元大高股息 (0056)-群益金鼎-新莊券商分點個股進出

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
38.45
漲跌
▲0.10
漲幅
+0.26%
成交量
11,775張
產業
上市
3355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－群益金鼎-新莊券商分點個股進出

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

群益金鼎-新莊券商分點個股進出
群益金鼎-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	38.61	1	38.70	38.45	1	29,694	0.00%
2024/05/02	2	38.33	2	38.29	38.35	0	29,894	0.00%
2024/04/30	0	38.34	1	38.34	38.32	-1	29,995	0.00%
2024/04/29	0	0.00	36	38.19	38.34	-36	30,224	-0.12%
2024/04/26	2	37.73	1	37.76	37.69	1	30,421	0.00%
2024/04/25	19.4	37.45	2	37.44	37.51	17.4	30,629	0.06%
2024/04/24	18	37.70	80	37.63	37.85	-62	31,019	-0.20%
2024/04/23	13.2	37.16	146.1	37.07	37.12	-132.9	32,830	-0.40%	大賣/鉅額交易
2024/04/22	14.9	37.00	18	36.97	36.92	-3.1	34,650	-0.01%
2024/04/19	81.5	37.45	11	37.41	37.27	70.5	34,860	0.20%
2024/04/18	59.3	38.15	3	38.18	38.18	56.3	33,506	0.17%
2024/04/17	55.2	38.79	11	38.89	38.94	44.2	32,984	0.13%
2024/04/16	60.3	38.61	12	38.36	38.49	48.3	32,116	0.15%
2024/04/15	30.6	39.62	12	39.71	39.62	18.6	30,685	0.06%
2024/04/12	6.5	39.99	0	0.00	39.98	6.5	30,281	0.02%
2024/04/11	27.4	39.99	19	39.93	40.09	8.4	30,433	0.03%
2024/04/10	7	40.19	10	40.26	40.20	-3	30,557	-0.01%
2024/04/09	6.2	39.98	5	40.00	39.99	1.2	31,635	0.00%
2024/04/08	1.5	39.79	0	0.00	39.92	1.5	31,929	0.00%
2024/04/03	4.1	39.82	0	0.00	39.75	4.1	31,830	0.01%
2024/04/02	4	39.73	6	39.81	39.88	-2	31,934	-0.01%
2024/04/01	10.2	39.81	5.2	39.75	39.59	4.9	32,441	0.02%
2024/03/29	21.2	39.74	1	39.75	39.86	20.1	32,753	0.06%
2024/03/28	23.6	39.58	4	39.72	39.74	19.6	32,919	0.06%
2024/03/27	1.1	39.29	4	39.25	39.55	-2.9	33,013	-0.01%
2024/03/26	9.8	39.27	21	39.26	39.24	-11.2	33,076	-0.03%
2024/03/25	4.1	39.69	38	39.66	39.62	-33.9	33,059	-0.10%
2024/03/22	1.6	39.85	5	39.94	39.80	-3.4	33,201	-0.01%
2024/03/21	3.2	39.91	18.1	39.91	39.93	-14.9	33,133	-0.04%
2024/03/20	1.7	39.79	61.1	39.82	39.63	-59.4	33,302	-0.18%
2024/03/19	0.1	39.59	19.6	39.70	39.70	-19.6	33,682	-0.06%
2024/03/18	71.2	39.20	54.1	39.09	39.36	17.1	34,225	0.05%
2024/03/15	2.2	38.98	6.4	38.97	39.02	-4.2	34,152	-0.01%
2024/03/14	6.8	39.04	13.1	38.80	38.72	-6.3	33,922	-0.02%
2024/03/13	18.3	38.99	13	39.05	39.08	5.3	33,830	0.02%
2024/03/12	0.1	38.76	15.2	38.70	38.99	-15.1	33,698	-0.04%
2024/03/11	11.6	38.49	7	38.47	38.43	4.6	33,783	0.01%
2024/03/08	11.2	38.58	93.2	38.57	38.45	-82	33,669	-0.24%
2024/03/07	14	38.46	8	38.65	38.68	6	33,152	0.02%
2024/03/06	109	38.21	17.7	38.25	38.53	91.3	32,892	0.28%	大買/
2024/03/05	2.3	38.03	17.3	38.09	38.16	-15	32,576	-0.05%
2024/03/04	4.1	38.12	19.3	38.02	38.00	-15.2	32,498	-0.05%
2024/03/01	2.2	37.75	0	0.00	37.74	2.2	32,039	0.01%
2024/02/29	2.1	37.47	39.1	37.63	37.70	-37	32,168	-0.11%
2024/02/27	10.3	37.45	7	37.32	37.51	3.3	32,028	0.01%
2024/02/26	3	37.60	2	37.64	37.68	1	31,870	0.00%
2024/02/23	4.2	37.82	6.1	37.82	37.59	-1.9	31,783	-0.01%
2024/02/22	3.5	37.59	13	37.56	37.65	-9.5	32,100	-0.03%
2024/02/21	4.6	37.34	8	37.31	37.29	-3.4	31,762	-0.01%
2024/02/20	6	37.37	38.3	37.39	37.39	-32.3	31,741	-0.10%
2024/02/19	4.1	37.09	62	37.12	37.14	-57.9	31,436	-0.18%
2024/02/16	29	37.06	11	37.07	37.07	18	31,677	0.06%
2024/02/15	16.1	36.81	15	36.81	36.86	1.1	31,353	0.00%
2024/02/05	6.1	36.45	1	36.45	36.45	5.1	30,608	0.02%
2024/02/02	10.1	36.46	84.1	36.51	36.45	-74	30,525	-0.24%
2024/02/01	2.9	36.28	0	0.00	36.30	2.9	30,337	0.01%
2024/01/31	6.1	36.17	5	36.20	36.20	1.1	30,544	0.00%
2024/01/30	1.1	36.29	2	36.40	36.36	-0.9	30,496	0.00%
2024/01/29	2.1	36.26	28.9	36.26	36.28	-26.7	30,526	-0.09%
2024/01/26	18.8	36.13	6	36.07	36.07	12.8	30,394	0.04%
2024/01/25	10.3	36.30	23	36.34	36.29	-12.7	30,391	-0.04%
2024/01/24	5.1	36.26	5	36.30	36.23	0.1	30,277	0.00%
2024/01/23	11.1	36.20	0.7	36.14	36.20	10.4	30,812	0.03%
2024/01/22	7.2	36.06	2.2	36.13	36.14	5	30,686	0.02%
2024/01/19	25.3	35.46	2	35.60	35.65	23.3	30,473	0.08%
2024/01/18	24.3	35.19	1	35.15	35.12	23.3	31,058	0.08%
2024/01/17	73.6	35.35	9	35.21	35.19	64.6	30,727	0.21%
2024/01/16	51.5	36.24	1.4	36.30	36.37	50.1	29,046	0.17%
2024/01/15	34.1	36.50	3.1	36.48	36.42	31	27,642	0.11%
2024/01/12	65.1	36.25	13	36.30	36.33	52.1	27,656	0.19%
2024/01/11	10.1	36.31	10	36.35	36.39	0.1	28,953	0.00%
2024/01/10	25.5	36.25	30	36.30	36.24	-4.5	31,275	-0.01%
2024/01/09	3.8	36.52	4.1	36.51	36.49	-0.3	32,297	0.00%
2024/01/08	4	36.61	0.1	36.75	36.57	3.9	32,979	0.01%
2024/01/05	13.3	36.64	30	36.64	36.55	-16.7	33,330	-0.05%
2024/01/04	46.6	36.62	13.1	36.62	36.59	33.6	33,253	0.10%
2024/01/03	57.7	36.70	51	36.80	36.68	6.7	33,531	0.02%
2024/01/02	23.5	37.17	0	0.00	37.17	23.5	32,601	0.07%
2023/12/29	6.1	37.42	9	37.42	37.40	-2.9	32,410	-0.01%
2023/12/28	6.5	37.49	8	37.48	37.33	-1.5	32,806	0.00%
2023/12/27	0.3	37.29	17.1	37.38	37.42	-16.8	33,456	-0.05%
2023/12/26	10	36.83	9.9	36.92	37.00	0.1	33,230	0.00%
2023/12/25	2.2	36.61	15.1	36.64	36.65	-12.9	32,781	-0.04%
2023/12/22	9.1	36.36	3	36.37	36.37	6.1	32,487	0.02%
2023/12/21	9.1	36.23	0	0.00	36.33	9.1	32,461	0.03%
2023/12/20	9.2	36.48	22	36.41	36.57	-12.8	32,376	-0.04%
2023/12/19	18.2	36.10	13	36.02	36.10	5.2	32,120	0.02%
2023/12/18	3.2	36.35	1	36.37	36.38	2.2	32,281	0.01%
2023/12/15	5	36.39	56.5	36.48	36.36	-51.5	32,159	-0.16%
2023/12/14	6	36.50	27	36.48	36.55	-21	31,933	-0.07%
2023/12/13	0.1	35.95	20	36.02	36.06	-19.9	31,472	-0.06%
2023/12/12	0.1	35.64	0.5	35.60	35.58	-0.4	30,915	0.00%
2023/12/11	0.1	35.47	0	0.00	35.47	0.1	30,849	0.00%
2023/12/08	5	35.42	10.1	35.45	35.42	-5.1	30,809	-0.02%
2023/12/07	2.1	35.28	2.3	35.26	35.25	-0.2	30,780	0.00%
2023/12/06	0.3	35.25	9.4	35.33	35.31	-9.1	31,299	-0.03%
2023/12/05	5.1	34.97	2	35.04	35.05	3.1	31,001	0.01%
2023/12/04	2.1	35.23	22	35.24	35.19	-19.9	30,868	-0.06%
2023/12/01	10.1	35.03	4.8	35.08	35.13	5.3	30,932	0.02%
2023/11/30	2.1	35.05	2	35.03	35.08	0.1	30,907	0.00%
2023/11/29	1	35.06	36	35.11	35.09	-35	30,961	-0.11%
2023/11/28	5	34.84	15	34.87	34.90	-10	30,789	-0.03%
2023/11/27	14	34.86	0	0.00	34.75	14	30,758	0.05%
2023/11/24	5	34.96	19	34.96	34.94	-14	30,597	-0.05%
2023/11/23	2.1	34.94	2.7	34.97	34.97	-0.6	30,643	0.00%
2023/11/22	41	35.04	1	35.10	35.05	40	30,857	0.13%
2023/11/21	4.9	35.23	57.1	35.23	35.30	-52.2	31,044	-0.17%
2023/11/20	0.1	34.84	1	34.80	34.90	-0.9	31,152	0.00%
2023/11/17	2.7	34.84	2	34.82	34.82	0.7	31,201	0.00%
2023/11/16	8.1	34.77	1	34.76	34.77	7.1	31,282	0.02%
2023/11/15	6.2	34.90	6	34.93	34.83	0.2	31,235	0.00%
2023/11/14	4.1	34.65	9.1	34.64	34.68	-5	31,232	-0.02%
2023/11/13	10.2	34.56	23	34.60	34.54	-12.9	31,300	-0.04%
2023/11/10	7	34.40	0	0.00	34.43	7	31,543	0.02%
2023/11/09	4.2	34.53	1	34.56	34.55	3.2	31,693	0.01%
2023/11/08	5	34.45	23	34.57	34.54	-18	32,047	-0.06%
2023/11/07	5.1	34.15	1	34.24	34.23	4.1	32,009	0.01%
2023/11/06	11	34.09	5	34.19	34.24	6	32,783	0.02%
2023/11/03	5.2	33.69	4	33.68	33.69	1.2	32,772	0.00%
2023/11/02	2.1	33.46	16	33.51	33.52	-13.9	33,164	-0.04%
2023/11/01	10.4	32.81	22	32.80	32.89	-11.6	33,528	-0.03%
2023/10/31	31.8	32.88	0	0.00	32.69	31.8	34,305	0.09%
2023/10/30	3.1	33.19	1	33.29	33.23	2.1	35,099	0.01%
2023/10/27	3.2	33.11	0	0.00	33.13	3.2	35,971	0.01%
2023/10/26	20.6	33.02	12	33.07	33.10	8.6	37,274	0.02%
2023/10/25	30.3	33.61	14.1	33.65	33.62	16.3	37,595	0.04%
2023/10/24	56	33.17	10	33.30	33.47	46	38,032	0.12%
2023/10/23	60.7	33.17	41	33.12	33.08	19.7	38,620	0.05%
2023/10/20	53.6	33.20	132	33.40	33.40	-78.4	39,802	-0.20%	大賣/
2023/10/19	79.5	33.54	4	33.56	33.65	75.5	41,284	0.18%
2023/10/18	84.7	34.83	52	34.76	34.90	32.7	40,573	0.08%
2023/10/17	24.5	35.41	46	35.42	35.27	-21.5	38,508	-0.06%
2023/10/16	8.3	35.50	4	35.49	35.52	4.3	38,342	0.01%
2023/10/13	32.9	35.72	6	35.85	35.72	26.9	38,793	0.07%
2023/10/12	4	35.92	1	35.95	35.98	3	39,925	0.01%
2023/10/11	45.2	35.85	72.1	35.83	35.78	-26.9	41,376	-0.07%
2023/10/06	15	35.81	10	35.76	35.79	5	42,535	0.01%
2023/10/05	15.1	35.66	5	35.59	35.69	10.1	43,168	0.02%
2023/10/04	67.2	35.24	1	35.08	35.39	66.2	43,474	0.15%
2023/10/03	44.8	35.80	2	35.95	35.60	42.8	43,353	0.10%
2023/10/02	7.4	35.67	1	35.74	35.74	6.4	43,325	0.01%
2023/09/28	37.1	35.06	0.1	35.05	35.06	37	43,861	0.08%
2023/09/27	5	34.79	2	34.65	34.87	3	44,651	0.01%
2023/09/26	13.1	34.90	0	0.00	34.76	13.1	45,761	0.03%
2023/09/25	6.1	35.03	4	35.06	35.08	2.2	46,125	0.00%
2023/09/22	4	34.81	0	0.00	34.89	4	46,174	0.01%
2023/09/21	12.8	34.63	1	34.74	34.70	11.8	46,266	0.03%
2023/09/20	2.1	35.03	1	35.05	35.05	1.1	45,945	0.00%
2023/09/19	9	35.23	2	35.19	35.14	7	46,493	0.02%
2023/09/18	3.8	35.33	0	0.00	35.31	3.8	46,664	0.01%
2023/09/15	5.1	35.44	1	35.60	35.58	4.1	46,803	0.01%
2023/09/14	1.1	35.11	2	35.30	35.31	-0.9	46,953	0.00%
2023/09/13	2	34.80	0	0.00	34.86	2	47,064	0.00%
2023/09/12	5	34.81	7	34.74	34.80	-2	47,518	0.00%
2023/09/11	20.1	34.88	3	34.67	34.79	17.1	48,056	0.04%
2023/09/08	2.1	35.37	6	35.35	35.42	-3.9	47,956	-0.01%
2023/09/07	2	35.49	0	0.00	35.45	2	48,886	0.00%
2023/09/06	0	0.00	2	35.58	35.60	-2	49,568	0.00%
2023/09/05	7	35.24	11.1	35.25	35.43	-4.1	49,852	-0.01%
2023/09/04	1.1	35.03	1.5	35.07	35.27	-0.4	50,141	0.00%
2023/09/01	9.2	35.20	3	35.26	35.12	6.2	50,299	0.01%
