元大高股息 (0056)-元大-員林中山券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
39.04
漲跌
▲0.12
漲幅
+0.31%
成交量
13,161張
產業
上市
3358人加入追蹤

立即追蹤
本地時間:14:30

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

元大高股息 (0056)籌碼相關－元大-員林中山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-員林中山券商分點個股進出
元大-員林中山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
2024/05/10	13	38.87	46.1	38.98	39.04	-33.1	29,446	-0.11%
2024/05/09	6	39.00	1.1	38.99	38.92	4.9	29,421	0.02%
2024/05/08	1.2	38.94	4.1	38.99	39.02	-2.9	29,501	-0.01%
2024/05/07	2.1	38.82	25.4	38.91	38.97	-23.3	29,676	-0.08%
2024/05/06	0	0.00	13.6	38.81	38.88	-13.6	29,727	-0.05%
2024/05/03	0	0.00	12.6	38.71	38.45	-12.6	29,694	-0.04%
2024/05/02	5.6	38.13	1	38.35	38.35	4.6	29,894	0.02%
2024/04/30	8.4	38.33	5.1	38.37	38.32	3.4	29,995	0.01%
2024/04/29	3.2	38.34	16.5	38.26	38.34	-13.3	30,224	-0.04%
2024/04/26	2.6	37.69	1.9	37.80	37.69	0.7	30,421	0.00%
2024/04/25	10.3	37.51	1	37.50	37.51	9.3	30,629	0.03%
2024/04/24	48.5	37.73	1.1	37.65	37.85	47.4	31,019	0.15%
2024/04/23	20.6	37.14	1	37.00	37.12	19.6	32,830	0.06%
2024/04/22	35.1	37.05	26.4	37.06	36.92	8.8	34,650	0.03%
2024/04/19	84.1	37.35	63.7	37.31	37.27	20.4	34,860	0.06%
2024/04/18	71.8	38.14	2.5	38.15	38.18	69.3	33,506	0.21%
2024/04/17	101.9	38.89	1.6	38.85	38.94	100.3	32,984	0.30%	大買/
2024/04/16	130	38.61	25	38.63	38.49	105	32,116	0.33%	大買/鉅額交易
2024/04/15	47.5	39.64	0	0.00	39.62	47.5	30,685	0.15%
2024/04/12	6.8	40.03	0	40.02	39.98	6.8	30,281	0.02%
2024/04/11	3.4	39.88	7.6	40.02	40.09	-4.1	30,433	-0.01%
2024/04/10	1.2	40.29	3.3	40.30	40.20	-2.1	30,557	-0.01%
2024/04/09	3.6	39.98	3.3	40.00	39.99	0.3	31,635	0.00%
2024/04/08	16.5	39.86	16	39.88	39.92	0.5	31,929	0.00%
2024/04/03	1.3	39.89	14.1	39.88	39.75	-12.8	31,830	-0.04%
2024/04/02	26.6	39.81	1.6	39.88	39.88	25	31,934	0.08%
2024/04/01	10.6	39.70	4.7	39.72	39.59	6	32,441	0.02%
2024/03/29	24.7	39.82	35.5	39.67	39.86	-10.8	32,753	-0.03%
2024/03/28	2.4	39.63	3.6	39.66	39.74	-1.2	32,919	0.00%
2024/03/27	0.1	39.55	13.6	39.31	39.55	-13.5	33,013	-0.04%
2024/03/26	37	39.23	46.6	39.12	39.24	-9.7	33,076	-0.03%
2024/03/25	11.2	39.71	10.1	39.70	39.62	1.1	33,059	0.00%
2024/03/22	9.9	39.85	15.4	39.95	39.80	-5.5	33,201	-0.02%
2024/03/21	17.2	39.90	1.6	39.87	39.93	15.6	33,133	0.05%
2024/03/20	11.7	39.89	3.7	39.94	39.63	8	33,302	0.02%
2024/03/19	5.7	39.54	44.3	39.68	39.70	-38.6	33,682	-0.11%
2024/03/18	4	39.14	4.1	39.19	39.36	-0.1	34,225	0.00%
2024/03/15	2	38.89	14.6	38.86	39.02	-12.6	34,152	-0.04%
2024/03/14	20.6	38.76	47.4	38.76	38.72	-26.8	33,922	-0.08%
2024/03/13	5.2	39.07	3.4	39.04	39.08	1.8	33,830	0.01%
2024/03/12	20.2	38.91	31.8	38.66	38.99	-11.6	33,698	-0.03%
2024/03/11	11.2	38.46	25.5	38.52	38.43	-14.3	33,783	-0.04%
2024/03/08	15.1	38.77	48.5	38.71	38.45	-33.5	33,669	-0.10%
2024/03/07	32.2	38.55	43.9	38.66	38.68	-11.7	33,152	-0.04%
2024/03/06	10.9	38.35	9.3	38.45	38.53	1.5	32,892	0.00%
2024/03/05	3.1	38.10	16.3	38.01	38.16	-13.2	32,576	-0.04%
2024/03/04	2.5	38.02	7.2	38.06	38.00	-4.7	32,498	-0.01%
2024/03/01	1.8	37.76	17.4	37.78	37.74	-15.6	32,039	-0.05%
2024/02/29	2.5	37.58	36.2	37.45	37.70	-33.7	32,168	-0.10%
2024/02/27	27.2	37.70	8.6	37.48	37.51	18.6	32,028	0.06%
2024/02/26	7.5	37.59	45.6	37.64	37.68	-38.1	31,870	-0.12%
2024/02/23	1.6	37.69	19.1	37.85	37.59	-17.5	31,783	-0.06%
2024/02/22	5.3	37.59	113.7	37.57	37.65	-108.5	32,100	-0.34%	大賣/鉅額交易
2024/02/21	7.1	37.32	9.3	37.32	37.29	-2.2	31,762	-0.01%
2024/02/20	1	37.33	14	37.36	37.39	-13	31,741	-0.04%
2024/02/19	3.4	37.09	14.1	37.07	37.14	-10.7	31,436	-0.03%
2024/02/16	15.2	37.08	44.5	37.13	37.07	-29.3	31,677	-0.09%
2024/02/15	7.6	36.85	64.8	36.81	36.86	-57.2	31,353	-0.18%
2024/02/05	5	36.44	10.1	36.45	36.45	-5.1	30,608	-0.02%
2024/02/02	3	36.48	5	36.50	36.45	-2	30,525	-0.01%
2024/02/01	1.1	36.24	3.6	36.28	36.30	-2.5	30,337	-0.01%
2024/01/31	2.1	36.22	12	36.20	36.20	-10	30,544	-0.03%
2024/01/30	6	36.32	30.3	36.35	36.36	-24.3	30,496	-0.08%
2024/01/29	0.1	36.26	11.3	36.26	36.28	-11.2	30,526	-0.04%
2024/01/26	28.2	36.08	9.7	36.09	36.07	18.5	30,394	0.06%
2024/01/25	1.2	36.34	17.1	36.31	36.29	-15.9	30,391	-0.05%
2024/01/24	7	36.27	0.5	36.26	36.23	6.5	30,277	0.02%
2024/01/23	2.1	36.16	16	36.16	36.20	-13.9	30,812	-0.05%
2024/01/22	2.7	36.09	6.5	36.06	36.14	-3.8	30,686	-0.01%
2024/01/19	14.8	35.43	3.5	35.42	35.65	11.4	30,473	0.04%
2024/01/18	61.1	35.14	31.7	35.16	35.12	29.4	31,058	0.09%
2024/01/17	139.2	35.30	10	35.20	35.19	129.2	30,727	0.42%	大買/鉅額交易
2024/01/16	153.3	36.15	106	36.25	36.37	47.3	29,046	0.16%	大買/大賣/
2024/01/15	47.6	36.44	5	36.50	36.42	42.6	27,642	0.15%
2024/01/12	25.6	36.29	2	36.30	36.33	23.6	27,656	0.09%
2024/01/11	65.3	36.31	9.1	36.29	36.39	56.3	28,953	0.19%
2024/01/10	20.4	36.25	11.9	36.26	36.24	8.5	31,275	0.03%
2024/01/09	29.3	36.68	17.4	36.69	36.49	12	32,297	0.04%
2024/01/08	10.5	36.60	7.1	36.84	36.57	3.4	32,979	0.01%
2024/01/05	58.3	36.64	21	36.59	36.55	37.3	33,330	0.11%
2024/01/04	33.8	36.61	12.5	36.60	36.59	21.2	33,253	0.06%
2024/01/03	71.4	36.70	62.9	36.72	36.68	8.6	33,531	0.03%
2024/01/02	12.2	37.19	5	37.17	37.17	7.2	32,601	0.02%
2023/12/29	7.6	37.33	20	37.34	37.40	-12.5	32,410	-0.04%
2023/12/28	12.6	37.41	20.1	37.46	37.33	-7.5	32,806	-0.02%
2023/12/27	4	37.32	45.1	37.34	37.42	-41.1	33,456	-0.12%
2023/12/26	1	36.76	28.3	36.97	37.00	-27.3	33,230	-0.08%
2023/12/25	3	36.61	10.1	36.63	36.65	-7.1	32,781	-0.02%
2023/12/22	4.4	36.34	13.1	36.34	36.37	-8.7	32,487	-0.03%
2023/12/21	16	36.22	9.4	36.33	36.33	6.7	32,461	0.02%
2023/12/20	6.1	36.45	26	36.46	36.57	-19.9	32,376	-0.06%
2023/12/19	19.4	35.99	26	36.04	36.10	-6.6	32,120	-0.02%
2023/12/18	32.5	36.33	4.5	36.35	36.38	28	32,281	0.09%
2023/12/15	18.1	36.38	16	36.40	36.36	2.2	32,159	0.01%
2023/12/14	1.1	36.47	26.3	36.51	36.55	-25.2	31,933	-0.08%
2023/12/13	3.2	35.97	49.6	35.98	36.06	-46.4	31,472	-0.15%
2023/12/12	33.1	35.58	1.5	35.59	35.58	31.6	30,915	0.10%
2023/12/11	5.4	35.46	2.1	35.49	35.47	3.3	30,849	0.01%
2023/12/08	1.1	35.45	35.3	35.50	35.42	-34.2	30,809	-0.11%
2023/12/07	12	35.28	9.2	35.35	35.25	2.8	30,780	0.01%
2023/12/06	0	0.00	4.6	35.28	35.31	-4.6	31,299	-0.01%
2023/12/05	3.6	34.96	11.6	35.01	35.05	-8	31,001	-0.03%
2023/12/04	5.2	35.20	13.1	35.20	35.19	-7.9	30,868	-0.03%
2023/12/01	1.6	35.06	5.9	35.13	35.13	-4.3	30,932	-0.01%
2023/11/30	3.1	35.02	7.2	35.07	35.08	-4.1	30,907	-0.01%
2023/11/29	2.2	35.04	8.4	35.05	35.09	-6.2	30,961	-0.02%
2023/11/28	3.7	34.82	2.5	34.89	34.90	1.1	30,789	0.00%
2023/11/27	5.4	34.83	5.3	34.87	34.75	0.1	30,758	0.00%
2023/11/24	2.8	34.96	40.1	34.97	34.94	-37.3	30,597	-0.12%
2023/11/23	4.3	34.94	7.5	34.97	34.97	-3.2	30,643	-0.01%
