元大高股息 (0056)-凱基-雙和券商分點個股進出

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
38.88
漲跌
▲0.43
漲幅
+1.12%
成交量
21,939張
產業
上市
3356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－凱基-雙和券商分點個股進出

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

凱基-雙和券商分點個股進出
凱基-雙和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
2024/05/06	21	38.87	40.4	38.82	38.88	-19.4	29,727	-0.07%
2024/05/03	13	38.64	11.2	38.70	38.45	1.8	29,694	0.01%
2024/05/02	2.1	38.22	2.2	38.15	38.35	-0.1	29,894	0.00%
2024/04/30	1	38.34	2	38.38	38.32	-1	29,995	0.00%
2024/04/29	12.2	38.30	35	38.34	38.34	-22.8	30,224	-0.08%
2024/04/26	3	37.73	34.1	37.80	37.69	-31.1	30,421	-0.10%
2024/04/25	11	37.51	0	0.00	37.51	11	30,629	0.04%
2024/04/24	2.6	37.68	2.4	37.67	37.85	0.2	31,019	0.00%
2024/04/23	8.6	37.05	16	37.24	37.12	-7.4	32,830	-0.02%
2024/04/22	15.4	37.00	33	37.16	36.92	-17.7	34,650	-0.05%
2024/04/19	65.7	37.31	0	0.00	37.27	65.7	34,860	0.19%
2024/04/18	20.9	38.19	13	38.12	38.18	7.9	33,506	0.02%
2024/04/17	176.3	38.73	3	38.87	38.94	173.3	32,984	0.53%	大買/鉅額交易
2024/04/16	81.4	38.58	6.7	38.83	38.49	74.7	32,116	0.23%
2024/04/15	25.6	39.67	23.6	39.62	39.62	1.9	30,685	0.01%
2024/04/12	13.6	39.99	0	0.00	39.98	13.6	30,281	0.04%
2024/04/11	21	39.96	0	0.00	40.09	21	30,433	0.07%
2024/04/10	13	40.33	19.7	40.22	40.20	-6.7	30,557	-0.02%
2024/04/09	4	39.96	4	39.99	39.99	0	31,635	0.00%
2024/04/08	7.1	39.74	7	39.80	39.92	0.1	31,929	0.00%
2024/04/03	13	39.75	0	0.00	39.75	13	31,830	0.04%
2024/04/02	6.4	39.83	0	0.00	39.88	6.4	31,934	0.02%
2024/04/01	6.6	39.68	0	0.00	39.59	6.6	32,441	0.02%
2024/03/29	2.3	39.68	4	39.80	39.86	-1.8	32,753	-0.01%
2024/03/28	5.1	39.51	1	39.56	39.74	4.1	32,919	0.01%
2024/03/27	2	39.48	85.5	39.35	39.55	-83.5	33,013	-0.25%
2024/03/26	16.5	39.10	47	39.28	39.24	-30.5	33,076	-0.09%
2024/03/25	6.7	39.66	2.8	39.86	39.62	3.9	33,059	0.01%
2024/03/22	2.4	39.80	32	39.93	39.80	-29.6	33,201	-0.09%
2024/03/21	3.1	39.75	0.5	39.92	39.93	2.6	33,133	0.01%
2024/03/20	5.1	39.72	9	39.82	39.63	-3.9	33,302	-0.01%
2024/03/19	1.1	39.66	9.2	39.45	39.70	-8.1	33,682	-0.02%
2024/03/18	1.1	39.06	7	39.10	39.36	-5.9	34,225	-0.02%
2024/03/15	5	38.80	62.5	38.90	39.02	-57.5	34,152	-0.17%
2024/03/14	11.6	38.85	9	38.97	38.72	2.6	33,922	0.01%
2024/03/13	10.1	38.98	22.9	39.11	39.08	-12.8	33,830	-0.04%
2024/03/12	3.6	38.86	2.3	38.76	38.99	1.3	33,698	0.00%
2024/03/11	0	0.00	6.3	38.47	38.43	-6.3	33,783	-0.02%
2024/03/08	5.1	38.56	10.7	38.69	38.45	-5.6	33,669	-0.02%
2024/03/07	9.3	38.45	7.7	38.73	38.68	1.6	33,152	0.00%
2024/03/06	2.1	38.19	0.1	38.52	38.53	2	32,892	0.01%
2024/03/05	1	37.96	12.1	37.97	38.16	-11.1	32,576	-0.03%
2024/03/04	1.5	38.06	26.3	38.10	38.00	-24.8	32,498	-0.08%
2024/03/01	12.5	37.70	17	37.77	37.74	-4.5	32,039	-0.01%
2024/02/29	8.2	37.51	20.9	37.62	37.70	-12.7	32,168	-0.04%
2024/02/27	1.1	37.55	0.2	37.33	37.51	0.8	32,028	0.00%
2024/02/26	6.4	37.58	8.9	37.60	37.68	-2.5	31,870	-0.01%
2024/02/23	25	37.77	0	0.00	37.59	25	31,783	0.08%
2024/02/22	1.3	37.58	29	37.57	37.65	-27.7	32,100	-0.09%
2024/02/21	3	37.29	0	0.00	37.29	3	31,762	0.01%
2024/02/20	9.3	37.39	11	37.39	37.39	-1.7	31,741	-0.01%
2024/02/19	12	37.11	14	37.09	37.14	-2	31,436	-0.01%
2024/02/16	1.1	37.08	9.8	37.13	37.07	-8.7	31,677	-0.03%
2024/02/15	7	36.74	7.1	36.80	36.86	-0.1	31,353	0.00%
2024/02/05	7.1	36.44	0	0.00	36.45	7.1	30,608	0.02%
2024/02/02	2.9	36.51	5.2	36.50	36.45	-2.3	30,525	-0.01%
2024/02/01	4.6	36.26	0	0.00	36.30	4.6	30,337	0.02%
2024/01/31	24.1	36.22	4.3	36.18	36.20	19.8	30,544	0.06%
2024/01/30	0.3	36.32	1.1	36.33	36.36	-0.8	30,496	0.00%
2024/01/29	5.5	36.26	0.2	36.25	36.28	5.3	30,526	0.02%
2024/01/26	9	36.08	3	36.13	36.07	6	30,394	0.02%
2024/01/25	2	36.28	17.6	36.29	36.29	-15.6	30,391	-0.05%
2024/01/24	11	36.33	22	36.24	36.23	-11	30,277	-0.04%
2024/01/23	3	36.16	4.2	36.16	36.20	-1.2	30,812	0.00%
2024/01/22	0.9	36.08	18.1	36.04	36.14	-17.3	30,686	-0.06%
2024/01/19	5.2	35.38	13	35.44	35.65	-7.8	30,473	-0.03%
2024/01/18	11.2	35.14	1.6	35.10	35.12	9.6	31,058	0.03%
2024/01/17	130.3	35.42	6.1	35.40	35.19	124.2	30,727	0.40%	大買/鉅額交易
2024/01/16	59.2	36.27	0	0.00	36.37	59.2	29,046	0.20%
2024/01/15	37.4	36.45	3	36.45	36.42	34.4	27,642	0.12%
2024/01/12	42.3	36.30	0	0.00	36.33	42.3	27,656	0.15%
2024/01/11	20.1	36.29	1	36.33	36.39	19.1	28,953	0.07%
2024/01/10	21.5	36.25	5	36.26	36.24	16.5	31,275	0.05%
2024/01/09	14	36.48	2	36.67	36.49	12	32,297	0.04%
2024/01/08	1.5	36.59	5	36.62	36.57	-3.5	32,979	-0.01%
2024/01/05	9.5	36.60	4.5	36.69	36.55	5	33,330	0.02%
2024/01/04	6.9	36.62	1	36.59	36.59	5.9	33,253	0.02%
2024/01/03	38.1	36.71	33.5	36.70	36.68	4.6	33,531	0.01%
2024/01/02	3.4	37.27	23.4	37.08	37.17	-19.9	32,601	-0.06%
2023/12/29	5.5	37.38	6.2	37.36	37.40	-0.7	32,410	0.00%
2023/12/28	15.8	37.39	2	37.48	37.33	13.7	32,806	0.04%
2023/12/27	2.3	37.33	6.5	37.33	37.42	-4.2	33,456	-0.01%
2023/12/26	0.5	36.92	27.2	36.98	37.00	-26.7	33,230	-0.08%
2023/12/25	0.5	36.60	12	36.61	36.65	-11.5	32,781	-0.04%
2023/12/22	3.1	36.33	7.1	36.38	36.37	-4	32,487	-0.01%
2023/12/21	13.1	36.27	1.5	36.25	36.33	11.6	32,461	0.04%
2023/12/20	3.2	36.56	22	36.44	36.57	-18.8	32,376	-0.06%
2023/12/19	2.7	36.11	4.8	36.00	36.10	-2.1	32,120	-0.01%
2023/12/18	1.6	36.38	0	36.37	36.38	1.6	32,281	0.00%
2023/12/15	4	36.43	4	36.46	36.36	0	32,159	0.00%
2023/12/14	4.3	36.50	12	36.48	36.55	-7.7	31,933	-0.02%
2023/12/13	32.1	35.97	27.5	35.97	36.06	4.6	31,472	0.01%
2023/12/12	0	0.00	6	35.65	35.58	-6	30,915	-0.02%
2023/12/11	14.1	35.46	3.4	35.48	35.47	10.7	30,849	0.03%
2023/12/08	27.3	35.45	2	35.46	35.42	25.3	30,809	0.08%
2023/12/07	0.1	35.33	16	35.27	35.25	-15.9	30,780	-0.05%
2023/12/06	0	0.00	4	35.29	35.31	-4	31,299	-0.01%
2023/12/05	5.6	35.01	1	35.01	35.05	4.6	31,001	0.01%
2023/12/04	7	35.19	2	35.24	35.19	5	30,868	0.02%
2023/12/01	4.2	35.08	0	0.00	35.13	4.2	30,932	0.01%
2023/11/30	2.2	35.04	22	35.06	35.08	-19.8	30,907	-0.06%
2023/11/29	9.2	35.08	5.1	35.07	35.09	4.2	30,961	0.01%
2023/11/28	4.9	34.89	1	34.82	34.90	3.9	30,789	0.01%
2023/11/27	0	0.00	18.3	34.97	34.75	-18.3	30,758	-0.06%
2023/11/24	4.1	34.96	2	34.96	34.94	2	30,597	0.01%
2023/11/23	0.1	35.10	0	0.00	34.97	0.1	30,643	0.00%
2023/11/22	6	35.08	1	35.06	35.05	5	30,857	0.02%
2023/11/21	0	0.00	26.9	35.21	35.30	-26.9	31,044	-0.09%
2023/11/20	0.1	34.87	46	34.87	34.90	-45.9	31,152	-0.15%
2023/11/16	13	34.73	20	34.82	34.77	-7	31,282	-0.02%
2023/11/15	13	34.93	10	34.90	34.83	3	31,235	0.01%
2023/11/14	1.2	34.64	6.7	34.69	34.68	-5.5	31,232	-0.02%
2023/11/13	5.9	34.54	8	34.67	34.54	-2.1	31,300	-0.01%
2023/11/10	11	34.44	8.4	34.36	34.43	2.6	31,543	0.01%
2023/11/09	1.3	34.48	0	34.55	34.55	1.2	31,693	0.00%
2023/11/08	5	34.50	7	34.43	34.54	-2	32,047	-0.01%
2023/11/07	0.2	34.21	2.4	34.18	34.23	-2.2	32,009	-0.01%
2023/11/06	31	34.12	338	34.21	34.24	-307	32,783	-0.94%	大賣/鉅額交易
2023/11/03	6	33.69	2	33.65	33.69	4	32,772	0.01%
2023/11/02	2	33.53	22	33.50	33.52	-20	33,164	-0.06%
2023/11/01	2.5	32.73	14.4	32.78	32.89	-11.9	33,528	-0.04%
2023/10/31	55.9	32.84	0.1	32.75	32.69	55.9	34,305	0.16%
2023/10/30	4	33.16	1.3	33.16	33.23	2.8	35,099	0.01%
2023/10/27	17.1	33.14	5	33.14	33.13	12.1	35,971	0.03%
2023/10/26	24.9	33.02	6.8	33.09	33.10	18.1	37,274	0.05%
2023/10/25	8	33.62	6	33.68	33.62	2	37,595	0.01%
2023/10/24	116.6	33.24	38.9	33.26	33.47	77.7	38,032	0.20%	大買/
2023/10/23	18.3	33.11	1	33.14	33.08	17.3	38,620	0.04%
2023/10/20	30.8	33.20	7	33.36	33.40	23.8	39,802	0.06%
2023/10/19	76.5	33.51	30	33.45	33.65	46.5	41,284	0.11%
2023/10/18	96.7	34.86	1	35.01	34.90	95.7	40,573	0.24%
2023/10/17	60.2	35.39	2	35.37	35.27	58.2	38,508	0.15%
2023/10/16	28.2	35.48	4	35.51	35.52	24.2	38,342	0.06%
2023/10/13	43.4	35.67	9	35.80	35.72	34.4	38,793	0.09%
2023/10/12	33.4	35.94	27	35.93	35.98	6.4	39,925	0.02%
2023/10/11	12.3	35.84	1	36.20	35.78	11.3	41,376	0.03%
2023/10/06	22.7	35.74	14	35.86	35.79	8.7	42,535	0.02%
2023/10/05	101	35.69	1	35.56	35.69	100	43,168	0.23%	大買/
2023/10/04	20.2	35.21	1	35.39	35.39	19.2	43,474	0.04%
2023/10/03	40.4	35.86	10	35.75	35.60	30.4	43,353	0.07%
2023/10/02	128	35.51	58	35.57	35.74	70	43,325	0.16%	大買/
2023/09/28	28.2	35.06	30	35.20	35.06	-1.8	43,861	0.00%
2023/09/27	3	34.69	26.1	34.70	34.87	-23.1	44,651	-0.05%
2023/09/26	15.6	34.85	0	0.00	34.76	15.6	45,761	0.03%
2023/09/25	0	0.00	2	35.04	35.08	-2	46,125	0.00%
2023/09/22	10.1	34.55	7	34.79	34.89	3.1	46,174	0.01%
2023/09/21	37.7	34.62	16.9	34.62	34.70	20.8	46,266	0.04%
2023/09/20	9.2	35.13	0	0.00	35.05	9.2	45,945	0.02%
2023/09/19	25.1	35.17	2	35.13	35.14	23.1	46,493	0.05%
2023/09/18	1.1	35.34	3	35.35	35.31	-1.9	46,664	0.00%
2023/09/15	1.6	35.57	9.4	35.54	35.58	-7.8	46,803	-0.02%
2023/09/14	1	35.31	97.4	35.28	35.31	-96.4	46,953	-0.21%
2023/09/13	20.4	34.83	15.2	34.81	34.86	5.2	47,064	0.01%
2023/09/12	17	34.68	17	34.84	34.80	0	47,518	0.00%
2023/09/11	41	34.84	25	34.89	34.79	16	48,056	0.03%
2023/09/08	9.6	35.34	1.7	35.42	35.42	7.9	47,956	0.02%
2023/09/07	10	35.44	6.3	35.53	35.45	3.7	48,886	0.01%
2023/09/06	0	0.00	15	35.60	35.60	-15	49,568	-0.03%
2023/09/05	10.1	35.24	10.3	35.35	35.43	-0.1	49,852	0.00%
2023/09/04	21.2	35.15	14.6	35.12	35.27	6.6	50,141	0.01%
