0.07%
2020/01/17	19	29.15	5	29.17	29.16	14	10,913	0.13%
2020/01/16	16	29.09	10	29.10	29.10	6	11,189	0.05%
2020/01/15	23	29.04	3	29.03	29.01	20	12,641	0.16%
2020/01/14	7	28.99	36.1	28.99	29.02	-29.1	13,051	-0.22%
2020/01/13	2	28.73	2	28.82	28.84	0	13,473	0.00%
2020/01/10	8	28.69	2	28.71	28.69	6	13,569	0.04%
2020/01/09	15	28.70	2	28.75	28.70	13	13,606	0.10%
2020/01/08	15.2	28.52	13	28.62	28.50	2.2	13,583	0.02%
2020/01/07	17	28.63	52.2	28.68	28.69	-35.2	13,478	-0.26%
2020/01/06	23	28.99	47.7	29.02	28.96	-24.7	13,221	-0.19%
2020/01/03	49	29.12	14	29.32	29.18	35	13,373	0.26%
2020/01/02	4	29.06	44	29.08	29.09	-40	13,410	-0.30%
2019/12/31	14	28.98	2	29.02	28.97	12	13,889	0.09%
2019/12/30	6	28.98	38	29.00	29.00	-32	13,762	-0.23%
2019/12/27	16	28.91	0	0.00	28.90	16	13,551	0.12%
2019/12/26	13	28.87	3	28.90	28.86	10	13,505	0.07%
2019/12/25	19	28.83	2	28.84	28.83	17	13,511	0.13%
2019/12/24	17	28.73	5	28.73	28.74	12	13,535	0.09%
2019/12/23	15	28.73	0	0.00	28.72	15	13,547	0.11%
2019/12/20	27	28.76	10	28.81	28.80	17	13,527	0.13%
2019/12/19	18	28.74	1	28.83	28.69	17	13,545	0.13%
2019/12/18	14	28.76	2	28.76	28.77	12	13,651	0.09%
2019/12/17	31	28.65	32	28.71	28.71	-1	13,549	-0.01%
2019/12/16	20	28.55	64	28.56	28.57	-44	13,469	-0.33%
2019/12/13	15	28.40	12	28.43	28.37	3	13,377	0.02%
2019/12/12	0	0.00	60	28.32	28.31	-60	13,384	-0.45%
2019/12/11	6	28.20	0	0.00	28.21	6	13,328	0.05%
2019/12/10	13	28.15	2	28.17	28.14	11	13,446	0.08%
2019/12/09	18	28.21	0	0.00	28.21	18	13,528	0.13%
2019/12/06	0	0.00	66	28.15	28.13	-66	13,516	-0.49%
2019/12/05	5	28.03	2	28.03	28.03	3	13,450	0.02%
2019/12/04	6	27.84	3	27.84	27.88	3	13,511	0.02%
2019/12/03	8	27.82	3	27.83	27.92	5	13,692	0.04%
2019/12/02	57	27.65	11	27.66	27.65	46	13,797	0.33%
2019/11/29	32	27.87	0	0.00	27.75	32	13,635	0.23%
2019/11/28	5	28.01	0	0.00	28.03	5	13,452	0.04%
2019/11/27	16	28.02	4	28.04	28.04	12	13,666	0.09%
2019/11/26	11	28.06	12	28.05	28.06	-1	13,631	-0.01%
2019/11/25	22	28.00	4	28.03	27.99	18	13,586	0.13%
2019/11/22	6	28.01	29	28.01	28.01	-23	13,516	-0.17%
2019/11/21	26	27.91	2	27.99	28.00	24	13,703	0.18%
2019/11/20	37	28.09	4	28.11	28.09	33	13,558	0.24%
2019/11/19	14	28.10	49	28.12	28.14	-35	13,536	-0.26%
2019/11/18	10	28.03	14	27.99	28.05	-4	13,457	-0.03%
2019/11/15	17	27.86	19	27.87	27.88	-2	13,347	-0.01%
2019/11/14	6	27.81	1	27.81	27.83	5	13,300	0.04%
2019/11/13	6	27.73	23	27.78	27.79	-17	13,284	-0.13%
2019/11/12	18	27.68	4	27.71	27.74	14	13,309	0.11%