2023/08/31	1	35.31	0	0.00	35.31	1	50,522	0.00%
2023/08/30	0.1	35.36	0	0.00	35.35	0.1	50,824	0.00%
2023/08/29	1.1	35.15	0.3	35.11	35.16	0.8	51,337	0.00%
2023/08/28	2.2	34.98	1	34.82	35.06	1.2	51,398	0.00%
2023/08/25	4.1	35.16	3	35.42	35.14	1.1	51,319	0.00%
2023/08/24	12	35.94	10	36.12	35.76	2	51,396	0.00%
2023/08/23	5.5	35.41	3	35.28	35.43	2.5	51,458	0.00%
2023/08/22	1.1	35.11	2	35.19	35.11	-0.9	52,007	0.00%
2023/08/21	2	34.87	0	0.00	34.85	2	52,135	0.00%
2023/08/18	6.1	34.99	3	35.04	34.84	3.1	52,121	0.01%
2023/08/17	6	35.15	6	35.11	35.33	0	51,806	0.00%
2023/08/16	5.1	35.13	7.3	34.95	35.14	-2.2	51,736	0.00%
2023/08/15	2.1	34.90	2.1	34.88	34.85	0	51,873	0.00%
2023/08/14	5.3	34.28	14.3	34.30	34.28	-9	52,221	-0.02%
2023/08/11	7	34.63	0	0.00	34.56	7	52,016	0.01%
2023/08/10	16	34.49	18	34.46	34.43	-2	52,010	0.00%
2023/08/09	11.4	35.41	2.1	35.44	35.35	9.3	51,239	0.02%
2023/08/08	7	35.65	2	35.94	35.59	5	50,991	0.01%
2023/08/07	9	35.52	2.9	35.54	35.70	6.1	50,577	0.01%
2023/08/04	14.3	34.85	3	34.65	34.74	11.3	50,055	0.02%
2023/08/02	49.9	34.85	49	34.68	34.51	0.9	49,160	0.00%
2023/08/01	33	35.47	32	35.31	35.73	1	47,781	0.00%
2023/07/31	99.6	35.97	49.2	35.98	35.74	50.4	46,827	0.11%
2023/07/28	10.1	36.32	98	36.45	36.58	-87.9	45,368	-0.19%
2023/07/27	85.1	36.12	23	36.21	36.10	62.1	44,245	0.14%
2023/07/26	31.3	35.97	30	36.05	36.02	1.3	43,693	0.00%
2023/07/25	9.1	36.38	37.9	36.40	36.05	-28.8	42,844	-0.07%
2023/07/24	9.1	35.90	48.4	35.86	35.99	-39.3	41,141	-0.10%
2023/07/21	6.1	34.72	15.1	34.28	35.26	-9	39,128	-0.02%
2023/07/20	6	34.70	6	34.43	34.71	0	38,945	0.00%
2023/07/19	17.8	34.73	4	34.53	34.36	13.8	38,430	0.04%
2023/07/18	24	35.36	9.1	35.42	35.11	14.9	37,308	0.04%
2023/07/17	102.8	35.88	37.5	35.82	35.94	65.4	35,892	0.18%	大買/
2023/07/14	28	35.33	48.3	35.37	35.54	-20.3	33,984	-0.06%
2023/07/13	51	35.27	59.7	35.07	34.82	-8.7	32,411	-0.03%
2023/07/12	19	34.22	20.5	34.19	34.30	-1.5	30,636	0.00%
2023/07/11	18	33.67	32	33.66	33.80	-14	29,710	-0.05%
2023/07/10	19.1	33.14	7	33.19	33.18	12.1	29,355	0.04%
2023/07/07	40.2	33.04	18	33.03	33.08	22.2	28,963	0.08%
2023/07/06	41.7	33.43	0	0.00	33.34	41.7	28,125	0.15%
2023/07/05	42	33.79	6	33.76	33.71	36	27,144	0.13%
2023/07/04	76.2	33.77	9	33.78	33.91	67.2	26,313	0.26%
2023/07/03	16	33.22	9	33.21	33.24	7	25,368	0.03%
2023/06/30	6	32.52	10.1	32.59	32.67	-4.1	25,119	-0.02%
2023/06/29	5.9	32.50	3	32.61	32.53	2.9	25,191	0.01%
2023/06/28	9	32.38	9	32.41	32.30	0	25,050	0.00%
2023/06/27	42.4	32.28	70	32.24	32.18	-27.6	25,112	-0.11%
2023/06/26	7	32.72	2	32.68	32.77	5	24,721	0.02%
2023/06/21	3	32.82	9	32.76	32.83	-6	24,714	-0.02%
2023/06/20	24.6	32.48	26.3	32.50	32.48	-1.7	24,470	-0.01%
2023/06/19	7.1	32.71	9	32.68	32.73	-1.9	24,190	-0.01%
2023/06/16	15	32.81	15.6	32.82	32.78	-0.6	23,898	0.00%
2023/06/15	8.1	32.59	11.3	32.67	32.69	-3.2	23,537	-0.01%
2023/06/14	2.2	32.31	8.5	32.36	32.32	-6.3	23,053	-0.03%
2023/06/13	4	32.08	12.5	32.17	32.20	-8.5	22,990	-0.04%
2023/06/12	5.1	31.73	2.4	31.83	31.78	2.8	22,212	0.01%
2023/06/09	3	31.78	20.2	31.72	31.78	-17.2	21,791	-0.08%
2023/06/08	21.4	31.40	19	31.44	31.24	2.4	21,944	0.01%
2023/06/07	24	31.47	20.3	31.43	31.46	3.7	22,078	0.02%
2023/06/06	6	31.10	5	31.15	31.15	1	22,001	0.00%
2023/06/05	2	31.10	50	31.07	31.10	-48	21,934	-0.22%
2023/06/02	7	31.00	25	30.86	30.93	-18	21,734	-0.08%
2023/06/01	8.2	30.40	22	30.42	30.47	-13.8	21,375	-0.06%
2023/05/31	2.3	30.50	12	30.57	30.49	-9.7	21,387	-0.05%
2023/05/30	30.3	30.59	10.1	30.56	30.52	20.2	21,242	0.10%
2023/05/29	24.2	30.68	24	30.63	30.65	0.2	20,974	0.00%
2023/05/26	11	30.08	50.3	30.06	30.13	-39.3	20,701	-0.19%
2023/05/25	3	29.78	5	29.77	29.78	-2	20,433	-0.01%
2023/05/24	1.1	29.28	4	29.34	29.43	-3	20,364	-0.01%
2023/05/23	5.1	29.35	5	29.41	29.37	0.1	20,586	0.00%
2023/05/22	0.1	29.37	5	29.42	29.35	-4.9	20,555	-0.02%
2023/05/19	1.9	29.27	31.2	29.29	29.31	-29.3	20,426	-0.14%
2023/05/18	4.2	29.05	177.2	29.05	29.05	-173	20,315	-0.85%	大賣/鉅額交易
2023/05/17	2.6	28.76	13	28.75	28.76	-10.4	19,833	-0.05%
2023/05/16	1	28.62	19	28.67	28.65	-18	19,596	-0.09%
2023/05/15	10	28.40	4	28.35	28.42	6	19,581	0.03%
2023/05/12	8.5	28.30	8	28.29	28.45	0.5	19,709	0.00%
2023/05/11	3.3	28.47	6	28.40	28.40	-2.7	19,730	-0.01%
2023/05/10	7.2	28.52	1	28.53	28.54	6.2	19,819	0.03%
2023/05/09	7.5	28.65	8	28.65	28.64	-0.5	19,838	0.00%
2023/05/08	1	28.65	6	28.62	28.67	-5	20,137	-0.02%
2023/05/05	1	28.47	0	0.00	28.47	1	20,193	0.00%
2023/05/04	3.5	28.37	4	28.40	28.45	-0.5	20,512	0.00%
2023/05/03	14.3	28.37	2	28.35	28.42	12.3	20,639	0.06%
2023/05/02	7	28.37	31	28.40	28.44	-24	20,848	-0.11%
2023/04/28	0.1	28.22	10	28.22	28.23	-9.9	21,218	-0.05%
2023/04/27	4	27.93	6	27.99	28.02	-2	21,247	-0.01%
2023/04/26	18.5	27.66	12	27.70	27.84	6.5	21,374	0.03%
2023/04/25	55.3	27.91	46	27.95	27.80	9.3	21,169	0.04%
2023/04/24	17.1	28.22	24	28.12	28.27	-6.9	20,386	-0.03%
2023/04/21	11.6	28.25	13	28.21	28.19	-1.4	20,417	-0.01%
2023/04/20	8.6	28.44	26	28.42	28.43	-17.5	20,440	-0.09%
2023/04/19	2	28.61	33.1	28.58	28.55	-31.1	20,772	-0.15%
2023/04/18	13.1	28.72	6	28.72	28.67	7.1	20,861	0.03%
2023/04/17	4	28.77	45	28.78	28.80	-41	20,763	-0.20%
2023/04/14	26	28.70	74	28.71	28.74	-48	20,701	-0.23%
2023/04/13	17.2	28.78	63.2	28.75	28.71	-46	20,739	-0.22%
2023/04/12	5	28.79	42	28.72	28.85	-37	20,533	-0.18%
2023/04/11	29	28.68	1	28.72	28.70	28	20,618	0.14%
2023/04/10	50	28.50	1	28.49	28.50	49	20,786	0.24%
2023/04/07	6	28.45	0	0.00	28.43	6	20,709	0.03%
2023/04/06	10.2	28.32	2	28.44	28.47	8.2	20,739	0.04%
2023/03/31	2	28.41	13	28.44	28.43	-11	20,527	-0.05%
2023/03/30	1.1	28.29	2	28.29	28.29	-0.9	20,270	0.00%
2023/03/29	17	28.08	0	0.00	28.15	17	20,139	0.08%
2023/03/28	3	28.07	0	0.00	28.06	3	20,445	0.01%
2023/03/27	2	28.25	14	28.27	28.31	-12	20,288	-0.06%
2023/03/24	9.2	28.21	0	0.00	28.26	9.2	20,355	0.05%
2023/03/23	4	28.11	41	28.09	28.12	-37	20,172	-0.18%
2023/03/22	2	28.05	62	28.03	28.05	-60	20,077	-0.30%
2023/03/21	1	27.84	8	27.85	27.84	-7	19,992	-0.04%
2023/03/20	4	27.73	22	27.76	27.76	-18	20,057	-0.09%
2023/03/17	6	27.62	5	27.67	27.76	1	19,971	0.01%
2023/03/16	20.7	27.48	43	27.46	27.50	-22.3	20,002	-0.11%
2023/03/15	2	27.78	10	27.88	27.66	-8	19,828	-0.04%
2023/03/14	27.5	27.69	16	27.72	27.66	11.5	20,028	0.06%
2023/03/13	9	27.63	31	27.57	27.93	-22	19,940	-0.11%
2023/03/10	34.5	27.90	93.2	27.90	27.86	-58.7	19,434	-0.30%
2023/03/09	6.1	28.28	1	28.32	28.24	5.1	19,250	0.03%
2023/03/08	28	28.24	16	28.28	28.37	12	19,260	0.06%
2023/03/07	4	28.30	0	28.24	28.38	4	19,170	0.02%
2023/03/06	26	28.24	7.2	28.26	28.25	18.8	19,336	0.10%
2023/03/03	6	27.95	1	27.99	27.95	5	19,265	0.03%
2023/03/02	15	27.71	72	27.70	27.78	-57	19,261	-0.30%
2023/03/01	8.2	27.62	29.1	27.50	27.72	-20.9	19,262	-0.11%
2023/02/24	11.1	27.71	2	27.71	27.67	9.1	19,252	0.05%
2023/02/23	1	27.74	13	27.71	27.74	-12	18,853	-0.06%
2023/02/22	7	27.37	2.4	27.37	27.40	4.6	18,630	0.02%
2023/02/21	23	27.42	4	27.55	27.53	19	18,676	0.10%
2023/02/20	6	27.35	15.2	27.42	27.41	-9.2	18,848	-0.05%
2023/02/17	17	27.24	0	0.00	27.24	17	19,228	0.09%
2023/02/16	3	27.33	0.1	27.25	27.33	2.9	19,710	0.01%
2023/02/15	13.1	27.05	7	27.05	27.05	6.1	19,842	0.03%
2023/02/14	9	27.13	23.1	27.14	27.13	-14.1	19,890	-0.07%
2023/02/13	26	26.96	3	26.93	26.97	23	20,252	0.11%
2023/02/10	1.2	27.03	4.6	27.06	27.02	-3.4	20,463	-0.02%
2023/02/09	6	27.08	10.2	27.16	27.15	-4.2	20,644	-0.02%
2023/02/08	18	27.16	6	27.12	27.15	12	20,772	0.06%
2023/02/07	9	26.90	6	26.93	26.94	3	20,779	0.01%
2023/02/06	46	26.91	3	26.94	26.92	43	20,807	0.21%
2023/02/03	57.4	26.98	10	26.98	27.00	47.4	20,631	0.23%
2023/02/02	21.2	26.90	2	26.91	26.99	19.2	20,588	0.09%
2023/02/01	16	26.65	0	0.00	26.67	16	20,715	0.08%
2023/01/31	7	26.56	25	26.64	26.54	-18	20,789	-0.09%
2023/01/30	8	26.51	19	26.46	26.53	-11	20,925	-0.05%
2023/01/17	10.3	26.04	9	26.03	26.06	1.3	21,187	0.01%
2023/01/16	1	26.01	8	26.06	26.02	-7	21,491	-0.03%
2023/01/13	1	26.00	10	26.00	25.98	-9	21,901	-0.04%
2023/01/12	6	26.01	20	26.01	25.99	-14	23,355	-0.06%
2023/01/11	6	26.09	3	26.11	26.07	3	26,140	0.01%
2023/01/10	3	26.00	106	26.04	26.06	-103	28,394	-0.36%	大賣/鉅額交易
2023/01/09	2	25.92	29.1	25.91	25.94	-27.1	30,395	-0.09%
2023/01/06	21	25.65	24	25.65	25.66	-3	30,737	-0.01%
2023/01/05	3	25.50	15	25.59	25.46	-12	31,646	-0.04%
2023/01/04	1.3	25.50	0	0.00	25.45	1.3	32,661	0.00%
2023/01/03	5	25.28	10	25.30	25.49	-5	34,171	-0.01%
2022/12/30	0.2	25.45	0	0.00	25.40	0.2	35,174	0.00%
2022/12/29	15.1	25.14	0	0.00	25.29	15.1	36,105	0.04%
2022/12/28	24.1	25.37	0	0.00	25.38	24.1	37,580	0.06%
2022/12/27	2	25.65	2	25.68	25.63	0	39,029	0.00%
2022/12/26	7	25.54	5	25.57	25.58	2	39,495	0.01%
2022/12/23	2	25.54	0	0.00	25.60	2	40,046	0.00%
2022/12/22	7	25.63	0	0.00	25.67	7	40,666	0.02%
2022/12/21	4	25.34	0	0.00	25.34	4	41,902	0.01%
2022/12/20	20.6	25.42	3	25.33	25.30	17.6	42,413	0.04%
2022/12/19	5	25.69	3	25.80	25.73	2	43,612	0.00%
2022/12/16	36	25.47	8	25.70	25.70	28	43,959	0.06%
2022/12/15	3.2	25.69	0.3	25.73	25.70	3	44,276	0.01%
2022/12/14	3	25.68	5	25.64	25.68	-2	44,807	0.00%
2022/12/13	7	25.54	19	25.60	25.53	-12	45,119	-0.03%