2023/09/01	7.5	35.20	0	0.00	35.12	7.5	50,299	0.01%
2023/08/31	0	35.23	11	35.19	35.31	-11	50,522	-0.02%
2023/08/30	1.8	35.41	8	35.35	35.35	-6.2	50,824	-0.01%
2023/08/29	2	35.06	0.2	35.16	35.16	1.9	51,337	0.00%
2023/08/28	9.1	35.00	5	35.03	35.06	4.1	51,398	0.01%
2023/08/25	25.1	35.21	6	35.47	35.14	19.1	51,319	0.04%
2023/08/24	5	36.04	31.2	36.08	35.76	-26.2	51,396	-0.05%
2023/08/23	1.2	35.40	20.1	35.26	35.43	-18.9	51,458	-0.04%
2023/08/22	11.2	35.08	5	35.26	35.11	6.2	52,007	0.01%
2023/08/21	3	34.87	4	35.06	34.85	-1	52,135	0.00%
2023/08/18	19.3	34.94	49	35.32	34.84	-29.7	52,121	-0.06%
2023/08/17	4.1	35.02	4.1	35.14	35.33	0	51,806	0.00%
2023/08/16	4.2	34.76	3	34.94	35.14	1.2	51,736	0.00%
2023/08/15	10.1	34.85	15	34.90	34.85	-4.9	51,873	-0.01%
2023/08/14	13.7	34.24	8.1	34.30	34.28	5.6	52,221	0.01%
2023/08/11	1.7	34.61	3	34.66	34.56	-1.3	52,016	0.00%
2023/08/10	25.9	34.56	3	34.52	34.43	22.9	52,010	0.04%
2023/08/09	7	35.51	2	35.46	35.35	5	51,239	0.01%
2023/08/08	2.3	35.69	6.2	35.75	35.59	-3.9	50,991	-0.01%
2023/08/07	5.1	35.64	16	35.48	35.70	-10.9	50,577	-0.02%
2023/08/04	9	34.32	70	34.41	34.74	-61	50,055	-0.12%
2023/08/02	31	34.81	56.1	34.62	34.51	-25.1	49,160	-0.05%
2023/08/01	29.1	35.45	54.1	35.55	35.73	-25	47,781	-0.05%
2023/07/31	14	36.31	70.5	36.12	35.74	-56.5	46,827	-0.12%
2023/07/28	1.9	36.08	74.6	36.34	36.58	-72.7	45,368	-0.16%
2023/07/27	4.2	36.20	21	36.28	36.10	-16.8	44,245	-0.04%
2023/07/26	7	36.01	19	36.06	36.02	-12	43,693	-0.03%
2023/07/25	28.6	36.38	13	36.45	36.05	15.6	42,844	0.04%
2023/07/24	8	35.80	36.6	35.82	35.99	-28.6	41,141	-0.07%
2023/07/21	4	34.94	31.5	34.91	35.26	-27.5	39,128	-0.07%
2023/07/20	9.2	34.76	3	34.74	34.71	6.2	38,945	0.02%
2023/07/19	27	34.81	58.6	34.58	34.36	-31.7	38,430	-0.08%
2023/07/18	30.4	35.29	9	35.40	35.11	21.4	37,308	0.06%
2023/07/17	42.2	35.91	43.8	35.85	35.94	-1.6	35,892	0.00%
2023/07/14	4	35.26	107	35.29	35.54	-103	33,984	-0.30%	大賣/鉅額交易
2023/07/13	14	35.33	86.5	35.20	34.82	-72.5	32,411	-0.22%
2023/07/12	10.1	34.17	23.2	34.21	34.30	-13.1	30,636	-0.04%
2023/07/11	26	33.70	38.2	33.69	33.80	-12.2	29,710	-0.04%
2023/07/10	8.9	33.19	1	33.22	33.18	7.9	29,355	0.03%
2023/07/07	22.6	33.12	1	33.16	33.08	21.6	28,963	0.07%
2023/07/06	26.9	33.51	1	33.34	33.34	25.9	28,125	0.09%
2023/07/05	84.7	33.76	1	33.69	33.71	83.7	27,144	0.31%
2023/07/04	31.1	33.70	15.9	33.69	33.91	15.3	26,313	0.06%
2023/07/03	13.8	33.11	62	33.10	33.24	-48.2	25,368	-0.19%
2023/06/30	3	32.56	7	32.56	32.67	-4	25,119	-0.02%
2023/06/29	18	32.54	2.3	32.54	32.53	15.7	25,191	0.06%
2023/06/28	7	32.30	0.4	32.43	32.30	6.6	25,050	0.03%
2023/06/27	31.1	32.41	24	32.26	32.18	7.1	25,112	0.03%
2023/06/26	22	32.75	52	32.72	32.77	-30	24,721	-0.12%
2023/06/21	2	32.59	13.7	32.64	32.83	-11.7	24,714	-0.05%
2023/06/20	24.2	32.49	10	32.54	32.48	14.2	24,470	0.06%
2023/06/19	9.2	32.69	117.1	32.68	32.73	-107.9	24,190	-0.45%	大賣/鉅額交易
2023/06/16	3	32.86	35	32.80	32.78	-32	23,898	-0.13%
2023/06/15	1	32.59	4.5	32.61	32.69	-3.5	23,537	-0.01%
2023/06/14	5.6	32.30	14	32.30	32.32	-8.4	23,053	-0.04%
2023/06/13	5	32.08	61.3	32.10	32.20	-56.3	22,990	-0.24%
2023/06/12	30.3	31.86	223	31.83	31.78	-192.7	22,212	-0.87%	大賣/鉅額交易
2023/06/09	15	31.62	14.3	31.72	31.78	0.7	21,791	0.00%
2023/06/08	62.1	31.36	0	31.39	31.24	62.1	21,944	0.28%
2023/06/07	7	31.48	32.4	31.26	31.46	-25.4	22,078	-0.11%
2023/06/06	1	31.12	0.8	31.07	31.15	0.2	22,001	0.00%
2023/06/05	5	31.02	5.5	31.09	31.10	-0.5	21,934	0.00%
2023/06/02	0	0.00	16.5	30.98	30.93	-16.5	21,734	-0.08%
2023/06/01	3.5	30.40	4	30.40	30.47	-0.5	21,375	0.00%
2023/05/31	12.1	30.46	12	30.49	30.49	0.1	21,387	0.00%
2023/05/30	16.8	30.51	15	30.52	30.52	1.8	21,242	0.01%
2023/05/29	46	30.65	3.1	30.64	30.65	42.9	20,974	0.20%
2023/05/26	13	30.11	32.1	30.08	30.13	-19.1	20,701	-0.09%
2023/05/25	1.1	29.65	7	29.76	29.78	-5.9	20,433	-0.03%
2023/05/24	4	29.29	12	29.30	29.43	-8	20,364	-0.04%
2023/05/23	58	29.26	2	29.36	29.37	56	20,586	0.27%
2023/05/22	56	29.33	30	29.37	29.35	26	20,555	0.13%
2023/05/19	20	29.21	18.7	29.26	29.31	1.4	20,426	0.01%
2023/05/18	4	29.01	41.2	29.00	29.05	-37.2	20,315	-0.18%
2023/05/17	0.1	28.78	42.6	28.74	28.76	-42.5	19,833	-0.21%
2023/05/16	0.5	28.68	0	0.00	28.65	0.5	19,596	0.00%
2023/05/15	6	28.38	4.9	28.35	28.42	1.1	19,581	0.01%
2023/05/12	5	28.34	2	28.28	28.45	3	19,709	0.02%
2023/05/11	7	28.47	0	0.00	28.40	7	19,730	0.04%
2023/05/10	16	28.57	15.2	28.52	28.54	0.8	19,819	0.00%
2023/05/09	0	28.65	0.2	28.64	28.64	-0.2	19,838	0.00%
2023/05/08	1	28.64	5	28.61	28.67	-4	20,137	-0.02%
2023/05/05	1	28.44	0	0.00	28.47	1	20,193	0.00%
2023/05/04	0	0.00	33	28.42	28.45	-33	20,512	-0.16%
2023/05/03	2.1	28.35	1	28.36	28.42	1.1	20,639	0.01%
2023/05/02	2	28.23	12.1	28.25	28.44	-10.1	20,848	-0.05%
2023/04/28	15	28.18	1	28.21	28.23	14	21,218	0.07%
2023/04/27	8.6	28.00	4	27.94	28.02	4.6	21,247	0.02%
2023/04/26	18.3	27.72	26	27.66	27.84	-7.7	21,374	-0.04%
2023/04/25	204.5	27.82	12.2	27.96	27.80	192.3	21,169	0.91%	大買/鉅額交易
2023/04/24	9.7	28.25	4	28.14	28.27	5.7	20,386	0.03%
2023/04/21	38.6	28.22	8	28.28	28.19	30.6	20,417	0.15%
2023/04/20	3.1	28.45	1	28.42	28.43	2.1	20,440	0.01%
2023/04/19	11.5	28.61	1	28.54	28.55	10.5	20,772	0.05%
2023/04/18	10.2	28.66	0.3	28.78	28.67	9.9	20,861	0.05%
2023/04/17	2.1	28.78	21.3	28.79	28.80	-19.2	20,763	-0.09%
2023/04/14	20.1	28.71	12.2	28.65	28.74	7.9	20,701	0.04%
2023/04/13	8	28.74	1	28.76	28.71	7	20,739	0.03%
2023/04/12	6	28.80	11.9	28.79	28.85	-5.9	20,533	-0.03%
2023/04/11	2	28.68	3	28.53	28.70	-1	20,618	0.00%
2023/04/10	4.5	28.49	3	28.44	28.50	1.5	20,786	0.01%
2023/04/07	10.4	28.43	9	28.45	28.43	1.4	20,709	0.01%
2023/04/06	3.3	28.43	2	28.47	28.47	1.3	20,739	0.01%
2023/03/31	11.4	28.43	2	28.46	28.43	9.4	20,527	0.05%
2023/03/30	2.5	28.27	21.5	28.27	28.29	-19	20,270	-0.09%
2023/03/29	1.2	28.13	2	28.14	28.15	-0.8	20,139	0.00%
2023/03/28	13.2	28.08	0	0.00	28.06	13.2	20,445	0.06%
2023/03/27	8	28.28	24	28.32	28.31	-16	20,288	-0.08%
2023/03/24	2	28.15	22	28.14	28.26	-20	20,355	-0.10%
2023/03/23	1	28.12	2	28.10	28.12	-1	20,172	0.00%
2023/03/22	0.4	28.04	17	28.03	28.05	-16.6	20,077	-0.08%
2023/03/21	1	27.85	5	27.87	27.84	-4	19,992	-0.02%
2023/03/20	15	27.74	3	27.74	27.76	12	20,057	0.06%
2023/03/17	24.5	27.60	1	27.62	27.76	23.5	19,971	0.12%
2023/03/16	11.4	27.50	1	27.50	27.50	10.4	20,002	0.05%
2023/03/15	2	27.67	8	27.85	27.66	-6	19,828	-0.03%
2023/03/14	19.6	27.66	1	27.70	27.66	18.6	20,028	0.09%
2023/03/13	19.5	27.72	111	27.65	27.93	-91.5	19,940	-0.46%	大賣/
2023/03/10	22.5	27.93	11	27.91	27.86	11.5	19,434	0.06%
2023/03/09	6	28.28	1.2	28.25	28.24	4.8	19,250	0.03%
2023/03/08	24.1	28.26	33	28.25	28.37	-8.9	19,260	-0.05%
2023/03/07	0.3	28.24	1.4	28.37	28.38	-1.1	19,170	-0.01%
2023/03/06	3	28.26	6	28.25	28.25	-3	19,336	-0.02%
2023/03/03	3	27.96	1	27.98	27.95	2	19,265	0.01%
2023/03/02	2.7	27.75	23	27.71	27.78	-20.3	19,261	-0.11%
2023/03/01	25	27.54	0	0.00	27.72	25	19,262	0.13%
2023/02/24	4	27.69	3.2	27.80	27.67	0.8	19,252	0.00%
2023/02/23	1	27.58	4.5	27.68	27.74	-3.5	18,853	-0.02%
2023/02/22	19.1	27.29	0	0.00	27.40	19.1	18,630	0.10%
2023/02/21	23	27.51	3	27.51	27.53	20	18,676	0.11%
2023/02/20	19	27.38	9.8	27.38	27.41	9.2	18,848	0.05%
2023/02/17	7	27.23	0	0.00	27.24	7	19,228	0.04%
2023/02/16	0.1	27.23	1	27.22	27.33	-0.9	19,710	0.00%
2023/02/15	9.7	27.08	1	27.05	27.05	8.7	19,842	0.04%
2023/02/14	8	27.13	145	27.12	27.13	-137	19,890	-0.69%	大賣/鉅額交易
2023/02/13	4	26.88	20	27.00	26.97	-16	20,252	-0.08%
2023/02/10	3	27.03	0	0.00	27.02	3	20,463	0.01%
2023/02/09	2	27.15	0	0.00	27.15	2	20,644	0.01%
2023/02/08	2	27.07	2	27.15	27.15	0	20,772	0.00%
2023/02/07	2	26.91	4.6	26.95	26.94	-2.6	20,779	-0.01%
2023/02/06	4.5	26.88	33	26.93	26.92	-28.5	20,807	-0.14%
2023/02/03	9.8	26.99	2.1	26.90	27.00	7.7	20,631	0.04%
2023/02/02	6.4	26.95	29.9	26.91	26.99	-23.5	20,588	-0.11%
2023/02/01	5.4	26.68	0	0.00	26.67	5.4	20,715	0.03%
2023/01/31	34.7	26.56	10	26.55	26.54	24.7	20,789	0.12%
2023/01/30	10.4	26.50	23	26.45	26.53	-12.6	20,925	-0.06%
2023/01/17	11	26.05	11.3	26.05	26.06	-0.3	21,187	0.00%
2023/01/16	17.4	26.02	26	26.04	26.02	-8.6	21,491	-0.04%
2023/01/13	18.5	26.07	2	26.05	25.98	16.5	21,901	0.08%
2023/01/12	10	26.00	14.5	25.97	25.99	-4.5	23,355	-0.02%
2023/01/11	4.8	26.08	16	26.08	26.07	-11.2	26,140	-0.04%
2023/01/10	30.1	26.00	52	26.04	26.06	-21.9	28,394	-0.08%
2023/01/09	55.1	25.89	42.5	25.86	25.94	12.6	30,395	0.04%
2023/01/06	3	25.66	5.3	25.62	25.66	-2.3	30,737	-0.01%
2023/01/05	1.2	25.46	1	25.52	25.46	0.2	31,646	0.00%
2023/01/04	3.2	25.45	2.2	25.47	25.45	1	32,661	0.00%
2023/01/03	1.3	25.29	13	25.47	25.49	-11.8	34,171	-0.03%
2022/12/30	65	25.42	9	25.44	25.40	56	35,174	0.16%
2022/12/29	2.7	25.16	0	0.00	25.29	2.7	36,105	0.01%
2022/12/28	16.5	25.34	0	0.00	25.38	16.5	37,580	0.04%
2022/12/27	0.1	25.67	1	25.63	25.63	-0.9	39,029	0.00%
2022/12/26	0.2	25.59	0	0.00	25.58	0.2	39,495	0.00%
2022/12/23	17.4	25.51	0	0.00	25.60	17.4	40,046	0.04%
2022/12/22	7.2	25.64	0	0.00	25.67	7.2	40,666	0.02%
2022/12/21	3.6	25.33	0.2	25.40	25.34	3.4	41,902	0.01%
2022/12/20	38.2	25.45	1	25.49	25.30	37.2	42,413	0.09%