2023/11/22	7.1	35.05	29.3	35.06	35.05	-22.2	30,857	-0.07%
2023/11/21	1.2	35.31	29.3	35.26	35.30	-28.1	31,044	-0.09%
2023/11/20	17.3	34.81	3.3	34.87	34.90	14	31,152	0.04%
2023/11/17	0.1	34.84	3	34.80	34.82	-2.9	31,201	-0.01%
2023/11/16	1.1	34.74	9	34.86	34.77	-7.9	31,282	-0.03%
2023/11/15	15.2	34.96	145	34.93	34.83	-129.8	31,235	-0.42%	大賣/鉅額交易
2023/11/14	12.1	34.65	15.1	34.69	34.68	-3.1	31,232	-0.01%
2023/11/13	3.3	34.53	3	34.59	34.54	0.3	31,300	0.00%
2023/11/10	0.2	34.40	1	34.38	34.43	-0.8	31,543	0.00%
2023/11/09	1.4	34.58	6	34.53	34.55	-4.7	31,693	-0.01%
2023/11/08	13	34.53	60.1	34.44	34.54	-47.1	32,047	-0.15%
2023/11/07	8	34.17	2	34.20	34.23	6	32,009	0.02%
2023/11/06	5.1	34.20	38.5	34.02	34.24	-33.4	32,783	-0.10%
2023/11/03	9.1	33.69	3.3	33.69	33.69	5.8	32,772	0.02%
2023/11/02	18.2	33.47	3.7	33.43	33.52	14.5	33,164	0.04%
2023/11/01	6.3	32.79	0	0.00	32.89	6.3	33,528	0.02%
2023/10/31	29.8	32.90	0	0.00	32.69	29.8	34,305	0.09%
2023/10/30	6.1	33.19	3	33.16	33.23	3.1	35,099	0.01%
2023/10/27	11.8	33.14	11	33.25	33.13	0.8	35,971	0.00%
2023/10/26	53.8	32.98	8	33.04	33.10	45.8	37,274	0.12%
2023/10/25	14.2	33.62	1.4	33.68	33.62	12.8	37,595	0.03%
2023/10/24	39.4	33.11	72	33.35	33.47	-32.6	38,032	-0.09%
2023/10/23	58.4	33.12	15.2	33.12	33.08	43.2	38,620	0.11%
2023/10/20	32	33.21	3	33.03	33.40	29	39,802	0.07%
2023/10/19	125.6	33.50	5	33.58	33.65	120.6	41,284	0.29%	大買/鉅額交易
2023/10/18	140.5	34.87	11	34.86	34.90	129.5	40,573	0.32%	大買/鉅額交易
2023/10/17	113.2	35.43	8	35.29	35.27	105.2	38,508	0.27%	大買/鉅額交易
2023/10/16	34.2	35.49	9	35.46	35.52	25.2	38,342	0.07%
2023/10/13	23.4	35.65	3.3	35.78	35.72	20.1	38,793	0.05%
2023/10/12	6	35.94	7.4	35.98	35.98	-1.4	39,925	0.00%
2023/10/11	18.8	35.93	3.9	35.80	35.78	14.9	41,376	0.04%
2023/10/06	32.5	35.76	1	35.74	35.79	31.5	42,535	0.07%
2023/10/05	0	35.70	11.3	35.65	35.69	-11.3	43,168	-0.03%
2023/10/04	39	35.19	38	35.22	35.39	1	43,474	0.00%
2023/10/03	72.4	35.79	29	35.81	35.60	43.4	43,353	0.10%
2023/10/02	16.1	35.72	52.6	35.70	35.74	-36.5	43,325	-0.08%
2023/09/28	3.3	35.09	16.2	35.18	35.06	-13	43,861	-0.03%
2023/09/27	16.2	34.68	14.2	34.67	34.87	2	44,651	0.00%
2023/09/26	6.2	34.96	15	34.96	34.76	-8.8	45,761	-0.02%
2023/09/25	2.9	35.07	14	35.06	35.08	-11.1	46,125	-0.02%
2023/09/22	8.2	34.79	16	34.74	34.89	-7.8	46,174	-0.02%
2023/09/21	45	34.57	1.1	34.65	34.70	44	46,266	0.10%
2023/09/20	5.2	35.15	1.2	35.02	35.05	4	45,945	0.01%
2023/09/19	2.5	35.21	19.7	35.18	35.14	-17.3	46,493	-0.04%
2023/09/18	3.5	35.33	8	35.30	35.31	-4.5	46,664	-0.01%
2023/09/15	0.5	35.55	104.2	35.53	35.58	-103.7	46,803	-0.22%	大賣/鉅額交易
2023/09/14	6.1	35.31	3.2	35.28	35.31	2.9	46,953	0.01%
2023/09/13	10.3	34.84	0.2	34.83	34.86	10.1	47,064	0.02%
2023/09/12	5.5	34.85	1.9	34.83	34.80	3.7	47,518	0.01%
2023/09/11	48.4	34.78	11.1	34.74	34.79	37.3	48,056	0.08%
2023/09/08	1.2	35.29	10	35.35	35.42	-8.8	47,956	-0.02%
2023/09/07	9.3	35.46	7	35.45	35.45	2.3	48,886	0.00%
2023/09/06	6.3	35.59	27.6	35.59	35.60	-21.3	49,568	-0.04%
2023/09/05	7.1	35.31	2	35.35	35.43	5.1	49,852	0.01%
2023/09/04	9.5	35.10	36.9	35.11	35.27	-27.4	50,141	-0.05%
2023/09/01	3.6	35.19	21.9	35.15	35.12	-18.3	50,299	-0.04%
2023/08/31	9.7	35.27	0	0.00	35.31	9.7	50,522	0.02%
2023/08/30	3.1	35.39	5.7	35.47	35.35	-2.6	50,824	-0.01%
2023/08/29	1.8	35.06	3	35.18	35.16	-1.2	51,337	0.00%
2023/08/28	12.6	35.00	21	34.99	35.06	-8.4	51,398	-0.02%
2023/08/25	23.1	35.24	20	35.32	35.14	3.1	51,319	0.01%
2023/08/24	28.3	35.99	37	35.99	35.76	-8.7	51,396	-0.02%
2023/08/23	5	35.41	7.5	35.30	35.43	-2.5	51,458	0.00%
2023/08/22	0.7	35.14	1.6	35.20	35.11	-0.9	52,007	0.00%
2023/08/21	2.3	34.85	22	34.86	34.85	-19.7	52,135	-0.04%
2023/08/18	8.9	34.96	15.8	34.84	34.84	-6.9	52,121	-0.01%
2023/08/17	22.6	35.21	6.2	35.17	35.33	16.4	51,806	0.03%
2023/08/16	4.6	34.97	6	34.96	35.14	-1.4	51,736	0.00%
2023/08/15	3.3	34.84	6.6	34.90	34.85	-3.3	51,873	-0.01%
2023/08/14	18.8	34.32	20.4	34.25	34.28	-1.7	52,221	0.00%
2023/08/11	6.3	34.69	5.4	34.71	34.56	0.8	52,016	0.00%
2023/08/10	45.5	34.50	37.6	34.50	34.43	7.9	52,010	0.02%
2023/08/09	21.4	35.55	8.8	35.64	35.35	12.6	51,239	0.02%
2023/08/08	41.5	35.72	60.5	35.61	35.59	-19	50,991	-0.04%
2023/08/07	29.4	35.57	60.2	35.32	35.70	-30.8	50,577	-0.06%
2023/08/04	32.5	34.62	51.4	34.81	34.74	-18.9	50,055	-0.04%
2023/08/02	31.8	34.69	100.4	34.61	34.51	-68.6	49,160	-0.14%
2023/08/01	11.2	35.50	15.5	35.61	35.73	-4.3	47,781	-0.01%
2023/07/31	43.9	36.23	79.1	36.40	35.74	-35.2	46,827	-0.08%
2023/07/28	29.2	36.35	57.3	36.24	36.58	-28.2	45,368	-0.06%
2023/07/27	30.1	36.31	14.5	36.31	36.10	15.7	44,245	0.04%
2023/07/26	38.3	36.05	26.2	36.04	36.02	12.1	43,693	0.03%
2023/07/25	17.3	36.41	59.1	36.34	36.05	-41.7	42,844	-0.10%
2023/07/24	11.2	35.80	147.6	35.80	35.99	-136.4	41,141	-0.33%	大賣/鉅額交易
2023/07/21	9.3	34.61	63.5	34.41	35.26	-54.2	39,128	-0.14%
2023/07/20	52.2	34.72	17	34.55	34.71	35.2	38,945	0.09%
2023/07/19	23	34.77	94.5	34.86	34.36	-71.5	38,430	-0.19%
2023/07/18	32.9	35.15	35.1	35.29	35.11	-2.2	37,308	-0.01%
2023/07/17	35.4	35.80	83	35.80	35.94	-47.6	35,892	-0.13%
2023/07/14	24.7	35.23	79.4	35.12	35.54	-54.6	33,984	-0.16%
2023/07/13	19.7	35.28	70.6	35.00	34.82	-50.8	32,411	-0.16%
2023/07/12	10.7	34.08	39.7	34.20	34.30	-28.9	30,636	-0.09%
2023/07/11	43.2	33.64	8.2	33.64	33.80	35	29,710	0.12%
2023/07/10	10.4	33.17	13.7	33.18	33.18	-3.3	29,355	-0.01%
2023/07/07	37.8	33.07	44	33.04	33.08	-6.2	28,963	-0.02%
2023/07/06	36.8	33.45	14.2	33.54	33.34	22.6	28,125	0.08%
2023/07/05	36.5	33.78	3.5	33.81	33.71	33	27,144	0.12%
2023/07/04	47.2	33.72	52.2	33.64	33.91	-5	26,313	-0.02%
2023/07/03	8.6	33.17	18.1	33.17	33.24	-9.5	25,368	-0.04%
2023/06/30	1.5	32.49	3.2	32.57	32.67	-1.7	25,119	-0.01%
2023/06/29	1.4	32.52	8.8	32.54	32.53	-7.4	25,191	-0.03%
2023/06/28	2.5	32.30	43.5	32.37	32.30	-41	25,050	-0.16%
2023/06/27	25.2	32.39	21.2	32.33	32.18	4	25,112	0.02%
2023/06/26	27.2	32.78	14	32.78	32.77	13.2	24,721	0.05%
2023/06/21	5.3	32.63	12.3	32.71	32.83	-7	24,714	-0.03%
2023/06/20	12.8	32.51	32.1	32.59	32.48	-19.3	24,470	-0.08%
2023/06/19	8.6	32.76	28	32.72	32.73	-19.5	24,190	-0.08%
2023/06/16	13.4	32.74	35.6	32.83	32.78	-22.1	23,898	-0.09%
2023/06/15	5.4	32.61	39	32.65	32.69	-33.6	23,537	-0.14%
2023/06/14	5.9	32.32	29.4	32.31	32.32	-23.5	23,053	-0.10%
2023/06/13	15.9	32.12	22.5	32.14	32.20	-6.6	22,990	-0.03%
2023/06/12	37.6	31.85	20	31.74	31.78	17.6	22,212	0.08%
2023/06/09	2.9	31.74	17.4	31.67	31.78	-14.5	21,791	-0.07%
2023/06/08	12.1	31.39	51.6	31.37	31.24	-39.4	21,944	-0.18%
2023/06/07	15	31.34	38.5	31.43	31.46	-23.6	22,078	-0.11%
2023/06/06	17.4	31.08	1	31.18	31.15	16.4	22,001	0.07%
2023/06/05	8.9	31.04	3	31.11	31.10	5.8	21,934	0.03%