2019/11/11	38	27.54	0	0.00	27.50	38	13,273	0.29%
2019/11/08	13	27.85	0	0.00	27.88	13	12,640	0.10%
2019/11/07	20	27.79	0	0.00	27.80	20	12,608	0.16%
2019/11/06	27	27.95	0	0.00	27.93	27	12,524	0.22%
2019/11/05	32	28.01	2	27.99	28.03	30	12,445	0.24%
2019/11/04	14	27.81	13	27.80	27.84	1	12,571	0.01%
2019/11/01	27	27.58	0	0.00	27.63	27	12,668	0.21%
2019/10/31	40	27.63	2	27.68	27.58	38	12,802	0.30%
2019/10/30	10	27.61	1	27.62	27.65	9	12,593	0.07%
2019/10/29	47	27.70	13	27.58	27.62	34	12,476	0.27%
2019/10/28	20	27.68	6	27.70	27.70	14	12,149	0.12%
2019/10/25	35	27.66	3	27.64	27.60	32	11,944	0.27%
2019/10/24	61	27.62	9	27.60	27.65	52	11,625	0.45%
2019/10/23	48	27.50	16	27.51	27.54	32	11,355	0.28%
2019/10/22	28	29.02	19	29.03	29.03	9	9,885	0.09%
2019/10/21	27	28.93	6	28.92	28.95	21	9,478	0.22%
2019/10/18	17	28.82	13	28.81	28.82	4	8,991	0.04%
2019/10/17	2	28.67	52	28.53	28.70	-50	8,831	-0.57%
2019/10/16	3	28.52	0	0.00	28.51	3	8,735	0.03%
2019/10/15	19	28.49	2	28.50	28.45	17	8,666	0.20%
2019/10/14	6	28.53	0	0.00	28.52	6	8,593	0.07%
2019/10/09	17	28.32	0	0.00	28.28	17	8,581	0.20%
2019/10/08	5	28.46	0	0.00	28.44	5	8,493	0.06%
2019/10/07	29	28.44	13	28.41	28.42	16	8,511	0.19%
2019/10/04	2	28.13	2	28.16	28.14	0	7,917	0.00%
2019/10/03	3	28.06	8	28.09	28.12	-5	7,926	-0.06%
2019/10/02	2	28.17	1	28.17	28.17	1	7,930	0.01%
2019/10/01	2	28.19	10.3	28.17	28.18	-8.3	8,004	-0.10%
2019/09/27	2	27.97	0	0.00	27.88	2	7,986	0.03%
2019/09/26	2	28.28	3	28.26	28.15	-1	7,928	-0.01%
2019/09/25	1	28.19	1	28.20	28.20	0	7,983	0.00%
2019/09/24	5	28.30	14.1	28.31	28.33	-9.1	8,100	-0.11%
2019/09/23	27	28.06	2.2	28.12	28.12	24.8	8,000	0.31%
2019/09/20	10	27.99	0	0.00	27.98	10	7,850	0.13%
2019/09/19	1	27.97	4	28.05	27.97	-3	7,861	-0.04%
2019/09/18	1	28.02	3.4	28.03	28.05	-2.4	7,862	-0.03%
2019/09/17	0	0.00	1	28.00	28.00	-1	7,859	-0.01%
2019/09/16	4	27.96	1	27.96	27.94	3	7,809	0.04%
2019/09/12	1	28.00	2	28.00	27.92	-1	7,861	-0.01%
2019/09/11	0	0.00	5	27.85	27.81	-5	7,833	-0.06%
2019/09/09	9	27.78	4	27.80	27.77	5	7,727	0.06%
2019/09/06	8	27.87	5	27.84	27.83	3	7,701	0.04%
2019/09/05	0	0.00	12	27.76	27.71	-12	7,572	-0.16%
2019/09/04	9	27.50	0	0.00	27.54	9	7,409	0.12%
2019/09/03	0	0.00	12	27.49	27.40	-12	7,314	-0.16%
2019/09/02	0	0.00	33	27.40	27.44	-33	7,237	-0.46%
2019/08/30	6	27.25	12.1	27.27	27.25	-6.1	7,220	-0.08%
2019/08/29	1	26.99	3	26.99	27.00	-2	7,036	-0.03%
2019/08/28	3	26.98	0	0.00	26.97	3	7,116	0.04%