2022/12/19	0	0.00	4.1	25.73	25.73	-4.1	43,612	-0.01%
2022/12/16	26.1	25.50	1.2	25.51	25.70	25	43,959	0.06%
2022/12/15	4.9	25.66	4	25.66	25.70	0.9	44,276	0.00%
2022/12/14	0.2	25.70	0	0.00	25.68	0.2	44,807	0.00%
2022/12/13	12	25.52	0	0.00	25.53	12	45,119	0.03%
2022/12/12	1	25.33	0	0.00	25.50	1	45,266	0.00%
2022/12/09	3.2	25.45	0	0.00	25.51	3.2	45,466	0.01%
2022/12/08	5.1	25.30	0	0.00	25.29	5.1	45,414	0.01%
2022/12/07	20.3	25.43	11	25.45	25.44	9.3	45,356	0.02%
2022/12/06	124.4	25.69	3	25.72	25.61	121.4	45,095	0.27%	大買/鉅額交易
2022/12/05	102.4	25.86	2	25.82	25.87	100.4	44,791	0.22%	大買/
2022/12/02	5.9	25.73	0.1	25.77	25.73	5.9	44,678	0.01%
2022/12/01	12.2	25.86	11.1	25.83	25.82	1.1	44,927	0.00%
2022/11/30	1	25.50	4	25.64	25.65	-3	44,924	-0.01%
2022/11/29	1.1	25.21	5.6	25.39	25.47	-4.6	45,006	-0.01%
2022/11/28	10.3	25.33	20	25.35	25.32	-9.7	45,368	-0.02%
2022/11/25	0.1	25.60	2	25.59	25.52	-1.9	45,495	0.00%
2022/11/24	22	25.43	7	25.48	25.54	15	45,526	0.03%
2022/11/23	0.5	25.30	31	25.31	25.30	-30.5	45,616	-0.07%
2022/11/22	26.1	25.11	1.1	25.12	25.10	25	46,286	0.05%
2022/11/21	2.1	25.26	9.5	25.31	25.22	-7.5	46,210	-0.02%
2022/11/18	16.1	25.47	21	25.61	25.43	-4.9	46,058	-0.01%
2022/11/17	17.2	25.35	2	25.38	25.58	15.2	46,115	0.03%
2022/11/16	4	25.53	19	25.56	25.53	-15	46,277	-0.03%
2022/11/15	20	25.38	21	25.53	25.55	-1	46,005	0.00%
2022/11/14	1	25.40	28.6	25.32	25.42	-27.6	45,523	-0.06%
2022/11/11	11	24.95	25	25.01	25.00	-14	44,997	-0.03%
2022/11/10	2.3	24.53	1	24.52	24.53	1.3	44,523	0.00%
2022/11/09	78	24.56	1	24.57	24.61	77	44,514	0.17%
2022/11/08	8.3	24.28	1.1	24.30	24.23	7.2	44,336	0.02%
2022/11/07	28	23.98	3	24.06	24.06	25	43,972	0.06%
2022/11/04	57.4	23.51	5	23.54	23.64	52.4	43,722	0.12%
2022/11/03	14.9	23.39	3	23.50	23.58	11.9	43,744	0.03%
2022/11/02	2.3	23.67	2.3	23.61	23.67	0	43,687	0.00%
2022/11/01	5.6	23.54	0	0.00	23.55	5.6	43,778	0.01%
2022/10/31	10.2	23.44	0	0.00	23.48	10.2	43,858	0.02%
2022/10/28	41.1	23.38	0	0.00	23.31	41.1	44,013	0.09%
2022/10/27	25.7	23.50	0	0.00	23.58	25.7	43,742	0.06%
2022/10/26	24	23.36	33	23.39	23.41	-9	43,975	-0.02%
2022/10/25	32.2	23.46	10	23.43	23.40	22.2	43,675	0.05%
2022/10/24	1	23.80	2.4	23.77	23.69	-1.4	43,127	0.00%
2022/10/21	15.9	23.67	0	0.00	23.58	15.9	42,952	0.04%
2022/10/20	51.7	23.45	16	23.45	23.65	35.7	42,434	0.08%
2022/10/19	80.8	23.92	5.4	24.01	23.95	75.4	41,038	0.18%
2022/10/18	83.9	25.80	16	25.79	25.84	67.9	38,264	0.18%
2022/10/17	62.8	25.56	0	0.00	25.77	62.8	36,062	0.17%
2022/10/14	17.7	25.93	5	25.91	25.91	12.7	33,875	0.04%
2022/10/13	38.6	25.62	2.2	25.66	25.53	36.5	33,319	0.11%
2022/10/12	51	25.76	0	0.00	25.82	51	32,298	0.16%
2022/10/11	190.8	25.86	0	0.00	25.85	190.8	31,414	0.61%	大買/鉅額交易
2022/10/07	64.3	26.37	6	26.30	26.28	58.3	30,057	0.19%
2022/10/06	30.3	26.52	0	0.00	26.57	30.3	29,048	0.10%
2022/10/05	57.2	26.60	3	26.58	26.62	54.2	28,495	0.19%
2022/10/04	75.6	26.18	13	26.06	26.27	62.6	27,349	0.23%
2022/10/03	10.6	25.59	0	0.00	25.67	10.6	25,742	0.04%
2022/09/30	9.4	25.60	10.3	25.52	25.78	-0.9	25,645	0.00%
2022/09/29	14.2	25.95	6.3	25.85	25.81	7.9	25,407	0.03%
2022/09/28	43.7	25.93	3	26.29	25.83	40.7	25,726	0.16%
2022/09/27	25.6	26.26	0	0.00	26.33	25.6	24,823	0.10%
2022/09/26	60.2	26.38	46	26.58	26.33	14.2	24,841	0.06%
2022/09/23	43	27.11	0	0.00	27.06	43	24,343	0.18%
2022/09/22	40.1	27.13	19	27.18	27.17	21.1	24,787	0.09%
2022/09/21	15.6	27.67	0	0.00	27.64	15.6	24,382	0.06%
2022/09/20	29.1	27.97	2	28.08	27.98	27.1	24,002	0.11%
2022/09/19	11.4	28.20	0	0.00	28.06	11.4	23,870	0.05%
2022/09/16	4	28.31	0	0.00	28.28	4	23,904	0.02%
2022/09/15	4	28.48	1	28.59	28.59	3	24,377	0.01%
2022/09/14	14.2	28.29	0	0.00	28.35	14.2	25,063	0.06%
2022/09/13	2.3	28.68	0	0.00	28.71	2.3	25,067	0.01%
2022/09/12	2	28.53	0	0.00	28.56	2	25,899	0.01%
2022/09/08	4.9	27.93	0	0.00	28.25	4.9	26,541	0.02%
2022/09/07	11.1	27.88	1	27.86	27.90	10.1	27,361	0.04%
2022/09/06	14.3	28.10	3.1	28.23	28.08	11.2	27,108	0.04%
2022/09/05	18.1	28.05	0	0.00	28.18	18.1	27,077	0.07%
2022/09/02	14	28.23	0	0.00	28.10	14	27,375	0.05%
2022/09/01	7.5	28.40	0	0.00	28.44	7.5	26,958	0.03%
2022/08/31	2.2	28.51	1	28.57	28.79	1.2	26,588	0.00%
2022/08/30	15.1	28.47	0	0.00	28.67	15.1	26,330	0.06%
2022/08/29	14.2	28.40	2	28.47	28.45	12.2	26,109	0.05%
2022/08/26	6.4	29.09	0.1	29.14	29.10	6.3	25,430	0.02%
2022/08/25	3.2	28.93	0.4	29.01	28.94	2.8	25,285	0.01%
2022/08/24	15.2	28.85	0.1	28.97	28.80	15.2	25,177	0.06%
2022/08/23	36.3	28.98	0.3	29.04	28.93	36	24,848	0.14%
2022/08/22	34	29.17	1	29.18	29.25	33	24,388	0.14%
2022/08/19	0	0.00	0.1	29.45	29.42	-0.1	24,110	0.00%
2022/08/18	7.1	29.19	5.3	29.10	29.29	1.8	24,128	0.01%
2022/08/17	2.1	29.25	5	29.23	29.28	-2.9	24,037	-0.01%
2022/08/16	13	29.20	0	0.00	29.24	13	24,041	0.05%
2022/08/15	27.1	29.18	0	0.00	29.22	27.1	23,880	0.11%
2022/08/12	16	29.21	0	0.00	29.30	16	23,637	0.07%
2022/08/11	2.7	29.13	0	0.00	29.12	2.7	23,814	0.01%
2022/08/10	3.2	28.83	0	0.00	28.81	3.2	23,742	0.01%
2022/08/09	6.2	29.04	1	29.06	29.07	5.2	23,654	0.02%
2022/08/08	4.4	28.75	8	28.79	28.87	-3.6	23,892	-0.02%
2022/08/05	10	28.70	40	28.67	28.87	-30	23,904	-0.13%
2022/08/04	5.4	28.34	5	28.25	28.43	0.4	24,150	0.00%
2022/08/03	1.1	28.30	0	0.00	28.44	1.1	24,195	0.00%
2022/08/02	17.3	28.34	2	28.40	28.45	15.3	24,176	0.06%
2022/08/01	8	28.64	0	0.00	28.76	8	24,031	0.03%
2022/07/29	30	28.52	21	28.48	28.55	9	24,047	0.04%
2022/07/28	8	28.19	2	28.15	28.18	6	23,873	0.03%
2022/07/27	5.9	28.02	0	0.00	28.25	5.9	23,648	0.02%
2022/07/26	3.2	28.11	5	28.10	28.12	-1.8	23,575	-0.01%
2022/07/25	7.7	28.28	1	28.10	28.33	6.7	23,450	0.03%
2022/07/22	18.1	28.32	20	28.35	28.40	-1.9	23,497	-0.01%
2022/07/21	0.5	28.34	2	28.12	28.38	-1.5	23,839	-0.01%
2022/07/20	1.8	28.02	4.1	28.04	28.00	-2.3	24,096	-0.01%
2022/07/19	11.1	27.51	2	27.55	27.68	9.1	24,748	0.04%
2022/07/18	12.1	27.37	2.1	27.43	27.48	10	24,713	0.04%
2022/07/15	6.1	27.00	6	27.13	27.09	0.1	24,487	0.00%
2022/07/14	0.6	27.13	0	0.00	27.18	0.6	24,288	0.00%
2022/07/13	11	27.11	11	27.13	27.08	0	24,146	0.00%
2022/07/12	21	26.62	9	26.51	26.62	12	24,016	0.05%
2022/07/11	4.6	27.20	1	27.17	27.25	3.6	23,577	0.02%
2022/07/08	2.7	27.23	12	27.13	27.25	-9.3	23,400	-0.04%
2022/07/07	21	26.42	21.3	26.67	26.76	-0.3	23,071	0.00%
2022/07/06	21.8	26.61	10	26.61	26.32	11.8	23,127	0.05%
2022/07/05	3.5	26.76	9.1	26.84	26.96	-5.6	22,663	-0.02%
2022/07/04	19.4	26.65	7	26.70	26.68	12.4	22,393	0.06%
2022/07/01	37.7	27.12	0.1	27.18	26.81	37.6	22,566	0.17%
2022/06/30	41.8	27.65	0	0.00	27.56	41.8	21,708	0.19%
2022/06/29	24.1	28.16	10	28.23	28.14	14.1	20,881	0.07%
2022/06/28	1.3	28.57	0.6	28.60	28.53	0.7	20,578	0.00%
2022/06/27	12	28.70	2	28.77	28.86	10	20,368	0.05%
2022/06/24	1.2	28.08	5	28.26	28.10	-3.8	20,147	-0.02%
2022/06/23	35.9	28.12	1.2	28.14	28.05	34.7	20,047	0.17%
2022/06/22	50.4	28.62	0	0.00	28.50	50.4	19,293	0.26%
2022/06/21	9.4	29.12	1	29.10	29.28	8.4	18,528	0.05%
2022/06/20	40.3	29.05	6	29.12	28.87	34.3	18,308	0.19%
2022/06/17	33.7	29.49	0	0.00	29.62	33.7	17,392	0.19%
2022/06/16	36.7	30.11	10	30.55	29.94	26.7	16,622	0.16%
2022/06/15	4.3	30.39	0	0.00	30.39	4.3	15,696	0.03%
2022/06/14	14	30.36	0	0.00	30.48	14	15,602	0.09%
2022/06/13	32	30.45	0	0.00	30.51	32	15,482	0.21%
2022/06/10	2	31.05	3	31.08	31.08	-1	14,994	-0.01%
2022/06/09	3	31.32	1	31.38	31.30	2	15,011	0.01%
2022/06/08	4	31.56	15	31.59	31.60	-11	14,992	-0.07%
2022/06/06	0	0.00	2	31.37	31.48	-2	15,209	-0.01%
2022/06/02	1	31.39	0	0.00	31.40	1	15,616	0.01%
2022/06/01	0	0.00	1	31.55	31.52	-1	16,204	-0.01%
2022/05/31	2.5	31.33	1.2	31.35	31.40	1.3	16,408	0.01%
2022/05/30	1	31.43	3	31.39	31.43	-2	16,672	-0.01%
2022/05/27	1	31.11	3	31.08	31.08	-2	16,766	-0.01%
2022/05/26	18	30.94	0	0.00	30.80	18	17,092	0.11%
2022/05/25	1	30.80	0	0.00	30.88	1	17,125	0.01%
2022/05/24	9.8	30.73	0	0.00	30.70	9.8	17,438	0.06%
2022/05/23	0	0.00	1	30.85	30.86	-1	17,461	-0.01%
2022/05/20	3.5	30.79	0	0.00	30.72	3.5	17,709	0.02%
2022/05/19	3.9	30.54	0	0.00	30.68	3.9	18,026	0.02%
2022/05/18	23	30.85	0	0.00	31.01	23	17,868	0.13%
2022/05/17	4.2	30.72	0	0.00	30.69	4.2	17,836	0.02%
2022/05/16	22.1	30.65	0	0.00	30.72	22.1	17,947	0.12%
2022/05/13	6.2	30.76	4	30.70	30.80	2.2	17,622	0.01%
2022/05/12	18.5	30.82	9	30.79	30.63	9.5	17,584	0.05%
2022/05/11	17.2	31.21	0	0.00	31.17	17.2	17,093	0.10%
2022/05/10	38.2	31.26	0	0.00	31.65	38.2	16,798	0.23%
2022/05/09	29.1	31.70	6	31.65	31.57	23.1	16,792	0.14%
2022/05/06	43.5	32.15	0	0.00	32.25	43.5	16,679	0.26%
2022/05/05	1.2	32.58	1	32.60	32.54	0.2	16,763	0.00%
2022/05/04	8	32.14	7	32.28	32.31	1	16,949	0.01%
2022/05/03	4.2	31.92	1	31.97	32.09	3.2	17,554	0.02%
2022/04/29	2.4	31.93	1	31.93	32.01	1.4	17,967	0.01%
2022/04/28	6.1	31.53	2	31.57	31.72	4.1	18,539	0.02%
2022/04/27	16.6	31.33	1	31.53	31.48	15.6	18,489	0.08%
2022/04/26	23.4	31.96	1	31.96	31.93	22.4	18,167	0.12%
2022/04/25	44.3	32.07	2	32.33	32.03	42.3	18,243	0.23%
2022/04/22	11	32.76	0.4	32.81	32.78	10.6	17,463	0.06%
2022/04/21	3.2	32.88	0	0.00	32.90	3.2	17,770	0.02%
2022/04/20	5	32.76	0.1	32.88	32.83	4.9	17,859	0.03%
2022/04/19	1	32.90	0	0.00	32.85	1	18,080	0.01%