2023/06/02	21.1	30.94	33.7	30.91	30.93	-12.6	21,734	-0.06%
2023/06/01	16.8	30.43	20	30.44	30.47	-3.2	21,375	-0.02%
2023/05/31	15.7	30.50	11.2	30.48	30.49	4.6	21,387	0.02%
2023/05/30	15.9	30.57	15	30.51	30.52	0.9	21,242	0.00%
2023/05/29	35.6	30.64	47.5	30.65	30.65	-11.9	20,974	-0.06%
2023/05/26	6.1	30.08	73	30.09	30.13	-66.9	20,701	-0.32%
2023/05/25	2.1	29.73	33.5	29.76	29.78	-31.4	20,433	-0.15%
2023/05/24	9.3	29.30	3.5	29.31	29.43	5.8	20,364	0.03%
2023/05/23	3.2	29.35	15	29.34	29.37	-11.9	20,586	-0.06%
2023/05/22	2.9	29.34	7.6	29.35	29.35	-4.7	20,555	-0.02%
2023/05/19	16.3	29.27	20	29.21	29.31	-3.7	20,426	-0.02%
2023/05/18	5.2	28.96	40.8	29.04	29.05	-35.7	20,315	-0.18%
2023/05/17	1.2	28.71	28.2	28.74	28.76	-27	19,833	-0.14%
2023/05/16	2.2	28.59	7.6	28.64	28.65	-5.4	19,596	-0.03%
2023/05/15	5.8	28.34	4	28.39	28.42	1.8	19,581	0.01%
2023/05/12	0.5	28.29	2.6	28.32	28.45	-2.1	19,709	-0.01%
2023/05/11	3.6	28.42	0	0.00	28.40	3.6	19,730	0.02%
2023/05/10	6.5	28.54	2.5	28.52	28.54	4	19,819	0.02%
2023/05/09	2.9	28.60	5.3	28.63	28.64	-2.4	19,838	-0.01%
2023/05/08	0	0.00	9.1	28.65	28.67	-9.1	20,137	-0.05%
2023/05/05	7	28.48	1.1	28.45	28.47	5.9	20,193	0.03%
2023/05/04	2	28.37	21	28.44	28.45	-19	20,512	-0.09%
2023/05/03	4.2	28.34	1	28.36	28.42	3.2	20,639	0.02%
2023/05/02	3.1	28.37	1.1	28.39	28.44	2	20,848	0.01%
2023/04/28	6.4	28.23	0.1	28.21	28.23	6.3	21,218	0.03%
2023/04/27	6.4	27.98	1.8	28.06	28.02	4.6	21,247	0.02%
2023/04/26	24.4	27.70	26	27.65	27.84	-1.6	21,374	-0.01%
2023/04/25	32.8	27.90	2	28.08	27.80	30.8	21,169	0.15%
2023/04/24	6	28.24	2.2	28.26	28.27	3.8	20,386	0.02%
2023/04/21	10.9	28.29	5	28.28	28.19	5.9	20,417	0.03%
2023/04/20	6.1	28.44	6	28.46	28.43	0.1	20,440	0.00%
2023/04/19	16.5	28.62	17	28.56	28.55	-0.5	20,772	0.00%
2023/04/18	6.8	28.69	22.2	28.71	28.67	-15.4	20,861	-0.07%
2023/04/17	11.2	28.77	17.2	28.78	28.80	-6	20,763	-0.03%
2023/04/14	18.2	28.72	14.3	28.72	28.74	3.9	20,701	0.02%
2023/04/13	48	28.74	1	28.74	28.71	47	20,739	0.23%
2023/04/12	10.1	28.80	12.3	28.77	28.85	-2.1	20,533	-0.01%
2023/04/11	22.5	28.54	6.5	28.65	28.70	16	20,618	0.08%
2023/04/10	5.5	28.48	4	28.44	28.50	1.5	20,786	0.01%
2023/04/07	4.7	28.47	0	0.00	28.43	4.7	20,709	0.02%
2023/04/06	4.5	28.43	6	28.39	28.47	-1.5	20,739	-0.01%
2023/03/31	2.3	28.49	45.3	28.45	28.43	-42.9	20,527	-0.21%
2023/03/30	17.4	28.26	17	28.30	28.29	0.4	20,270	0.00%
2023/03/29	22.4	28.18	3.5	28.14	28.15	18.9	20,139	0.09%
2023/03/28	1.2	28.15	16	28.25	28.06	-14.8	20,445	-0.07%
2023/03/27	15.1	28.27	21	28.30	28.31	-5.9	20,288	-0.03%
2023/03/24	11.2	28.23	10	28.20	28.26	1.2	20,355	0.01%
2023/03/23	2.1	28.16	6.8	28.12	28.12	-4.7	20,172	-0.02%
2023/03/22	9.2	28.05	13.1	28.02	28.05	-3.9	20,077	-0.02%
2023/03/21	9.1	27.85	3.3	27.85	27.84	5.8	19,992	0.03%
2023/03/20	2	27.74	2.3	27.80	27.76	-0.3	20,057	0.00%
2023/03/17	40.2	27.61	0	0.00	27.76	40.2	19,971	0.20%
2023/03/16	9.6	27.52	15.2	27.50	27.50	-5.6	20,002	-0.03%
2023/03/15	34.2	27.86	1	27.90	27.66	33.2	19,828	0.17%
2023/03/14	22.2	27.71	10	27.74	27.66	12.2	20,028	0.06%
2023/03/13	7.5	27.74	33	27.83	27.93	-25.5	19,940	-0.13%
2023/03/10	29.5	27.95	10.5	27.95	27.86	19	19,434	0.10%
2023/03/09	21.1	28.30	17.8	28.27	28.24	3.3	19,250	0.02%
2023/03/08	3.5	28.29	18.6	28.28	28.37	-15.1	19,260	-0.08%
2023/03/07	9.2	28.31	0	0.00	28.38	9.2	19,170	0.05%
2023/03/06	15	28.21	23.5	28.25	28.25	-8.5	19,336	-0.04%
2023/03/03	2.9	27.95	3	27.96	27.95	-0.1	19,265	0.00%
2023/03/02	2	27.72	1.7	27.77	27.78	0.3	19,261	0.00%
2023/03/01	3.1	27.52	8	27.63	27.72	-4.9	19,262	-0.03%
2023/02/24	3.5	27.77	8.3	27.75	27.67	-4.9	19,252	-0.03%
2023/02/23	7.2	27.63	3	27.68	27.74	4.2	18,853	0.02%
2023/02/22	7.3	27.32	3	27.34	27.40	4.3	18,630	0.02%
2023/02/21	7.4	27.51	2.6	27.43	27.53	4.8	18,676	0.03%
2023/02/20	13	27.37	1	27.35	27.41	12	18,848	0.06%
2023/02/17	11.4	27.21	2	27.20	27.24	9.4	19,228	0.05%
2023/02/16	1.1	27.17	41.3	27.28	27.33	-40.2	19,710	-0.20%
2023/02/15	5.6	27.10	0.6	27.18	27.05	5	19,842	0.03%
2023/02/14	4.5	27.10	11.2	27.09	27.13	-6.7	19,890	-0.03%
2023/02/13	12.7	26.90	5.2	26.92	26.97	7.4	20,252	0.04%
2023/02/10	6.5	27.02	1	27.04	27.02	5.5	20,463	0.03%
2023/02/09	1.2	27.16	0.2	27.17	27.15	1	20,644	0.00%
2023/02/08	3.5	27.15	3	27.15	27.15	0.5	20,772	0.00%
2023/02/07	11.3	26.91	2.5	26.95	26.94	8.9	20,779	0.04%
2023/02/06	3.9	26.90	12.2	26.88	26.92	-8.3	20,807	-0.04%
2023/02/03	14.1	26.96	3	26.97	27.00	11.1	20,631	0.05%
2023/02/02	30.1	26.97	4.5	26.90	26.99	25.6	20,588	0.12%
2023/02/01	5.4	26.66	52.1	26.68	26.67	-46.7	20,715	-0.23%
2023/01/31	8	26.59	10.1	26.65	26.54	-2.1	20,789	-0.01%
2023/01/30	13.1	26.49	53.2	26.47	26.53	-40.1	20,925	-0.19%
2023/01/17	1.2	26.07	9.6	26.06	26.06	-8.4	21,187	-0.04%
2023/01/16	6.4	26.03	4	26.02	26.02	2.4	21,491	0.01%
2023/01/13	14.2	26.00	55	26.11	25.98	-40.8	21,901	-0.19%
2023/01/12	20	25.99	86	26.08	25.99	-66	23,355	-0.28%
2023/01/11	1.5	26.08	4.3	26.10	26.07	-2.8	26,140	-0.01%
2023/01/10	11.5	26.00	20.2	26.03	26.06	-8.8	28,394	-0.03%
2023/01/09	13.6	25.90	37.4	25.92	25.94	-23.9	30,395	-0.08%
2023/01/06	3	25.63	1	25.56	25.66	2	30,737	0.01%
2023/01/05	4.2	25.46	3	25.49	25.46	1.2	31,646	0.00%
2023/01/04	7.5	25.53	1.1	25.50	25.45	6.4	32,661	0.02%
2023/01/03	1.3	25.23	5	25.33	25.49	-3.8	34,171	-0.01%
2022/12/30	0	0.00	12	25.44	25.40	-12	35,174	-0.03%
2022/12/29	15.7	25.20	0	0.00	25.29	15.7	36,105	0.04%
2022/12/28	10.5	25.41	7	25.38	25.38	3.5	37,580	0.01%
2022/12/27	1	25.62	1	25.66	25.63	0	39,029	0.00%
2022/12/26	3.1	25.57	5.4	25.60	25.58	-2.3	39,495	-0.01%
2022/12/23	35.8	25.59	0	0.00	25.60	35.8	40,046	0.09%
2022/12/22	1	25.66	2	25.63	25.67	-1	40,666	0.00%
2022/12/21	7	25.35	1.7	25.36	25.34	5.3	41,902	0.01%
2022/12/20	9.4	25.44	0	0.00	25.30	9.4	42,413	0.02%
2022/12/19	2	25.76	9.8	25.73	25.73	-7.8	43,612	-0.02%
2022/12/16	9.3	25.47	23.4	25.61	25.70	-14.1	43,959	-0.03%
2022/12/15	10.1	25.73	9	25.67	25.70	1.1	44,276	0.00%
2022/12/14	0.3	25.66	5.5	25.67	25.68	-5.2	44,807	-0.01%
2022/12/13	1.1	25.56	3.8	25.60	25.53	-2.7	45,119	-0.01%
2022/12/12	4	25.37	17	25.37	25.50	-13	45,266	-0.03%
2022/12/09	4.1	25.51	4	25.46	25.51	0.1	45,466	0.00%
2022/12/08	2.2	25.29	1.2	25.35	25.29	1	45,414	0.00%
2022/12/07	13.6	25.45	3.7	25.41	25.44	9.9	45,356	0.02%
2022/12/06	7.7	25.75	10.5	25.75	25.61	-2.8	45,095	-0.01%
2022/12/05	9	25.85	1.1	25.85	25.87	7.9	44,791	0.02%
2022/12/02	2.8	25.73	0	0.00	25.73	2.8	44,678	0.01%
2022/12/01	25.5	25.89	21	25.84	25.82	4.5	44,927	0.01%
2022/11/30	22.3	25.57	8	25.57	25.65	14.3	44,924	0.03%
2022/11/29	8	25.28	4.2	25.40	25.47	3.8	45,006	0.01%
2022/11/28	11.3	25.33	2	25.30	25.32	9.3	45,368	0.02%