2022/12/12	10	25.40	0	0.00	25.50	10	45,266	0.02%
2022/12/09	0	25.52	5	25.51	25.51	-5	45,466	-0.01%
2022/12/08	32	25.30	0	0.00	25.29	32	45,414	0.07%
2022/12/07	13	25.46	2	25.44	25.44	11	45,356	0.02%
2022/12/06	3.1	25.69	30	25.70	25.61	-26.9	45,095	-0.06%
2022/12/05	5.2	25.84	77.2	25.84	25.87	-72	44,791	-0.16%
2022/12/02	3	25.72	6	25.76	25.73	-3	44,678	-0.01%
2022/12/01	3	25.83	16.1	25.85	25.82	-13.1	44,927	-0.03%
2022/11/30	1	25.48	6	25.58	25.65	-5	44,924	-0.01%
2022/11/29	6.1	25.20	2	25.47	25.47	4.1	45,006	0.01%
2022/11/28	23.6	25.31	0	0.00	25.32	23.6	45,368	0.05%
2022/11/25	20	25.56	6	25.59	25.52	14	45,495	0.03%
2022/11/24	0	0.00	8.1	25.50	25.54	-8.1	45,526	-0.02%
2022/11/23	12	25.26	4	25.31	25.30	8	45,616	0.02%
2022/11/22	30.2	25.11	49	25.10	25.10	-18.8	46,286	-0.04%
2022/11/21	14.2	25.33	8	25.32	25.22	6.2	46,210	0.01%
2022/11/18	28	25.52	9	25.55	25.43	19	46,058	0.04%
2022/11/17	21	25.43	6.5	25.47	25.58	14.5	46,115	0.03%
2022/11/16	30	25.50	10	25.50	25.53	20	46,277	0.04%
2022/11/15	29	25.50	4	25.50	25.55	25	46,005	0.05%
2022/11/14	13	25.31	24	25.32	25.42	-11	45,523	-0.02%
2022/11/11	15	25.04	19	24.99	25.00	-4	44,997	-0.01%
2022/11/10	17	24.53	1	24.55	24.53	16	44,523	0.04%
2022/11/09	17	24.56	33	24.57	24.61	-16	44,514	-0.04%
2022/11/08	17.1	24.29	23	24.29	24.23	-6	44,336	-0.01%
2022/11/07	21	23.90	82.9	23.88	24.06	-61.9	43,972	-0.14%
2022/11/04	34	23.44	36	23.48	23.64	-2	43,722	0.00%
2022/11/03	33.1	23.47	11	23.53	23.58	22.1	43,744	0.05%
2022/11/02	8	23.67	22	23.64	23.67	-14	43,687	-0.03%
2022/11/01	14	23.48	86	23.56	23.55	-72	43,778	-0.16%
2022/10/31	23	23.47	10	23.51	23.48	13	43,858	0.03%
2022/10/28	71.1	23.36	9	23.35	23.31	62.1	44,013	0.14%
2022/10/27	16	23.54	20	23.49	23.58	-4	43,742	-0.01%
2022/10/26	23	23.34	25	23.43	23.41	-2	43,975	0.00%
2022/10/25	54.1	23.44	50	23.52	23.40	4.1	43,675	0.01%
2022/10/24	6	23.80	1	23.90	23.69	5	43,127	0.01%
2022/10/21	51	23.69	31	23.74	23.58	20	42,952	0.05%
2022/10/20	55.3	23.45	12	23.56	23.65	43.3	42,434	0.10%
2022/10/19	143.4	23.93	25	23.94	23.95	118.4	41,038	0.29%	大買/鉅額交易
2022/10/18	81	25.80	38	25.89	25.84	43	38,264	0.11%
2022/10/17	114.4	25.58	4	25.66	25.77	110.4	36,062	0.31%	大買/鉅額交易
2022/10/14	91.3	25.94	8	25.96	25.91	83.3	33,875	0.25%
2022/10/13	46.3	25.65	6	25.73	25.53	40.3	33,319	0.12%
2022/10/12	69.4	25.75	7	25.78	25.82	62.4	32,298	0.19%
2022/10/11	71.1	25.87	14	25.88	25.85	57.1	31,414	0.18%
2022/10/07	29	26.31	0	0.00	26.28	29	30,057	0.10%
2022/10/06	24.1	26.54	5	26.53	26.57	19.1	29,048	0.07%
2022/10/05	60	26.60	1	26.61	26.62	59	28,495	0.21%
2022/10/04	132.1	26.14	10	26.20	26.27	122.1	27,349	0.45%	大買/鉅額交易
2022/10/03	8.7	25.59	0	0.00	25.67	8.7	25,742	0.03%
2022/09/30	42	25.59	10	25.52	25.78	32	25,645	0.12%
2022/09/29	73.7	25.85	18	25.77	25.81	55.7	25,407	0.22%
2022/09/28	72.5	26.01	0	0.00	25.83	72.5	25,726	0.28%
2022/09/27	28	26.25	0	0.00	26.33	28	24,823	0.11%
2022/09/26	61.4	26.38	2	26.51	26.33	59.4	24,841	0.24%
2022/09/23	39.2	27.10	1	27.06	27.06	38.2	24,343	0.16%
2022/09/22	36	27.14	0	0.00	27.17	36	24,787	0.15%
2022/09/21	67.3	27.71	2	27.58	27.64	65.3	24,382	0.27%
2022/09/20	32	27.97	4	28.04	27.98	28	24,002	0.12%
2022/09/19	14	28.15	0	0.00	28.06	14	23,870	0.06%
2022/09/16	15.6	28.25	2	28.29	28.28	13.6	23,904	0.06%
2022/09/15	9	28.58	7	28.63	28.59	2	24,377	0.01%
2022/09/14	5.6	28.26	0	0.00	28.35	5.6	25,063	0.02%
2022/09/13	3	28.66	8	28.71	28.71	-5	25,067	-0.02%
2022/09/12	4	28.57	4	28.42	28.56	0	25,899	0.00%
2022/09/08	19	28.17	0	0.00	28.25	19	26,541	0.07%
2022/09/07	20	27.87	3	27.85	27.90	17	27,361	0.06%
2022/09/06	3	28.14	1	28.06	28.08	2	27,108	0.01%
2022/09/05	12.2	28.11	0	0.00	28.18	12.2	27,077	0.05%
2022/09/02	26.5	28.23	2	28.19	28.10	24.5	27,375	0.09%
2022/09/01	30	28.39	0	0.00	28.44	30	26,958	0.11%
2022/08/31	6	28.51	0	0.00	28.79	6	26,588	0.02%
2022/08/30	23	28.49	0	0.00	28.67	23	26,330	0.09%
2022/08/29	47.5	28.40	0	0.00	28.45	47.5	26,109	0.18%
2022/08/26	6.1	29.10	7	29.13	29.10	-1	25,430	0.00%
2022/08/25	3.9	28.92	5	29.04	28.94	-1.2	25,285	0.00%
2022/08/24	7	28.81	26	28.79	28.80	-19	25,177	-0.08%
2022/08/23	30.3	28.95	0	0.00	28.93	30.3	24,848	0.12%
2022/08/22	10	29.17	0	0.00	29.25	10	24,388	0.04%
2022/08/18	20.4	29.17	0	0.00	29.29	20.4	24,128	0.08%
2022/08/17	0	0.00	1	29.20	29.28	-1	24,037	0.00%
2022/08/16	93	29.21	2.1	29.19	29.24	90.9	24,041	0.38%
2022/08/15	8.2	29.19	6	29.25	29.22	2.2	23,880	0.01%
2022/08/12	0	0.00	2	29.25	29.30	-2	23,637	-0.01%
2022/08/11	1	29.11	2	29.12	29.12	-1	23,814	0.00%
2022/08/10	2	28.82	0	0.00	28.81	2	23,742	0.01%
2022/08/09	2	28.77	0	0.00	29.07	2	23,654	0.01%
2022/08/08	12.1	28.78	0	0.00	28.87	12.1	23,892	0.05%
2022/08/05	1.2	28.79	1	28.70	28.87	0.2	23,904	0.00%
2022/08/04	7	28.35	3	28.34	28.43	4	24,150	0.02%
2022/08/03	3	28.32	0	0.00	28.44	3	24,195	0.01%
2022/08/02	12	28.34	2	28.40	28.45	10	24,176	0.04%
2022/08/01	4	28.64	0	0.00	28.76	4	24,031	0.02%
2022/07/29	2	28.48	4	28.49	28.55	-2	24,047	-0.01%
2022/07/28	4.3	28.20	4	28.27	28.18	0.3	23,873	0.00%
2022/07/27	7	28.01	1	28.17	28.25	6	23,648	0.03%
2022/07/26	12	28.07	0	0.00	28.12	12	23,575	0.05%
2022/07/25	1	28.36	0	0.00	28.33	1	23,450	0.00%
2022/07/22	9	28.34	2	28.43	28.40	7	23,497	0.03%
2022/07/21	5	28.14	15	28.35	28.38	-10	23,839	-0.04%
2022/07/20	7	28.01	12.7	28.05	28.00	-5.7	24,096	-0.02%
2022/07/19	0.6	27.70	6	27.56	27.68	-5.5	24,748	-0.02%
2022/07/18	2	27.28	6	27.33	27.48	-4	24,713	-0.02%
2022/07/15	6.2	27.08	0	0.00	27.09	6.2	24,487	0.03%
2022/07/14	17	27.18	1	27.20	27.18	16	24,288	0.07%
2022/07/13	16	27.12	7	27.11	27.08	9	24,146	0.04%
2022/07/12	17.3	26.52	5	26.68	26.62	12.3	24,016	0.05%
2022/07/11	0	0.00	17	27.19	27.25	-17	23,577	-0.07%
2022/07/08	8	27.17	21	27.23	27.25	-13	23,400	-0.06%
2022/07/07	44	26.48	98	26.29	26.76	-54	23,071	-0.23%
2022/07/06	26.2	26.50	0	0.00	26.32	26.2	23,127	0.11%
2022/07/05	9	26.82	1	26.96	26.96	8	22,663	0.04%
2022/07/04	21.3	26.65	13	26.54	26.68	8.3	22,393	0.04%
2022/07/01	32.7	26.98	8	27.25	26.81	24.7	22,566	0.11%
2022/06/30	34	27.56	35	27.68	27.56	-1	21,708	0.00%
2022/06/29	10.2	28.25	44	28.21	28.14	-33.8	20,881	-0.16%
2022/06/28	11.8	28.50	1	28.47	28.53	10.8	20,578	0.05%
2022/06/27	2	28.62	2	28.71	28.86	0	20,368	0.00%
2022/06/24	7.1	28.16	2	28.34	28.10	5.1	20,147	0.03%
2022/06/23	16.2	28.08	1	28.05	28.05	15.2	20,047	0.08%
2022/06/22	49.3	28.66	0	0.00	28.50	49.3	19,293	0.26%
2022/06/21	6.1	29.00	0	0.00	29.28	6.1	18,528	0.03%
2022/06/20	28.2	29.03	20	28.87	28.87	8.2	18,308	0.04%
2022/06/17	87.3	29.53	7	29.42	29.62	80.3	17,392	0.46%
2022/06/16	75.1	30.00	1	29.94	29.94	74.1	16,622	0.45%
2022/06/15	10	30.33	0	0.00	30.39	10	15,696	0.06%
2022/06/14	18	30.28	1	30.33	30.48	17	15,602	0.11%
2022/06/13	70.2	30.46	30	30.47	30.51	40.2	15,482	0.26%
2022/06/10	12.2	31.05	0	0.00	31.08	12.2	14,994	0.08%
2022/06/09	14.1	31.32	0	0.00	31.30	14.1	15,011	0.09%
2022/06/08	0.1	31.60	0	0.00	31.60	0.1	14,992	0.00%
2022/06/07	5.1	31.39	0	0.00	31.44	5.1	15,163	0.03%
2022/06/06	2.1	31.47	7	31.39	31.48	-4.9	15,209	-0.03%
2022/06/02	8.2	31.42	2	31.38	31.40	6.2	15,616	0.04%
2022/06/01	0.1	31.51	6	31.56	31.52	-5.9	16,204	-0.04%
2022/05/31	10.1	31.25	0	0.00	31.40	10.1	16,408	0.06%
2022/05/30	2.1	31.42	11	31.46	31.43	-8.9	16,672	-0.05%
2022/05/27	1	31.11	10	31.00	31.08	-9	16,766	-0.05%
2022/05/26	0	0.00	10	30.97	30.80	-10	17,092	-0.06%
2022/05/25	5.1	30.78	7	30.85	30.88	-1.9	17,125	-0.01%
2022/05/24	16.3	30.85	0	0.00	30.70	16.3	17,438	0.09%
2022/05/23	0.2	30.91	3	30.84	30.86	-2.8	17,461	-0.02%
2022/05/20	0	30.85	5	30.75	30.72	-5	17,709	-0.03%
2022/05/19	11.2	30.51	1	30.55	30.68	10.2	18,026	0.06%
2022/05/18	3.1	30.86	0	0.00	31.01	3.1	17,868	0.02%
2022/05/17	10	30.70	0	0.00	30.69	10	17,836	0.06%
2022/05/16	8.1	30.63	0	0.00	30.72	8.1	17,947	0.05%
2022/05/13	10.2	30.73	0	0.00	30.80	10.2	17,622	0.06%
2022/05/12	29	30.87	0	0.00	30.63	29	17,584	0.16%
2022/05/11	19.1	31.22	10	31.15	31.17	9.1	17,093	0.05%
2022/05/10	4.2	31.38	0.1	31.54	31.65	4.1	16,798	0.02%
2022/05/09	11.1	31.71	0	0.00	31.57	11.1	16,792	0.07%
2022/05/06	6.1	32.10	0	0.00	32.25	6.1	16,679	0.04%
2022/05/05	0.2	32.60	1	32.56	32.54	-0.8	16,763	-0.01%
2022/05/04	3	32.24	4	32.22	32.31	-1	16,949	-0.01%
2022/05/03	1	31.99	1.1	32.00	32.09	-0.1	17,554	0.00%
2022/04/29	0	0.00	1.3	31.98	32.01	-1.3	17,967	-0.01%
2022/04/28	6	31.58	0	0.00	31.72	6	18,539	0.03%
2022/04/27	19.9	31.34	7.1	31.52	31.48	12.9	18,489	0.07%
2022/04/26	21	31.97	0	0.00	31.93	21	18,167	0.12%
2022/04/25	54.3	32.02	0	0.00	32.03	54.3	18,243	0.30%
2022/04/22	5.7	32.75	3	32.80	32.78	2.7	17,463	0.02%
2022/04/21	5	32.88	0.5	32.95	32.90	4.5	17,770	0.03%
2022/04/20	8	32.82	3	32.82	32.83	5	17,859	0.03%
2022/04/19	4	32.88	0	0.00	32.85	4	18,080	0.02%
2022/04/18	6.3	32.67	10	32.73	32.68	-3.7	18,217	-0.02%
2022/04/15	4	32.91	2	32.88	32.90	2	18,004	0.01%
2022/04/14	2.6	33.08	6	33.10	33.07	-3.4	18,223	-0.02%
2022/04/13	11	32.90	2	33.02	33.11	9	18,347	0.05%
2022/04/12	7.4	32.65	15	32.77	32.69	-7.6	18,315	-0.04%
2022/04/11	23.4	32.89	20	32.76	32.81	3.4	17,884	0.02%
2022/04/08	46	33.07	0	0.00	33.17	46	17,526	0.26%