2022/04/18	12	32.68	4	32.79	32.68	8	18,217	0.04%
2022/04/15	2	32.90	0	0.00	32.90	2	18,004	0.01%
2022/04/14	4.1	33.09	0	0.00	33.07	4.1	18,223	0.02%
2022/04/13	1	33.00	21	33.00	33.11	-20	18,347	-0.11%
2022/04/12	25.6	32.59	0	0.00	32.69	25.6	18,315	0.14%
2022/04/11	22.9	32.85	0	0.00	32.81	22.9	17,884	0.13%
2022/04/08	3.3	33.06	0.5	33.09	33.17	2.8	17,526	0.02%
2022/04/07	21.4	33.07	0	0.00	32.90	21.4	17,428	0.12%
2022/04/06	6.3	33.36	0	0.00	33.47	6.3	16,712	0.04%
2022/04/01	1.4	33.51	0	0.00	33.55	1.4	16,657	0.01%
2022/03/31	1	33.67	1	33.65	33.63	0	16,656	0.00%
2022/03/30	1	33.55	0	0.00	33.70	1	16,713	0.01%
2022/03/29	3.4	33.69	31	33.64	33.64	-27.6	16,641	-0.17%
2022/03/28	2.7	33.55	14	33.73	33.78	-11.4	16,634	-0.07%
2022/03/25	1	33.82	0.4	33.89	33.81	0.6	16,484	0.00%
2022/03/24	0	0.00	0.6	33.99	33.96	-0.6	16,660	0.00%
2022/03/23	6	34.00	0	0.00	33.96	6	16,953	0.04%
2022/03/22	12.3	33.90	0	0.00	33.87	12.3	17,380	0.07%
2022/03/21	0.2	33.96	1.7	33.96	33.95	-1.5	17,417	-0.01%
2022/03/18	20.3	33.87	3	33.85	33.90	17.3	17,685	0.10%
2022/03/17	1	34.01	6	34.00	34.01	-5	17,731	-0.03%
2022/03/16	23	33.49	18	33.45	33.71	5	17,821	0.03%
2022/03/15	14.1	33.84	0	0.00	33.78	14.1	17,846	0.08%
2022/03/14	0	0.00	7	34.08	34.13	-7	18,020	-0.04%
2022/03/11	0	0.00	3	33.90	33.90	-3	18,151	-0.02%
2022/03/10	0	0.00	5	33.92	33.89	-5	18,239	-0.03%
2022/03/08	55.3	33.11	1	32.91	33.00	54.3	18,129	0.30%
2022/03/07	31.1	33.33	13.3	33.48	33.45	17.9	17,675	0.10%
2022/03/04	5.8	34.12	9	34.21	34.04	-3.2	17,185	-0.02%
2022/03/03	6.6	34.20	5	34.19	34.22	1.6	17,340	0.01%
2022/03/02	4.3	33.88	16	33.92	33.97	-11.7	17,356	-0.07%
2022/03/01	2	33.74	6	33.85	33.88	-4	17,209	-0.02%
2022/02/25	7	33.28	1	33.36	33.33	6	16,965	0.04%
2022/02/24	28.5	33.25	93	33.24	33.19	-64.5	17,005	-0.38%
2022/02/23	0	0.00	13	33.65	33.75	-13	16,824	-0.08%
2022/02/22	12.8	33.41	0	0.00	33.49	12.8	16,978	0.08%
2022/02/21	5	33.77	35	33.74	33.80	-30	17,361	-0.17%
2022/02/18	1	33.41	7.8	33.46	33.50	-6.8	17,247	-0.04%
2022/02/17	5	33.28	23	33.30	33.34	-18	17,551	-0.10%
2022/02/15	8.1	33.14	0	0.00	33.10	8.1	17,811	0.05%
2022/02/14	3.4	33.09	11.3	33.11	33.13	-7.9	18,019	-0.04%
2022/02/11	2.5	33.44	3	33.36	33.43	-0.5	18,330	0.00%
2022/02/10	2.5	33.46	0	0.00	33.49	2.5	18,757	0.01%
2022/02/09	37.3	33.45	0	33.45	33.50	37.3	19,206	0.19%
2022/02/08	8	33.22	2	33.24	33.30	6	19,190	0.03%
2022/02/07	9	32.67	0.1	32.56	33.00	8.9	19,118	0.05%
2022/01/26	3.3	32.44	0	0.00	32.40	3.3	19,021	0.02%
2022/01/25	22.6	32.33	1	32.30	32.34	21.6	19,107	0.11%
2022/01/24	19.4	32.59	4	32.56	32.72	15.4	18,760	0.08%
2022/01/21	34.1	32.90	6	32.84	32.84	28.1	18,519	0.15%
2022/01/20	2	33.35	13	33.27	33.36	-11	18,158	-0.06%
2022/01/19	8.2	33.29	4	33.29	33.21	4.2	18,354	0.02%
2022/01/18	4	33.29	18	33.43	33.45	-14	18,641	-0.08%
2022/01/17	1	33.07	3	33.19	33.22	-2	18,981	-0.01%
2022/01/14	13.4	32.99	5	33.05	33.15	8.4	21,215	0.04%
2022/01/13	2.1	33.18	0	33.23	33.20	2.1	22,404	0.01%
2022/01/12	3.2	33.15	1	33.32	33.10	2.2	23,373	0.01%
2022/01/11	1	33.18	1	33.19	33.20	0	23,638	0.00%
2022/01/10	1	33.29	2	33.26	33.27	-1	24,258	0.00%
2022/01/07	7.5	33.22	5	33.28	33.17	2.5	24,516	0.01%
2022/01/06	3.3	33.39	0	0.00	33.41	3.3	24,667	0.01%
2022/01/05	5.1	33.47	2.5	33.45	33.45	2.6	25,175	0.01%
2022/01/04	7.2	33.42	2	33.50	33.41	5.2	26,009	0.02%
2022/01/03	0	0.00	1	33.40	33.42	-1	26,439	0.00%
2021/12/30	3.5	33.60	3	33.59	33.58	0.5	27,336	0.00%
2021/12/29	2	33.58	3	33.58	33.61	-1	27,867	0.00%
2021/12/28	0	0.00	4	33.54	33.56	-4	28,292	-0.01%
2021/12/27	1	33.37	3	33.38	33.38	-2	28,983	-0.01%
2021/12/24	2	33.32	11	33.34	33.29	-9	30,113	-0.03%
2021/12/23	0	0.00	4	33.37	33.34	-4	30,324	-0.01%
2021/12/22	4.7	33.31	0	0.00	33.30	4.7	30,997	0.02%
2021/12/21	10.2	33.27	0.3	33.37	33.36	9.9	31,128	0.03%
2021/12/20	0	0.00	3	33.38	33.41	-3	31,224	-0.01%
2021/12/17	1	33.40	16	33.45	33.43	-15	31,075	-0.05%
2021/12/16	1	33.36	40	33.39	33.45	-39	30,909	-0.13%
2021/12/15	1	33.05	0	0.00	33.04	1	31,068	0.00%
2021/12/14	12.1	32.99	3	32.97	32.95	9.1	31,054	0.03%
2021/12/13	0.5	33.33	18	33.40	33.33	-17.5	30,895	-0.06%
2021/12/10	0	0.00	1.8	33.35	33.30	-1.8	30,862	-0.01%
2021/12/09	0.6	33.30	21.3	33.33	33.32	-20.7	30,754	-0.07%
2021/12/08	2.3	33.26	13	33.28	33.18	-10.7	30,597	-0.03%
2021/12/07	2.3	32.86	4	32.97	33.03	-1.7	30,311	-0.01%
2021/12/06	0.8	32.78	4	32.74	32.86	-3.2	30,069	-0.01%
2021/12/03	3	32.65	6.3	32.63	32.65	-3.3	30,302	-0.01%
2021/12/02	1.1	32.45	87	32.40	32.47	-86	30,250	-0.28%
2021/12/01	0.1	32.36	3	32.40	32.50	-2.9	30,420	-0.01%
2021/11/30	1.4	32.36	0	0.00	32.30	1.4	30,392	0.00%
2021/11/29	19.3	32.12	8	32.00	32.22	11.3	30,384	0.04%
2021/11/26	16	32.41	13	32.54	32.35	3	30,133	0.01%
2021/11/25	0	0.00	3.8	32.66	32.65	-3.8	29,905	-0.01%
2021/11/24	2	32.58	0	0.00	32.61	2	29,925	0.01%
2021/11/23	3.5	32.67	1	32.69	32.63	2.5	29,885	0.01%
2021/11/22	0.6	32.95	4	33.00	32.93	-3.4	29,903	-0.01%
2021/11/19	2.3	33.01	1	33.13	32.93	1.3	29,833	0.00%
2021/11/18	6.4	33.00	9	32.89	32.98	-2.6	29,820	-0.01%
2021/11/17	2	32.61	21	32.67	32.71	-19	29,329	-0.06%
2021/11/16	3	32.44	10	32.49	32.59	-7	29,410	-0.02%
2021/11/15	0	0.00	6	32.46	32.43	-6	29,642	-0.02%
2021/11/12	7.2	32.14	6	32.14	32.20	1.2	29,635	0.00%
2021/11/11	13	32.18	38	32.34	32.15	-25	29,814	-0.08%
2021/11/10	6.2	32.38	1.1	32.48	32.34	5.1	30,295	0.02%
2021/11/09	10	32.38	11	32.35	32.35	-1	30,107	0.00%
2021/11/08	14.5	32.31	6.2	32.29	32.39	8.4	29,738	0.03%
2021/11/05	1.2	31.81	4.3	31.72	31.95	-3.1	29,680	-0.01%
2021/11/04	6	31.91	2	31.97	31.86	4	29,884	0.01%
2021/11/03	0	0.00	5	31.74	31.77	-5	29,845	-0.02%
2021/11/02	3	31.59	7	31.70	31.53	-4	29,764	-0.01%
2021/11/01	0.1	31.58	5	31.58	31.56	-4.9	29,464	-0.02%
2021/10/29	7.2	31.34	3	31.40	31.45	4.2	29,203	0.01%
2021/10/28	23	31.39	2.3	31.38	31.39	20.7	29,000	0.07%
2021/10/27	21.3	31.09	3	31.13	31.15	18.3	28,924	0.06%
2021/10/26	8.5	30.94	2	31.00	31.05	6.5	28,992	0.02%
2021/10/25	116.2	30.82	103.1	30.84	30.86	13.1	28,743	0.05%	大買/大賣/
2021/10/22	64.2	30.70	1	30.74	30.84	63.2	28,569	0.22%
2021/10/21	31.1	32.34	2	32.34	32.40	29.1	26,495	0.11%
2021/10/20	95.5	32.35	6.6	32.45	32.37	88.9	25,033	0.36%
2021/10/19	6.2	32.39	0	0.00	32.40	6.2	23,996	0.03%
2021/10/18	12	32.34	0	0.00	32.36	12	23,655	0.05%
2021/10/15	6.1	32.29	0	0.00	32.31	6.1	23,612	0.03%
2021/10/14	46.9	32.11	0	0.00	32.18	46.9	23,569	0.20%
2021/10/13	32.7	32.13	1	32.29	32.17	31.7	23,078	0.14%
2021/10/12	54.3	32.32	0	0.00	32.24	54.3	22,532	0.24%
2021/10/08	23.1	32.58	1	32.58	32.59	22.1	21,746	0.10%
2021/10/07	22	32.54	1	32.58	32.57	21	21,631	0.10%
2021/10/06	11.1	31.84	0.2	31.82	31.88	10.9	20,959	0.05%
2021/10/05	11.1	31.65	0	0.00	31.96	11.1	20,585	0.05%
2021/10/04	57.6	31.97	0	0.00	31.84	57.6	20,219	0.28%
2021/10/01	61	32.31	0	0.00	32.26	61	19,474	0.31%
2021/09/30	5.2	32.67	0	0.00	32.77	5.2	18,345	0.03%
2021/09/29	30.1	32.67	0	0.00	32.70	30.1	18,174	0.17%
2021/09/28	5.1	32.97	0	0.00	33.08	5.1	17,606	0.03%
2021/09/27	2.2	33.29	1	33.33	33.30	1.2	17,512	0.01%
2021/09/23	5	33.09	0	0.00	33.08	5	17,863	0.03%
2021/09/22	29.1	32.81	2	32.89	32.90	27.1	17,894	0.15%
2021/09/17	10	33.30	0	0.00	33.42	10	17,382	0.06%
2021/09/16	1	33.21	1	33.25	33.28	0	17,370	0.00%
2021/09/15	0	0.00	1	33.31	33.33	-1	17,219	-0.01%
2021/09/14	9	33.39	0	0.00	33.36	9	17,241	0.05%
2021/09/13	5	33.48	0	0.00	33.41	5	17,264	0.03%
2021/09/10	3	33.11	5	33.13	33.22	-2	17,282	-0.01%
2021/09/09	2	32.76	0	0.00	32.94	2	17,241	0.01%
2021/09/08	22.1	32.91	0.5	32.88	32.80	21.6	17,202	0.13%
2021/09/07	4.2	33.07	0	0.00	33.16	4.2	16,852	0.03%
2021/09/06	10.2	33.22	11	33.12	33.07	-0.8	16,790	0.00%
2021/09/02	10	33.20	12	33.21	33.16	-2	16,607	-0.01%
2021/09/01	5.1	33.35	9	33.35	33.39	-3.9	16,552	-0.02%
2021/08/31	12	33.10	0.8	33.39	33.38	11.2	16,476	0.07%
2021/08/30	5.1	33.21	2.2	33.23	33.29	2.9	16,532	0.02%
2021/08/26	2	32.92	0	0.00	32.99	2	16,452	0.01%
2021/08/24	11	32.69	0	0.00	32.80	11	16,383	0.07%
2021/08/23	7	32.79	0	0.00	32.88	7	16,186	0.04%
2021/08/20	18	32.12	0	0.00	32.26	18	16,057	0.11%
2021/08/19	24.7	32.46	2	32.70	32.32	22.7	15,784	0.14%
2021/08/18	28	32.48	6	32.25	33.07	22	15,181	0.14%
2021/08/17	18.7	32.65	8	32.62	32.53	10.7	14,907	0.07%
2021/08/16	39.4	32.94	4	33.05	32.86	35.4	14,707	0.24%
2021/08/13	10.3	33.30	5	33.33	33.27	5.3	14,056	0.04%
2021/08/12	8	33.40	1	33.50	33.51	7	13,851	0.05%
2021/08/11	18	33.46	1.1	33.62	33.49	16.9	13,905	0.12%
2021/08/10	15.9	33.80	2	33.75	33.79	13.9	13,704	0.10%
2021/08/09	4	34.01	0	0.00	34.10	4	14,439	0.03%
2021/08/06	6	34.18	1	34.20	34.25	5	14,660	0.03%
2021/08/05	3.4	34.22	0	0.00	34.20	3.4	15,367	0.02%
2021/08/04	3.3	34.33	1	34.29	34.35	2.3	16,712	0.01%
2021/08/03	3.3	34.06	0	0.00	34.15	3.3	17,432	0.02%
2021/08/02	2	33.76	1	33.84	34.00	1	17,428	0.01%
2021/07/30	5.5	33.96	0	0.00	33.90	5.5	17,250	0.03%
2021/07/29	14	33.91	0.2	34.05	34.10	13.8	17,094	0.08%
2021/07/28	17.3	33.49	0	0.00	33.89	17.3	17,359	0.10%
2021/07/27	3.2	34.06	0	0.00	34.07	3.2	17,372	0.02%
2021/07/26	1	34.50	6	34.60	34.50	-5	17,260	-0.03%
2021/07/23	3	34.38	0	0.00	34.47	3	17,212	0.02%