2022/11/25	3.1	25.59	0.7	25.60	25.52	2.4	45,495	0.01%
2022/11/24	1.1	25.46	29	25.46	25.54	-27.9	45,526	-0.06%
2022/11/23	14.1	25.32	0.2	25.28	25.30	14	45,616	0.03%
2022/11/22	17.2	25.10	11	25.08	25.10	6.2	46,286	0.01%
2022/11/21	30.2	25.28	2	25.23	25.22	28.2	46,210	0.06%
2022/11/18	4.6	25.59	18.4	25.70	25.43	-13.7	46,058	-0.03%
2022/11/17	7	25.45	12	25.41	25.58	-5	46,115	-0.01%
2022/11/16	22.2	25.55	27	25.54	25.53	-4.8	46,277	-0.01%
2022/11/15	20.3	25.50	65.6	25.40	25.55	-45.3	46,005	-0.10%
2022/11/14	9.4	25.36	36	25.33	25.42	-26.6	45,523	-0.06%
2022/11/11	17	25.10	21	24.99	25.00	-4	44,997	-0.01%
2022/11/10	13	24.53	18	24.53	24.53	-5	44,523	-0.01%
2022/11/09	15.7	24.54	14	24.52	24.61	1.7	44,514	0.00%
2022/11/08	72.1	24.27	5.9	24.31	24.23	66.1	44,336	0.15%
2022/11/07	23.6	23.98	12.3	24.03	24.06	11.3	43,972	0.03%
2022/11/04	48.8	23.46	0	0.00	23.64	48.8	43,722	0.11%
2022/11/03	5.9	23.48	2.5	23.53	23.58	3.4	43,744	0.01%
2022/11/02	3.3	23.63	6	23.67	23.67	-2.8	43,687	-0.01%
2022/11/01	7.4	23.54	2.3	23.51	23.55	5.1	43,778	0.01%
2022/10/31	2.6	23.51	7	23.52	23.48	-4.4	43,858	-0.01%
2022/10/28	22.3	23.36	0	0.00	23.31	22.3	44,013	0.05%
2022/10/27	8	23.50	1	23.49	23.58	7	43,742	0.02%
2022/10/26	11.1	23.38	12	23.42	23.41	-0.9	43,975	0.00%
2022/10/25	32.6	23.45	2	23.43	23.40	30.6	43,675	0.07%
2022/10/24	26.2	23.78	3	23.77	23.69	23.2	43,127	0.05%
2022/10/21	18.8	23.68	3	23.71	23.58	15.8	42,952	0.04%
2022/10/20	35.4	23.50	10	23.49	23.65	25.4	42,434	0.06%
2022/10/19	173.8	23.93	17	23.96	23.95	156.8	41,038	0.38%	大買/鉅額交易
2022/10/18	148.7	25.82	44	25.71	25.84	104.7	38,264	0.27%	大買/鉅額交易
2022/10/17	104.4	25.57	5	25.54	25.77	99.4	36,062	0.28%	大買/
2022/10/14	65.1	25.92	24.1	25.93	25.91	41	33,875	0.12%
2022/10/13	75.6	25.63	0	0.00	25.53	75.6	33,319	0.23%
2022/10/12	60.1	25.75	0	0.00	25.82	60.1	32,298	0.19%
2022/10/11	114.7	25.85	33.2	25.90	25.85	81.5	31,414	0.26%	大買/
2022/10/07	49.8	26.32	3	26.37	26.28	46.8	30,057	0.16%
2022/10/06	18.9	26.55	7	26.52	26.57	11.9	29,048	0.04%
2022/10/05	67.9	26.59	17	26.64	26.62	50.9	28,495	0.18%
2022/10/04	75.2	26.17	1	26.24	26.27	74.2	27,349	0.27%
2022/10/03	19.8	25.59	0.2	25.73	25.67	19.7	25,742	0.08%
2022/09/30	16.5	25.60	1.1	25.64	25.78	15.4	25,645	0.06%
2022/09/29	41.2	25.83	0.2	25.80	25.81	41	25,407	0.16%
2022/09/28	131.2	25.94	2	25.86	25.83	129.2	25,726	0.50%	大買/鉅額交易
2022/09/27	28.3	26.26	1.2	26.34	26.33	27.1	24,823	0.11%
2022/09/26	124.5	26.38	14.5	26.33	26.33	110	24,841	0.44%	大買/鉅額交易
2022/09/23	38.2	27.06	0	0.00	27.06	38.2	24,343	0.16%
2022/09/22	57.9	27.12	1	27.20	27.17	56.9	24,787	0.23%
2022/09/21	61.5	27.69	0.5	27.62	27.64	61	24,382	0.25%
2022/09/20	49.5	28.03	0	0.00	27.98	49.5	24,002	0.21%
2022/09/19	3	28.12	0	0.00	28.06	3	23,870	0.01%
2022/09/16	7.7	28.27	0	0.00	28.28	7.7	23,904	0.03%
2022/09/15	1.1	28.64	0	0.00	28.59	1.1	24,377	0.00%
2022/09/14	6.2	28.30	0	0.00	28.35	6.2	25,063	0.02%
2022/09/13	5.3	28.73	9	28.69	28.71	-3.7	25,067	-0.01%
2022/09/12	11	28.54	2	28.59	28.56	9	25,899	0.03%
2022/09/08	10.1	28.13	0	0.00	28.25	10.1	26,541	0.04%
2022/09/07	27.7	27.86	0.4	27.91	27.90	27.3	27,361	0.10%
2022/09/06	14.7	28.09	6	28.06	28.08	8.7	27,108	0.03%
2022/09/05	6.2	28.04	3.1	28.09	28.18	3.1	27,077	0.01%
2022/09/02	16.2	28.26	6	28.21	28.10	10.2	27,375	0.04%
2022/09/01	22.8	28.42	1	28.46	28.44	21.8	26,958	0.08%
2022/08/31	8.5	28.61	1	28.76	28.79	7.5	26,588	0.03%
2022/08/30	7	28.53	0	0.00	28.67	7	26,330	0.03%
2022/08/29	35.9	28.43	0	0.00	28.45	35.9	26,109	0.14%
2022/08/26	5.7	29.08	12.7	29.08	29.10	-7.1	25,430	-0.03%
2022/08/25	5.6	28.92	0	0.00	28.94	5.6	25,285	0.02%
2022/08/24	8.6	28.83	1	28.80	28.80	7.6	25,177	0.03%
2022/08/23	31.3	29.00	0	0.00	28.93	31.3	24,848	0.13%
2022/08/22	13.7	29.19	0	0.00	29.25	13.7	24,388	0.06%
2022/08/19	3.1	29.38	7	29.35	29.42	-4	24,110	-0.02%
2022/08/18	4.2	29.11	0	0.00	29.29	4.2	24,128	0.02%
2022/08/17	2.4	29.21	6	29.26	29.28	-3.6	24,037	-0.01%
2022/08/16	3.9	29.17	4	29.20	29.24	-0.1	24,041	0.00%
2022/08/15	3.3	29.15	0	0.00	29.22	3.3	23,880	0.01%
2022/08/12	20.7	29.14	1	29.18	29.30	19.7	23,637	0.08%
2022/08/11	8.4	29.12	1.6	29.12	29.12	6.7	23,814	0.03%
2022/08/10	15.7	28.83	5	28.81	28.81	10.7	23,742	0.05%
2022/08/09	1.1	28.77	102	29.08	29.07	-100.9	23,654	-0.43%	大賣/
2022/08/08	11	28.76	3.3	28.75	28.87	7.7	23,892	0.03%
2022/08/05	2	28.71	2.2	28.69	28.87	-0.2	23,904	0.00%
2022/08/04	6.8	28.32	1	28.34	28.43	5.8	24,150	0.02%
2022/08/03	1	28.36	50	28.40	28.44	-49	24,195	-0.20%
2022/08/02	3.2	28.34	2.2	28.36	28.45	1	24,176	0.00%
2022/08/01	37.7	28.64	6	28.71	28.76	31.7	24,031	0.13%
2022/07/29	11.9	28.49	2	28.41	28.55	9.9	24,047	0.04%
2022/07/28	4.1	28.23	0.3	28.25	28.18	3.8	23,873	0.02%
2022/07/27	2.1	27.98	0.1	28.00	28.25	2	23,648	0.01%
2022/07/26	1.1	28.07	3.1	28.17	28.12	-2	23,575	-0.01%
2022/07/25	5.3	28.29	10	28.20	28.33	-4.7	23,450	-0.02%
2022/07/22	4.8	28.40	1	28.40	28.40	3.8	23,497	0.02%
2022/07/21	3.3	28.26	4	28.15	28.38	-0.7	23,839	0.00%
2022/07/20	9.1	28.03	14	28.09	28.00	-4.9	24,096	-0.02%
2022/07/19	32.6	27.62	6.2	27.65	27.68	26.4	24,748	0.11%
2022/07/18	8	27.30	13.1	27.35	27.48	-5.1	24,713	-0.02%
2022/07/15	72	27.10	0	0.00	27.09	72	24,487	0.29%
2022/07/14	11	26.94	0	0.00	27.18	11	24,288	0.05%
2022/07/13	6.1	27.09	2	27.15	27.08	4.1	24,146	0.02%
2022/07/12	21.8	26.52	0.8	26.58	26.62	21	24,016	0.09%
2022/07/11	10.7	27.20	6	27.20	27.25	4.7	23,577	0.02%
2022/07/08	14.8	27.16	4	27.25	27.25	10.8	23,400	0.05%
2022/07/07	22.3	26.59	0	0.00	26.76	22.3	23,071	0.10%
2022/07/06	33.9	26.48	0.3	26.57	26.32	33.6	23,127	0.15%
2022/07/05	13.6	26.62	1	27.02	26.96	12.6	22,663	0.06%
2022/07/04	41.2	26.57	3.1	26.53	26.68	38.1	22,393	0.17%
2022/07/01	62.4	27.02	5.4	27.02	26.81	57	22,566	0.25%
2022/06/30	79.5	27.54	5	27.83	27.56	74.5	21,708	0.34%
2022/06/29	7.6	28.20	0.1	28.22	28.14	7.5	20,881	0.04%
2022/06/28	6.6	28.48	2.2	28.66	28.53	4.4	20,578	0.02%
2022/06/27	24	28.68	9.3	28.63	28.86	14.7	20,368	0.07%
2022/06/24	23.7	28.22	0	0.00	28.10	23.7	20,147	0.12%
2022/06/23	34.9	28.11	0.4	28.43	28.05	34.5	20,047	0.17%
2022/06/22	33.4	28.67	0	0.00	28.50	33.4	19,293	0.17%
2022/06/21	16	28.96	0.4	29.09	29.28	15.6	18,528	0.08%
2022/06/20	74	28.99	12.1	28.97	28.87	61.9	18,308	0.34%
2022/06/17	55.4	29.51	5	29.40	29.62	50.4	17,392	0.29%
2022/06/16	95.1	30.06	16	30.16	29.94	79.1	16,622	0.48%
2022/06/15	9.1	30.39	1	30.27	30.39	8.1	15,696	0.05%
2022/06/14	19	30.24	0	0.00	30.48	19	15,602	0.12%
2022/06/13	45.6	30.44	5	30.46	30.51	40.6	15,482	0.26%
2022/06/10	3.2	31.02	0	0.00	31.08	3.2	14,994	0.02%
2022/06/09	8.1	31.34	1	31.35	31.30	7.1	15,011	0.05%
2022/06/08	5.1	31.57	8	31.57	31.60	-2.9	14,992	-0.02%