2019/08/27	3	26.90	0	0.00	26.96	3	7,234	0.04%
2019/08/26	12	26.80	0	0.00	26.88	12	7,350	0.16%
2019/08/23	1	27.02	1	27.06	27.02	0	7,298	0.00%
2019/08/22	0	0.00	3.1	27.01	27.02	-3.1	7,477	-0.04%
2019/08/21	1	27.08	2	27.05	27.05	-1	7,546	-0.01%
2019/08/20	2	27.08	1	27.08	27.07	1	7,787	0.01%
2019/08/15	2	26.78	1	26.54	26.82	1	8,632	0.01%
2019/08/14	6	26.97	0	0.00	26.93	6	8,821	0.07%
2019/08/13	11	26.75	21	26.64	26.76	-10	9,037	-0.11%
2019/08/12	18	26.90	0	0.00	26.90	18	9,379	0.19%
2019/08/08	11	26.60	1	26.48	26.56	10	9,580	0.10%
2019/08/07	17	26.49	1	26.44	26.43	16	9,640	0.17%
2019/08/06	6	26.23	90	26.49	26.52	-84	9,836	-0.85%
2019/08/05	10.1	26.64	0	0.00	26.60	10.1	9,910	0.10%
2019/08/02	2	26.88	20	26.84	26.85	-18	9,881	-0.18%
2019/08/01	0	0.00	1	27.10	27.10	-1	9,867	-0.01%
2019/07/31	0	0.00	17	27.16	27.20	-17	9,844	-0.17%
2019/07/30	1	27.33	3	27.33	27.29	-2	9,832	-0.02%
2019/07/29	2	27.33	1	27.40	27.37	1	9,985	0.01%
2019/07/26	0	0.00	5	27.40	27.40	-5	10,002	-0.05%
2019/07/25	0	0.00	3	27.36	27.47	-3	9,973	-0.03%
2019/07/24	0	0.00	1	27.33	27.28	-1	9,839	-0.01%
2019/07/19	6.1	27.08	0	0.00	27.06	6.1	9,632	0.06%
2019/07/16	3	27.30	3	27.29	27.26	0	9,616	0.00%
2019/07/15	10	27.08	5	27.19	27.21	5	9,580	0.05%
2019/07/12	0	0.00	2	27.21	27.16	-2	9,519	-0.02%
2019/07/11	0	0.00	16	27.16	27.11	-16	9,417	-0.17%
2019/07/09	1	26.85	1	26.86	26.87	0	9,354	0.00%
2019/07/08	17	27.01	1	27.02	26.96	16	9,386	0.17%
2019/07/04	0	0.00	1	26.97	26.93	-1	9,405	-0.01%
2019/07/03	7	26.84	1	26.89	26.78	6	9,587	0.06%
2019/07/02	10	26.85	1	26.97	26.96	9	9,637	0.09%
2019/07/01	10	26.93	1	26.92	26.95	9	9,701	0.09%
2019/06/28	0	0.00	0.1	26.64	26.59	-0.1	9,568	0.00%
2019/06/27	0	0.00	2	26.63	26.61	-2	9,642	-0.02%
2019/06/26	22	26.43	0	0.00	26.43	22	9,628	0.23%
2019/06/25	2	26.50	1	26.49	26.47	1	9,602	0.01%
2019/06/24	0	26.65	32	26.60	26.60	-32	9,553	-0.33%
2019/06/21	3	26.58	1	26.64	26.52	2	9,504	0.02%
2019/06/20	0	0.00	3	26.58	26.61	-3	9,474	-0.03%
2019/06/19	0	0.00	2	26.31	26.47	-2	9,490	-0.02%
2019/06/18	1	26.05	0	0.00	26.06	1	9,486	0.01%
2019/06/17	23	26.07	0	0.00	26.05	23	9,491	0.24%
2019/06/13	4	26.00	0	0.00	26.01	4	9,632	0.04%
2019/06/12	0	0.00	10	26.00	26.10	-10	9,561	-0.10%
2019/06/11	8	26.03	4	26.07	26.04	4	9,520	0.04%
2019/06/10	4	25.92	6	25.94	25.99	-2	9,429	-0.02%
2019/06/06	1	25.69	0	0.00	25.69	1	9,425	0.01%
2019/06/05	11	25.87	2	25.93	25.81	9	9,293	0.10%
2019/06/04	3	25.77	0	0.00	25.76	3	9,308	0.03%