2021/07/22	16.2	34.17	1	34.10	34.21	15.2	17,183	0.09%
2021/07/21	26.7	34.18	0	0.00	34.13	26.7	16,996	0.16%
2021/07/20	12.1	34.69	0	0.00	34.56	12.1	16,353	0.07%
2021/07/19	10	35.00	0.6	35.08	35.14	9.4	16,195	0.06%
2021/07/16	10	34.95	0	0.00	35.12	10	16,301	0.06%
2021/07/15	3	34.75	9.3	34.67	34.98	-6.3	16,244	-0.04%
2021/07/14	9	34.52	5	34.35	34.48	4	16,238	0.02%
2021/07/13	8	35.10	3.6	34.90	34.85	4.4	16,009	0.03%
2021/07/12	8.2	35.24	0	0.00	35.27	8.2	15,934	0.05%
2021/07/09	6.3	35.47	2	35.32	35.44	4.3	15,733	0.03%
2021/07/08	0.4	35.65	0	0.00	35.80	0.4	15,796	0.00%
2021/07/07	2	35.81	0	0.00	35.61	2	15,802	0.01%
2021/07/06	0	0.00	3.2	35.99	35.91	-3.2	15,704	-0.02%
2021/07/05	4	35.56	2.4	35.59	35.69	1.6	15,631	0.01%
2021/07/02	0	0.00	10.2	35.15	35.20	-10.2	15,550	-0.07%
2021/07/01	3	35.08	3	35.27	35.00	0	15,473	0.00%
2021/06/30	0.1	34.94	2	34.92	35.00	-1.9	15,037	-0.01%
2021/06/29	5.3	34.85	2	34.79	34.80	3.3	15,029	0.02%
2021/06/28	3.2	35.06	13	35.04	35.10	-9.8	15,068	-0.07%
2021/06/25	4.1	34.85	1	34.91	34.74	3.1	15,000	0.02%
2021/06/24	0.3	34.65	1	34.61	34.66	-0.7	15,045	0.00%
2021/06/23	2.3	34.45	3	34.47	34.45	-0.7	15,186	0.00%
2021/06/22	7	34.46	0	0.00	34.43	7	15,168	0.05%
2021/06/21	19.3	34.59	1	34.59	34.55	18.3	15,124	0.12%
2021/06/18	2.7	34.94	11	34.92	34.91	-8.3	15,026	-0.06%
2021/06/17	2	34.80	1	34.63	34.90	1	15,116	0.01%
2021/06/16	10.1	34.78	5	34.75	34.78	5.1	15,232	0.03%
2021/06/11	1	34.57	0	0.00	34.55	1	15,354	0.01%
2021/06/10	0.1	34.59	0	0.00	34.60	0.1	15,462	0.00%
2021/06/09	3.2	34.44	5	34.44	34.45	-1.8	15,529	-0.01%
2021/06/08	4	34.63	0	0.00	34.65	4	15,624	0.03%
2021/06/07	8.3	34.34	0	0.00	34.72	8.3	15,739	0.05%
2021/06/04	7.1	34.78	0	0.00	34.77	7.1	15,681	0.05%
2021/06/03	1	34.90	2	34.94	34.95	-1	15,696	-0.01%
2021/06/02	3	35.03	1	35.03	34.96	2	15,809	0.01%
2021/06/01	3	34.93	0	0.00	35.06	3	15,858	0.02%
2021/05/31	5	34.71	0.1	34.75	34.75	4.9	15,721	0.03%
2021/05/28	6	34.37	0	0.00	34.55	6	15,754	0.04%
2021/05/27	3	34.17	4	34.19	34.28	-1	15,767	-0.01%
2021/05/26	3.1	34.28	4	34.33	34.32	-0.9	15,811	-0.01%
2021/05/25	0	0.00	16	34.24	34.34	-16	15,861	-0.10%
2021/05/24	1	33.75	0	0.00	34.05	1	15,943	0.01%
2021/05/21	3	33.96	2	33.90	34.00	1	15,870	0.01%
2021/05/20	6	33.80	0	0.00	33.86	6	15,950	0.04%
2021/05/19	5.1	34.13	7	33.91	34.10	-1.9	15,867	-0.01%
2021/05/18	13.5	33.82	11	33.66	34.01	2.5	15,921	0.02%
2021/05/17	12.4	32.78	116	32.33	32.75	-103.7	15,879	-0.65%	大賣/鉅額交易
2021/05/14	16	33.68	2	33.66	33.65	14	14,792	0.09%
2021/05/13	9.3	33.23	3	32.43	33.40	6.3	14,460	0.04%
2021/05/12	26.7	33.67	37.4	33.25	33.50	-10.8	13,679	-0.08%
2021/05/11	22	34.91	0	0.00	34.70	22	12,332	0.18%
2021/05/10	1	35.77	0	0.00	35.88	1	11,676	0.01%
2021/05/07	3	35.62	0	0.00	35.72	3	11,778	0.03%
2021/05/06	3.1	35.30	2.1	35.40	35.30	0.9	11,877	0.01%
2021/05/05	2	35.58	2.2	35.33	35.35	-0.2	11,916	0.00%
2021/05/04	5.1	34.99	10.2	35.47	35.30	-5.2	11,516	-0.04%
2021/05/03	8.1	36.04	0.8	36.07	35.91	7.3	11,089	0.07%
2021/04/29	0	0.00	6	36.07	36.12	-6	11,039	-0.05%
2021/04/28	2	35.89	1	35.96	35.98	1	11,127	0.01%
2021/04/27	5	35.94	1	35.98	35.98	4	11,379	0.04%
2021/04/26	1	35.98	2	35.95	35.99	-1	11,527	-0.01%
2021/04/23	3	35.20	25	35.24	35.30	-22	11,671	-0.19%
2021/04/22	2	35.52	1	35.80	35.40	1	11,800	0.01%
2021/04/21	4.8	35.50	6	35.35	35.53	-1.2	12,099	-0.01%
2021/04/20	3	35.36	3	35.38	35.33	0	12,400	0.00%
2021/04/19	1	35.15	1	35.20	35.20	0	12,466	0.00%
2021/04/16	10	34.77	1	34.94	34.94	9	12,623	0.07%
2021/04/15	9	34.37	3	34.49	34.50	6	12,665	0.05%
2021/04/14	4.5	34.24	2	34.32	34.35	2.5	13,099	0.02%
2021/04/13	5	34.63	1	34.69	34.47	4	13,191	0.03%
2021/04/12	5	34.68	7	34.70	34.69	-2	13,479	-0.01%
2021/04/09	8.5	34.68	1.3	34.75	34.70	7.2	13,634	0.05%
2021/04/08	5	34.75	0	0.00	34.75	5	13,861	0.04%
2021/04/07	5	34.70	1.2	34.71	34.71	3.8	13,924	0.03%
2021/04/06	1	34.77	8	34.77	34.74	-7	13,991	-0.05%
2021/04/01	5.1	34.59	5	34.62	34.61	0.1	14,051	0.00%
2021/03/31	2	34.75	0.4	34.70	34.63	1.6	14,126	0.01%
2021/03/29	0	0.00	12.4	34.10	34.34	-12.4	14,041	-0.09%
2021/03/26	0	0.00	3	33.77	33.80	-3	14,091	-0.02%
2021/03/25	0	0.00	3	33.63	33.66	-3	14,089	-0.02%
2021/03/24	4	33.64	12	33.64	33.65	-8	14,064	-0.06%
2021/03/23	2	33.60	14	33.65	33.66	-12	14,047	-0.09%
2021/03/22	8	33.56	0	0.00	33.60	8	14,115	0.06%
2021/03/19	10	33.38	11	33.36	33.60	-1	14,304	-0.01%
2021/03/18	2	33.50	1.6	33.35	33.53	0.4	14,273	0.00%
2021/03/17	2	32.97	10	32.98	32.95	-8	14,394	-0.06%
2021/03/16	0	33.02	2.1	33.00	32.99	-2.1	14,595	-0.01%
2021/03/15	11	32.68	2	32.64	32.74	9	14,896	0.06%
2021/03/11	0	32.27	6	32.28	32.33	-6	15,393	-0.04%
2021/03/10	10	32.14	1.9	32.13	32.10	8.1	15,574	0.05%
2021/03/09	1	31.87	4	31.90	32.00	-3	15,641	-0.02%
2021/03/08	1	31.91	5	32.00	32.00	-4	15,766	-0.03%
2021/03/05	5	31.58	1	31.58	31.80	4	15,693	0.03%
2021/03/04	7.3	31.79	2.8	31.83	31.80	4.5	15,709	0.03%
2021/03/03	4	31.86	21	31.86	31.93	-17	15,785	-0.11%
2021/03/02	9	31.99	11.6	31.91	31.90	-2.6	15,732	-0.02%
2021/02/26	7	31.87	0	0.00	31.90	7	15,774	0.04%
2021/02/25	2	31.98	7	31.93	32.01	-5	15,760	-0.03%
2021/02/24	4.8	31.85	3.2	31.98	31.80	1.6	15,763	0.01%
2021/02/23	0	0.00	31	31.68	31.80	-31	15,634	-0.20%
2021/02/22	0	0.00	6	31.33	31.50	-6	15,506	-0.04%
2021/02/19	0	0.00	16.1	31.09	31.12	-16.1	15,365	-0.10%
2021/02/18	0	0.00	15	31.12	31.13	-15	15,500	-0.10%
2021/02/17	0	0.00	23	30.95	31.00	-23	15,543	-0.15%
2021/02/05	7	30.55	1	30.55	30.55	6	15,356	0.04%
2021/02/04	0.1	30.52	19	30.44	30.51	-18.9	15,473	-0.12%
2021/02/03	3	30.51	2	30.53	30.51	1	15,563	0.01%
2021/02/02	2	30.54	2	30.54	30.50	0	15,854	0.00%
2021/02/01	6.1	30.07	19	30.11	30.25	-12.9	16,075	-0.08%
2021/01/29	1	30.25	20	30.73	30.26	-19	16,246	-0.12%
2021/01/28	1	30.65	49	30.88	30.72	-48	16,201	-0.30%
2021/01/27	16	30.95	15	30.92	30.95	1	16,259	0.01%
2021/01/26	2	30.63	11	30.71	30.68	-9	16,164	-0.06%
2021/01/25	5	30.47	14	30.54	30.83	-9	16,491	-0.05%
2021/01/22	3.3	30.38	7	30.47	30.53	-3.7	16,841	-0.02%
2021/01/21	0.1	30.39	1	30.24	30.30	-0.9	17,518	-0.01%
2021/01/20	4.5	30.48	11	30.37	30.25	-6.5	19,146	-0.03%
2021/01/19	1	30.76	18	30.69	30.74	-17	19,403	-0.09%
2021/01/18	2.8	30.47	1	30.54	30.61	1.8	19,634	0.01%
2021/01/15	1	31.00	28	31.00	30.79	-27	19,548	-0.14%
2021/01/14	0	0.00	16	30.93	30.92	-16	19,520	-0.08%
2021/01/13	2	30.63	5	30.70	30.69	-3	19,429	-0.02%
2021/01/12	6.4	30.47	0	0.00	30.35	6.4	19,254	0.03%
2021/01/11	1	30.50	3	30.54	30.61	-2	19,281	-0.01%
2021/01/08	0.1	30.32	6	30.41	30.46	-6	19,283	-0.03%
2021/01/07	0.1	30.10	59.7	30.15	30.22	-59.6	19,236	-0.31%
2021/01/06	16.1	30.09	30.5	30.12	30.00	-14.5	18,861	-0.08%
2021/01/05	14	29.94	11	29.98	30.02	3	18,702	0.02%
2021/01/04	5	29.90	18.2	29.95	29.94	-13.2	18,639	-0.07%
2020/12/31	6	29.83	7	29.81	29.95	-1	18,552	-0.01%
2020/12/30	0	0.00	30.7	29.70	29.78	-30.7	18,338	-0.17%
2020/12/29	2	29.67	0	0.00	29.67	2	18,326	0.01%
2020/12/28	0.3	29.62	2	29.72	29.75	-1.8	18,329	-0.01%
2020/12/25	0	0.00	0.1	29.54	29.51	-0.1	18,165	0.00%
2020/12/24	1	29.51	5	29.50	29.48	-4	18,085	-0.02%
2020/12/23	11	29.38	7	29.37	29.42	4	18,156	0.02%
2020/12/22	4	29.49	40	29.43	29.43	-36	18,606	-0.19%
2020/12/21	5.6	29.50	9	29.54	29.60	-3.5	19,258	-0.02%
2020/12/18	0.1	29.65	0	0.00	29.61	0.1	19,328	0.00%
2020/12/17	10.2	29.62	2	29.66	29.66	8.2	19,561	0.04%
2020/12/16	3	29.62	18.8	29.59	29.80	-15.8	19,561	-0.08%
2020/12/15	13	29.53	16	29.50	29.51	-3	19,488	-0.02%
2020/12/14	2	29.79	8	29.80	29.82	-6	19,302	-0.03%
2020/12/11	13	29.88	5	29.70	29.81	8	19,359	0.04%
2020/12/10	7	29.97	21.2	29.89	29.94	-14.2	19,265	-0.07%
2020/12/09	16	30.12	14	30.08	30.14	2	19,097	0.01%
2020/12/08	46	29.92	19	29.91	29.90	27	18,695	0.14%
2020/12/07	4	29.77	6	29.83	29.85	-2	18,414	-0.01%
2020/12/04	4.1	29.57	17.9	29.64	29.68	-13.8	18,251	-0.08%
2020/12/03	1	29.50	8.7	29.55	29.45	-7.7	18,137	-0.04%
2020/12/02	4.3	29.42	13	29.43	29.44	-8.7	18,138	-0.05%
2020/12/01	6	29.26	3	29.30	29.35	3	18,131	0.02%
2020/11/30	1	29.35	1.1	29.44	29.35	-0.1	18,213	0.00%
2020/11/27	2	29.24	5	29.31	29.32	-3	18,098	-0.02%
2020/11/26	2	29.15	4.6	29.13	29.15	-2.6	18,010	-0.01%
2020/11/25	18	29.06	0	0.00	29.01	18	18,006	0.10%
2020/11/24	10	29.13	2	29.15	29.11	8	17,904	0.04%
2020/11/23	9	29.12	3	29.15	29.14	6	17,841	0.03%
2020/11/20	3	28.86	10	28.84	28.88	-7	17,893	-0.04%
2020/11/19	13	28.89	3	28.87	28.86	10	18,118	0.06%
2020/11/18	0	0.00	6	28.88	28.90	-6	18,250	-0.03%
2020/11/17	6.9	28.83	4	28.91	28.81	2.9	18,455	0.02%
2020/11/16	5.4	28.80	3.4	28.78	28.80	2	19,178	0.01%
2020/11/13	5	28.42	1	28.42	28.53	4	18,963	0.02%
2020/11/12	1	28.44	2	28.51	28.40	-1	18,920	-0.01%
2020/11/11	2.1	28.35	4	28.48	28.50	-1.9	18,920	-0.01%
2020/11/10	11	28.32	0	0.00	28.29	11	18,893	0.06%
2020/11/09	19	28.43	4	28.44	28.40	15	18,592	0.08%
2020/11/06	17.2	28.20	1	28.19	28.19	16.2	18,420	0.09%
2020/11/05	3.2	28.09	5	28.14	28.12	-1.8	18,259	-0.01%
2020/11/04	5.6	28.02	0	0.00	28.05	5.6	18,240	0.03%
2020/11/03	12	27.95	0	0.00	28.01	12	18,058	0.07%
2020/11/02	15.1	27.68	2	27.68	27.72	13.1	17,951	0.07%
2020/10/30	22.4	27.87	1	27.98	27.80	21.4	17,737	0.12%