2022/06/07	11.1	31.41	0	0.00	31.44	11.1	15,163	0.07%
2022/06/06	5.1	31.36	1	31.40	31.48	4.1	15,209	0.03%
2022/06/02	5.3	31.42	1	31.40	31.40	4.3	15,616	0.03%
2022/06/01	2.2	31.57	15	31.54	31.52	-12.8	16,204	-0.08%
2022/05/31	8.2	31.31	0	31.40	31.40	8.2	16,408	0.05%
2022/05/30	10	31.42	5	31.43	31.43	5	16,672	0.03%
2022/05/27	2.5	31.10	0	0.00	31.08	2.5	16,766	0.01%
2022/05/26	3	30.88	0	0.00	30.80	3	17,092	0.02%
2022/05/25	5.2	30.82	4	30.89	30.88	1.2	17,125	0.01%
2022/05/24	2.1	30.75	0	0.00	30.70	2.1	17,438	0.01%
2022/05/23	1.2	30.86	0	0.00	30.86	1.2	17,461	0.01%
2022/05/20	1.4	30.75	0	0.00	30.72	1.4	17,709	0.01%
2022/05/19	7.3	30.49	0.7	30.64	30.68	6.6	18,026	0.04%
2022/05/18	21.3	30.88	1.3	30.92	31.01	20	17,868	0.11%
2022/05/17	6.2	30.73	0	0.00	30.69	6.2	17,836	0.03%
2022/05/16	52.7	30.68	9	30.78	30.72	43.7	17,947	0.24%
2022/05/13	23.2	30.71	0	0.00	30.80	23.2	17,622	0.13%
2022/05/12	35	30.90	4.2	30.77	30.63	30.8	17,584	0.17%
2022/05/11	20.3	31.21	1.1	31.20	31.17	19.2	17,093	0.11%
2022/05/10	5.3	31.43	1.2	31.55	31.65	4.1	16,798	0.02%
2022/05/09	24.8	31.71	0	0.00	31.57	24.8	16,792	0.15%
2022/05/06	2.7	32.07	6.1	32.17	32.25	-3.4	16,679	-0.02%
2022/05/05	0.3	32.54	0.2	32.49	32.54	0.1	16,763	0.00%
2022/05/04	4	32.23	1.5	32.29	32.31	2.5	16,949	0.01%
2022/05/03	12.1	31.99	1	31.98	32.09	11.1	17,554	0.06%
2022/04/29	3.1	31.95	4	31.98	32.01	-0.9	17,967	-0.01%
2022/04/28	3.1	31.56	20	31.51	31.72	-16.9	18,539	-0.09%
2022/04/27	16.3	31.44	10	31.34	31.48	6.3	18,489	0.03%
2022/04/26	8.3	32.00	0.4	32.13	31.93	7.9	18,167	0.04%
2022/04/25	47.5	32.03	0	0.00	32.03	47.5	18,243	0.26%
2022/04/22	2.3	32.72	3	32.69	32.78	-0.7	17,463	0.00%
2022/04/21	2	32.89	5.7	32.92	32.90	-3.7	17,770	-0.02%
2022/04/20	3.1	32.77	10.6	32.76	32.83	-7.4	17,859	-0.04%
2022/04/19	3	32.91	1	32.95	32.85	2	18,080	0.01%
2022/04/18	18.6	32.64	0.2	32.71	32.68	18.4	18,217	0.10%
2022/04/15	7.4	32.87	0.1	32.92	32.90	7.3	18,004	0.04%
2022/04/14	1.1	33.13	0	0.00	33.07	1.1	18,223	0.01%
2022/04/13	0.5	33.08	1	33.06	33.11	-0.5	18,347	0.00%
2022/04/12	28.3	32.64	0	0.00	32.69	28.3	18,315	0.15%
2022/04/11	24.8	32.90	0	0.00	32.81	24.8	17,884	0.14%
2022/04/08	6	33.06	0.6	33.14	33.17	5.4	17,526	0.03%
2022/04/07	28.6	33.11	11.2	33.04	32.90	17.4	17,428	0.10%
2022/04/06	6.2	33.41	7	33.37	33.47	-0.8	16,712	0.00%
2022/04/01	5.3	33.46	0	0.00	33.55	5.3	16,657	0.03%
2022/03/30	5.6	33.60	0	0.00	33.70	5.6	16,713	0.03%
2022/03/29	9.8	33.68	1	33.71	33.64	8.8	16,641	0.05%
2022/03/28	7.1	33.48	1	33.55	33.78	6.1	16,634	0.04%
2022/03/25	8.1	33.82	0.3	33.90	33.81	7.8	16,484	0.05%
2022/03/24	0.1	33.96	0	0.00	33.96	0.1	16,660	0.00%
2022/03/23	1.1	33.99	0	0.00	33.96	1.1	16,953	0.01%
2022/03/22	1.7	33.89	0	0.00	33.87	1.7	17,380	0.01%
2022/03/21	0.1	33.96	0.4	33.96	33.95	-0.3	17,417	0.00%
2022/03/18	2.1	33.86	3	33.85	33.90	-0.9	17,685	-0.01%
2022/03/17	1	33.86	5	34.01	34.01	-4	17,731	-0.02%
2022/03/16	6.6	33.68	0.6	33.76	33.71	6	17,821	0.03%
2022/03/15	1.7	33.81	0.3	33.90	33.78	1.4	17,846	0.01%
2022/03/14	2	34.02	7	34.00	34.13	-5	18,020	-0.03%
2022/03/11	26	33.90	29.4	33.87	33.90	-3.4	18,151	-0.02%
2022/03/10	1	33.80	19.3	33.89	33.89	-18.3	18,239	-0.10%
2022/03/09	30	33.34	13	33.23	33.36	17	18,168	0.09%
2022/03/08	19.7	33.10	5	33.18	33.00	14.7	18,129	0.08%
2022/03/07	26.2	33.39	18	33.39	33.45	8.2	17,675	0.05%
2022/03/04	0	0.00	6.1	34.11	34.04	-6.1	17,185	-0.04%
2022/03/03	3.2	34.12	36.1	34.22	34.22	-32.8	17,340	-0.19%
2022/03/02	2.2	33.87	7.3	33.97	33.97	-5.1	17,356	-0.03%
2022/03/01	1.3	33.77	5.8	33.82	33.88	-4.5	17,209	-0.03%
2022/02/25	10.2	33.38	13	33.35	33.33	-2.9	16,965	-0.02%
2022/02/24	10.2	33.27	12.5	33.44	33.19	-2.3	17,005	-0.01%
2022/02/23	0	0.00	6	33.63	33.75	-6	16,824	-0.04%
2022/02/22	5.7	33.41	0	0.00	33.49	5.7	16,978	0.03%
2022/02/21	8.3	33.61	24.2	33.66	33.80	-15.9	17,361	-0.09%
2022/02/18	5	33.36	9.4	33.41	33.50	-4.4	17,247	-0.03%
2022/02/17	3	33.30	3	33.42	33.34	0	17,551	0.00%
2022/02/16	1.2	33.17	0	0.00	33.27	1.2	17,830	0.01%
2022/02/15	4	33.15	0	0.00	33.10	4	17,811	0.02%
2022/02/14	5.2	33.09	5	33.11	33.13	0.2	18,019	0.00%
2022/02/11	3.4	33.42	9	33.43	33.43	-5.6	18,330	-0.03%
2022/02/10	1.4	33.50	1.1	33.46	33.49	0.4	18,757	0.00%
2022/02/09	2.2	33.42	5.1	33.46	33.50	-2.9	19,206	-0.02%
2022/02/08	0.4	33.27	5.1	33.23	33.30	-4.7	19,190	-0.02%
2022/02/07	5.6	32.73	3	32.69	33.00	2.6	19,118	0.01%
2022/01/26	14.5	32.42	10	32.46	32.40	4.5	19,021	0.02%
2022/01/25	39.5	32.34	0	0.00	32.34	39.5	19,107	0.21%
2022/01/24	17.7	32.55	5	32.40	32.72	12.7	18,760	0.07%
2022/01/21	14.6	32.89	1	32.99	32.84	13.6	18,519	0.07%
2022/01/20	4	33.27	38.1	33.27	33.36	-34.1	18,158	-0.19%
2022/01/19	2.1	33.26	11	33.31	33.21	-8.9	18,354	-0.05%
2022/01/18	11	33.47	61	33.31	33.45	-50	18,641	-0.27%
2022/01/17	1	33.16	11.1	33.16	33.22	-10.1	18,981	-0.05%
2022/01/14	15	33.01	3.2	33.07	33.15	11.8	21,215	0.06%
2022/01/13	18	33.18	0	0.00	33.20	18	22,404	0.08%
2022/01/12	10	33.10	9	33.23	33.10	1	23,373	0.00%
2022/01/11	5.3	33.21	2	33.21	33.20	3.3	23,638	0.01%
2022/01/10	3.1	33.20	6.4	33.23	33.27	-3.3	24,258	-0.01%
2022/01/07	22.1	33.29	1	33.16	33.17	21.1	24,516	0.09%
2022/01/06	7.2	33.38	9.7	33.42	33.41	-2.5	24,667	-0.01%
2022/01/05	4	33.41	2.2	33.41	33.45	1.8	25,175	0.01%
2022/01/04	23	33.40	9	33.41	33.41	14	26,009	0.05%
2022/01/03	1.4	33.43	1.2	33.37	33.42	0.2	26,439	0.00%
2021/12/30	6	33.60	2.1	33.60	33.58	4	27,336	0.01%
2021/12/29	0.3	33.56	5.1	33.57	33.61	-4.8	27,867	-0.02%
2021/12/28	1.6	33.53	6.2	33.52	33.56	-4.7	28,292	-0.02%
2021/12/27	2	33.36	1.1	33.40	33.38	1	28,983	0.00%
2021/12/24	2	33.32	13.6	33.34	33.29	-11.6	30,113	-0.04%
2021/12/23	1.2	33.36	0	0.00	33.34	1.2	30,324	0.00%
2021/12/22	2	33.33	0	0.00	33.30	2	30,997	0.01%
2021/12/21	1.5	33.36	55.1	33.35	33.36	-53.6	31,128	-0.17%
2021/12/20	2	33.40	4.1	33.38	33.41	-2.1	31,224	-0.01%
2021/12/17	0.4	33.42	15.3	33.39	33.43	-14.9	31,075	-0.05%
2021/12/16	0	33.31	22.1	33.39	33.45	-22.1	30,909	-0.07%
2021/12/15	0.1	32.98	2.1	32.98	33.04	-2	31,068	-0.01%
2021/12/14	6.7	33.01	2	33.02	32.95	4.7	31,054	0.01%
2021/12/13	0	0.00	8.1	33.38	33.33	-8.1	30,895	-0.03%
2021/12/10	6	33.34	7.2	33.36	33.30	-1.2	30,862	0.00%
2021/12/09	1.2	33.30	29.2	33.36	33.32	-28	30,754	-0.09%
2021/12/08	8.3	33.21	22.2	33.22	33.18	-13.9	30,597	-0.05%
2021/12/07	1	32.94	35	32.98	33.03	-34	30,311	-0.11%
2021/12/06	0.3	32.76	5.2	32.78	32.86	-4.9	30,069	-0.02%
2021/12/03	3	32.66	0.3	32.68	32.65	2.7	30,302	0.01%
2021/12/02	5.5	32.46	2.5	32.45	32.47	3	30,250	0.01%
2021/12/01	1.6	32.33	5.1	32.49	32.50	-3.5	30,420	-0.01%
2021/11/30	2	32.44	0.1	32.48	32.30	2	30,392	0.01%
2021/11/29	16.2	32.15	1.1	32.12	32.22	15.1	30,384	0.05%