2022/04/07	67.3	33.15	2	33.31	32.90	65.3	17,428	0.37%
2022/04/06	26	33.36	0	0.00	33.47	26	16,712	0.16%
2022/04/01	13	33.41	2	33.53	33.55	11	16,657	0.07%
2022/03/31	2.3	33.67	0	0.00	33.63	2.3	16,656	0.01%
2022/03/30	26	33.65	1	33.65	33.70	25	16,713	0.15%
2022/03/29	30	33.73	0.3	33.69	33.64	29.7	16,641	0.18%
2022/03/28	57.5	33.56	5	33.74	33.78	52.5	16,634	0.32%
2022/03/25	46.3	33.83	0.1	33.89	33.81	46.3	16,484	0.28%
2022/03/24	10	33.89	0	0.00	33.96	10	16,660	0.06%
2022/03/23	71	33.98	0	0.00	33.96	71	16,953	0.42%
2022/03/22	15.1	33.90	0	0.00	33.87	15.1	17,380	0.09%
2022/03/21	6	33.97	4	33.99	33.95	2	17,417	0.01%
2022/03/18	10.3	33.84	4	33.84	33.90	6.3	17,685	0.04%
2022/03/17	5	33.86	10	33.94	34.01	-5	17,731	-0.03%
2022/03/16	21.6	33.70	1	34.01	33.71	20.6	17,821	0.12%
2022/03/15	7.3	33.81	1	33.81	33.78	6.3	17,846	0.04%
2022/03/14	8	34.03	3	34.05	34.13	5	18,020	0.03%
2022/03/11	5	33.89	2	33.89	33.90	3	18,151	0.02%
2022/03/10	0	0.00	85	33.86	33.89	-85	18,239	-0.47%
2022/03/09	1	33.25	9.2	33.25	33.36	-8.2	18,168	-0.05%
2022/03/08	69.1	33.02	20	33.23	33.00	49.1	18,129	0.27%
2022/03/07	42.2	33.46	20	33.41	33.45	22.2	17,675	0.13%
2022/03/04	8	34.17	6	34.02	34.04	2	17,185	0.01%
2022/03/03	10	34.22	41.1	34.19	34.22	-31.1	17,340	-0.18%
2022/03/02	7	33.88	12.1	33.86	33.97	-5.1	17,356	-0.03%
2022/03/01	12	33.84	35	33.78	33.88	-23	17,209	-0.13%
2022/02/25	9	33.28	0	0.00	33.33	9	16,965	0.05%
2022/02/24	8	33.21	6	33.39	33.19	2	17,005	0.01%
2022/02/23	5.2	33.64	14	33.67	33.75	-8.8	16,824	-0.05%
2022/02/22	19.1	33.38	2.1	33.33	33.49	17	16,978	0.10%
2022/02/21	0	0.00	8	33.65	33.80	-8	17,361	-0.05%
2022/02/18	11	33.38	11	33.47	33.50	0	17,247	0.00%
2022/02/17	3	33.32	0	0.00	33.34	3	17,551	0.02%
2022/02/16	5	33.27	0	0.00	33.27	5	17,830	0.03%
2022/02/15	20.5	33.19	0	0.00	33.10	20.5	17,811	0.12%
2022/02/14	20.1	33.11	1	33.14	33.13	19.1	18,019	0.11%
2022/02/11	1	33.45	1	33.45	33.43	0	18,330	0.00%
2022/02/10	3.2	33.50	104	33.50	33.49	-100.9	18,757	-0.54%	大賣/
2022/02/09	1	33.45	4.5	33.45	33.50	-3.5	19,206	-0.02%
2022/02/08	3.1	33.24	6	33.22	33.30	-2.9	19,190	-0.02%
2022/02/07	7	32.58	3	32.98	33.00	4	19,118	0.02%
2022/01/26	10	32.39	12	32.37	32.40	-2	19,021	-0.01%
2022/01/25	25.4	32.34	20	32.34	32.34	5.4	19,107	0.03%
2022/01/24	8	32.47	0	0.00	32.72	8	18,760	0.04%
2022/01/21	67.1	32.93	0	0.00	32.84	67.1	18,519	0.36%
2022/01/20	10	33.27	0	0.00	33.36	10	18,158	0.06%
2022/01/19	8.6	33.28	3	33.33	33.21	5.6	18,354	0.03%
2022/01/18	1	33.36	4	33.49	33.45	-3	18,641	-0.02%
2022/01/17	7	33.17	3	33.16	33.22	4	18,981	0.02%
2022/01/14	17.1	32.96	8	32.96	33.15	9.1	21,215	0.04%
2022/01/13	29	33.20	4	33.21	33.20	25	22,404	0.11%
2022/01/12	6	33.17	0	0.00	33.10	6	23,373	0.03%
2022/01/11	5.2	33.22	0	0.00	33.20	5.2	23,638	0.02%
2022/01/10	3	33.23	0	0.00	33.27	3	24,258	0.01%
2022/01/07	14.1	33.26	8	33.52	33.17	6.1	24,516	0.02%
2022/01/06	5	33.40	3	33.43	33.41	2	24,667	0.01%
2022/01/05	3.1	33.42	3	33.42	33.45	0.1	25,175	0.00%
2022/01/04	5	33.40	0.2	33.46	33.41	4.9	26,009	0.02%
2022/01/03	16.5	33.42	1	33.65	33.42	15.5	26,439	0.06%
2021/12/30	1.5	33.59	7	33.59	33.58	-5.5	27,336	-0.02%
2021/12/29	2.1	33.59	1	33.60	33.61	1.1	27,867	0.00%
2021/12/28	3.1	33.55	0	0.00	33.56	3.1	28,292	0.01%
2021/12/27	32	33.38	0	0.00	33.38	32	28,983	0.11%
2021/12/24	3	33.35	3	33.34	33.29	0	30,113	0.00%
2021/12/23	1.2	33.37	0	0.00	33.34	1.2	30,324	0.00%
2021/12/22	4	33.30	4	33.29	33.30	0	30,997	0.00%
2021/12/21	6	33.33	1	33.32	33.36	5	31,128	0.02%
2021/12/20	3	33.40	6	33.41	33.41	-3	31,224	-0.01%
2021/12/17	3	33.37	11	33.45	33.43	-8	31,075	-0.03%
2021/12/16	0	0.00	9.8	33.39	33.45	-9.8	30,909	-0.03%
2021/12/15	1	32.98	1	33.05	33.04	0	31,068	0.00%
2021/12/14	18.2	33.01	2	33.10	32.95	16.2	31,054	0.05%
2021/12/13	1.7	33.36	5	33.37	33.33	-3.3	30,895	-0.01%
2021/12/10	1	33.19	1	33.35	33.30	0	30,862	0.00%
2021/12/09	1	33.40	12.8	33.27	33.32	-11.8	30,754	-0.04%
2021/12/08	0.5	33.22	2.2	33.21	33.18	-1.7	30,597	-0.01%
2021/12/07	1	33.02	9.1	32.90	33.03	-8.1	30,311	-0.03%
2021/12/06	4	32.66	0.5	32.83	32.86	3.5	30,069	0.01%
2021/12/03	4	32.66	3.1	32.69	32.65	0.9	30,302	0.00%
2021/12/02	9	32.49	22	32.40	32.47	-13	30,250	-0.04%
2021/12/01	2	32.39	0	0.00	32.50	2	30,420	0.01%
2021/11/30	3.5	32.48	0	0.00	32.30	3.5	30,392	0.01%
2021/11/29	10	32.13	0	0.00	32.22	10	30,384	0.03%
2021/11/26	15.5	32.45	0	0.00	32.35	15.5	30,133	0.05%
2021/11/25	1	32.66	0	0.00	32.65	1	29,905	0.00%
2021/11/24	4.5	32.60	3.1	32.52	32.61	1.4	29,925	0.00%
2021/11/23	23.5	32.66	2	32.67	32.63	21.5	29,885	0.07%
2021/11/22	2	32.92	10	32.98	32.93	-8	29,903	-0.03%
2021/11/19	4	33.13	6.2	33.09	32.93	-2.2	29,833	-0.01%
2021/11/18	0	0.00	25.3	32.98	32.98	-25.3	29,820	-0.08%
2021/11/17	0	0.00	15.5	32.65	32.71	-15.5	29,329	-0.05%
2021/11/16	1	32.48	7	32.52	32.59	-6	29,410	-0.02%
2021/11/15	0.5	32.44	3	32.41	32.43	-2.5	29,642	-0.01%
2021/11/12	2	32.14	7	32.16	32.20	-5	29,635	-0.02%
2021/11/11	7.1	32.25	0	0.00	32.15	7.1	29,814	0.02%
2021/11/10	9.5	32.36	3	32.43	32.34	6.5	30,295	0.02%
2021/11/09	2.1	32.39	3	32.41	32.35	-0.9	30,107	0.00%
2021/11/08	0	32.06	2.2	32.17	32.39	-2.2	29,738	-0.01%
2021/11/05	2	31.84	2	31.87	31.95	0	29,680	0.00%
2021/11/04	4.5	31.94	5.2	31.92	31.86	-0.7	29,884	0.00%
2021/11/03	8.1	31.71	16	31.74	31.77	-8	29,845	-0.03%
2021/11/02	28.5	31.61	48	31.56	31.53	-19.5	29,764	-0.07%
2021/11/01	31	31.60	36.2	31.55	31.56	-5.2	29,464	-0.02%
2021/10/29	18.5	31.38	51	31.38	31.45	-32.5	29,203	-0.11%
2021/10/28	8.1	31.33	1	31.39	31.39	7.1	29,000	0.02%
2021/10/27	3.1	31.07	2	31.06	31.15	1.1	28,924	0.00%
2021/10/26	6	31.01	10.9	30.96	31.05	-4.9	28,992	-0.02%
2021/10/25	47.1	30.77	0	0.00	30.86	47.1	28,743	0.16%
2021/10/22	93	30.67	2.5	30.76	30.84	90.5	28,569	0.32%
2021/10/21	68.5	32.32	19	32.42	32.40	49.5	26,495	0.19%
2021/10/20	77.1	32.40	8	32.45	32.37	69.1	25,033	0.28%
2021/10/19	15.1	32.39	7	32.36	32.40	8.1	23,996	0.03%
2021/10/18	5.6	32.32	0	0.00	32.36	5.6	23,655	0.02%
2021/10/15	16.2	32.29	2.8	32.34	32.31	13.4	23,612	0.06%
2021/10/14	38.4	32.02	0	0.00	32.18	38.4	23,569	0.16%
2021/10/13	5.3	32.20	5	32.40	32.17	0.3	23,078	0.00%
2021/10/12	33	32.33	0	0.00	32.24	33	22,532	0.15%
2021/10/08	12	32.59	0	0.00	32.59	12	21,746	0.06%
2021/10/07	44.1	32.51	22	32.45	32.57	22.1	21,631	0.10%
2021/10/06	8	31.83	0	0.00	31.88	8	20,959	0.04%
2021/10/05	34	31.73	23	31.62	31.96	11	20,585	0.05%
2021/10/04	42.7	31.98	42	31.88	31.84	0.7	20,219	0.00%
2021/10/01	71.2	32.36	23.2	32.17	32.26	47.9	19,474	0.25%
2021/09/30	22	32.60	28	32.79	32.77	-6	18,345	-0.03%
2021/09/29	71.5	32.64	0	0.00	32.70	71.5	18,174	0.39%
2021/09/28	3	33.10	0	0.00	33.08	3	17,606	0.02%
2021/09/27	4	33.24	0	0.00	33.30	4	17,512	0.02%
2021/09/24	0.1	33.36	22	33.27	33.30	-21.9	17,887	-0.12%
2021/09/23	5.4	33.15	6	33.12	33.08	-0.7	17,863	0.00%
2021/09/22	59	32.84	1	32.84	32.90	58	17,894	0.32%
2021/09/17	0	0.00	20	33.40	33.42	-20	17,382	-0.12%
2021/09/16	2	33.27	19	33.29	33.28	-17	17,370	-0.10%
2021/09/15	22	33.22	2	33.30	33.33	20	17,219	0.12%
2021/09/14	0	0.00	0.1	33.44	33.36	-0.1	17,241	0.00%
2021/09/13	7.5	33.44	23	33.42	33.41	-15.5	17,264	-0.09%
2021/09/10	2	33.07	1	33.12	33.22	1	17,282	0.01%
2021/09/09	2	32.78	1	32.93	32.94	1	17,241	0.01%
2021/09/08	3.1	32.89	30	32.89	32.80	-27	17,202	-0.16%
2021/09/06	1.3	33.26	0	0.00	33.07	1.3	16,790	0.01%
2021/09/03	4.2	33.23	3	33.20	33.24	1.2	16,600	0.01%
2021/09/02	7	33.22	0	0.00	33.16	7	16,607	0.04%
2021/09/01	7	33.37	1	33.39	33.39	6	16,552	0.04%
2021/08/31	7	33.23	1	33.24	33.38	6	16,476	0.04%
2021/08/30	0	0.00	13	33.22	33.29	-13	16,532	-0.08%
2021/08/27	0	0.00	2	33.09	33.11	-2	16,504	-0.01%
2021/08/26	7	32.84	2	32.95	32.99	5	16,452	0.03%
2021/08/25	5	32.91	20	33.00	33.00	-15	16,281	-0.09%
2021/08/24	4	32.85	0	0.00	32.80	4	16,383	0.02%
2021/08/23	2	32.77	9	32.76	32.88	-7	16,186	-0.04%
2021/08/20	11.1	32.14	12	32.21	32.26	-0.9	16,057	-0.01%
2021/08/19	31	32.58	0	0.00	32.32	31	15,784	0.20%
2021/08/18	10.1	32.60	2	32.65	33.07	8.1	15,181	0.05%
2021/08/17	33	32.61	0.5	32.57	32.53	32.5	14,907	0.22%
2021/08/16	57.3	32.91	11	33.09	32.86	46.3	14,707	0.31%
2021/08/13	28	33.27	0	33.43	33.27	28	14,056	0.20%
2021/08/12	17.1	33.45	2	33.47	33.51	15.1	13,851	0.11%
2021/08/11	105.2	33.48	4	33.48	33.49	101.2	13,905	0.73%	大買/鉅額交易
2021/08/10	73	33.80	0	0.00	33.79	73	13,704	0.53%
2021/08/09	4.1	33.98	0	0.00	34.10	4.1	14,439	0.03%
2021/08/06	0	0.00	4	34.22	34.25	-4	14,660	-0.03%
2021/08/05	17	34.18	1	34.30	34.20	16	15,367	0.10%
2021/08/04	1	34.33	4	34.24	34.35	-3	16,712	-0.02%
2021/08/03	1	34.08	33	34.10	34.15	-32	17,432	-0.18%
2021/08/02	20.1	33.72	46	33.98	34.00	-25.9	17,428	-0.15%
2021/07/30	40	34.00	41	34.20	33.90	-1	17,250	-0.01%
2021/07/29	3	33.94	10	34.00	34.10	-7	17,094	-0.04%
2021/07/28	66.1	33.59	0	0.00	33.89	66.1	17,359	0.38%
2021/07/27	60.1	34.12	0	0.00	34.07	60.1	17,372	0.35%
2021/07/26	5.2	34.49	47.2	34.52	34.50	-42	17,260	-0.24%
2021/07/23	6	34.30	4	34.43	34.47	2	17,212	0.01%
2021/07/22	7	34.17	2.1	34.11	34.21	4.9	17,183	0.03%
2021/07/21	126	34.08	0	0.00	34.13	126	16,996	0.74%	大買/鉅額交易
2021/07/20	45.3	34.61	0	0.00	34.56	45.3	16,353	0.28%