2019/06/03	1.4	25.83	3	25.77	25.84	-1.6	9,261	-0.02%
2019/05/31	10	25.66	9	25.88	25.94	1	9,166	0.01%
2019/05/30	6	25.55	2	25.53	25.58	4	9,109	0.04%
2019/05/29	4	25.33	0	0.00	25.39	4	9,105	0.04%
2019/05/28	2	25.46	0	0.00	25.50	2	9,002	0.02%
2019/05/27	13	25.41	0	0.00	25.45	13	9,012	0.14%
2019/05/24	17	25.47	11	25.46	25.44	6	8,978	0.07%
2019/05/23	17	25.50	5	25.43	25.44	12	8,938	0.13%
2019/05/22	10	25.84	0	0.00	25.79	10	8,554	0.12%
2019/05/21	10.2	25.71	1	25.71	25.76	9.2	8,558	0.11%
2019/05/20	12	25.65	1	25.73	25.70	11	8,317	0.13%
2019/05/17	23	25.80	10	25.71	25.70	13	8,142	0.16%
2019/05/16	17	25.98	0	0.00	25.92	17	7,872	0.22%
2019/05/15	2	26.15	0	0.00	26.18	2	7,697	0.03%
2019/05/14	4	25.73	13	25.93	26.07	-9	7,656	-0.12%
2019/05/13	15	26.26	5	26.08	26.09	10	7,409	0.13%
2019/05/10	7	26.62	5	26.70	26.55	2	7,083	0.03%
2019/05/09	23.2	26.78	19	26.70	26.74	4.2	6,862	0.06%
2019/05/08	4	26.99	7	27.13	27.20	-3	6,628	-0.05%
2019/05/07	0	0.00	1	27.26	27.26	-1	6,768	-0.01%
2019/05/06	23.2	27.12	4	27.19	27.08	19.2	6,968	0.28%
2019/05/03	2	27.41	1	27.49	27.56	1	6,823	0.01%
2019/05/02	6	27.39	0	0.00	27.40	6	6,805	0.09%
2019/04/30	6	27.23	1	27.25	27.35	5	6,847	0.07%
2019/04/29	0	0.00	9	27.39	27.35	-9	6,855	-0.13%
2019/04/26	1.4	27.51	6	27.52	27.52	-4.6	6,893	-0.07%
2019/04/25	4	27.61	1	27.60	27.65	3	6,895	0.04%
2019/04/24	5	27.55	5	27.56	27.57	0	6,904	0.00%
2019/04/23	3	27.33	5	27.32	27.36	-2	6,843	-0.03%
2019/04/22	1	27.38	7	27.39	27.41	-6	6,833	-0.09%
2019/04/19	2	27.32	3	27.40	27.35	-1	6,797	-0.01%
2019/04/18	9	27.44	1	27.33	27.14	8	6,739	0.12%
2019/04/17	14	27.45	3	27.45	27.44	11	6,701	0.16%
2019/04/16	0	0.00	31	27.14	27.25	-31	6,569	-0.47%
2019/04/15	2	26.90	6	26.98	26.99	-4	6,395	-0.06%
2019/04/12	6	26.81	20	26.80	26.76	-14	6,639	-0.21%
2019/04/11	1	26.95	8	26.97	26.89	-7	6,849	-0.10%
2019/04/10	0	0.00	1	26.98	26.97	-1	6,895	-0.01%
2019/04/09	9	26.96	6	27.02	27.02	3	6,835	0.04%
2019/04/08	15	26.94	3	26.95	26.93	12	6,633	0.18%
2019/04/03	3	26.74	6	26.73	26.73	-3	6,721	-0.04%
2019/04/02	3.1	26.57	1	26.57	26.58	2.1	6,770	0.03%
2019/04/01	19	26.54	1	26.60	26.51	18	6,747	0.27%
2019/03/29	63	26.39	5	26.32	26.40	58	6,645	0.87%
2019/03/28	6	26.24	16	26.24	26.24	-10	6,603	-0.15%
2019/03/27	0	0.00	5	26.26	26.28	-5	6,599	-0.08%
2019/03/26	0	0.00	9	26.28	26.25	-9	6,586	-0.14%
2019/03/25	3	26.08	17	26.10	26.10	-14	6,812	-0.21%
2019/03/22	3	26.51	4	26.48	26.37	-1	6,765	-0.01%
2019/03/21	0	0.00	9	26.30	26.37	-9	6,637	-0.14%