2021/11/26	16.6	32.44	18	32.50	32.35	-1.4	30,133	0.00%
2021/11/25	3.1	32.66	0.1	32.70	32.65	3	29,905	0.01%
2021/11/24	9.2	32.53	4	32.59	32.61	5.2	29,925	0.02%
2021/11/23	13.3	32.65	9	32.65	32.63	4.3	29,885	0.01%
2021/11/22	1.1	32.98	42.1	32.98	32.93	-40.9	29,903	-0.14%
2021/11/19	24.3	33.00	1.1	33.08	32.93	23.2	29,833	0.08%
2021/11/18	4	33.02	14.1	32.99	32.98	-10.1	29,820	-0.03%
2021/11/17	3.5	32.64	2.3	32.70	32.71	1.3	29,329	0.00%
2021/11/16	4.7	32.49	8	32.54	32.59	-3.3	29,410	-0.01%
2021/11/15	4.3	32.40	56.5	32.40	32.43	-52.2	29,642	-0.18%
2021/11/12	1.1	32.17	5	32.13	32.20	-3.9	29,635	-0.01%
2021/11/11	6.3	32.25	6.2	32.25	32.15	0	29,814	0.00%
2021/11/10	3.1	32.38	33.2	32.45	32.34	-30.1	30,295	-0.10%
2021/11/09	5.2	32.37	13.4	32.38	32.35	-8.2	30,107	-0.03%
2021/11/08	3.4	32.30	48.5	32.36	32.39	-45.1	29,738	-0.15%
2021/11/05	1.3	31.86	13	31.92	31.95	-11.7	29,680	-0.04%
2021/11/04	11	31.88	2.3	31.93	31.86	8.7	29,884	0.03%
2021/11/03	5.3	31.70	0.2	31.76	31.77	5.1	29,845	0.02%
2021/11/02	19.2	31.59	2.1	31.54	31.53	17.1	29,764	0.06%
2021/11/01	21.1	31.55	0	0.00	31.56	21.1	29,464	0.07%
2021/10/29	16.1	31.28	8.7	31.37	31.45	7.4	29,203	0.03%
2021/10/28	7.7	31.38	6	31.39	31.39	1.7	29,000	0.01%
2021/10/27	12.8	31.12	0	0.00	31.15	12.8	28,924	0.04%
2021/10/26	22.5	30.96	11	31.02	31.05	11.5	28,992	0.04%
2021/10/25	57.8	30.77	2	30.81	30.86	55.8	28,743	0.19%
2021/10/22	112.8	30.69	27	30.77	30.84	85.8	28,569	0.30%	大買/
2021/10/21	77.9	32.34	16.3	32.32	32.40	61.6	26,495	0.23%
2021/10/20	77.1	32.39	15.1	32.35	32.37	62	25,033	0.25%
2021/10/19	50.4	32.34	9.1	32.38	32.40	41.3	23,996	0.17%
2021/10/18	56.3	32.35	15	32.35	32.36	41.3	23,655	0.17%
2021/10/15	17	32.30	6	32.29	32.31	11	23,612	0.05%
2021/10/14	40.6	32.08	5	32.15	32.18	35.6	23,569	0.15%
2021/10/13	24.6	32.17	0.8	32.24	32.17	23.8	23,078	0.10%
2021/10/12	49.9	32.29	0	0.00	32.24	49.9	22,532	0.22%
2021/10/08	19.2	32.59	14.1	32.59	32.59	5.1	21,746	0.02%
2021/10/07	51.1	32.52	5	32.44	32.57	46.1	21,631	0.21%
2021/10/06	29.4	31.80	34	31.84	31.88	-4.6	20,959	-0.02%
2021/10/05	17.1	31.77	0	0.00	31.96	17.1	20,585	0.08%
2021/10/04	20.9	31.98	10	31.87	31.84	10.9	20,219	0.05%
2021/10/01	104.3	32.27	1	32.20	32.26	103.3	19,474	0.53%	大買/鉅額交易
2021/09/30	28.3	32.69	0	0.00	32.77	28.3	18,345	0.15%
2021/09/29	40.1	32.69	1	32.66	32.70	39.1	18,174	0.22%
2021/09/28	11.5	33.03	3	33.12	33.08	8.5	17,606	0.05%
2021/09/27	12.3	33.28	0.7	33.32	33.30	11.6	17,512	0.07%
2021/09/24	3.1	33.28	0.4	33.33	33.30	2.7	17,887	0.02%
2021/09/23	4.4	33.10	3.6	33.13	33.08	0.8	17,863	0.00%
2021/09/22	68.9	32.79	1	32.81	32.90	67.9	17,894	0.38%
2021/09/17	3	33.36	3	33.28	33.42	0	17,382	0.00%
2021/09/16	1.1	33.21	1	33.25	33.28	0.1	17,370	0.00%
2021/09/15	6.1	33.31	1	33.35	33.33	5.1	17,219	0.03%
2021/09/14	4.6	33.37	7.2	33.52	33.36	-2.6	17,241	-0.01%
2021/09/13	13.1	33.40	8.1	33.35	33.41	5	17,264	0.03%
2021/09/10	5.2	33.10	6.9	33.12	33.22	-1.7	17,282	-0.01%
2021/09/09	6.2	32.89	0	0.00	32.94	6.2	17,241	0.04%
2021/09/08	39.5	32.87	0	0.00	32.80	39.5	17,202	0.23%
2021/09/07	0	33.13	5.1	33.11	33.16	-5	16,852	-0.03%
2021/09/06	5.3	33.15	10	33.09	33.07	-4.7	16,790	-0.03%
2021/09/03	16.1	33.23	2	33.32	33.24	14.1	16,600	0.08%
2021/09/02	9.1	33.21	1.1	33.17	33.16	8	16,607	0.05%
2021/09/01	8.1	33.37	1.2	33.37	33.39	6.9	16,552	0.04%
2021/08/31	2.2	33.10	0	0.00	33.38	2.2	16,476	0.01%
2021/08/30	2.6	33.23	0.4	33.23	33.29	2.2	16,532	0.01%
2021/08/27	1	33.06	3.2	33.04	33.11	-2.2	16,504	-0.01%
2021/08/26	4.6	32.83	0	0.00	32.99	4.6	16,452	0.03%
2021/08/25	4.4	32.95	1.2	32.97	33.00	3.2	16,281	0.02%
2021/08/24	6.4	32.72	0	0.00	32.80	6.4	16,383	0.04%
2021/08/23	15.2	32.79	4.1	32.80	32.88	11.1	16,186	0.07%
2021/08/20	6.4	32.14	18	32.27	32.26	-11.6	16,057	-0.07%
2021/08/19	17.1	32.49	1	32.41	32.32	16.1	15,784	0.10%
2021/08/18	24	32.60	14.4	32.35	33.07	9.7	15,181	0.06%
2021/08/17	11.8	32.65	0	0.00	32.53	11.8	14,907	0.08%
2021/08/16	28.7	32.87	5.8	32.90	32.86	22.9	14,707	0.16%
2021/08/13	13.5	33.30	0	0.00	33.27	13.5	14,056	0.10%
2021/08/12	2.1	33.45	0.5	33.49	33.51	1.6	13,851	0.01%
2021/08/11	35.9	33.51	1.1	33.30	33.49	34.8	13,905	0.25%
2021/08/10	16.8	33.81	0	0.00	33.79	16.8	13,704	0.12%
2021/08/09	2.2	33.96	2.2	34.07	34.10	0.1	14,439	0.00%
2021/08/06	6	34.10	0.5	34.25	34.25	5.5	14,660	0.04%
2021/08/05	2	34.17	0	0.00	34.20	2	15,367	0.01%
2021/08/04	12.3	34.22	3	34.31	34.35	9.3	16,712	0.06%
2021/08/03	11	34.06	1.1	34.11	34.15	9.9	17,432	0.06%
2021/08/02	1.1	33.81	5.1	33.82	34.00	-4	17,428	-0.02%
2021/07/30	9.5	34.00	1.2	34.19	33.90	8.3	17,250	0.05%
2021/07/29	7.1	33.92	0.1	34.07	34.10	7	17,094	0.04%
2021/07/28	16.4	33.67	5	33.36	33.89	11.4	17,359	0.07%
2021/07/27	16.1	34.08	0	0.00	34.07	16.1	17,372	0.09%
2021/07/26	2	34.53	7.5	34.60	34.50	-5.5	17,260	-0.03%
2021/07/23	5.2	34.34	1	34.50	34.47	4.2	17,212	0.02%
2021/07/22	11.9	34.14	0.2	34.41	34.21	11.8	17,183	0.07%
2021/07/21	31	34.12	0	0.00	34.13	31	16,996	0.18%
2021/07/20	9.5	34.67	11	34.54	34.56	-1.5	16,353	-0.01%
2021/07/19	5.7	35.07	3.4	35.10	35.14	2.3	16,195	0.01%
2021/07/16	5	35.07	9.4	34.92	35.12	-4.4	16,301	-0.03%
2021/07/15	9.2	34.81	0.7	34.90	34.98	8.6	16,244	0.05%
2021/07/14	38.5	34.53	4.5	34.55	34.48	34	16,238	0.21%
2021/07/13	22.2	34.93	0	0.00	34.85	22.2	16,009	0.14%
2021/07/12	8.7	35.19	4.6	35.15	35.27	4.1	15,934	0.03%
2021/07/09	7.3	35.39	1.2	35.48	35.44	6.1	15,733	0.04%
2021/07/08	2.1	35.70	1.2	35.56	35.80	0.9	15,796	0.01%
2021/07/07	3.1	35.68	2.1	35.59	35.61	1.1	15,802	0.01%
2021/07/06	3.2	35.92	10.1	35.90	35.91	-6.9	15,704	-0.04%
2021/07/05	1.1	35.57	3.4	35.56	35.69	-2.4	15,631	-0.02%
2021/07/02	3.1	35.18	4.2	35.21	35.20	-1.1	15,550	-0.01%
2021/07/01	2	34.99	1.6	35.22	35.00	0.4	15,473	0.00%
2021/06/30	0.1	34.92	5.4	35.00	35.00	-5.3	15,037	-0.04%
2021/06/29	9.6	34.94	0	0.00	34.80	9.6	15,029	0.06%
2021/06/28	0	34.83	8.4	35.06	35.10	-8.4	15,068	-0.06%
2021/06/25	4	34.83	1	34.83	34.74	3	15,000	0.02%
2021/06/24	13	34.64	1	34.69	34.66	12	15,045	0.08%
2021/06/23	3.1	34.42	0	0.00	34.45	3.1	15,186	0.02%
2021/06/22	7.1	34.45	0	0.00	34.43	7.1	15,168	0.05%
2021/06/21	11.4	34.60	0	0.00	34.55	11.4	15,124	0.08%
2021/06/18	0.1	34.95	0	0.00	34.91	0.1	15,026	0.00%
2021/06/17	2	34.63	1.5	34.72	34.90	0.5	15,116	0.00%
2021/06/16	0	34.73	0	0.00	34.78	0	15,232	0.00%
2021/06/15	1.1	34.62	1	34.68	34.65	0.1	15,274	0.00%
2021/06/11	0.1	34.64	4	34.61	34.55	-3.9	15,354	-0.03%
2021/06/10	5.3	34.47	0	34.60	34.60	5.2	15,462	0.03%
2021/06/09	2.3	34.42	3	34.48	34.45	-0.7	15,529	0.00%
2021/06/08	1.5	34.72	0.1	34.70	34.65	1.4	15,624	0.01%
2021/06/07	6.1	34.54	5	34.63	34.72	1.1	15,739	0.01%