2021/07/19	12.1	35.04	0.6	35.07	35.14	11.4	16,195	0.07%
2021/07/16	0.1	35.10	0	0.00	35.12	0.1	16,301	0.00%
2021/07/15	6.1	34.63	0	0.00	34.98	6.1	16,244	0.04%
2021/07/14	38.2	34.44	25	34.40	34.48	13.2	16,238	0.08%
2021/07/13	12.3	35.03	0	0.00	34.85	12.3	16,009	0.08%
2021/07/12	14	35.12	3	35.41	35.27	11	15,934	0.07%
2021/07/09	11.6	35.44	0	0.00	35.44	11.6	15,733	0.07%
2021/07/08	4	35.67	3	35.70	35.80	1	15,796	0.01%
2021/07/07	1.9	35.81	0	0.00	35.61	1.9	15,802	0.01%
2021/07/06	0	0.00	4	35.99	35.91	-4	15,704	-0.03%
2021/07/05	0	0.00	1	35.56	35.69	-1	15,631	-0.01%
2021/07/02	1.1	35.17	2	35.12	35.20	-1	15,550	-0.01%
2021/07/01	11.2	35.23	1.1	35.32	35.00	10.2	15,473	0.07%
2021/06/30	0	0.00	10	34.92	35.00	-10	15,037	-0.07%
2021/06/29	1.1	34.88	0	0.00	34.80	1.1	15,029	0.01%
2021/06/28	1	34.89	3	35.03	35.10	-2	15,068	-0.01%
2021/06/25	2	34.84	1	34.84	34.74	1	15,000	0.01%
2021/06/24	10	34.66	0	0.00	34.66	10	15,045	0.07%
2021/06/23	2	34.40	0	0.00	34.45	2	15,186	0.01%
2021/06/22	0.5	34.69	0	0.00	34.43	0.5	15,168	0.00%
2021/06/21	4	34.59	0	0.00	34.55	4	15,124	0.03%
2021/06/18	0	0.00	3	34.90	34.91	-3	15,026	-0.02%
2021/06/17	4	34.71	0.5	34.70	34.90	3.5	15,116	0.02%
2021/06/16	0	0.00	5	34.72	34.78	-5	15,232	-0.03%
2021/06/11	1	34.54	0	0.00	34.55	1	15,354	0.01%
2021/06/10	1	34.48	0.5	34.50	34.60	0.5	15,462	0.00%
2021/06/09	13	34.39	0	0.00	34.45	13	15,529	0.08%
2021/06/08	1	34.57	0	0.00	34.65	1	15,624	0.01%
2021/06/07	1	34.41	2	34.56	34.72	-1	15,739	-0.01%
2021/06/04	8	34.79	2	34.80	34.77	6	15,681	0.04%
2021/06/03	0	0.00	2	34.93	34.95	-2	15,696	-0.01%
2021/06/02	2	34.91	0	0.00	34.96	2	15,809	0.01%
2021/06/01	0	0.00	1	35.00	35.06	-1	15,858	-0.01%
2021/05/31	1.5	34.74	0	0.00	34.75	1.5	15,721	0.01%
2021/05/28	0.1	34.50	6	34.49	34.55	-5.9	15,754	-0.04%
2021/05/27	4	34.24	0	0.00	34.28	4	15,767	0.03%
2021/05/26	0	0.00	2	34.30	34.32	-2	15,811	-0.01%
2021/05/24	2	33.92	0	0.00	34.05	2	15,943	0.01%
2021/05/21	1	33.91	0	0.00	34.00	1	15,870	0.01%
2021/05/20	1	33.95	0	0.00	33.86	1	15,950	0.01%
2021/05/19	3.2	34.10	0.1	34.15	34.10	3.2	15,867	0.02%
2021/05/18	0.5	32.95	9	33.79	34.01	-8.5	15,921	-0.05%
2021/05/17	34	32.63	16	32.94	32.75	18	15,879	0.11%
2021/05/14	3.2	33.67	0	0.00	33.65	3.2	14,792	0.02%
2021/05/13	25	33.28	3	32.88	33.40	22	14,460	0.15%
2021/05/12	23.1	33.69	86	33.54	33.50	-62.9	13,679	-0.46%
2021/05/11	23.5	35.18	0	0.00	34.70	23.5	12,332	0.19%
2021/05/10	0.2	35.85	0	0.00	35.88	0.2	11,676	0.00%
2021/05/07	1	35.54	1	35.66	35.72	0	11,778	0.00%
2021/05/06	8.2	35.41	0	0.00	35.30	8.2	11,877	0.07%
2021/05/05	1	35.24	3	35.31	35.35	-2	11,916	-0.02%
2021/05/04	27	35.66	12	35.50	35.30	15	11,516	0.13%
2021/05/03	7	35.98	1	36.00	35.91	6	11,089	0.05%
2021/04/29	0.8	36.10	0	0.00	36.12	0.8	11,039	0.01%
2021/04/28	4	35.94	0	0.00	35.98	4	11,127	0.04%
2021/04/27	11	35.95	10	35.92	35.98	1	11,379	0.01%
2021/04/26	3	35.85	2	35.74	35.99	1	11,527	0.01%
2021/04/23	3	35.19	5.4	35.13	35.30	-2.4	11,671	-0.02%
2021/04/22	0	0.00	12	35.68	35.40	-12	11,800	-0.10%
2021/04/21	0	0.00	0.1	35.41	35.53	-0.1	12,099	0.00%
2021/04/20	12	35.39	15	35.27	35.33	-3	12,400	-0.02%
2021/04/19	8.5	35.16	6	35.13	35.20	2.5	12,466	0.02%
2021/04/16	1	34.92	0	0.00	34.94	1	12,623	0.01%
2021/04/15	1	34.47	3	34.43	34.50	-2	12,665	-0.02%
2021/04/14	9	34.34	2	34.32	34.35	7	13,099	0.05%
2021/04/13	10.5	34.63	2	34.69	34.47	8.5	13,191	0.06%
2021/04/12	3	34.70	1	34.69	34.69	2	13,479	0.01%
2021/04/09	0.2	34.76	5	34.66	34.70	-4.8	13,634	-0.04%
2021/04/08	3	34.71	0	0.00	34.75	3	13,861	0.02%
2021/04/07	2	34.69	5	34.71	34.71	-3	13,924	-0.02%
2021/04/06	8	34.80	3	34.77	34.74	5	13,991	0.04%
2021/04/01	6.5	34.61	1	34.65	34.61	5.5	14,051	0.04%
2021/03/31	2.2	34.72	2	34.75	34.63	0.2	14,126	0.00%
2021/03/30	31	34.56	0.1	34.41	34.60	31	13,963	0.22%
2021/03/29	0	0.00	8	34.30	34.34	-8	14,041	-0.06%
2021/03/25	10	33.50	2	33.40	33.66	8	14,089	0.06%
2021/03/24	4	33.63	0	0.00	33.65	4	14,064	0.03%
2021/03/23	11.1	33.65	0	0.00	33.66	11.1	14,047	0.08%
2021/03/22	3	33.59	1	33.67	33.60	2	14,115	0.01%
2021/03/19	4	33.36	0	0.00	33.60	4	14,304	0.03%
2021/03/18	0	0.00	4	33.48	33.53	-4	14,273	-0.03%
2021/03/17	2	32.94	0	0.00	32.95	2	14,394	0.01%
2021/03/16	1.5	32.99	2.1	32.98	32.99	-0.6	14,595	0.00%
2021/03/15	8	32.68	1	32.70	32.74	7	14,896	0.05%
2021/03/12	10	32.35	4	32.36	32.43	6	15,119	0.04%
2021/03/11	0.2	32.29	0	0.00	32.33	0.2	15,393	0.00%
2021/03/10	3	32.07	3	32.11	32.10	0	15,574	0.00%
2021/03/09	1	31.88	2	31.98	32.00	-1	15,641	-0.01%
2021/03/08	2	32.02	1	32.05	32.00	1	15,766	0.01%
2021/03/05	1	31.70	5	31.64	31.80	-4	15,693	-0.03%
2021/03/04	1	31.77	0	0.00	31.80	1	15,709	0.01%
2021/03/03	1	31.86	7	31.83	31.93	-6	15,785	-0.04%
2021/03/02	3	32.00	2.1	32.03	31.90	1	15,732	0.01%
2021/02/26	5	31.87	0	0.00	31.90	5	15,774	0.03%
2021/02/25	0	0.00	3	31.99	32.01	-3	15,760	-0.02%
2021/02/24	2	31.81	7	31.92	31.80	-5	15,763	-0.03%
2021/02/23	1	31.65	2	31.76	31.80	-1	15,634	-0.01%
2021/02/22	4	31.39	25.1	31.39	31.50	-21.1	15,506	-0.14%
2021/02/19	5.5	30.96	0	0.00	31.12	5.5	15,365	0.04%
2021/02/18	0.2	31.10	8	31.05	31.13	-7.8	15,500	-0.05%
2021/02/17	5	30.90	19	30.89	31.00	-14	15,543	-0.09%
2021/02/05	1.5	30.58	5	30.56	30.55	-3.5	15,356	-0.02%
2021/02/04	0	0.00	22	30.48	30.51	-22	15,473	-0.14%
2021/02/03	0.1	30.54	0	0.00	30.51	0.1	15,563	0.00%
2021/02/02	2	30.55	32.1	30.51	30.50	-30.1	15,854	-0.19%
2021/02/01	1	30.25	3	30.26	30.25	-2	16,075	-0.01%
2021/01/29	10.1	30.53	0	0.00	30.26	10.1	16,246	0.06%
2021/01/28	17.1	30.64	30	30.83	30.72	-13	16,201	-0.08%
2021/01/27	0	0.00	7	30.96	30.95	-7	16,259	-0.04%
2021/01/26	6	30.64	1	30.88	30.68	5	16,164	0.03%
2021/01/25	0	30.68	71	30.64	30.83	-71	16,491	-0.43%
2021/01/22	0	0.00	25	30.39	30.53	-25	16,841	-0.15%
2021/01/21	6	30.32	0	0.00	30.30	6	17,518	0.03%
2021/01/20	29.1	30.38	0	0.00	30.25	29.1	19,146	0.15%
2021/01/19	1	30.73	7	30.72	30.74	-6	19,403	-0.03%
2021/01/18	12.1	30.50	1	30.49	30.61	11.1	19,634	0.06%
2021/01/15	10.7	30.90	7	30.91	30.79	3.7	19,548	0.02%
2021/01/14	2	30.99	8	30.95	30.92	-6	19,520	-0.03%
2021/01/13	0	0.00	31	30.67	30.69	-31	19,429	-0.16%
2021/01/12	22.1	30.46	1	30.58	30.35	21.1	19,254	0.11%
2021/01/11	1.3	30.48	0	0.00	30.61	1.3	19,281	0.01%
2021/01/08	2	30.37	24	30.36	30.46	-22	19,283	-0.11%
2021/01/07	6	30.15	39	30.16	30.22	-33	19,236	-0.17%
2021/01/06	2	30.07	0	0.00	30.00	2	18,861	0.01%
2021/01/05	1	30.01	4	30.00	30.02	-3	18,702	-0.02%
2021/01/04	4	29.94	57	29.87	29.94	-53	18,639	-0.28%
2020/12/31	1	29.80	30	29.82	29.95	-29	18,552	-0.16%
2020/12/30	3	29.65	51	29.75	29.78	-48	18,338	-0.26%
2020/12/29	12	29.79	5	29.68	29.67	7	18,326	0.04%
2020/12/28	11	29.72	1	29.70	29.75	10	18,329	0.05%
2020/12/25	4	29.58	27	29.53	29.51	-23	18,165	-0.13%
2020/12/24	8	29.48	0	0.00	29.48	8	18,085	0.04%
2020/12/23	9	29.37	0	0.00	29.42	9	18,156	0.05%
2020/12/22	51	29.45	2	29.49	29.43	49	18,606	0.26%
2020/12/21	4	29.48	13	29.54	29.60	-9	19,258	-0.05%
2020/12/18	1.1	29.59	5	29.61	29.61	-4	19,328	-0.02%
2020/12/17	9	29.61	2	29.71	29.66	7	19,561	0.04%
2020/12/16	13	29.72	3	29.63	29.80	10	19,561	0.05%
2020/12/15	33	29.51	12	29.53	29.51	21	19,488	0.11%
2020/12/14	1	29.85	6	29.87	29.82	-5	19,302	-0.03%
2020/12/11	25.1	29.75	3	29.71	29.81	22.1	19,359	0.11%
2020/12/10	30.2	29.97	22	29.92	29.94	8.2	19,265	0.04%
2020/12/09	15	30.14	12	30.12	30.14	3	19,097	0.02%
2020/12/08	4	29.86	24	29.92	29.90	-20	18,695	-0.11%
2020/12/07	7	29.80	25	29.79	29.85	-18	18,414	-0.10%
2020/12/04	4	29.61	45	29.62	29.68	-41	18,251	-0.22%
2020/12/03	5	29.49	6	29.52	29.45	-1	18,137	-0.01%
2020/12/02	1	29.35	5	29.40	29.44	-4	18,138	-0.02%
2020/12/01	1.1	29.23	3	29.30	29.35	-2	18,131	-0.01%
2020/11/30	6.1	29.40	15	29.42	29.35	-9	18,213	-0.05%
2020/11/27	10	29.24	29	29.23	29.32	-19	18,098	-0.10%
2020/11/26	2	29.14	0	0.00	29.15	2	18,010	0.01%
2020/11/25	5.1	29.06	37	29.00	29.01	-32	18,006	-0.18%
2020/11/24	5.1	29.17	0	0.00	29.11	5.1	17,904	0.03%
2020/11/23	3	29.09	4	29.11	29.14	-1	17,841	-0.01%
2020/11/20	2	28.85	2	28.85	28.88	0	17,893	0.00%
2020/11/19	20	28.87	7	28.87	28.86	13	18,118	0.07%
2020/11/18	10.1	28.88	14	28.86	28.90	-4	18,250	-0.02%
2020/11/17	4.1	28.83	21	28.91	28.81	-17	18,455	-0.09%
2020/11/16	20.1	28.80	12	28.79	28.80	8.1	19,178	0.04%
2020/11/13	2	28.45	2.1	28.52	28.53	-0.1	18,963	0.00%
2020/11/12	21.1	28.40	2	28.45	28.40	19.1	18,920	0.10%
2020/11/11	4	28.38	24	28.38	28.50	-20	18,920	-0.11%
2020/11/10	4	28.33	0	0.00	28.29	4	18,893	0.02%
2020/11/09	37	28.42	3	28.43	28.40	34	18,592	0.18%
2020/11/06	15.1	28.23	5	28.20	28.19	10.1	18,420	0.05%
2020/11/05	8.6	28.12	0	0.00	28.12	8.6	18,259	0.05%
2020/11/04	18	28.02	0	0.00	28.05	18	18,240	0.10%
2020/11/03	4	27.93	16	27.92	28.01	-12	18,058	-0.07%
2020/11/02	50	27.68	12	27.65	27.72	38	17,951	0.21%
2020/10/30	28.2	27.88	1	27.96	27.80	27.2	17,737	0.15%
2020/10/29	61	27.89	5	28.00	27.98	56	17,214	0.33%
2020/10/28	129	28.26	0	0.00	28.19	129	16,451	0.78%	大買/鉅額交易
2020/10/27	38	29.61	24	29.63	29.69	14	14,985	0.09%
2020/10/26	46	29.69	48	29.75	29.69	-2	14,571	-0.01%
2020/10/23	9	29.61	0	0.00	29.63	9	14,243	0.06%
2020/10/22	34	29.54	5	29.56	29.59	29	14,252	0.20%