2019/03/20	13	26.18	5	26.21	26.20	8	6,477	0.12%
2019/03/19	12	26.24	2	26.23	26.22	10	6,474	0.15%
2019/03/18	3	26.03	0	0.00	26.13	3	6,282	0.05%
2019/03/15	1	25.91	0	0.00	25.91	1	6,315	0.02%
2019/03/13	1	25.98	0	0.00	25.98	1	6,393	0.02%
2019/03/12	2	26.04	1	26.05	26.01	1	6,406	0.02%
2019/03/11	3	25.78	5	25.86	25.89	-2	6,398	-0.03%
2019/03/08	8	25.73	27	25.74	25.84	-19	6,486	-0.29%
2019/03/07	1	26.09	0	0.00	25.98	1	6,446	0.02%
2019/03/06	6	26.05	0	0.00	26.08	6	6,448	0.09%
2019/03/05	1	25.99	0	0.00	26.00	1	6,424	0.02%
2019/02/27	12	25.99	27	25.96	25.96	-15	6,190	-0.24%
2019/02/26	5	26.19	4	26.26	26.18	1	6,134	0.02%
2019/02/25	3	26.09	3	26.07	26.13	0	6,036	0.00%
2019/02/22	7	25.89	6	25.89	25.90	1	5,846	0.02%
2019/02/21	3	25.78	1	25.83	25.84	2	5,647	0.04%
2019/02/20	1	25.67	3	25.65	25.74	-2	5,522	-0.04%
2019/02/19	5	25.52	0	0.00	25.52	5	5,357	0.09%
2019/02/18	6	25.50	1	25.52	25.52	5	5,339	0.09%
2019/02/15	3	25.52	15	25.58	25.39	-12	5,279	-0.23%
2019/02/14	4	25.44	0	0.00	25.43	4	5,240	0.08%
2019/02/13	0	0.00	1	25.38	25.42	-1	5,182	-0.02%
2019/02/12	2	25.22	85	25.21	25.26	-83	5,100	-1.63%
2019/02/11	0	0.00	5	24.99	24.99	-5	4,965	-0.10%
2019/01/30	1	24.98	11	24.94	24.92	-10	4,909	-0.20%
2019/01/29	3	24.86	3	24.89	24.89	0	4,913	0.00%
2019/01/28	21	25.02	2	25.03	25.01	19	4,903	0.39%
2019/01/25	6	24.82	4	24.78	24.90	2	4,787	0.04%
2019/01/24	0	0.00	1	24.55	24.55	-1	4,632	-0.02%
2019/01/22	1	24.51	0	0.00	24.50	1	4,706	0.02%
2019/01/21	3	24.54	4	24.56	24.51	-1	4,849	-0.02%
2019/01/18	1	24.38	2	24.36	24.39	-1	5,011	-0.02%
2019/01/17	1	24.28	0	0.00	24.26	1	5,280	0.02%
2019/01/16	2	24.24	1	24.26	24.25	1	5,438	0.02%
2019/01/15	0	0.00	1	24.17	24.13	-1	6,020	-0.02%
2019/01/14	13	24.00	0	0.00	23.99	13	6,153	0.21%
2019/01/09	10	24.05	1	24.09	24.05	9	6,401	0.14%
2019/01/08	5	23.79	0	0.00	23.79	5	6,461	0.08%
2019/01/07	7	23.71	3	23.71	23.73	4	6,725	0.06%
2019/01/04	6	23.24	12	23.32	23.40	-6	7,051	-0.09%
2019/01/03	9	23.65	0	0.00	23.59	9	7,909	0.11%
2019/01/02	3	23.90	0	0.00	23.83	3	8,005	0.04%
2018/12/28	2	23.92	0	0.00	23.94	2	8,282	0.02%
2018/12/27	13	23.95	1	23.97	23.91	12	8,621	0.14%
2018/12/26	8	23.82	0	0.00	23.72	8	8,759	0.09%
2018/12/25	9	23.91	0	0.00	23.97	9	8,686	0.10%
2018/12/20	1	24.10	2	24.13	24.13	-1	8,454	-0.01%
2018/12/19	0	0.00	3	24.13	24.14	-3	8,442	-0.04%
2018/12/18	3	24.03	0	0.00	24.03	3	8,463	0.04%
2018/12/17	5	24.33	1	24.34	24.31	4	8,215	0.05%
2018/12/14	1	24.24	1	24.30	24.31	0	8,178	0.00%