2021/06/04	6.5	34.81	0.6	34.81	34.77	5.9	15,681	0.04%
2021/06/03	2.1	34.92	0	0.00	34.95	2.1	15,696	0.01%
2021/06/02	6.1	34.97	12	34.90	34.96	-5.9	15,809	-0.04%
2021/06/01	2.3	34.84	3	34.88	35.06	-0.8	15,858	0.00%
2021/05/31	22.7	34.68	1.8	34.66	34.75	20.9	15,721	0.13%
2021/05/28	5.1	34.42	4	34.50	34.55	1.1	15,754	0.01%
2021/05/27	1.3	34.10	0	0.00	34.28	1.3	15,767	0.01%
2021/05/26	3.4	34.32	6	34.34	34.32	-2.6	15,811	-0.02%
2021/05/25	2.1	34.26	0.6	34.38	34.34	1.5	15,861	0.01%
2021/05/24	1.1	33.79	0	0.00	34.05	1.1	15,943	0.01%
2021/05/21	0.1	34.01	5.3	33.97	34.00	-5.1	15,870	-0.03%
2021/05/20	5.1	33.78	13	33.99	33.86	-7.9	15,950	-0.05%
2021/05/19	2.4	34.06	0	0.00	34.10	2.4	15,867	0.02%
2021/05/18	2.9	33.37	15.1	33.73	34.01	-12.2	15,921	-0.08%
2021/05/17	14.8	32.74	21	32.84	32.75	-6.3	15,879	-0.04%
2021/05/14	7.4	33.67	0	0.00	33.65	7.4	14,792	0.05%
2021/05/13	15.3	33.48	24	32.79	33.40	-8.7	14,460	-0.06%
2021/05/12	15.7	33.76	23	33.82	33.50	-7.3	13,679	-0.05%
2021/05/11	31.6	35.03	0	0.00	34.70	31.6	12,332	0.26%
2021/05/10	1	35.85	0	0.00	35.88	1	11,676	0.01%
2021/05/07	1	35.64	16	35.62	35.72	-15	11,778	-0.13%
2021/05/06	12.3	35.20	21	35.14	35.30	-8.7	11,877	-0.07%
2021/05/05	11.1	35.49	16.1	35.25	35.35	-5	11,916	-0.04%
2021/05/04	18.1	35.29	4.4	35.19	35.30	13.6	11,516	0.12%
2021/05/03	26.1	36.06	12.5	36.07	35.91	13.6	11,089	0.12%
2021/04/29	0	0.00	7.8	36.06	36.12	-7.8	11,039	-0.07%
2021/04/28	3.2	35.96	2.3	35.94	35.98	0.8	11,127	0.01%
2021/04/27	5	35.98	6.1	35.97	35.98	-1.1	11,379	-0.01%
2021/04/26	2.1	35.87	5.4	35.85	35.99	-3.3	11,527	-0.03%
2021/04/23	3.8	35.20	21.5	35.22	35.30	-17.7	11,671	-0.15%
2021/04/22	31.9	35.74	2.6	35.78	35.40	29.2	11,800	0.25%
2021/04/21	8.1	35.47	0.2	35.47	35.53	7.9	12,099	0.07%
2021/04/20	2.3	35.36	3.5	35.37	35.33	-1.3	12,400	-0.01%
2021/04/19	1.2	35.13	3.4	35.15	35.20	-2.2	12,466	-0.02%
2021/04/16	4.1	34.82	1	34.89	34.94	3.1	12,623	0.02%
2021/04/15	0	34.49	3	34.43	34.50	-3	12,665	-0.02%
2021/04/14	11.2	34.16	11	34.28	34.35	0.2	13,099	0.00%
2021/04/13	2.5	34.58	13.1	34.66	34.47	-10.6	13,191	-0.08%
2021/04/12	1.2	34.71	28.4	34.73	34.69	-27.2	13,479	-0.20%
2021/04/09	4.1	34.68	5	34.66	34.70	-0.9	13,634	-0.01%
2021/04/08	1	34.68	12.3	34.70	34.75	-11.3	13,861	-0.08%
2021/04/07	10.1	34.71	21.3	34.70	34.71	-11.2	13,924	-0.08%
2021/04/06	13	34.80	1	34.79	34.74	12	13,991	0.09%
2021/04/01	6	34.62	20.2	34.60	34.61	-14.2	14,051	-0.10%
2021/03/31	55.1	34.70	22.3	34.65	34.63	32.8	14,126	0.23%
2021/03/30	10	34.60	2.5	34.45	34.60	7.5	13,963	0.05%
2021/03/29	32.5	34.28	7	34.10	34.34	25.5	14,041	0.18%
2021/03/26	21	33.77	4	33.77	33.80	17	14,091	0.12%
2021/03/25	3.7	33.57	1	33.56	33.66	2.7	14,089	0.02%
2021/03/24	3	33.62	1	33.61	33.65	2	14,064	0.01%
2021/03/23	4	33.61	9	33.65	33.66	-5	14,047	-0.04%
2021/03/22	6	33.60	1	33.58	33.60	5	14,115	0.04%
2021/03/19	1	33.38	6	33.41	33.60	-5	14,304	-0.03%
2021/03/18	6.5	33.44	4	33.52	33.53	2.4	14,273	0.02%
2021/03/17	3.4	32.97	2	33.00	32.95	1.4	14,394	0.01%
2021/03/16	9.1	32.99	24.3	32.99	32.99	-15.2	14,595	-0.10%
2021/03/15	11	32.70	14	32.71	32.74	-3	14,896	-0.02%
2021/03/12	3	32.39	2	32.40	32.43	1	15,119	0.01%
2021/03/11	2	32.25	4	32.28	32.33	-2	15,393	-0.01%
2021/03/10	0.2	32.10	1	32.13	32.10	-0.9	15,574	-0.01%
2021/03/09	0	0.00	0.2	31.98	32.00	-0.2	15,641	0.00%
2021/03/08	1	31.98	7.1	32.00	32.00	-6.1	15,766	-0.04%
2021/03/05	2.3	31.75	0.1	31.78	31.80	2.2	15,693	0.01%
2021/03/04	3.1	31.79	0.1	31.80	31.80	3	15,709	0.02%
2021/03/03	2	31.81	2	31.86	31.93	0	15,785	0.00%
2021/03/02	12.4	32.01	14	32.04	31.90	-1.6	15,732	-0.01%
2021/02/26	6.1	31.85	16	31.93	31.90	-9.9	15,774	-0.06%
2021/02/25	3	31.94	21	32.00	32.01	-18	15,760	-0.11%
2021/02/24	4.2	31.91	20.4	31.92	31.80	-16.2	15,763	-0.10%
2021/02/23	3	31.69	3.4	31.70	31.80	-0.4	15,634	0.00%
2021/02/22	10.1	31.45	2.8	31.49	31.50	7.3	15,506	0.05%
2021/02/19	10	30.95	8	31.00	31.12	2	15,365	0.01%
2021/02/18	7.2	31.20	6.6	31.16	31.13	0.6	15,500	0.00%
2021/02/17	3	30.91	8	30.91	31.00	-5	15,543	-0.03%
2021/02/05	1	30.58	7	30.59	30.55	-6	15,356	-0.04%
2021/02/04	6	30.45	2	30.50	30.51	4	15,473	0.03%
2021/02/03	1.1	30.50	0	0.00	30.51	1.1	15,563	0.01%
2021/02/02	4.2	30.51	25	30.55	30.50	-20.8	15,854	-0.13%
2021/02/01	2.4	30.12	0	0.00	30.25	2.4	16,075	0.01%
2021/01/29	2	30.51	9	30.46	30.26	-7	16,246	-0.04%
2021/01/28	10	30.64	4.3	30.63	30.72	5.7	16,201	0.04%
2021/01/27	1	30.95	13	30.96	30.95	-12	16,259	-0.07%
2021/01/26	0	30.65	6.5	30.83	30.68	-6.5	16,164	-0.04%
2021/01/25	1	30.80	12.3	30.78	30.83	-11.3	16,491	-0.07%
2021/01/22	4	30.49	3	30.57	30.53	1	16,841	0.01%
2021/01/21	9	30.31	5	30.30	30.30	4	17,518	0.02%
2021/01/20	10	30.40	1	30.33	30.25	9	19,146	0.05%
2021/01/19	4	30.72	3.6	30.74	30.74	0.5	19,403	0.00%
2021/01/18	6.3	30.53	6.2	30.46	30.61	0.1	19,634	0.00%
2021/01/15	8	30.99	14.4	30.88	30.79	-6.4	19,548	-0.03%
2021/01/14	0	0.00	7.2	30.97	30.92	-7.2	19,520	-0.04%
2021/01/13	5	30.53	13.1	30.68	30.69	-8.1	19,429	-0.04%
2021/01/12	4	30.44	15.1	30.39	30.35	-11.1	19,254	-0.06%
2021/01/11	4.9	30.53	2	30.58	30.61	2.9	19,281	0.02%
2021/01/08	2.1	30.36	27.2	30.40	30.46	-25.1	19,283	-0.13%
2021/01/07	2	30.15	4.8	30.11	30.22	-2.8	19,236	-0.01%
2021/01/06	9	29.97	10	30.06	30.00	-1	18,861	-0.01%
2021/01/05	0.1	29.98	6	29.99	30.02	-5.9	18,702	-0.03%
2021/01/04	3.5	29.96	6	29.96	29.94	-2.5	18,639	-0.01%
2020/12/31	5.3	29.79	13	29.87	29.95	-7.7	18,552	-0.04%
2020/12/30	7	29.67	3	29.71	29.78	4	18,338	0.02%
2020/12/29	2.1	29.71	0	0.00	29.67	2.1	18,326	0.01%
2020/12/28	1	29.71	22	29.72	29.75	-21	18,329	-0.11%
2020/12/24	3.1	29.50	1	29.47	29.48	2.1	18,085	0.01%
2020/12/23	2.1	29.40	14	29.37	29.42	-11.9	18,156	-0.07%
2020/12/22	9	29.47	0	0.00	29.43	9	18,606	0.05%
2020/12/21	5.1	29.51	3	29.58	29.60	2.1	19,258	0.01%
2020/12/18	5.1	29.64	2	29.62	29.61	3.1	19,328	0.02%
2020/12/17	2	29.65	2.6	29.66	29.66	-0.6	19,561	0.00%
2020/12/16	5	29.65	18	29.63	29.80	-13	19,561	-0.07%
2020/12/15	14.4	29.52	25	29.55	29.51	-10.6	19,488	-0.05%
2020/12/14	12.5	29.83	23.7	29.82	29.82	-11.2	19,302	-0.06%
2020/12/11	10.1	29.76	27	29.80	29.81	-16.9	19,359	-0.09%
2020/12/10	14	29.97	25.2	29.99	29.94	-11.2	19,265	-0.06%
2020/12/09	2.3	30.15	15	30.10	30.14	-12.7	19,097	-0.07%
2020/12/08	0.3	29.90	13	29.90	29.90	-12.7	18,695	-0.07%
2020/12/07	3	29.77	27	29.77	29.85	-24	18,414	-0.13%
2020/12/04	3	29.62	7	29.63	29.68	-4	18,251	-0.02%
2020/12/03	4.4	29.48	10	29.49	29.45	-5.6	18,137	-0.03%
2020/12/02	11.1	29.39	3	29.43	29.44	8.1	18,138	0.04%
2020/12/01	2.3	29.34	0	0.00	29.35	2.3	18,131	0.01%
2020/11/30	3	29.39	3	29.47	29.35	0	18,213	0.00%
2020/11/27	2	29.24	1	29.20	29.32	1	18,098	0.01%