2020/10/21	38	29.61	10	29.66	29.59	28	14,117	0.20%
2020/10/20	5	29.61	10	29.64	29.64	-5	13,965	-0.04%
2020/10/19	5	29.62	13	29.63	29.64	-8	14,347	-0.06%
2020/10/16	26	29.58	0	0.00	29.56	26	14,557	0.18%
2020/10/15	2	29.63	0	0.00	29.69	2	14,581	0.01%
2020/10/14	2	29.76	0	0.00	29.74	2	14,485	0.01%
2020/10/13	13	29.65	0	0.00	29.71	13	14,504	0.09%
2020/10/12	15	29.78	0.5	29.84	29.74	14.5	14,442	0.10%
2020/10/08	1	29.76	0	0.00	29.76	1	14,174	0.01%
2020/10/07	3	29.63	3	29.65	29.65	0	14,166	0.00%
2020/10/06	5	29.63	0	0.00	29.68	5	14,217	0.04%
2020/10/05	1.2	29.45	0	0.00	29.45	1.2	14,385	0.01%
2020/09/30	4	29.50	10	29.46	29.48	-6	14,532	-0.04%
2020/09/29	11	29.30	0	0.00	29.40	11	15,005	0.07%
2020/09/28	0	0.00	2	29.32	29.38	-2	15,348	-0.01%
2020/09/25	27	28.88	10	28.90	28.90	17	15,839	0.11%
2020/09/24	21	29.09	0	0.00	29.06	21	15,657	0.13%
2020/09/23	0	0.00	7	29.63	29.70	-7	15,278	-0.05%
2020/09/22	7.2	29.84	0	0.00	29.80	7.2	15,424	0.05%
2020/09/21	13	30.06	5	30.11	30.03	8	15,180	0.05%
2020/09/18	3	30.10	0	0.00	30.20	3	15,272	0.02%
2020/09/17	0	0.00	5	30.17	30.23	-5	15,304	-0.03%
2020/09/16	1	30.27	12	30.27	30.25	-11	15,278	-0.07%
2020/09/15	2	30.11	6	30.12	30.10	-4	15,251	-0.03%
2020/09/14	2	29.94	0	0.00	29.98	2	15,378	0.01%
2020/09/11	21	29.75	0	0.00	29.75	21	15,516	0.14%
2020/09/10	1	29.86	0	0.00	29.85	1	15,677	0.01%
2020/09/09	9	29.68	0	0.00	29.85	9	15,903	0.06%
2020/09/08	10	29.91	0	0.00	29.97	10	15,932	0.06%
2020/09/07	17.2	29.98	0.1	30.10	29.96	17.1	16,173	0.11%
2020/09/04	24	30.01	0	0.00	30.09	24	16,345	0.15%
2020/09/03	2	30.35	0	0.00	30.25	2	16,346	0.01%
2020/09/01	1	30.00	1	30.05	30.06	0	16,665	0.00%
2020/08/31	3	30.16	0	0.00	30.16	3	16,971	0.02%
2020/08/28	2	30.17	0	0.00	30.24	2	17,226	0.01%
2020/08/27	1	30.38	0	0.00	30.33	1	17,715	0.01%
2020/08/26	0	0.00	6	30.30	30.43	-6	17,808	-0.03%
2020/08/24	3.2	30.05	2	30.12	30.14	1.2	17,717	0.01%
2020/08/21	1	30.08	4	30.10	30.11	-3	17,747	-0.02%
2020/08/20	20	29.67	13	30.14	29.79	7	17,584	0.04%
2020/08/19	2	30.85	0	0.00	30.77	2	17,106	0.01%
2020/08/18	11	30.87	4	30.89	30.90	7	17,222	0.04%
2020/08/17	0	0.00	9	30.94	30.96	-9	17,405	-0.05%
2020/08/14	0	0.00	1	30.60	30.63	-1	17,515	-0.01%
2020/08/13	0	0.00	2	30.34	30.32	-2	17,551	-0.01%
2020/08/12	1	30.18	17	30.22	30.22	-16	17,670	-0.09%
2020/08/11	23	30.48	3	30.47	30.35	20	17,800	0.11%
2020/08/07	0	0.00	1	30.69	30.65	-1	17,963	-0.01%
2020/08/06	5	30.66	5	30.72	30.70	0	18,123	0.00%
2020/08/05	6.2	30.50	2	30.50	30.62	4.2	18,150	0.02%
2020/08/03	3	30.01	1	30.00	30.01	2	18,203	0.01%
2020/07/31	0	0.00	31	30.16	30.24	-31	18,362	-0.17%
2020/07/30	0	0.00	0.3	29.93	29.99	-0.3	18,199	0.00%
2020/07/29	0	0.00	5	29.68	29.62	-5	18,290	-0.03%
2020/07/28	9	29.63	3	29.70	29.46	6	18,589	0.03%
2020/07/27	5.1	29.86	2.4	29.84	29.84	2.7	18,958	0.01%
2020/07/24	3	29.93	16	30.05	29.85	-13	19,177	-0.07%
2020/07/23	0	0.00	28	30.11	30.17	-28	19,226	-0.15%
2020/07/22	0	0.00	20	29.92	29.97	-20	19,001	-0.11%
2020/07/21	3	29.78	7	29.77	29.84	-4	18,618	-0.02%
2020/07/20	4.2	29.47	25	29.39	29.55	-20.8	18,471	-0.11%
2020/07/16	2	29.67	21	29.67	29.63	-19	18,912	-0.10%
2020/07/15	0	0.00	2	29.80	29.53	-2	19,020	-0.01%
2020/07/14	8	29.64	0	0.00	29.58	8	19,474	0.04%
2020/07/13	1	29.67	22.9	29.66	29.65	-21.9	19,664	-0.11%
2020/07/10	2	29.51	30	29.60	29.52	-28	20,111	-0.14%
2020/07/09	11	29.88	6	29.94	29.74	5	20,149	0.02%
2020/07/08	18	29.68	22.5	29.61	29.72	-4.5	20,104	-0.02%
2020/07/07	17	29.53	6	29.57	29.43	11	19,758	0.06%
2020/07/06	43.2	29.78	16	29.78	29.83	27.2	19,831	0.14%
2020/07/03	12	29.31	58	29.32	29.33	-46	19,848	-0.23%
2020/07/02	0	0.00	42	28.99	29.09	-42	19,919	-0.21%
2020/07/01	5	28.75	30	28.87	28.79	-25	19,835	-0.13%
2020/06/30	10	28.57	15	28.56	28.56	-5	19,720	-0.03%
2020/06/29	2	28.49	4	28.46	28.51	-2	19,944	-0.01%
2020/06/24	4	28.54	4	28.56	28.54	0	20,125	0.00%
2020/06/23	1	28.54	0	0.00	28.54	1	20,752	0.00%
2020/06/22	4.2	28.49	0	0.00	28.48	4.2	21,173	0.02%
2020/06/19	1	28.57	0	0.00	28.56	1	21,935	0.00%
2020/06/18	3	28.40	5	28.43	28.55	-2	22,217	-0.01%
2020/06/17	8	28.44	0	0.00	28.46	8	22,778	0.04%
2020/06/16	10	28.39	5	28.41	28.45	5	23,966	0.02%
2020/06/15	4	28.27	1	28.28	28.13	3	25,896	0.01%
2020/06/12	10	28.10	0	0.00	28.29	10	26,870	0.04%
2020/06/11	19	28.56	28	28.83	28.43	-9	28,066	-0.03%
2020/06/10	2	28.87	4	28.89	28.86	-2	29,208	-0.01%
2020/06/09	14	28.80	25	28.86	28.84	-11	31,585	-0.03%
2020/06/08	2	28.90	43	28.89	28.88	-41	33,932	-0.12%
2020/06/05	28.2	28.77	53	28.78	28.80	-24.8	34,209	-0.07%
2020/06/04	14.1	28.61	58	28.68	28.67	-43.9	34,954	-0.13%
2020/06/03	25	28.46	4	28.50	28.48	21	36,194	0.06%
2020/06/02	4	28.18	17	28.19	28.17	-13	36,074	-0.04%
2020/06/01	0	0.00	48	28.02	28.05	-48	36,099	-0.13%
2020/05/29	9	27.81	0	0.00	27.86	9	36,125	0.02%
2020/05/28	0	0.00	18	27.92	27.90	-18	36,417	-0.05%
2020/05/27	11	27.89	24	27.87	27.85	-13	36,930	-0.04%
2020/05/26	10	27.75	17	27.80	27.82	-7	37,686	-0.02%
2020/05/25	3	27.29	0	0.00	27.50	3	37,769	0.01%
2020/05/22	31	27.50	1	27.59	27.45	30	37,724	0.08%
2020/05/21	11	27.62	2	27.64	27.63	9	37,673	0.02%
2020/05/20	1.2	27.46	7	27.49	27.48	-5.8	37,414	-0.02%
2020/05/19	5	27.42	4	27.44	27.43	1	37,371	0.00%
2020/05/18	11	27.27	13	27.29	27.25	-2	37,373	-0.01%
2020/05/15	1	27.52	4	27.42	27.43	-3	37,286	-0.01%
2020/05/14	18	27.62	4	27.65	27.48	14	37,309	0.04%
2020/05/13	2	27.61	11	27.59	27.75	-9	37,221	-0.02%
2020/05/12	2	27.55	9	27.56	27.55	-7	37,202	-0.02%
2020/05/11	11	27.66	1	27.68	27.66	10	37,225	0.03%
2020/05/08	7	27.52	11	27.52	27.50	-4	37,125	-0.01%
2020/05/07	6	27.41	0	0.00	27.40	6	37,179	0.02%
2020/05/06	6	27.30	7	27.30	27.32	-1	37,098	0.00%
2020/05/05	2.2	27.31	39	27.22	27.33	-36.8	37,146	-0.10%
2020/05/04	24	26.99	6	27.00	27.09	18	37,105	0.05%
2020/04/30	16	27.36	84	27.38	27.46	-68	36,925	-0.18%
2020/04/29	14	27.07	44	27.06	27.07	-30	37,079	-0.08%
2020/04/28	12	26.79	12	26.96	26.91	0	37,392	0.00%
2020/04/27	24	26.73	78	26.66	26.79	-54	39,171	-0.14%
2020/04/24	2	26.35	6	26.33	26.33	-4	38,889	-0.01%
2020/04/23	1	26.30	63	26.44	26.34	-62	38,981	-0.16%
2020/04/22	6	25.87	11	26.06	26.23	-5	38,900	-0.01%
2020/04/21	11.2	26.39	27	26.27	26.10	-15.8	38,703	-0.04%
2020/04/20	8	26.49	131	26.49	26.60	-123	38,276	-0.32%	大賣/鉅額交易
2020/04/17	12	26.73	41	26.63	26.50	-29	38,143	-0.08%
2020/04/16	21	26.30	20	26.34	26.44	1	37,641	0.00%
2020/04/15	41.1	26.41	25.3	26.41	26.47	15.8	37,489	0.04%
2020/04/14	32	25.87	31	25.98	26.05	1	37,155	0.00%
2020/04/13	12	25.68	9	25.74	25.68	3	37,244	0.01%
2020/04/10	13	25.68	56	25.67	25.73	-43	37,181	-0.12%
2020/04/09	21	25.65	94	25.87	25.65	-73	37,221	-0.20%
2020/04/08	75	25.67	87	25.51	25.77	-12	36,867	-0.03%
2020/04/07	36.2	25.24	140	25.20	25.22	-103.8	36,353	-0.29%	大賣/鉅額交易
2020/04/06	20	24.70	38	24.73	24.84	-18	36,110	-0.05%
2020/04/01	2	24.48	21	24.50	24.52	-19	35,797	-0.05%
2020/03/31	1	24.50	59	24.50	24.49	-58	35,582	-0.16%
2020/03/30	29	24.17	24	24.05	24.32	5	35,350	0.01%
2020/03/27	15	24.72	66	24.73	24.35	-51	35,016	-0.15%
2020/03/26	31	24.20	58	24.21	24.26	-27	34,321	-0.08%
2020/03/25	101	24.27	107	24.25	24.09	-6	33,888	-0.02%	大買/大賣/
2020/03/24	176	23.46	4	23.22	23.38	172	33,068	0.52%	大買/鉅額交易
2020/03/23	43	22.51	0	0.00	22.49	43	32,600	0.13%
2020/03/20	95	23.17	26	22.99	23.28	69	31,861	0.22%
2020/03/19	131.2	22.14	51	21.86	21.85	80.2	30,566	0.26%	大買/
2020/03/18	136	23.56	9	23.44	23.29	127	28,445	0.45%	大買/鉅額交易
2020/03/17	111.5	23.81	116	24.03	23.67	-4.5	27,264	-0.02%	大買/大賣/
2020/03/16	116	24.72	67	24.67	24.41	49	25,639	0.19%	大買/
2020/03/13	273	24.67	72	24.27	25.29	201	24,153	0.83%	大買/鉅額交易
2020/03/12	254	26.07	3	25.97	25.93	251	21,637	1.16%	大買/鉅額交易
2020/03/11	36	27.10	4	27.30	26.97	32	19,241	0.17%
2020/03/10	59	26.88	5	26.94	27.25	54	18,794	0.29%
2020/03/09	75	27.37	0	0.00	27.25	75	17,707	0.42%
2020/03/06	41	27.84	0	0.00	27.88	41	16,214	0.25%
2020/03/05	0.2	28.20	0	0.00	28.10	0.2	16,065	0.00%
2020/03/04	1	27.87	0	0.00	27.86	1	16,235	0.01%
2020/03/03	11	28.02	7	28.05	27.93	4	15,926	0.03%
2020/03/02	35	27.42	6	27.80	27.75	29	15,541	0.19%
2020/02/27	60	28.00	0	0.00	27.90	60	14,821	0.40%
2020/02/26	25	28.39	0	0.00	28.30	25	13,985	0.18%
2020/02/25	1	28.45	14	28.46	28.67	-13	13,480	-0.10%
2020/02/24	16.2	28.63	0	0.00	28.70	16.2	13,484	0.12%
2020/02/21	1	28.88	0	0.00	28.90	1	13,361	0.01%
2020/02/20	22	29.00	4	28.95	28.93	18	13,388	0.13%
2020/02/19	21	28.93	2	28.92	28.96	19	13,416	0.14%
2020/02/18	10	28.88	6	28.82	28.80	4	13,342	0.03%
2020/02/17	23	28.62	1	28.61	28.80	22	13,204	0.17%
2020/02/14	2	28.69	16	28.65	28.79	-14	13,043	-0.11%
2020/02/13	4	28.76	0	0.00	28.64	4	12,980	0.03%
2020/02/12	0	0.00	17	28.53	28.56	-17	13,444	-0.13%
2020/02/11	0	0.00	3	28.30	28.34	-3	13,351	-0.02%
2020/02/10	24	27.93	0	0.00	28.14	24	13,445	0.18%
2020/02/07	5	28.30	0	0.00	28.23	5	13,453	0.04%
2020/02/06	2	28.24	1	28.41	28.44	1	13,474	0.01%
2020/02/05	12.2	28.05	0	0.00	28.08	12.2	13,426	0.09%
2020/02/04	11	27.99	10	27.80	28.12	1	13,381	0.01%
2020/02/03	34	27.53	2	27.56	27.74	32	13,397	0.24%
2020/01/31	68	27.90	11	27.93	27.92	57	12,821	0.44%