2018/12/13	6	24.38	0	0.00	24.39	6	8,152	0.07%
2018/12/12	7	24.29	0	0.00	24.32	7	8,220	0.09%
2018/12/11	11	24.16	0	0.00	24.18	11	8,275	0.13%
2018/12/10	1	24.08	2	24.15	24.07	-1	8,351	-0.01%
2018/12/07	1	24.21	0	0.00	24.28	1	8,234	0.01%
2018/12/06	7	24.13	1	24.58	24.19	6	8,290	0.07%
2018/12/05	51	24.61	1	24.57	24.60	50	8,209	0.61%
2018/12/04	7	24.86	3	24.94	24.82	4	8,447	0.05%
2018/12/03	3	24.84	15	24.80	24.89	-12	8,500	-0.14%
2018/11/30	7	24.46	7	24.47	24.46	0	8,381	0.00%
2018/11/29	2	24.40	5	24.44	24.38	-3	8,342	-0.04%
2018/11/28	3	24.17	2	24.14	24.27	1	8,290	0.01%
2018/11/27	3	24.11	3	24.10	24.10	0	8,278	0.00%
2018/11/26	0	0.00	1	24.12	24.11	-1	8,272	-0.01%
2018/11/23	2	23.91	0	0.00	23.94	2	8,256	0.02%
2018/11/22	4	23.99	3	23.96	23.98	1	8,224	0.01%
2018/11/21	9	23.99	2	24.10	24.14	7	8,179	0.09%
2018/11/20	16	24.26	1	24.17	24.17	15	8,126	0.18%
2018/11/19	1	24.32	5	24.39	24.40	-4	8,079	-0.05%
2018/11/16	5	24.28	2	24.28	24.29	3	8,055	0.04%
2018/11/14	2	24.11	0	0.00	24.15	2	8,020	0.02%
2018/11/13	7	23.82	0	0.00	24.12	7	8,005	0.09%
2018/11/12	6	24.21	1	24.18	24.18	5	7,914	0.06%
2018/11/09	10	24.16	1	24.25	24.21	9	7,901	0.11%
2018/11/08	6	24.36	0	0.00	24.37	6	7,862	0.08%
2018/11/07	14	24.17	1	24.17	24.21	13	7,823	0.17%
2018/11/06	2	24.05	0	0.00	24.08	2	7,809	0.03%
2018/11/05	0	0.00	1	24.14	24.18	-1	7,756	-0.01%
2018/11/02	4	24.17	0	0.00	24.18	4	7,715	0.05%
2018/11/01	15	24.06	0.1	24.20	24.08	14.9	7,680	0.19%
2018/10/31	6	23.74	2	23.64	23.78	4	7,620	0.05%
2018/10/30	2	23.38	0	0.00	23.42	2	7,572	0.03%
2018/10/29	3.1	23.28	0	0.00	23.34	3.1	7,528	0.04%
2018/10/26	4	23.41	16	23.34	23.43	-12	7,385	-0.16%
2018/10/25	7	23.57	0	0.00	23.59	7	7,185	0.10%
2018/10/24	5	24.10	0	0.00	24.12	5	6,901	0.07%
2018/10/23	16	24.19	3	24.50	24.13	13	6,812	0.19%
2018/10/22	3	25.79	12	25.73	25.81	-9	6,360	-0.14%
2018/10/19	16	25.48	0	0.00	25.55	16	6,251	0.26%
2018/10/18	6	25.51	0	0.00	25.54	6	6,234	0.10%
2018/10/17	13	25.60	0	0.00	25.51	13	6,223	0.21%
2018/10/16	12	25.33	0	0.00	25.39	12	6,122	0.20%
2018/10/15	3	25.17	0	0.00	25.18	3	5,996	0.05%
2018/10/12	22	24.96	1	25.00	25.26	21	5,746	0.37%
2018/10/11	46	25.09	17	24.78	24.91	29	5,427	0.53%
2018/10/09	6	26.30	0	0.00	26.34	6	4,295	0.14%
2018/10/08	12	26.49	1	26.91	26.70	11	3,944	0.28%
2018/10/05	11	26.35	1	26.61	26.43	10	3,543	0.28%
2018/10/04	4	26.74	0	0.00	26.78	4	3,174	0.13%
2018/10/03	3	26.97	0	0.00	26.97	3	3,010	0.10%
2018/09/21	3	27.40	0	0.00	27.41	3	3,108	0.10%