2020/10/29	37.6	27.93	7.6	27.94	27.98	30	17,214	0.17%
2020/10/28	124.4	28.29	0.3	28.23	28.19	124.1	16,451	0.75%	大買/鉅額交易
2020/10/27	52.3	29.64	14	29.66	29.69	38.3	14,985	0.26%
2020/10/26	10.7	29.69	1	29.68	29.69	9.7	14,571	0.07%
2020/10/23	26.2	29.62	0	0.00	29.63	26.2	14,243	0.18%
2020/10/22	14	29.54	3	29.57	29.59	11	14,252	0.08%
2020/10/21	4	29.64	2	29.62	29.59	2	14,117	0.01%
2020/10/20	3	29.60	2	29.64	29.64	1	13,965	0.01%
2020/10/19	14	29.65	5	29.65	29.64	9	14,347	0.06%
2020/10/16	24	29.56	0	0.00	29.56	24	14,557	0.16%
2020/10/15	7.1	29.62	0	0.00	29.69	7.1	14,581	0.05%
2020/10/14	4	29.76	0	0.00	29.74	4	14,485	0.03%
2020/10/13	5	29.66	15	29.65	29.71	-10	14,504	-0.07%
2020/10/12	2	29.83	12	29.83	29.74	-10	14,442	-0.07%
2020/10/08	0.6	29.81	8	29.74	29.76	-7.4	14,174	-0.05%
2020/10/07	1	29.64	0	0.00	29.65	1	14,166	0.01%
2020/10/06	0	0.00	16	29.62	29.68	-16	14,217	-0.11%
2020/10/05	3	29.46	0	0.00	29.45	3	14,385	0.02%
2020/09/30	0	0.00	10	29.50	29.48	-10	14,532	-0.07%
2020/09/29	0	0.00	1	29.33	29.40	-1	15,005	-0.01%
2020/09/28	0	0.00	1	29.05	29.38	-1	15,348	-0.01%
2020/09/25	44	28.90	5	28.88	28.90	39	15,839	0.25%
2020/09/24	41	29.16	0	0.00	29.06	41	15,657	0.26%
2020/09/23	15	29.65	0	0.00	29.70	15	15,278	0.10%
2020/09/22	5	29.80	0	0.00	29.80	5	15,424	0.03%
2020/09/21	12	30.08	10	30.06	30.03	2	15,180	0.01%
2020/09/18	1	30.14	0	0.00	30.20	1	15,272	0.01%
2020/09/16	1	30.19	1	30.21	30.25	0	15,278	0.00%
2020/09/15	7	30.16	3	30.09	30.10	4	15,251	0.03%
2020/09/14	0	0.00	1	29.84	29.98	-1	15,378	-0.01%
2020/09/11	13	29.79	30	29.76	29.75	-17	15,516	-0.11%
2020/09/10	2	29.88	0	0.00	29.85	2	15,677	0.01%
2020/09/09	26	29.67	1	29.86	29.85	25	15,903	0.16%
2020/09/08	19.2	29.88	0	0.00	29.97	19.2	15,932	0.12%
2020/09/07	15	30.03	0	0.00	29.96	15	16,173	0.09%
2020/09/04	13	30.03	9	30.02	30.09	4	16,345	0.02%
2020/09/03	12.3	30.19	1.4	30.34	30.25	10.8	16,346	0.07%
2020/09/02	0	0.00	1	30.24	30.14	-1	16,374	-0.01%
2020/09/01	1	30.05	0	0.00	30.06	1	16,665	0.01%
2020/08/31	0.1	30.21	1	30.35	30.16	-0.9	16,971	-0.01%
2020/08/28	21	30.18	0	0.00	30.24	21	17,226	0.12%
2020/08/27	23	30.33	4	30.34	30.33	19	17,715	0.11%
2020/08/26	7	30.30	1	30.30	30.43	6	17,808	0.03%
2020/08/25	0	0.00	13	30.38	30.44	-13	17,900	-0.07%
2020/08/24	1.1	30.10	11	30.11	30.14	-9.9	17,717	-0.06%
2020/08/21	14	30.00	3	30.05	30.11	11	17,747	0.06%
2020/08/20	58.1	29.86	79	29.94	29.79	-20.9	17,584	-0.12%
2020/08/19	3	30.86	1	31.08	30.77	2	17,106	0.01%
2020/08/18	1	30.89	5.2	30.83	30.90	-4.2	17,222	-0.02%
2020/08/17	8	30.92	4.1	30.87	30.96	3.9	17,405	0.02%
2020/08/14	1	30.32	27	30.53	30.63	-26	17,515	-0.15%
2020/08/13	0.1	30.35	11	30.34	30.32	-10.9	17,551	-0.06%
2020/08/12	4.1	30.16	18	30.23	30.22	-13.9	17,670	-0.08%
2020/08/11	3.6	30.42	0.5	30.48	30.35	3.1	17,800	0.02%
2020/08/10	5.7	30.58	0	0.00	30.60	5.7	17,852	0.03%
2020/08/07	11.1	30.69	11	30.65	30.65	0.1	17,963	0.00%
2020/08/06	1.3	30.66	0.6	30.70	30.70	0.7	18,123	0.00%
2020/08/05	0.1	30.61	20.5	30.49	30.62	-20.4	18,150	-0.11%
2020/08/04	0.2	30.15	2	30.20	30.17	-1.8	18,066	-0.01%
2020/08/03	7	30.00	1.1	30.02	30.01	5.9	18,203	0.03%
2020/07/31	0	0.00	25	30.18	30.24	-25	18,362	-0.14%
2020/07/30	0	0.00	1.1	29.88	29.99	-1.1	18,199	-0.01%
2020/07/29	1.6	29.69	0	0.00	29.62	1.6	18,290	0.01%
2020/07/28	5.1	29.63	0	0.00	29.46	5.1	18,589	0.03%
2020/07/27	3	29.83	0	0.00	29.84	3	18,958	0.02%
2020/07/24	2.1	29.87	16.1	29.93	29.85	-14	19,177	-0.07%
2020/07/23	1	30.15	14	30.10	30.17	-13	19,226	-0.07%
2020/07/22	10	29.94	15.2	29.95	29.97	-5.2	19,001	-0.03%
2020/07/21	69	29.83	7	29.80	29.84	62	18,618	0.33%
2020/07/20	6.3	29.56	10	29.47	29.55	-3.7	18,471	-0.02%
2020/07/17	0.5	29.60	1	29.72	29.59	-0.5	18,517	0.00%
2020/07/16	0.4	29.63	1	29.75	29.63	-0.6	18,912	0.00%
2020/07/15	1	29.71	10	29.53	29.53	-9	19,020	-0.05%
2020/07/14	0.2	29.60	12	29.67	29.58	-11.8	19,474	-0.06%
2020/07/13	0.1	29.65	296.3	29.65	29.65	-296.2	19,664	-1.51%	大賣/鉅額交易
2020/07/10	0.3	29.53	6	29.56	29.52	-5.7	20,111	-0.03%
2020/07/09	1	29.91	23	29.81	29.74	-22	20,149	-0.11%
2020/07/08	0	0.00	8.6	29.69	29.72	-8.6	20,104	-0.04%
2020/07/07	5.2	29.51	95.4	29.77	29.43	-90.2	19,758	-0.46%
2020/07/06	287	29.69	21	29.71	29.83	266	19,831	1.34%	大買/鉅額交易
2020/07/03	94	29.33	18.1	29.31	29.33	75.9	19,848	0.38%
2020/07/02	18.3	29.05	9.1	29.05	29.09	9.2	19,919	0.05%
2020/07/01	4	28.82	5	28.85	28.79	-1	19,835	-0.01%
2020/06/30	0.1	28.59	6	28.55	28.56	-5.9	19,720	-0.03%
2020/06/29	2	28.49	6	28.50	28.51	-4	19,944	-0.02%
2020/06/24	1.1	28.57	2	28.55	28.54	-0.9	20,125	0.00%
2020/06/23	0	0.00	2	28.54	28.54	-2	20,752	-0.01%
2020/06/22	3	28.52	3.7	28.51	28.48	-0.7	21,173	0.00%
2020/06/19	1	28.59	0.5	28.58	28.56	0.5	21,935	0.00%
2020/06/18	2	28.43	51	28.47	28.55	-49	22,217	-0.22%
2020/06/17	10	28.44	1	28.45	28.46	9	22,778	0.04%
2020/06/16	1	28.40	0.2	28.49	28.45	0.8	23,966	0.00%
2020/06/15	6	28.23	0	0.00	28.13	6	25,896	0.02%
2020/06/12	28.1	28.11	8	28.03	28.29	20.1	26,870	0.07%
2020/06/11	18	28.62	37	28.52	28.43	-19	28,066	-0.07%
2020/06/10	2	28.82	2	28.86	28.86	0	29,208	0.00%
2020/06/09	3.2	28.86	0	0.00	28.84	3.2	31,585	0.01%
2020/06/08	2	28.93	3	28.88	28.88	-1	33,932	0.00%
2020/06/05	13	28.79	3	28.80	28.80	10	34,209	0.03%
2020/06/04	0.3	28.65	4	28.67	28.67	-3.8	34,954	-0.01%
2020/06/03	1	28.46	22	28.48	28.48	-21	36,194	-0.06%
2020/06/02	2	28.21	1	28.20	28.17	1	36,074	0.00%
2020/06/01	0	0.00	10	28.02	28.05	-10	36,099	-0.03%
2020/05/28	0	0.00	2	27.99	27.90	-2	36,417	-0.01%
2020/05/27	0	0.00	22.7	27.89	27.85	-22.7	36,930	-0.06%
2020/05/26	1.1	27.83	10	27.78	27.82	-8.9	37,686	-0.02%
2020/05/25	17	27.42	0	0.00	27.50	17	37,769	0.05%
2020/05/22	3	27.55	3	27.53	27.45	0	37,724	0.00%
2020/05/21	4	27.66	1	27.61	27.63	3	37,673	0.01%
2020/05/20	4	27.45	4	27.50	27.48	0	37,414	0.00%
2020/05/19	0	0.00	3	27.44	27.43	-3	37,371	-0.01%
2020/05/18	2	27.30	10	27.43	27.25	-8	37,373	-0.02%
2020/05/15	10	27.45	1	27.53	27.43	9	37,286	0.02%
2020/05/14	27	27.55	1	27.65	27.48	26	37,309	0.07%
2020/05/13	2	27.52	0	0.00	27.75	2	37,221	0.01%
2020/05/12	0	0.00	25	27.57	27.55	-25	37,202	-0.07%
2020/05/11	17.5	27.68	1.1	27.70	27.66	16.4	37,225	0.04%
2020/05/08	10.7	27.51	11	27.63	27.50	-0.3	37,125	0.00%
2020/05/07	18.6	27.36	44	27.42	27.40	-25.4	37,179	-0.07%
2020/05/06	1.5	27.32	0	0.00	27.32	1.5	37,098	0.00%
2020/05/05	6.5	27.31	0	0.00	27.33	6.5	37,146	0.02%
2020/05/04	25.5	27.06	11	27.03	27.09	14.5	37,105	0.04%
2020/04/30	1.5	27.40	136	27.31	27.46	-134.5	36,925	-0.36%	大賣/鉅額交易
2020/04/29	124.5	27.05	13	27.05	27.07	111.5	37,079	0.30%	大買/鉅額交易
2020/04/28	6.5	26.95	17	26.86	26.91	-10.5	37,392	-0.03%
2020/04/27	11.5	26.57	7	26.75	26.79	4.5	39,171	0.01%
2020/04/24	10.5	26.33	0	0.00	26.33	10.5	38,889	0.03%
2020/04/23	22.5	26.43	2	26.38	26.34	20.5	38,981	0.05%
2020/04/22	17.5	26.03	23	25.91	26.23	-5.5	38,900	-0.01%
2020/04/21	21.7	26.24	225	26.36	26.10	-203.3	38,703	-0.53%	大賣/鉅額交易
2020/04/20	2.5	26.53	2	26.40	26.60	0.5	38,276	0.00%
2020/04/17	37.5	26.62	9	26.79	26.50	28.5	38,143	0.07%
2020/04/16	3.5	26.44	19	26.45	26.44	-15.5	37,641	-0.04%
2020/04/15	18.5	26.32	6	26.32	26.47	12.5	37,489	0.03%
2020/04/14	0.5	26.10	0	0.00	26.05	0.5	37,155	0.00%
2020/04/13	7.5	25.60	1.2	25.75	25.68	6.3	37,244	0.02%
2020/04/10	9.5	25.67	3	25.69	25.73	6.5	37,181	0.02%
2020/04/09	25.8	25.70	18	25.69	25.65	7.8	37,221	0.02%
2020/04/08	25.5	25.38	7	25.62	25.77	18.5	36,867	0.05%
2020/04/07	4.5	25.18	24	25.18	25.22	-19.5	36,353	-0.05%
2020/04/06	2	24.57	7	24.68	24.84	-5	36,110	-0.01%
2020/04/01	4	24.51	4	24.49	24.52	0	35,797	0.00%
2020/03/31	6.1	24.56	4	24.54	24.49	2.1	35,582	0.01%
2020/03/30	2	24.08	47	24.10	24.32	-45	35,350	-0.13%
2020/03/27	50	24.60	49	24.71	24.35	1	35,016	0.00%
2020/03/26	18.2	24.19	10	24.25	24.26	8.2	34,321	0.02%
2020/03/25	45	24.26	17	24.24	24.09	28	33,888	0.08%
2020/03/24	55	23.41	24	23.42	23.38	31	33,068	0.09%
2020/03/23	43	22.50	13	22.50	22.49	30	32,600	0.09%
2020/03/20	29	23.05	20	23.22	23.28	9	31,861	0.03%
2020/03/19	77	22.24	7	22.20	21.85	70	30,566	0.23%
2020/03/18	43	23.61	0	0.00	23.29	43	28,445	0.15%
2020/03/17	120	23.75	35	23.61	23.67	85	27,264	0.31%	大買/
2020/03/16	181	24.67	24	24.59	24.41	157	25,639	0.61%	大買/鉅額交易
2020/03/13	146	24.23	20.3	24.15	25.29	125.7	24,153	0.52%	大買/鉅額交易
2020/03/12	151	26.04	70	26.00	25.93	81	21,637	0.37%	大買/
2020/03/11	20	27.12	0	0.00	26.97	20	19,241	0.10%
2020/03/10	31.1	26.86	3	26.96	27.25	28.1	18,794	0.15%
2020/03/09	41.3	27.33	69	27.29	27.25	-27.7	17,707	-0.16%
2020/03/06	10	27.85	0	0.00	27.88	10	16,214	0.06%
2020/03/05	7	28.03	0	0.00	28.10	7	16,065	0.04%
2020/03/04	9	27.81	1	27.82	27.86	8	16,235	0.05%
2020/03/03	0.1	28.03	0	0.00	27.93	0.1	15,926	0.00%
2020/03/02	23	27.61	2.5	27.65	27.75	20.5	15,541	0.13%
2020/02/27	35	27.98	11	27.85	27.90	24	14,821	0.16%
2020/02/26	7	28.35	1	28.39	28.30	6	13,985	0.04%
2020/02/25	7	28.53	2	28.45	28.67	5	13,480	0.04%
2020/02/24	24.5	28.66	3	28.71	28.70	21.5	13,484	0.16%
2020/02/21	1	28.85	11	28.89	28.90	-10	13,361	-0.07%
2020/02/20	2	28.96	1	29.02	28.93	1	13,388	0.01%
2020/02/19	0	0.00	2	28.95	28.96	-2	13,416	-0.01%
2020/02/18	2	28.78	10	28.81	28.80	-8	13,342	-0.06%