2020/01/30	80	27.73	2	27.52	27.70	78	12,492	0.62%
2020/01/20	2.2	29.20	22	29.19	29.19	-19.8	10,664	-0.19%
2020/01/17	51	29.17	5	29.18	29.16	46	10,913	0.42%
2020/01/16	14	29.07	25	29.09	29.10	-11	11,189	-0.10%
2020/01/15	3	29.01	2	29.04	29.01	1	12,641	0.01%
2020/01/14	51	28.98	2	28.99	29.02	49	13,051	0.38%
2020/01/10	5	28.69	0	0.00	28.69	5	13,569	0.04%
2020/01/09	5	28.72	3	28.74	28.70	2	13,606	0.01%
2020/01/08	13	28.45	1	28.60	28.50	12	13,583	0.09%
2020/01/07	13	28.68	12	28.52	28.69	1	13,478	0.01%
2020/01/06	8.2	29.00	5	28.96	28.96	3.2	13,221	0.02%
2020/01/03	0	0.00	31	29.16	29.18	-31	13,373	-0.23%
2020/01/02	3	29.06	4	29.09	29.09	-1	13,410	-0.01%
2019/12/31	1	28.98	12	29.01	28.97	-11	13,889	-0.08%
2019/12/30	0	0.00	27	29.01	29.00	-27	13,762	-0.20%
2019/12/27	0	0.00	30	28.90	28.90	-30	13,551	-0.22%
2019/12/25	0	0.00	1	28.90	28.83	-1	13,511	-0.01%
2019/12/23	1	28.72	1	28.72	28.72	0	13,547	0.00%
2019/12/20	9.2	28.80	4	28.81	28.80	5.2	13,527	0.04%
2019/12/19	12	28.69	1	28.80	28.69	11	13,545	0.08%
2019/12/18	31	28.76	0	0.00	28.77	31	13,651	0.23%
2019/12/17	21	28.64	21	28.65	28.71	0	13,549	0.00%
2019/12/16	10	28.56	2	28.59	28.57	8	13,469	0.06%
2019/12/13	5	28.36	14	28.35	28.37	-9	13,377	-0.07%
2019/12/12	2	28.30	2	28.31	28.31	0	13,384	0.00%
2019/12/11	6	28.19	10	28.21	28.21	-4	13,328	-0.03%
2019/12/10	0	0.00	7	28.15	28.14	-7	13,446	-0.05%
2019/12/09	11	28.21	20	28.23	28.21	-9	13,528	-0.07%
2019/12/06	2	28.15	0	0.00	28.13	2	13,516	0.01%
2019/12/05	0.2	28.08	15	28.05	28.03	-14.8	13,450	-0.11%
2019/12/04	1	27.87	11	27.81	27.88	-10	13,511	-0.07%
2019/12/03	2	27.80	0	0.00	27.92	2	13,692	0.01%
2019/12/02	15	27.59	3	27.62	27.65	12	13,797	0.09%
2019/11/29	16	27.78	0	0.00	27.75	16	13,635	0.12%
2019/11/28	1	28.03	0	0.00	28.03	1	13,452	0.01%
2019/11/27	5	28.02	5	28.02	28.04	0	13,666	0.00%
2019/11/26	4	28.07	119	28.06	28.06	-115	13,631	-0.84%	大賣/鉅額交易
2019/11/25	3	27.99	1	27.98	27.99	2	13,586	0.01%
2019/11/22	10	28.00	21	28.00	28.01	-11	13,516	-0.08%
2019/11/21	6	27.99	0	0.00	28.00	6	13,703	0.04%
2019/11/20	11.2	28.10	8	28.09	28.09	3.2	13,558	0.02%
2019/11/19	25	28.09	8	28.06	28.14	17	13,536	0.13%
2019/11/18	100	28.03	23	28.03	28.05	77	13,457	0.57%
2019/11/15	5	27.85	1	27.84	27.88	4	13,347	0.03%
2019/11/13	10	27.72	1	27.77	27.79	9	13,284	0.07%
2019/11/12	0	0.00	2	27.68	27.74	-2	13,309	-0.02%
2019/11/11	30	27.57	171	27.55	27.50	-141	13,273	-1.06%	大賣/鉅額交易
2019/11/08	0	0.00	2	27.92	27.88	-2	12,640	-0.02%
2019/11/07	6	27.78	2	27.80	27.80	4	12,608	0.03%
2019/11/06	68	27.98	1	27.94	27.93	67	12,524	0.53%
2019/11/05	9.2	28.03	7	28.02	28.03	2.2	12,445	0.02%
2019/11/04	102	27.77	111	27.82	27.84	-9	12,571	-0.07%	大買/大賣/
2019/11/01	7	27.55	2	27.60	27.63	5	12,668	0.04%
2019/10/31	34	27.66	3	27.64	27.58	31	12,802	0.24%
2019/10/30	4	27.63	22	27.62	27.65	-18	12,593	-0.14%
2019/10/29	8	27.63	2	27.78	27.62	6	12,476	0.05%
2019/10/28	17	27.73	133	27.69	27.70	-116	12,149	-0.95%	大賣/鉅額交易
2019/10/25	18	27.67	2.4	27.62	27.60	15.6	11,944	0.13%
2019/10/24	125	27.62	18	27.62	27.65	107	11,625	0.92%	大買/鉅額交易
2019/10/23	95.2	27.48	106	27.50	27.54	-10.8	11,355	-0.10%	大賣/
2019/10/22	43	29.02	9	29.03	29.03	34	9,885	0.34%
2019/10/21	140	28.95	3	28.96	28.95	137	9,478	1.45%	大買/鉅額交易
2019/10/18	20	28.86	7	28.85	28.82	13	8,991	0.14%
2019/10/17	0	0.00	121	28.54	28.70	-121	8,831	-1.37%	大賣/鉅額交易
2019/10/16	1	28.51	0	0.00	28.51	1	8,735	0.01%
2019/10/15	25	28.49	6	28.43	28.45	19	8,666	0.22%
2019/10/14	6	28.53	3	28.55	28.52	3	8,593	0.03%
2019/10/09	131	28.33	0	0.00	28.28	131	8,581	1.53%	大買/鉅額交易
2019/10/08	70	28.45	10	28.46	28.44	60	8,493	0.71%
2019/10/07	54.2	28.43	52	28.44	28.42	2.2	8,511	0.03%
2019/10/03	0	0.00	2	28.08	28.12	-2	7,926	-0.03%
2019/10/01	0	0.00	1	28.15	28.18	-1	8,004	-0.01%
2019/09/27	2	27.89	0	0.00	27.88	2	7,986	0.03%
2019/09/26	2	28.25	1	28.28	28.15	1	7,928	0.01%
2019/09/25	2	28.30	20	28.20	28.20	-18	7,983	-0.23%
2019/09/24	17.5	28.32	4	28.30	28.33	13.5	8,100	0.17%
2019/09/23	1	28.11	3	28.07	28.12	-2	8,000	-0.02%
2019/09/20	0.2	28.00	0	0.00	27.98	0.2	7,850	0.00%
2019/09/19	1	28.08	0	0.00	27.97	1	7,861	0.01%
2019/09/18	0	0.00	3	28.05	28.05	-3	7,862	-0.04%
2019/09/17	0	0.00	3	28.01	28.00	-3	7,859	-0.04%
2019/09/16	0	0.00	30	27.96	27.94	-30	7,809	-0.38%
2019/09/12	15	27.99	0	0.00	27.92	15	7,861	0.19%
2019/09/11	10	27.87	0	0.00	27.81	10	7,833	0.13%
2019/09/10	8	27.77	0.9	27.77	27.74	7.1	7,725	0.09%
2019/09/06	7	27.86	11	27.87	27.83	-4	7,701	-0.05%
2019/09/05	1.2	27.69	12	27.75	27.71	-10.8	7,572	-0.14%
2019/09/04	0	0.00	5	27.51	27.54	-5	7,409	-0.07%
2019/09/03	1	27.42	0	0.00	27.40	1	7,314	0.01%
2019/09/02	0	0.00	3	27.44	27.44	-3	7,237	-0.04%
2019/08/30	0	0.00	2	27.25	27.25	-2	7,220	-0.03%
2019/08/27	1	26.95	0	0.00	26.96	1	7,234	0.01%
2019/08/26	14	26.82	36	26.87	26.88	-22	7,350	-0.30%
2019/08/23	4.2	27.04	0	0.00	27.02	4.2	7,298	0.06%
2019/08/21	1	27.07	7	27.08	27.05	-6	7,546	-0.08%
2019/08/19	0	0.00	10	27.01	27.03	-10	8,017	-0.12%
2019/08/15	5	26.69	0	0.00	26.82	5	8,632	0.06%
2019/08/14	0	0.00	1	26.96	26.93	-1	8,821	-0.01%
2019/08/13	2	26.73	0	0.00	26.76	2	9,037	0.02%
2019/08/12	2	26.70	0	0.00	26.90	2	9,379	0.02%
2019/08/07	1	26.46	0	0.00	26.43	1	9,640	0.01%
2019/08/06	4	26.36	0	0.00	26.52	4	9,836	0.04%
2019/08/05	4.2	26.65	2	26.80	26.60	2.2	9,910	0.02%
2019/08/02	31	26.91	0	0.00	26.85	31	9,881	0.31%
2019/07/26	2	27.40	0	0.00	27.40	2	10,002	0.02%
2019/07/25	0	0.00	6	27.39	27.47	-6	9,973	-0.06%
2019/07/24	0	0.00	6	27.32	27.28	-6	9,839	-0.06%
2019/07/22	0.2	27.14	0	0.00	27.11	0.2	9,640	0.00%
2019/07/18	1	27.06	10	27.07	27.06	-9	9,668	-0.09%
2019/07/17	0	0.00	3	27.16	27.14	-3	9,614	-0.03%
2019/07/16	0	0.00	21	27.28	27.26	-21	9,616	-0.22%
2019/07/15	1	27.16	1	27.06	27.21	0	9,580	0.00%
2019/07/12	0	0.00	9	27.22	27.16	-9	9,519	-0.09%
2019/07/11	1	27.18	17	27.12	27.11	-16	9,417	-0.17%
2019/07/10	0	0.00	8	26.90	26.95	-8	9,359	-0.09%
2019/07/09	0	0.00	1	26.96	26.87	-1	9,354	-0.01%
2019/07/05	0.2	27.02	0	0.00	26.99	0.2	9,410	0.00%
2019/07/04	0	0.00	4	26.94	26.93	-4	9,405	-0.04%
2019/07/02	1	26.96	3	26.93	26.96	-2	9,637	-0.02%
2019/07/01	0	0.00	2	26.92	26.95	-2	9,701	-0.02%
2019/06/28	0	0.00	2	26.60	26.59	-2	9,568	-0.02%
2019/06/27	1	26.61	0	0.00	26.61	1	9,642	0.01%
2019/06/26	1	26.43	1	26.43	26.43	0	9,628	0.00%
2019/06/25	0	0.00	1	26.56	26.47	-1	9,602	-0.01%
2019/06/24	0	0.00	3	26.58	26.60	-3	9,553	-0.03%
2019/06/21	4	26.66	3	26.60	26.52	1	9,504	0.01%
2019/06/20	0	0.00	67	26.53	26.61	-67	9,474	-0.71%
2019/06/19	3	26.34	5	26.46	26.47	-2	9,490	-0.02%
2019/06/18	1	26.04	1	26.06	26.06	0	9,486	0.00%
2019/06/17	1	26.07	65	25.96	26.05	-64	9,491	-0.67%
2019/06/14	5	26.03	9	25.98	25.99	-4	9,618	-0.04%
2019/06/12	3	26.00	1	26.02	26.10	2	9,561	0.02%
2019/06/11	1	26.04	0	0.00	26.04	1	9,520	0.01%
2019/06/10	12	25.88	2	25.89	25.99	10	9,429	0.11%
2019/06/06	8	25.75	9	25.66	25.69	-1	9,425	-0.01%
2019/06/05	16.2	25.87	2	25.96	25.81	14.2	9,293	0.15%
2019/06/04	6	25.79	0	0.00	25.76	6	9,308	0.06%
2019/06/03	4	25.79	0	0.00	25.84	4	9,261	0.04%
2019/05/31	9	25.88	7	25.91	25.94	2	9,166	0.02%
2019/05/30	5	25.51	0	0.00	25.58	5	9,109	0.05%
2019/05/29	27	25.35	0	0.00	25.39	27	9,105	0.30%
2019/05/28	4	25.48	0	0.00	25.50	4	9,002	0.04%
2019/05/27	16	25.39	0	0.00	25.45	16	9,012	0.18%
2019/05/24	51	25.46	0	0.00	25.44	51	8,978	0.57%
2019/05/23	10	25.45	3	25.45	25.44	7	8,938	0.08%
2019/05/22	18	25.80	0	0.00	25.79	18	8,554	0.21%
2019/05/21	1	25.77	0	0.00	25.76	1	8,558	0.01%
2019/05/20	11	25.66	0	0.00	25.70	11	8,317	0.13%
2019/05/17	16	25.78	8	25.72	25.70	8	8,142	0.10%
2019/05/16	17	26.01	0	0.00	25.92	17	7,872	0.22%
2019/05/15	19	26.21	0	0.00	26.18	19	7,697	0.25%
2019/05/14	27	25.73	0	0.00	26.07	27	7,656	0.35%
2019/05/13	28	26.23	0	0.00	26.09	28	7,409	0.38%
2019/05/10	4	26.51	0	0.00	26.55	4	7,083	0.06%
2019/05/09	48	26.79	0	0.00	26.74	48	6,862	0.70%
2019/05/08	4	27.18	0	0.00	27.20	4	6,628	0.06%
2019/05/06	3.2	27.10	10	27.24	27.08	-6.8	6,968	-0.10%
2019/05/03	0	0.00	7	27.51	27.56	-7	6,823	-0.10%
2019/05/02	0	0.00	4	27.38	27.40	-4	6,805	-0.06%
2019/04/30	2	27.28	0	0.00	27.35	2	6,847	0.03%
2019/04/29	2	27.35	2	27.25	27.35	0	6,855	0.00%
2019/04/26	0	0.00	1	27.51	27.52	-1	6,893	-0.01%
2019/04/25	0	0.00	4	27.58	27.65	-4	6,895	-0.06%
2019/04/24	1	27.56	0	0.00	27.57	1	6,904	0.01%
2019/04/23	2	27.28	0	0.00	27.36	2	6,843	0.03%
2019/04/22	1	27.40	20	27.50	27.41	-19	6,833	-0.28%
2019/04/19	0	0.00	0.2	27.35	27.35	-0.2	6,797	0.00%
2019/04/18	0	0.00	10	27.38	27.14	-10	6,739	-0.15%
2019/04/17	0	0.00	5	27.43	27.44	-5	6,701	-0.07%
2019/04/16	0	27.25	2	27.17	27.25	-2	6,569	-0.03%
2019/04/15	0.6	27.01	0	0.00	26.99	0.6	6,395	0.01%
2019/04/12	17	26.79	5	26.82	26.76	12	6,639	0.18%
2019/04/11	1	27.00	0	0.00	26.89	1	6,849	0.01%
2019/04/10	0	0.00	2	26.94	26.97	-2	6,895	-0.03%
2019/04/09	1	27.04	0	0.00	27.02	1	6,835	0.01%
2019/04/08	5.2	26.95	0	0.00	26.93	5.2	6,633	0.08%
2019/04/03	0	0.00	1	26.74	26.73	-1	6,721	-0.01%
2019/04/01	4	26.56	0	0.00	26.51	4	6,747	0.06%
2019/03/29	13	26.30	3	26.36	26.40	10	6,645	0.15%
2019/03/25	2	26.05	0	0.00	26.10	2	6,812	0.03%
2019/03/22	0	0.00	9	26.45	26.37	-9	6,765	-0.13%