2018/09/19	0	0.00	11	27.41	27.41	-11	3,246	-0.34%
2018/09/18	3	27.39	0	0.00	27.40	3	3,280	0.09%
2018/09/17	2	27.45	0	0.00	27.46	2	3,338	0.06%
2018/09/14	0	0.00	5	27.34	27.40	-5	3,392	-0.15%
2018/09/12	2	26.67	0	0.00	26.74	2	3,327	0.06%
2018/09/11	2	26.58	0	0.00	26.78	2	3,265	0.06%
2018/09/10	12	26.73	0	0.00	26.67	12	3,260	0.37%
2018/09/07	3	27.24	0	0.00	27.19	3	3,011	0.10%
2018/09/06	10	27.30	0	0.00	27.45	10	2,903	0.34%
2018/09/04	3	27.64	2	27.69	27.63	1	2,863	0.03%
2018/08/31	0	0.00	2	27.65	27.78	-2	2,999	-0.07%
2018/08/24	7	27.14	0	0.00	27.20	7	3,211	0.22%
2018/08/14	1	27.24	0	0.00	27.38	1	3,522	0.03%
2018/08/09	4	27.57	0	0.00	27.50	4	3,723	0.11%
2018/08/07	0	0.00	10	27.46	27.45	-10	3,745	-0.27%
2018/08/06	0	0.00	2	27.37	27.43	-2	3,772	-0.05%
2018/08/03	1	27.02	0	0.00	27.18	1	3,769	0.03%
2018/08/02	5	27.10	13	27.23	27.00	-8	3,725	-0.21%
2018/08/01	21	27.22	0	0.00	27.28	21	3,656	0.57%
2018/07/31	27	27.00	1	27.08	27.19	26	3,629	0.72%
2018/07/30	2	27.04	1	27.05	27.04	1	3,552	0.03%
2018/07/27	0	0.00	4	26.84	26.89	-4	3,450	-0.12%
2018/07/26	0	0.00	2	26.58	26.59	-2	3,256	-0.06%
2018/07/25	3	26.43	4	26.48	26.47	-1	3,187	-0.03%
2018/07/20	1	26.15	0	0.00	26.14	1	3,131	0.03%
2018/07/19	2	26.20	0	0.00	26.13	2	3,242	0.06%
2018/07/18	0	0.00	1	26.23	26.21	-1	3,264	-0.03%
2018/07/17	0	0.00	1	26.05	25.97	-1	3,205	-0.03%
2018/07/16	0	0.00	9	25.89	25.93	-9	3,155	-0.29%
2018/07/13	0	0.00	1	25.72	25.79	-1	3,129	-0.03%
2018/07/09	0	0.00	1	25.53	25.60	-1	3,152	-0.03%
2018/07/04	1	25.46	0	0.00	25.53	1	2,944	0.03%
2018/07/03	1	25.60	0	0.00	25.50	1	2,932	0.03%
2018/07/02	0	0.00	1	25.75	25.61	-1	2,896	-0.03%
2018/06/29	5	25.61	0	0.00	25.66	5	2,877	0.17%
2018/06/28	2	25.40	0	0.00	25.40	2	2,842	0.07%
2018/06/26	5	25.63	0	0.00	25.65	5	2,696	0.19%
2018/06/25	10	25.82	3	25.91	25.78	7	2,557	0.27%
2018/06/22	7	25.92	0	0.00	26.00	7	2,434	0.29%
2018/06/21	1	26.13	0	0.00	26.12	1	2,379	0.04%
2018/06/19	3	26.00	2	26.12	26.20	1	2,416	0.04%
2018/06/15	5	26.35	0	0.00	26.32	5	2,356	0.21%
2018/06/14	3	26.45	0	0.00	26.39	3	2,326	0.13%
2018/06/13	0	0.00	1	26.55	26.56	-1	2,335	-0.04%
2018/06/11	0	0.00	1	26.65	26.69	-1	2,363	-0.04%
2018/06/08	0	0.00	2	26.67	26.67	-2	2,313	-0.09%
2018/06/07	0	0.00	3	26.78	26.79	-3	2,251	-0.13%
2018/06/06	0	0.00	2	26.75	26.79	-2	2,205	-0.09%
2018/06/05	0	0.00	1	26.62	26.61	-1	2,104	-0.05%
2018/06/01	0	0.00	1	26.42	26.40	-1	2,066	-0.05%
2018/05/31	5	26.16	1	26.19	26.19	4	2,049	0.20%