2020/02/17	1	28.75	50	28.84	28.80	-49	13,204	-0.37%
2020/02/14	0	0.00	14	28.73	28.79	-14	13,043	-0.11%
2020/02/13	4	28.69	2	28.66	28.64	2	12,980	0.02%
2020/02/12	10	28.50	8	28.53	28.56	2	13,444	0.01%
2020/02/11	3	28.30	0	0.00	28.34	3	13,351	0.02%
2020/02/10	13	27.99	80	27.96	28.14	-67	13,445	-0.50%
2020/02/07	46	28.26	40	28.24	28.23	6	13,453	0.04%
2020/02/06	8	28.25	35	28.42	28.44	-27	13,474	-0.20%
2020/02/05	11	28.08	14	28.16	28.08	-3	13,426	-0.02%
2020/02/04	26	27.99	30	28.01	28.12	-4	13,381	-0.03%
2020/02/03	20	27.28	13	27.15	27.74	7	13,397	0.05%
2020/01/31	48	27.90	4	27.94	27.92	44	12,821	0.34%
2020/01/30	108	27.76	28	27.70	27.70	80	12,492	0.64%	大買/
2020/01/17	22	29.11	1	29.14	29.16	21	10,913	0.19%
2020/01/16	0	0.00	17	29.10	29.10	-17	11,189	-0.15%
2020/01/15	21	29.04	2	29.06	29.01	19	12,641	0.15%
2020/01/14	20	29.00	0	0.00	29.02	20	13,051	0.15%
2020/01/13	20	28.74	0	0.00	28.84	20	13,473	0.15%
2020/01/10	6	28.69	0	0.00	28.69	6	13,569	0.04%
2020/01/09	0	0.00	5	28.73	28.70	-5	13,606	-0.04%
2020/01/08	12	28.52	6	28.41	28.50	6	13,583	0.04%
2020/01/07	18	28.66	13	28.52	28.69	5	13,478	0.04%
2020/01/06	9	29.00	12	29.02	28.96	-3	13,221	-0.02%
2020/01/03	2	29.25	3	29.14	29.18	-1	13,373	-0.01%
2020/01/02	9.8	29.09	1	29.10	29.09	8.8	13,410	0.07%
2019/12/31	0	0.00	1	28.93	28.97	-1	13,889	-0.01%
2019/12/30	0	0.00	27	29.00	29.00	-27	13,762	-0.20%
2019/12/27	2	28.91	5	28.90	28.90	-3	13,551	-0.02%
2019/12/26	12	28.85	0.9	28.87	28.86	11.1	13,505	0.08%
2019/12/25	20	28.90	14	28.82	28.83	6	13,511	0.04%
2019/12/24	1	28.71	6	28.73	28.74	-5	13,535	-0.04%
2019/12/23	0	0.00	5	28.80	28.72	-5	13,547	-0.04%
2019/12/20	3	28.73	29	28.71	28.80	-26	13,527	-0.19%
2019/12/19	5	28.68	6	28.83	28.69	-1	13,545	-0.01%
2019/12/18	1	28.77	2	28.73	28.77	-1	13,651	-0.01%
2019/12/17	3	28.64	8	28.66	28.71	-5	13,549	-0.04%
2019/12/16	2	28.58	77	28.55	28.57	-75	13,469	-0.56%
2019/12/13	20	28.32	40	28.35	28.37	-20	13,377	-0.15%
2019/12/12	3.1	28.31	5	28.31	28.31	-1.9	13,384	-0.01%
2019/12/11	4	28.20	2.3	28.21	28.21	1.7	13,328	0.01%
2019/12/10	3	28.16	0	0.00	28.14	3	13,446	0.02%
2019/12/09	9	28.21	13	28.20	28.21	-4	13,528	-0.03%
2019/12/06	1	28.10	10	28.14	28.13	-9	13,516	-0.07%
2019/12/05	20	28.03	0	0.00	28.03	20	13,450	0.15%
2019/12/04	0	0.00	6	27.88	27.88	-6	13,511	-0.04%
2019/12/03	3	27.72	0	0.00	27.92	3	13,692	0.02%
2019/12/02	12	27.60	0	0.00	27.65	12	13,797	0.09%
2019/11/29	48	27.81	0	0.00	27.75	48	13,635	0.35%
2019/11/28	3	28.02	0	0.00	28.03	3	13,452	0.02%
2019/11/27	2	28.04	0.1	28.09	28.04	1.9	13,666	0.01%
2019/11/26	0.1	28.09	0	0.00	28.06	0.1	13,631	0.00%
2019/11/25	20	28.01	5.8	28.01	27.99	14.2	13,586	0.10%
2019/11/22	1	28.01	0	0.00	28.01	1	13,516	0.01%
2019/11/21	21	27.94	0	0.00	28.00	21	13,703	0.15%
2019/11/20	21	28.11	2	28.12	28.09	19	13,558	0.14%
2019/11/19	5	28.14	13	28.12	28.14	-8	13,536	-0.06%
2019/11/18	11	28.04	25	28.05	28.05	-14	13,457	-0.10%
2019/11/15	1	27.87	10	27.87	27.88	-9	13,347	-0.07%
2019/11/14	1	27.81	4	27.81	27.83	-3	13,300	-0.02%
2019/11/13	0	0.00	4	27.74	27.79	-4	13,284	-0.03%
2019/11/12	4	27.70	3	27.56	27.74	1	13,309	0.01%
2019/11/11	48	27.53	20	27.57	27.50	28	13,273	0.21%
2019/11/08	22	27.81	1.2	27.84	27.88	20.8	12,640	0.16%
2019/11/07	18	27.76	0	0.00	27.80	18	12,608	0.14%
2019/11/06	24.4	27.98	0	0.00	27.93	24.4	12,524	0.19%
2019/11/05	53	27.99	0	0.00	28.03	53	12,445	0.43%
2019/11/04	11	27.75	21	27.82	27.84	-10	12,571	-0.08%
2019/11/01	20	27.57	1	27.50	27.63	19	12,668	0.15%
2019/10/31	70	27.60	0	0.00	27.58	70	12,802	0.55%
2019/10/30	27	27.63	0	0.00	27.65	27	12,593	0.21%
2019/10/29	12	27.66	8	27.77	27.62	4	12,476	0.03%
2019/10/28	23	27.69	0	0.00	27.70	23	12,149	0.19%
2019/10/25	10	27.64	0	0.00	27.60	10	11,944	0.08%
2019/10/24	9	27.60	2	27.63	27.65	7	11,625	0.06%
2019/10/23	77	27.51	1	27.46	27.54	76	11,355	0.67%
2019/10/22	26	28.99	14	29.02	29.03	12	9,885	0.12%
2019/10/21	19.1	28.93	3	28.91	28.95	16.1	9,478	0.17%
2019/10/18	2	28.77	4	28.85	28.82	-2	8,991	-0.02%
2019/10/17	0	0.00	2	28.61	28.70	-2	8,831	-0.02%
2019/10/16	43	28.51	0	0.00	28.51	43	8,735	0.49%
2019/10/15	3	28.51	1	28.55	28.45	2	8,666	0.02%
2019/10/14	9.4	28.56	0	0.00	28.52	9.4	8,593	0.11%
2019/10/09	18	28.29	0	0.00	28.28	18	8,581	0.21%
2019/10/08	33	28.43	5.4	28.50	28.44	27.6	8,493	0.32%
2019/10/07	29	28.47	3	28.42	28.42	26	8,511	0.31%
2019/10/04	1	28.16	0	0.00	28.14	1	7,917	0.01%
2019/10/03	4	28.02	1	28.05	28.12	3	7,926	0.04%
2019/10/02	5	28.11	1	28.15	28.17	4	7,930	0.05%
2019/10/01	0	0.00	2	28.12	28.18	-2	8,004	-0.02%
2019/09/27	23	27.91	23	27.91	27.88	0	7,986	0.00%
2019/09/26	5	28.20	0	0.00	28.15	5	7,928	0.06%
2019/09/25	5	28.20	0	0.00	28.20	5	7,983	0.06%
2019/09/24	1	28.25	7	28.30	28.33	-6	8,100	-0.07%
2019/09/23	11	28.11	5	28.11	28.12	6	8,000	0.07%
2019/09/19	0.1	28.01	8	28.06	27.97	-7.9	7,861	-0.10%
2019/09/18	1	28.05	0	0.00	28.05	1	7,862	0.01%
2019/09/17	0	0.00	3	28.01	28.00	-3	7,859	-0.04%
2019/09/16	0	0.00	1	27.97	27.94	-1	7,809	-0.01%
2019/09/12	2	27.97	0	0.00	27.92	2	7,861	0.03%
2019/09/11	0	0.00	4	27.84	27.81	-4	7,833	-0.05%
2019/09/10	0	0.00	12	27.76	27.74	-12	7,725	-0.16%
2019/09/09	1	27.77	5	27.76	27.77	-4	7,727	-0.05%
2019/09/06	1.9	27.84	11	27.83	27.83	-9.1	7,701	-0.12%
2019/09/05	0	0.00	3	27.76	27.71	-3	7,572	-0.04%
2019/09/04	0	0.00	7	27.49	27.54	-7	7,409	-0.09%
2019/09/03	0	0.00	6	27.48	27.40	-6	7,314	-0.08%
2019/09/02	1	27.40	12	27.37	27.44	-11	7,237	-0.15%
2019/08/30	11	27.21	89	27.28	27.25	-78	7,220	-1.08%
2019/08/29	0	0.00	5	26.99	27.00	-5	7,036	-0.07%
2019/08/28	0	0.00	3	26.99	26.97	-3	7,116	-0.04%
2019/08/27	0	0.00	4	26.91	26.96	-4	7,234	-0.06%
2019/08/26	10	26.84	4	26.78	26.88	6	7,350	0.08%
2019/08/22	2	27.04	0	0.00	27.02	2	7,477	0.03%
2019/08/20	1.1	27.07	0	0.00	27.07	1.1	7,787	0.01%
2019/08/19	1	26.99	0	0.00	27.03	1	8,017	0.01%
2019/08/16	1	26.89	4	26.94	26.95	-3	8,497	-0.04%
2019/08/15	4	26.75	0	0.00	26.82	4	8,632	0.05%
2019/08/14	3	26.95	4.6	26.96	26.93	-1.6	8,821	-0.02%
2019/08/13	1	26.75	0	0.00	26.76	1	9,037	0.01%
2019/08/08	2	26.56	0	0.00	26.56	2	9,580	0.02%
2019/08/07	3	26.45	0	0.00	26.43	3	9,640	0.03%
2019/08/06	15	26.25	0	0.00	26.52	15	9,836	0.15%
2019/08/05	4	26.63	1	26.82	26.60	3	9,910	0.03%
2019/08/02	9	26.83	0	0.00	26.85	9	9,881	0.09%
2019/08/01	1	27.15	1	27.10	27.10	0	9,867	0.00%
2019/07/30	2	27.38	0	0.00	27.29	2	9,832	0.02%
2019/07/26	0	0.00	2	27.41	27.40	-2	10,002	-0.02%
2019/07/25	0	0.00	5	27.43	27.47	-5	9,973	-0.05%
2019/07/24	3	27.31	11	27.35	27.28	-8	9,839	-0.08%
2019/07/22	60	27.11	0	0.00	27.11	60	9,640	0.62%
2019/07/19	0.1	27.10	0	0.00	27.06	0.1	9,632	0.00%
2019/07/18	1	27.10	0	0.00	27.06	1	9,668	0.01%
2019/07/17	1	27.15	5	27.14	27.14	-4	9,614	-0.04%
2019/07/16	0.1	27.28	1	27.30	27.26	-0.9	9,616	-0.01%
2019/07/15	3	27.20	6	27.14	27.21	-3	9,580	-0.03%
2019/07/12	10	27.19	1	27.25	27.16	9	9,519	0.09%
2019/07/11	1	27.16	15	27.14	27.11	-14	9,417	-0.15%
2019/07/10	1	26.90	0	0.00	26.95	1	9,359	0.01%
2019/07/09	1	26.86	0	0.00	26.87	1	9,354	0.01%
2019/07/05	0.1	27.02	11	27.01	26.99	-10.9	9,410	-0.12%
2019/07/04	1	26.94	0	0.00	26.93	1	9,405	0.01%
2019/07/03	0	0.00	2.4	26.86	26.78	-2.4	9,587	-0.02%
2019/07/02	2.4	26.97	1	26.98	26.96	1.4	9,637	0.01%
2019/07/01	3.4	26.93	0	26.97	26.95	3.4	9,701	0.03%
2019/06/28	1	26.61	7	26.62	26.59	-6	9,568	-0.06%
2019/06/27	0	0.00	1	26.55	26.61	-1	9,642	-0.01%
2019/06/26	0	0.00	8	26.40	26.43	-8	9,628	-0.08%
2019/06/25	1	26.55	0	0.00	26.47	1	9,602	0.01%
2019/06/24	0	0.00	1	26.59	26.60	-1	9,553	-0.01%
2019/06/20	3	26.58	1	26.61	26.61	2	9,474	0.02%
2019/06/19	0	0.00	2	26.36	26.47	-2	9,490	-0.02%
2019/06/17	2	25.99	0	0.00	26.05	2	9,491	0.02%
2019/06/14	2	25.99	0	0.00	25.99	2	9,618	0.02%
2019/06/13	3	25.99	0	0.00	26.01	3	9,632	0.03%
2019/06/12	0	0.00	2	26.04	26.10	-2	9,561	-0.02%
2019/06/11	23	26.06	1	26.03	26.04	22	9,520	0.23%
2019/06/06	8	25.71	0	0.00	25.69	8	9,425	0.08%
2019/06/05	2	25.85	0	0.00	25.81	2	9,293	0.02%
2019/06/04	7	25.81	0	0.00	25.76	7	9,308	0.08%
2019/06/03	8	25.73	0	0.00	25.84	8	9,261	0.09%
2019/05/30	5	25.54	0	0.00	25.58	5	9,109	0.05%
2019/05/29	14.2	25.35	0	0.00	25.39	14.2	9,105	0.16%
2019/05/28	2	25.48	1	25.50	25.50	1	9,002	0.01%
2019/05/27	2	25.40	2	25.38	25.45	0	9,012	0.00%
2019/05/24	20	25.50	0.5	25.51	25.44	19.5	8,978	0.22%
2019/05/23	17	25.43	0	0.00	25.44	17	8,938	0.19%
2019/05/22	2	25.83	0	0.00	25.79	2	8,554	0.02%
2019/05/21	4	25.66	0	0.00	25.76	4	8,558	0.05%
2019/05/20	4	25.66	0	0.00	25.70	4	8,317	0.05%
2019/05/17	5.5	25.77	0	0.00	25.70	5.5	8,142	0.07%
2019/05/16	9	25.99	0	0.00	25.92	9	7,872	0.11%
2019/05/15	1	26.23	0	0.00	26.18	1	7,697	0.01%
2019/05/14	5	25.92	0	0.00	26.07	5	7,656	0.07%
2019/05/13	8	26.16	8.5	26.21	26.09	-0.5	7,409	-0.01%
2019/05/10	12.5	26.68	0	0.00	26.55	12.5	7,083	0.18%
2019/05/09	3	26.85	0	0.00	26.74	3	6,862	0.04%
2019/05/08	1	27.12	0	0.00	27.20	1	6,628	0.02%
2019/05/07	1	27.25	0	0.00	27.26	1	6,768	0.01%
2019/05/06	4	27.10	0	0.00	27.08	4	6,968	0.06%
2019/05/03	2	27.53	1	27.50	27.56	1	6,823	0.01%
2019/05/02	1	27.41	1	27.42	27.40	0	6,805	0.00%
2019/04/30	7	27.22	21	27.21	27.35	-14	6,847	-0.20%