2019/03/20	1	26.20	0	0.00	26.20	1	6,477	0.02%
2019/03/19	4	26.27	0	0.00	26.22	4	6,474	0.06%
2019/03/18	1	26.02	68	26.07	26.13	-67	6,282	-1.07%
2019/03/15	1	25.97	20	25.95	25.91	-19	6,315	-0.30%
2019/03/14	4	25.90	12	26.00	25.91	-8	6,297	-0.13%
2019/03/13	0	0.00	10	26.01	25.98	-10	6,393	-0.16%
2019/03/08	97	25.88	0	0.00	25.84	97	6,486	1.50%
2019/03/07	10	26.03	0	0.00	25.98	10	6,446	0.16%
2019/03/06	0.2	26.12	0	0.00	26.08	0.2	6,448	0.00%
2019/03/04	0	0.00	11	26.01	26.12	-11	6,359	-0.17%
2019/02/27	1	25.95	5	25.98	25.96	-4	6,190	-0.06%
2019/02/26	0	0.00	1	26.23	26.18	-1	6,134	-0.02%
2019/02/25	0	0.00	2	26.11	26.13	-2	6,036	-0.03%
2019/02/22	0.4	25.90	28	25.91	25.90	-27.6	5,846	-0.47%
2019/02/21	1	25.83	13	25.86	25.84	-12	5,647	-0.21%
2019/02/20	0	0.00	43	25.71	25.74	-43	5,522	-0.78%
2019/02/19	7	25.52	0	0.00	25.52	7	5,357	0.13%
2019/02/18	0	0.00	2	25.57	25.52	-2	5,339	-0.04%
2019/02/15	0	0.00	6	25.52	25.39	-6	5,279	-0.11%
2019/02/13	0	0.00	10	25.30	25.42	-10	5,182	-0.19%
2019/02/12	0	0.00	1	25.26	25.26	-1	5,100	-0.02%
2019/02/11	1.2	25.01	3	25.06	24.99	-1.8	4,965	-0.04%
2019/01/29	1	24.85	0	0.00	24.89	1	4,913	0.02%
2019/01/25	0	0.00	8	24.79	24.90	-8	4,787	-0.17%
2019/01/24	5	24.56	0	0.00	24.55	5	4,632	0.11%
2019/01/22	0	0.00	40	24.51	24.50	-40	4,706	-0.85%
2019/01/18	0	0.00	32	24.40	24.39	-32	5,011	-0.64%
2019/01/16	0	0.00	3	24.26	24.25	-3	5,438	-0.06%
2019/01/14	1	24.02	0	0.00	23.99	1	6,153	0.02%
2019/01/11	2	24.07	1	24.04	24.04	1	6,239	0.02%
2019/01/09	0	0.00	8	24.03	24.05	-8	6,401	-0.12%
2019/01/08	8	23.78	0	0.00	23.79	8	6,461	0.12%
2019/01/07	3.2	23.68	5	23.68	23.73	-1.8	6,725	-0.03%
2019/01/04	22	23.29	3	23.36	23.40	19	7,051	0.27%
2019/01/03	3	23.65	0	0.00	23.59	3	7,909	0.04%
2019/01/02	42	24.01	2	24.02	23.83	40	8,005	0.50%
2018/12/28	2	23.94	1	23.95	23.94	1	8,282	0.01%
2018/12/27	1	24.00	1	24.00	23.91	0	8,621	0.00%
2018/12/26	8	23.86	0	0.00	23.72	8	8,759	0.09%
2018/12/25	15	23.89	0	0.00	23.97	15	8,686	0.17%
2018/12/24	1	24.18	0	0.00	24.18	1	8,487	0.01%
2018/12/21	0	0.00	1	24.12	24.14	-1	8,473	-0.01%
2018/12/19	11	24.10	5	24.13	24.14	6	8,442	0.07%
2018/12/18	2	24.03	0	0.00	24.03	2	8,463	0.02%
2018/12/10	1	24.08	0	0.00	24.07	1	8,351	0.01%
2018/12/06	7	24.22	1	24.16	24.19	6	8,290	0.07%
2018/12/05	0.2	24.68	0	0.00	24.60	0.2	8,209	0.00%
2018/12/04	0	0.00	2	24.84	24.82	-2	8,447	-0.02%
2018/12/03	0	0.00	2	24.89	24.89	-2	8,500	-0.02%
2018/11/30	0	0.00	6	24.44	24.46	-6	8,381	-0.07%
2018/11/29	1	24.38	2	24.43	24.38	-1	8,342	-0.01%
2018/11/23	1	23.90	1	23.92	23.94	0	8,256	0.00%
2018/11/22	2	24.12	0	0.00	23.98	2	8,224	0.02%
2018/11/21	9	24.06	1	23.91	24.14	8	8,179	0.10%
2018/11/20	5	24.25	2	24.35	24.17	3	8,126	0.04%
2018/11/19	7	24.38	1	24.37	24.40	6	8,079	0.07%
2018/11/14	2	24.10	8	24.13	24.15	-6	8,020	-0.07%
2018/11/13	9	23.84	0	0.00	24.12	9	8,005	0.11%
2018/11/12	2	24.21	0	0.00	24.18	2	7,914	0.03%
2018/11/09	1	24.37	0	0.00	24.21	1	7,901	0.01%
2018/11/08	1	24.36	1	24.37	24.37	0	7,862	0.00%
2018/11/07	0	0.00	3	24.16	24.21	-3	7,823	-0.04%
2018/11/06	2	24.06	0	0.00	24.08	2	7,809	0.03%
2018/11/05	0.2	24.28	1	24.15	24.18	-0.8	7,756	-0.01%
2018/11/02	5	24.14	0	0.00	24.18	5	7,715	0.06%
2018/10/31	1	23.70	12	23.74	23.78	-11	7,620	-0.14%
2018/10/30	2	23.37	0	0.00	23.42	2	7,572	0.03%
2018/10/29	6	23.25	3	23.50	23.34	3	7,528	0.04%
2018/10/26	30	23.48	0	0.00	23.43	30	7,385	0.41%
2018/10/25	25	23.58	0	0.00	23.59	25	7,185	0.35%
2018/10/24	8	24.09	0	0.00	24.12	8	6,901	0.12%
2018/10/23	73	24.21	0	0.00	24.13	73	6,812	1.07%
2018/10/22	1	25.80	1	25.80	25.81	0	6,360	0.00%
2018/10/19	1	25.27	0	0.00	25.55	1	6,251	0.02%
2018/10/18	1	25.56	0	0.00	25.54	1	6,234	0.02%
2018/10/17	5	25.61	1	25.66	25.51	4	6,223	0.06%
2018/10/16	19	25.35	0	0.00	25.39	19	6,122	0.31%
2018/10/15	10	25.24	1	25.25	25.18	9	5,996	0.15%
2018/10/12	25	24.96	13	25.26	25.26	12	5,746	0.21%
2018/10/11	51	24.90	1	24.97	24.91	50	5,427	0.92%
2018/10/09	3	26.23	0	0.00	26.34	3	4,295	0.07%
2018/10/08	12	26.41	0	0.00	26.70	12	3,944	0.30%
2018/10/05	2.2	26.63	0	0.00	26.43	2.2	3,543	0.06%
2018/10/04	3	26.75	0	0.00	26.78	3	3,174	0.09%
2018/10/03	0	0.00	15	26.89	26.97	-15	3,010	-0.50%
2018/10/01	5	27.31	0	0.00	27.32	5	2,885	0.17%
2018/09/26	2	27.38	0	0.00	27.40	2	3,083	0.06%
2018/09/25	1	27.51	2	27.46	27.49	-1	3,115	-0.03%
2018/09/21	1	27.40	5	27.35	27.41	-4	3,108	-0.13%
2018/09/18	1	27.40	1	27.38	27.40	0	3,280	0.00%
2018/09/17	6	27.41	0	0.00	27.46	6	3,338	0.18%
2018/09/12	2	26.69	0	0.00	26.74	2	3,327	0.06%
2018/09/11	1	26.70	0	0.00	26.78	1	3,265	0.03%
2018/09/10	2	26.67	0	0.00	26.67	2	3,260	0.06%
2018/09/05	0.2	27.63	0	0.00	27.53	0.2	2,877	0.01%
2018/09/04	0	0.00	1	27.62	27.63	-1	2,863	-0.03%
2018/08/30	2	27.74	0	0.00	27.70	2	3,069	0.07%
2018/08/28	0	0.00	2	27.48	27.56	-2	3,165	-0.06%
2018/08/22	2	27.29	0	0.00	27.29	2	3,407	0.06%
2018/08/20	2	27.17	0	0.00	27.19	2	3,504	0.06%
2018/08/14	1	27.20	0	0.00	27.38	1	3,522	0.03%
2018/08/13	1	27.10	0	0.00	27.18	1	3,566	0.03%
2018/08/08	0	0.00	5	27.65	27.60	-5	3,754	-0.13%
2018/08/07	1	27.46	0	0.00	27.45	1	3,745	0.03%
2018/08/06	0.2	27.40	0	0.00	27.43	0.2	3,772	0.01%
2018/08/02	0	0.00	6	27.30	27.00	-6	3,725	-0.16%
2018/08/01	0	0.00	1	27.28	27.28	-1	3,656	-0.03%
2018/07/31	15	27.12	8	27.06	27.19	7	3,629	0.19%
2018/07/30	0	0.00	9	27.01	27.04	-9	3,552	-0.25%
2018/07/27	0	0.00	4	26.85	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	0	0.00	2	26.50	26.47	-2	3,187	-0.06%
2018/07/24	0	0.00	2	26.37	26.42	-2	3,117	-0.06%
2018/07/20	0	0.00	2	26.24	26.14	-2	3,131	-0.06%
2018/07/19	2	26.30	0	0.00	26.13	2	3,242	0.06%
2018/07/17	0	0.00	1	25.98	25.97	-1	3,205	-0.03%
2018/07/12	0	0.00	1	25.60	25.61	-1	3,133	-0.03%
2018/07/11	5	25.50	0	0.00	25.51	5	3,160	0.16%
2018/07/09	1	25.50	0	0.00	25.60	1	3,152	0.03%
2018/07/06	1	25.23	0	0.00	25.30	1	3,128	0.03%
2018/07/05	0.2	25.44	0	0.00	25.31	0.2	3,045	0.01%
2018/07/03	1	25.49	0	0.00	25.50	1	2,932	0.03%
2018/06/28	3	25.40	0	0.00	25.40	3	2,842	0.11%
2018/06/27	1	25.65	0	0.00	25.64	1	2,725	0.04%
2018/06/26	6	25.61	1	25.60	25.65	5	2,696	0.19%
2018/06/25	3	25.79	0	0.00	25.78	3	2,557	0.12%
2018/06/22	2	25.96	0	0.00	26.00	2	2,434	0.08%
2018/06/20	0	0.00	1	26.09	26.10	-1	2,418	-0.04%
2018/06/08	0	0.00	1	26.77	26.67	-1	2,313	-0.04%
2018/06/07	0	0.00	10	26.81	26.79	-10	2,251	-0.44%
2018/06/06	0	0.00	5	26.74	26.79	-5	2,205	-0.23%
2018/06/05	0.2	26.61	0	0.00	26.61	0.2	2,104	0.01%
2018/06/04	0	0.00	6	26.58	26.62	-6	2,096	-0.29%
2018/05/30	0	0.00	1	26.05	26.01	-1	1,931	-0.05%
2018/05/29	0	0.00	2	26.36	26.37	-2	1,857	-0.11%
2018/05/22	0	0.00	2	26.39	26.40	-2	1,823	-0.11%
2018/05/21	0	0.00	4	26.40	26.35	-4	1,807	-0.22%
2018/05/17	0	0.00	5	26.12	26.06	-5	1,792	-0.28%
2018/05/16	0	0.00	1	25.94	25.93	-1	1,694	-0.06%
2018/05/14	0	0.00	10	25.90	25.85	-10	1,896	-0.53%
2018/05/10	0	0.00	10	25.52	25.48	-10	1,881	-0.53%
2018/05/08	2	25.30	0	0.00	25.43	2	1,918	0.10%
2018/05/07	3.2	25.24	0	0.00	25.30	3.2	1,950	0.16%
2018/05/03	2	25.30	0	0.00	25.22	2	2,082	0.10%
2018/04/25	13	25.23	0	0.00	25.31	13	2,317	0.56%
2018/04/24	7	25.48	0	0.00	25.50	7	2,303	0.30%
2018/04/23	3	25.69	0	0.00	25.69	3	2,345	0.13%
2018/04/19	10	25.80	0	0.00	25.86	10	2,459	0.41%
2018/04/17	0	0.00	2	25.64	25.77	-2	2,525	-0.08%
2018/04/11	0	0.00	1	26.11	26.11	-1	2,610	-0.04%
2018/04/09	0.2	26.00	0	0.00	25.95	0.2	2,688	0.01%
2018/04/03	0	0.00	1	25.90	25.92	-1	2,706	-0.04%
2018/03/28	2	25.95	0	0.00	25.93	2	2,740	0.07%
2018/03/27	0	0.00	12	26.12	26.08	-12	2,735	-0.44%
2018/03/23	1	25.81	5	25.81	25.82	-4	2,712	-0.15%
2018/03/19	0	0.00	4	26.20	26.19	-4	2,668	-0.15%
2018/03/16	1	26.09	18	26.16	26.16	-17	2,658	-0.64%
2018/03/13	2	26.15	2	26.15	26.17	0	2,682	0.00%
2018/03/12	0	0.00	2	26.10	26.10	-2	2,802	-0.07%
2018/03/08	0	0.00	4	26.05	26.01	-4	3,053	-0.13%
2018/03/07	1	25.75	0	0.00	25.70	1	3,051	0.03%
2018/03/05	1.2	25.75	0	0.00	25.63	1.2	3,118	0.04%
2018/03/02	2	25.85	0	0.00	25.76	2	3,122	0.06%
2018/02/27	0	0.00	10	25.96	25.95	-10	3,142	-0.32%
2018/02/22	0	0.00	10	25.59	25.62	-10	3,096	-0.32%
2018/02/21	5	25.68	6	25.53	25.72	-1	3,099	-0.03%
2018/02/12	0	0.00	4	25.17	25.15	-4	3,108	-0.13%
2018/02/09	4	24.70	0	0.00	25.50	4	3,102	0.13%
2018/02/07	0	0.00	2	25.34	25.43	-2	3,121	-0.06%
2018/02/06	10	24.70	10	25.40	24.99	0	3,135	0.00%
2018/02/05	0.2	26.10	0	0.00	26.00	0.2	3,057	0.01%
2018/01/29	0	0.00	95	26.76	26.80	-95	3,093	-3.07%
2018/01/25	1	26.52	51	26.48	26.45	-50	2,973	-1.68%
2018/01/24	0	0.00	23	26.31	26.32	-23	2,899	-0.79%
2018/01/22	0	0.00	50	26.22	26.25	-50	2,888	-1.73%
2018/01/19	2	26.00	1	26.00	26.00	1	2,838	0.04%
2018/01/18	1	26.10	7	26.13	26.02	-6	2,819	-0.21%
2018/01/17	1	25.79	22	25.84	25.92	-21	2,709	-0.78%
2018/01/15	1	25.57	0	0.00	25.65	1	2,651	0.04%
2018/01/11	1	25.38	1	25.40	25.41	0	2,600	0.00%
2018/01/10	1	25.39	0	0.00	25.37	1	2,578	0.04%
2018/01/09	1	25.50	26	25.62	25.50	-25	2,572	-0.97%
2018/01/08	0	0.00	13	25.56	25.57	-13	2,554	-0.51%
2018/01/05	0.2	25.45	13	25.45	25.44	-12.8	2,548	-0.50%
2018/01/04	0	0.00	19	25.41	25.41	-19	2,536	-0.75%
2018/01/03	0	0.00	40	25.29	25.31	-40	2,543	-1.57%
2018/01/02	0	0.00	34	25.11	25.13	-34	2,504	-1.36%