2018/05/30	2	26.03	0	0.00	26.01	2	1,931	0.10%
2018/05/25	0	0.00	2	26.41	26.33	-2	1,789	-0.11%
2018/05/22	0	0.00	2	26.41	26.40	-2	1,823	-0.11%
2018/05/21	0	0.00	1	26.37	26.35	-1	1,807	-0.06%
2018/05/14	0	0.00	2	25.73	25.85	-2	1,896	-0.11%
2018/04/30	0	0.00	1	25.21	25.40	-1	2,301	-0.04%
2018/04/27	1	25.07	0	0.00	25.15	1	2,318	0.04%
2018/04/26	2	25.20	2	25.16	25.23	0	2,349	0.00%
2018/04/25	4	25.24	0	0.00	25.31	4	2,317	0.17%
2018/04/24	3	25.47	0	0.00	25.50	3	2,303	0.13%
2018/04/23	2	25.74	0	0.00	25.69	2	2,345	0.09%
2018/04/18	1	25.68	0	0.00	25.68	1	2,513	0.04%
2018/04/17	1	25.78	0	0.00	25.77	1	2,525	0.04%
2018/04/16	5	25.85	2	25.98	25.98	3	2,506	0.12%
2018/04/10	1	25.99	0	0.00	25.95	1	2,631	0.04%
2018/04/03	2	25.89	0	0.00	25.92	2	2,706	0.07%
2018/04/02	0	0.00	1	26.03	26.02	-1	2,730	-0.04%
2018/03/31	1	25.94	1	25.94	25.95	0	2,747	0.00%
2018/03/30	0	0.00	5	25.91	25.96	-5	2,747	-0.18%
2018/03/29	1	25.85	0	0.00	25.90	1	2,753	0.04%
2018/03/28	3	25.98	0	0.00	25.93	3	2,740	0.11%
2018/03/23	3	25.73	3	25.82	25.82	0	2,712	0.00%
2018/03/22	0	0.00	1	26.26	26.14	-1	2,676	-0.04%
2018/03/14	1	26.09	0	0.00	26.08	1	2,648	0.04%
2018/03/13	5	26.12	0	0.00	26.17	5	2,682	0.19%
2018/03/12	1	26.02	3	26.06	26.10	-2	2,802	-0.07%
2018/03/08	0	0.00	3	25.98	26.01	-3	3,053	-0.10%
2018/03/07	0	0.00	4	25.70	25.70	-4	3,051	-0.13%
2018/03/05	3	25.64	0	0.00	25.63	3	3,118	0.10%
2018/02/27	1	25.95	2	25.97	25.95	-1	3,142	-0.03%
2018/02/22	0	0.00	12	25.57	25.62	-12	3,096	-0.39%
2018/02/12	12	25.18	0	0.00	25.15	12	3,108	0.39%
2018/02/09	1	25.15	0	0.00	25.50	1	3,102	0.03%
2018/02/07	3	25.39	11	25.44	25.43	-8	3,121	-0.26%
2018/02/06	3	25.14	4	24.55	24.99	-1	3,135	-0.03%
2018/02/05	1	26.00	0	0.00	26.00	1	3,057	0.03%
2018/02/02	0	0.00	4	26.35	26.34	-4	3,104	-0.13%
2018/01/30	0	0.00	2	26.67	26.41	-2	3,101	-0.06%
2018/01/29	0	0.00	2	26.72	26.80	-2	3,093	-0.06%
2018/01/26	1	26.54	1	26.50	26.54	0	2,996	0.00%
2018/01/25	0	0.00	1	26.55	26.45	-1	2,973	-0.03%
2018/01/23	1	26.20	2	26.31	26.20	-1	2,797	-0.04%
2018/01/22	0	0.00	4	26.18	26.25	-4	2,888	-0.14%
2018/01/18	0	0.00	2	26.11	26.02	-2	2,819	-0.07%
2018/01/17	0	0.00	2	25.89	25.92	-2	2,709	-0.07%
2018/01/16	2	25.74	0	0.00	25.80	2	2,680	0.07%
2018/01/15	3	25.65	0	0.00	25.65	3	2,651	0.11%
2018/01/12	0	0.00	3	25.55	25.54	-3	2,650	-0.11%
2018/01/09	0	0.00	1	25.61	25.50	-1	2,572	-0.04%
2018/01/08	0	0.00	1	25.54	25.57	-1	2,554	-0.04%
2018/01/05	0	0.00	1	25.40	25.44	-1	2,548	-0.04%