2019/04/26	1	27.50	0	0.00	27.52	1	6,893	0.01%
2019/04/25	0	0.00	4	27.61	27.65	-4	6,895	-0.06%
2019/04/24	0	0.00	11	27.51	27.57	-11	6,904	-0.16%
2019/04/23	0	0.00	1	27.31	27.36	-1	6,843	-0.01%
2019/04/22	0	0.00	2	27.50	27.41	-2	6,833	-0.03%
2019/04/19	1	27.28	0	0.00	27.35	1	6,797	0.01%
2019/04/18	6	27.41	0	0.00	27.14	6	6,739	0.09%
2019/04/17	1	27.46	9	27.41	27.44	-8	6,701	-0.12%
2019/04/16	2	27.12	15	27.17	27.25	-13	6,569	-0.20%
2019/04/11	2	27.00	1	27.04	26.89	1	6,849	0.01%
2019/04/10	0	0.00	12	26.97	26.97	-12	6,895	-0.17%
2019/04/09	1	27.04	7	27.02	27.02	-6	6,835	-0.09%
2019/04/03	2	26.74	2	26.75	26.73	0	6,721	0.00%
2019/04/01	1	26.55	0	0.00	26.51	1	6,747	0.01%
2019/03/29	1	26.38	16	26.39	26.40	-15	6,645	-0.23%
2019/03/26	1	26.30	11	26.28	26.25	-10	6,586	-0.15%
2019/03/25	2	26.12	0	0.00	26.10	2	6,812	0.03%
2019/03/22	0	0.00	4	26.43	26.37	-4	6,765	-0.06%
2019/03/20	4	26.20	0	0.00	26.20	4	6,477	0.06%
2019/03/19	1	26.24	9	26.21	26.22	-8	6,474	-0.12%
2019/03/18	0	0.00	1	26.12	26.13	-1	6,282	-0.02%
2019/03/15	0	0.00	4	25.98	25.91	-4	6,315	-0.06%
2019/03/14	3	25.91	0	0.00	25.91	3	6,297	0.05%
2019/03/12	2	26.04	0	0.00	26.01	2	6,406	0.03%
2019/03/11	0	0.00	0.1	25.93	25.89	-0.1	6,398	0.00%
2019/03/08	6	25.76	0	0.00	25.84	6	6,486	0.09%
2019/03/07	6	26.01	0	0.00	25.98	6	6,446	0.09%
2019/03/06	1	26.08	0	0.00	26.08	1	6,448	0.02%
2019/03/05	5	26.00	1	26.09	26.00	4	6,424	0.06%
2019/03/04	0	0.00	1	26.03	26.12	-1	6,359	-0.02%
2019/02/27	2	25.97	2	26.13	25.96	0	6,190	0.00%
2019/02/26	2	26.18	2	26.22	26.18	0	6,134	0.00%
2019/02/25	5	26.11	43	26.11	26.13	-38	6,036	-0.63%
2019/02/22	0	0.00	5	25.92	25.90	-5	5,846	-0.09%
2019/02/21	0	0.00	1	25.81	25.84	-1	5,647	-0.02%
2019/02/20	0	0.00	20	25.69	25.74	-20	5,522	-0.36%
2019/02/19	2	25.51	1	25.52	25.52	1	5,357	0.02%
2019/02/18	3	25.54	52.1	25.52	25.52	-49.1	5,339	-0.92%
2019/02/15	0	0.00	9	25.51	25.39	-9	5,279	-0.17%
2019/02/14	1	25.46	4	25.47	25.43	-3	5,240	-0.06%
2019/02/13	15	25.37	15	25.37	25.42	0	5,182	0.00%
2019/02/12	0	0.00	83	25.13	25.26	-83	5,100	-1.63%
2019/01/30	0	0.00	2	24.92	24.92	-2	4,909	-0.04%
2019/01/29	7	24.83	7	24.87	24.89	0	4,913	0.00%
2019/01/28	32	25.08	23	25.03	25.01	9	4,903	0.18%
2019/01/25	0	0.00	45	24.82	24.90	-45	4,787	-0.94%
2019/01/24	22	24.54	0	0.00	24.55	22	4,632	0.47%
2019/01/21	0	0.00	1	24.57	24.51	-1	4,849	-0.02%
2019/01/17	1	24.28	0	0.00	24.26	1	5,280	0.02%
2019/01/16	1	24.24	0	0.00	24.25	1	5,438	0.02%
2019/01/10	1	23.98	0	0.00	24.01	1	6,289	0.02%
2019/01/08	3	23.73	5	23.75	23.79	-2	6,461	-0.03%
2019/01/07	1	23.67	0	0.00	23.73	1	6,725	0.01%
2019/01/04	12.3	23.25	0	0.00	23.40	12.3	7,051	0.17%
2019/01/03	13	23.64	0	0.00	23.59	13	7,909	0.16%
2019/01/02	6	23.85	0	0.00	23.83	6	8,005	0.07%
2018/12/27	12	23.99	0	0.00	23.91	12	8,621	0.14%
2018/12/26	8	23.80	0	0.00	23.72	8	8,759	0.09%
2018/12/25	19	23.92	0	0.00	23.97	19	8,686	0.22%
2018/12/21	1	24.05	0	0.00	24.14	1	8,473	0.01%
2018/12/20	1	24.10	1	24.15	24.13	0	8,454	0.00%
2018/12/18	14	24.01	0	0.00	24.03	14	8,463	0.17%
2018/12/17	1	24.27	0	0.00	24.31	1	8,215	0.01%
2018/12/12	1	24.29	0	0.00	24.32	1	8,220	0.01%
2018/12/10	6	24.09	0	0.00	24.07	6	8,351	0.07%
2018/12/07	1	24.24	2	24.27	24.28	-1	8,234	-0.01%
2018/12/06	33	24.36	0	0.00	24.19	33	8,290	0.40%
2018/12/05	6	24.56	0	0.00	24.60	6	8,209	0.07%
2018/12/04	0	24.89	15	24.94	24.82	-15	8,447	-0.18%
2018/12/03	0	24.92	19	24.82	24.89	-19	8,500	-0.22%
2018/11/29	1	24.42	1	24.48	24.38	0	8,342	0.00%
2018/11/23	2	23.92	3	23.92	23.94	-1	8,256	-0.01%
2018/11/20	2	24.17	0	0.00	24.17	2	8,126	0.02%
2018/11/19	1	24.39	3	24.37	24.40	-2	8,079	-0.02%
2018/11/16	1	24.29	10	24.28	24.29	-9	8,055	-0.11%
2018/11/13	1	23.73	0	0.00	24.12	1	8,005	0.01%
2018/11/09	1	24.16	0	0.00	24.21	1	7,901	0.01%
2018/11/08	0	0.00	4	24.36	24.37	-4	7,862	-0.05%
2018/11/05	1	24.14	0	0.00	24.18	1	7,756	0.01%
2018/11/02	1.3	24.19	0	0.00	24.18	1.3	7,715	0.02%
2018/11/01	21	23.84	21	24.05	24.08	0	7,680	0.00%
2018/10/31	0.5	23.87	0	0.00	23.78	0.5	7,620	0.01%
2018/10/30	2.1	23.36	0	0.00	23.42	2.1	7,572	0.03%
2018/10/29	16	23.30	0	0.00	23.34	16	7,528	0.21%
2018/10/26	2.1	23.53	0	0.00	23.43	2.1	7,385	0.03%
2018/10/25	54.1	23.58	0	0.00	23.59	54.1	7,185	0.75%
2018/10/24	6	24.15	0	0.00	24.12	6	6,901	0.09%
2018/10/23	61	24.14	0	0.00	24.13	61	6,812	0.90%
2018/10/22	0.5	25.84	0	0.00	25.81	0.5	6,360	0.01%
2018/10/19	15	25.34	6	25.41	25.55	9	6,251	0.14%
2018/10/18	7	25.47	0	0.00	25.54	7	6,234	0.11%
2018/10/17	5	25.61	3	25.66	25.51	2	6,223	0.03%
2018/10/16	11	25.25	5	25.37	25.39	6	6,122	0.10%
2018/10/15	7	25.17	2	25.04	25.18	5	5,996	0.08%
2018/10/12	52.5	24.84	30	25.16	25.26	22.5	5,746	0.39%
2018/10/11	87.1	24.91	0	0.00	24.91	87.1	5,427	1.60%
2018/10/09	29	26.29	0	0.00	26.34	29	4,295	0.68%
2018/10/08	25.5	26.40	0	0.00	26.70	25.5	3,944	0.65%
2018/10/05	15.2	26.39	0	0.00	26.43	15.2	3,543	0.43%
2018/10/04	5	26.71	0	0.00	26.78	5	3,174	0.16%
2018/10/03	3	26.96	0	0.00	26.97	3	3,010	0.10%
2018/10/02	3	27.16	0	0.00	27.20	3	2,889	0.10%
2018/09/28	1	27.28	0	0.00	27.28	1	2,983	0.03%
2018/09/25	50	27.54	0	0.00	27.49	50	3,115	1.61%
2018/09/21	0	0.00	2	27.35	27.41	-2	3,108	-0.06%
2018/09/17	0	0.00	8	27.40	27.46	-8	3,338	-0.24%
2018/09/14	0	0.00	5	27.42	27.40	-5	3,392	-0.15%
2018/09/13	1	26.90	0	0.00	26.92	1	3,354	0.03%
2018/09/11	2	26.70	0	0.00	26.78	2	3,265	0.06%
2018/09/10	16	26.70	0	0.00	26.67	16	3,260	0.49%
2018/09/07	2	27.23	0	0.00	27.19	2	3,011	0.07%
2018/09/03	3	27.69	0	0.00	27.63	3	2,927	0.10%
2018/08/30	0	0.00	1	27.70	27.70	-1	3,069	-0.03%
2018/08/28	0	0.00	2	27.53	27.56	-2	3,165	-0.06%
2018/08/27	1	27.35	0	0.00	27.35	1	3,187	0.03%
2018/08/23	1	27.27	10	27.26	27.30	-9	3,333	-0.27%
2018/08/21	0	0.00	1	27.23	27.23	-1	3,464	-0.03%
2018/08/13	5	27.06	1	27.20	27.18	4	3,566	0.11%
2018/08/10	8	27.53	0	0.00	27.53	8	3,620	0.22%
2018/08/09	4	27.50	0	0.00	27.50	4	3,723	0.11%
2018/08/06	0	0.00	1	27.30	27.43	-1	3,772	-0.03%
2018/08/02	1	27.04	0.4	27.00	27.00	0.6	3,725	0.02%
2018/08/01	0	0.00	8	27.25	27.28	-8	3,656	-0.22%
2018/07/31	0	0.00	1	27.11	27.19	-1	3,629	-0.03%
2018/07/30	0.5	26.94	0	0.00	27.04	0.5	3,552	0.01%
2018/07/26	0	0.00	15	26.56	26.59	-15	3,256	-0.46%
2018/07/25	0	0.00	1	26.50	26.47	-1	3,187	-0.03%
2018/07/23	0	0.00	1	26.23	26.23	-1	3,099	-0.03%
2018/07/19	1	26.27	0	0.00	26.13	1	3,242	0.03%
2018/07/18	0	0.00	10	26.19	26.21	-10	3,264	-0.31%
2018/07/09	0	0.00	3	25.51	25.60	-3	3,152	-0.10%
2018/07/06	10	25.20	0	0.00	25.30	10	3,128	0.32%
2018/07/05	2	25.37	0	0.00	25.31	2	3,045	0.07%
2018/07/04	0	0.00	10	25.53	25.53	-10	2,944	-0.34%
2018/07/03	2	25.55	0	0.00	25.50	2	2,932	0.07%
2018/07/02	1.1	25.66	0	0.00	25.61	1.1	2,896	0.04%
2018/06/27	3.4	25.67	0	0.00	25.64	3.4	2,725	0.12%
2018/06/26	2	25.61	0	0.00	25.65	2	2,696	0.07%
2018/06/25	7	25.80	0	0.00	25.78	7	2,557	0.27%
2018/06/22	3	25.94	0	0.00	26.00	3	2,434	0.12%
2018/06/15	0.5	26.38	0	0.00	26.32	0.5	2,356	0.02%
2018/06/13	1	26.57	0	0.00	26.56	1	2,335	0.04%
2018/06/07	0	0.00	2	26.75	26.79	-2	2,251	-0.09%
2018/06/01	0.2	26.42	2	26.38	26.40	-1.8	2,066	-0.09%
2018/05/31	0.2	26.19	0	0.00	26.19	0.2	2,049	0.01%
2018/05/30	0	26.10	0	0.00	26.01	0	1,931	0.00%
2018/05/22	1	26.41	20	26.36	26.40	-19	1,823	-1.04%
2018/05/18	10	26.26	2	26.17	26.20	8	1,804	0.44%
2018/05/16	12	25.91	0	0.00	25.93	12	1,694	0.71%
2018/05/14	0.5	25.87	0	0.00	25.85	0.5	1,896	0.03%
2018/05/11	0	0.00	10	25.60	25.60	-10	1,887	-0.53%
2018/05/10	1	25.48	0	0.00	25.48	1	1,881	0.05%
2018/05/04	1	25.19	0	0.00	25.20	1	2,064	0.05%
2018/05/03	6	25.28	0	0.00	25.22	6	2,082	0.29%
2018/05/02	2	25.32	0	0.00	25.34	2	2,167	0.09%
2018/04/27	2	25.09	0	0.00	25.15	2	2,318	0.09%
2018/04/26	2	25.16	0	0.00	25.23	2	2,349	0.09%
2018/04/17	1	25.70	0	0.00	25.77	1	2,525	0.04%
2018/04/16	2	25.83	0	0.00	25.98	2	2,506	0.08%
2018/04/03	1	25.90	10	25.90	25.92	-9	2,706	-0.33%
2018/03/28	1.3	25.99	0	0.00	25.93	1.3	2,740	0.05%
2018/03/23	1	25.91	0	0.00	25.82	1	2,712	0.04%
2018/03/21	0	0.00	1	26.15	26.17	-1	2,665	-0.04%
2018/03/19	0	0.00	10	26.19	26.19	-10	2,668	-0.37%
2018/03/16	1.5	26.11	0	0.00	26.16	1.5	2,658	0.06%
2018/03/09	1	25.94	0	0.00	25.93	1	2,951	0.03%
2018/03/01	1	25.84	1	25.91	25.91	0	3,134	0.00%
2018/02/26	0	0.00	5	25.96	25.98	-5	3,133	-0.16%
2018/02/23	0	0.00	5	25.79	25.80	-5	3,089	-0.16%
2018/02/07	2.4	25.41	4	25.47	25.43	-1.7	3,121	-0.05%
2018/02/06	16	24.89	0	0.00	24.99	16	3,135	0.51%
2018/02/05	0.3	26.10	0	0.00	26.00	0.3	3,057	0.01%
2018/02/01	1	26.46	0	0.00	26.42	1	3,119	0.03%
2018/01/31	0.1	26.45	0	0.00	26.45	0.1	3,123	0.00%
2018/01/30	1	26.41	0	0.00	26.41	1	3,101	0.03%
2018/01/29	1.3	26.71	1	26.76	26.80	0.3	3,093	0.01%
2018/01/26	0	0.00	4	26.47	26.54	-4	2,996	-0.13%
2018/01/25	0	0.00	4	26.55	26.45	-4	2,973	-0.13%
2018/01/24	0.4	26.27	2	26.35	26.32	-1.6	2,899	-0.06%
2018/01/23	1	26.20	1	26.22	26.20	0	2,797	0.00%
2018/01/17	1	25.86	0	0.00	25.92	1	2,709	0.04%
2018/01/16	0	0.00	4	25.70	25.80	-4	2,680	-0.15%
2018/01/09	1	25.51	0	0.00	25.50	1	2,572	0.04%
2018/01/08	4	25.55	8	25.55	25.57	-4	2,554	-0.16%
2018/01/05	0	0.00	4	25.44	25.44	-4	2,548	-0.16%
2018/01/03	0	0.00	1	25.24	25.31	-1	2,543	-0.04%