2020/11/26	0.1	29.16	2	29.10	29.15	-1.9	18,010	-0.01%
2020/11/25	12.1	29.05	30	29.02	29.01	-18	18,006	-0.10%
2020/11/24	4.4	29.13	8.1	29.15	29.11	-3.8	17,904	-0.02%
2020/11/23	10	29.13	6	29.13	29.14	4	17,841	0.02%
2020/11/20	2.1	28.85	0	0.00	28.88	2.1	17,893	0.01%
2020/11/19	1.5	28.87	5	28.87	28.86	-3.5	18,118	-0.02%
2020/11/18	4.4	28.88	4	28.88	28.90	0.4	18,250	0.00%
2020/11/17	36	28.81	12	28.87	28.81	24	18,455	0.13%
2020/11/16	14	28.79	15	28.78	28.80	-1	19,178	-0.01%
2020/11/13	4	28.40	3	28.51	28.53	1	18,963	0.01%
2020/11/12	7	28.43	23	28.46	28.40	-16	18,920	-0.08%
2020/11/11	3	28.46	5	28.43	28.50	-2	18,920	-0.01%
2020/11/10	14	28.37	2	28.29	28.29	12	18,893	0.06%
2020/11/09	6	28.39	0	0.00	28.40	6	18,592	0.03%
2020/11/06	15.1	28.19	9	28.21	28.19	6.1	18,420	0.03%
2020/11/05	14.1	28.08	2	28.07	28.12	12.1	18,259	0.07%
2020/11/04	11.1	28.02	1	28.03	28.05	10.1	18,240	0.06%
2020/11/03	5	27.98	1	27.99	28.01	4	18,058	0.02%
2020/11/02	15.1	27.67	0	0.00	27.72	15.1	17,951	0.08%
2020/10/30	25.1	27.87	0.5	27.91	27.80	24.6	17,737	0.14%
2020/10/29	30.4	27.99	3.5	27.93	27.98	26.9	17,214	0.16%
2020/10/28	46.4	28.27	7.6	28.36	28.19	38.8	16,451	0.24%
2020/10/27	9	29.62	20	29.64	29.69	-11	14,985	-0.07%
2020/10/26	16	29.68	1	29.77	29.69	15	14,571	0.10%
2020/10/23	1	29.62	6	29.62	29.63	-5	14,243	-0.04%
2020/10/22	3	29.54	0	0.00	29.59	3	14,252	0.02%
2020/10/21	8	29.65	0	0.00	29.59	8	14,117	0.06%
2020/10/20	14	29.63	0	0.00	29.64	14	13,965	0.10%
2020/10/19	10.1	29.65	0	0.00	29.64	10.1	14,347	0.07%
2020/10/16	10.1	29.59	2	29.57	29.56	8.1	14,557	0.06%
2020/10/15	13	29.66	0	0.00	29.69	13	14,581	0.09%
2020/10/14	2	29.74	1	29.77	29.74	1	14,485	0.01%
2020/10/13	11	29.68	2	29.71	29.71	9	14,504	0.06%
2020/10/12	13	29.79	2	29.72	29.74	11	14,442	0.08%
2020/10/08	8	29.71	14	29.71	29.76	-6	14,174	-0.04%
2020/10/07	15	29.60	0	0.00	29.65	15	14,166	0.11%
2020/10/06	9	29.65	3	29.65	29.68	6	14,217	0.04%
2020/10/05	5	29.44	0	0.00	29.45	5	14,385	0.03%
2020/09/30	0	0.00	11	29.47	29.48	-11	14,532	-0.08%
2020/09/29	4	29.33	0	0.00	29.40	4	15,005	0.03%
2020/09/28	5	29.33	1	29.12	29.38	4	15,348	0.03%
2020/09/25	14	28.91	6	28.95	28.90	8	15,839	0.05%
2020/09/24	10	29.22	0	0.00	29.06	10	15,657	0.06%
2020/09/23	4	29.62	0	0.00	29.70	4	15,278	0.03%
2020/09/22	8	29.83	0	0.00	29.80	8	15,424	0.05%
2020/09/21	1.1	30.06	1	30.07	30.03	0.1	15,180	0.00%
2020/09/18	3	30.15	0	0.00	30.20	3	15,272	0.02%
2020/09/17	2	30.18	2	30.21	30.23	0	15,304	0.00%
2020/09/16	3	30.25	5.9	30.25	30.25	-2.9	15,278	-0.02%
2020/09/15	4	30.09	12	30.12	30.10	-8	15,251	-0.05%
2020/09/14	7	29.87	0	0.00	29.98	7	15,378	0.05%
2020/09/11	1	29.78	12	29.77	29.75	-11	15,516	-0.07%
2020/09/10	0	0.00	3	29.89	29.85	-3	15,677	-0.02%
2020/09/09	6	29.62	32.3	29.68	29.85	-26.3	15,903	-0.17%
2020/09/08	8	29.91	1	29.85	29.97	7	15,932	0.04%
2020/09/07	3.2	30.01	4	30.04	29.96	-0.8	16,173	0.00%
2020/09/04	10	29.93	0	0.00	30.09	10	16,345	0.06%
2020/09/03	3	30.29	2	30.35	30.25	1	16,346	0.01%
2020/09/02	6	30.16	1	30.19	30.14	5	16,374	0.03%
2020/09/01	8	30.04	3.7	30.07	30.06	4.3	16,665	0.03%
2020/08/31	2	30.19	6	30.20	30.16	-4	16,971	-0.02%
2020/08/28	2	30.17	0	0.00	30.24	2	17,226	0.01%
2020/08/27	1	30.33	0	0.00	30.33	1	17,715	0.01%
2020/08/26	6	30.31	0	0.00	30.43	6	17,808	0.03%
2020/08/25	5	30.43	0	0.00	30.44	5	17,900	0.03%
2020/08/24	5	30.04	0	0.00	30.14	5	17,717	0.03%
2020/08/21	12	30.02	3.8	30.06	30.11	8.2	17,747	0.05%
2020/08/20	24.1	29.88	65	30.00	29.79	-40.9	17,584	-0.23%
2020/08/19	1	30.91	1	31.10	30.77	0	17,106	0.00%
2020/08/18	11	30.90	33	30.89	30.90	-22	17,222	-0.13%
2020/08/17	1	30.94	4	30.89	30.96	-3	17,405	-0.02%
2020/08/14	3	30.45	3	30.42	30.63	0	17,515	0.00%
2020/08/13	1	30.40	3	30.32	30.32	-2	17,551	-0.01%
2020/08/12	11	30.22	20	30.23	30.22	-9	17,670	-0.05%
2020/08/11	10	30.43	0	0.00	30.35	10	17,800	0.06%
2020/08/10	1	30.55	0	0.00	30.60	1	17,852	0.01%
2020/08/07	0	0.00	4.9	30.69	30.65	-4.9	17,963	-0.03%
2020/08/06	6.1	30.74	3	30.73	30.70	3.1	18,123	0.02%
2020/08/05	3.1	30.41	5	30.45	30.62	-1.9	18,150	-0.01%
2020/08/04	2	30.02	9	30.14	30.17	-7	18,066	-0.04%
2020/08/03	1	30.00	0	0.00	30.01	1	18,203	0.01%
2020/07/31	2	30.24	18	30.09	30.24	-16	18,362	-0.09%
2020/07/30	0	0.00	5	29.91	29.99	-5	18,199	-0.03%
2020/07/29	3	29.69	0	0.00	29.62	3	18,290	0.02%
2020/07/28	6	29.52	0	0.00	29.46	6	18,589	0.03%
2020/07/27	6	29.84	1	29.84	29.84	5	18,958	0.03%
2020/07/24	6	29.96	10	29.88	29.85	-4	19,177	-0.02%
2020/07/23	7.9	30.14	53	30.08	30.17	-45.1	19,226	-0.23%
2020/07/22	0	0.00	46	29.96	29.97	-46	19,001	-0.24%
2020/07/21	0	0.00	36.4	29.77	29.84	-36.4	18,618	-0.20%
2020/07/20	3	29.49	1	29.42	29.55	2	18,471	0.01%
2020/07/17	15	29.66	0	0.00	29.59	15	18,517	0.08%
2020/07/16	3	29.63	5	29.64	29.63	-2	18,912	-0.01%
2020/07/15	3	29.60	3.2	29.70	29.53	-0.2	19,020	0.00%
2020/07/14	0	0.00	19	29.60	29.58	-19	19,474	-0.10%
2020/07/13	50	29.68	53	29.66	29.65	-3	19,664	-0.02%
2020/07/10	103	29.58	203	29.67	29.52	-100	20,111	-0.50%	大買/大賣/
2020/07/09	110	29.85	112	29.88	29.74	-2	20,149	-0.01%	大買/大賣/
2020/07/08	100	29.58	6	29.76	29.72	94	20,104	0.47%
2020/07/07	102	29.58	201	29.63	29.43	-99	19,758	-0.50%	大買/大賣/
2020/07/06	117.1	29.57	21	29.70	29.83	96.1	19,831	0.48%	大買/
2020/07/03	6	29.31	4	29.30	29.33	2	19,848	0.01%
2020/07/02	3	28.96	29	29.03	29.09	-26	19,919	-0.13%
2020/07/01	16	28.83	6.1	28.88	28.79	9.9	19,835	0.05%
2020/06/30	1	28.56	10	28.57	28.56	-9	19,720	-0.05%
2020/06/29	2	28.46	24.4	28.50	28.51	-22.4	19,944	-0.11%
2020/06/24	6	28.56	42.6	28.60	28.54	-36.6	20,125	-0.18%
2020/06/23	58	28.52	4	28.54	28.54	54	20,752	0.26%
2020/06/22	10	28.51	1	28.51	28.48	9	21,173	0.04%
2020/06/19	5	28.63	1	28.70	28.56	4	21,935	0.02%
2020/06/18	4	28.46	24	28.50	28.55	-20	22,217	-0.09%
2020/06/17	8	28.47	101	28.40	28.46	-93	22,778	-0.41%	大賣/
2020/06/16	101	28.43	1	28.38	28.45	100	23,966	0.42%	大買/
2020/06/15	119	28.34	107	28.24	28.13	12	25,896	0.05%	大買/大賣/
2020/06/12	10	28.11	42	28.12	28.29	-32	26,870	-0.12%
2020/06/11	8	28.59	115	28.78	28.43	-107	28,066	-0.38%	大賣/鉅額交易
2020/06/10	110	28.85	15.1	28.89	28.86	94.9	29,208	0.32%	大買/
2020/06/09	2	28.88	103	28.79	28.84	-101	31,585	-0.32%	大賣/鉅額交易
2020/06/08	1	28.89	1	28.86	28.88	0	33,932	0.00%
2020/06/05	6	28.81	23.1	28.80	28.80	-17.1	34,209	-0.05%
2020/06/04	3	28.60	14	28.67	28.67	-11	34,954	-0.03%
2020/06/03	6	28.44	8	28.50	28.48	-2	36,194	-0.01%
2020/06/02	0	0.00	11	28.22	28.17	-11	36,074	-0.03%
2020/06/01	6	27.96	11	28.05	28.05	-5	36,099	-0.01%
2020/05/29	103	27.82	0	0.00	27.86	103	36,125	0.29%	大買/鉅額交易
2020/05/28	2	28.01	102	27.94	27.90	-100	36,417	-0.27%	大賣/
2020/05/27	100	27.87	110	27.87	27.85	-10	36,930	-0.03%	大賣/
2020/05/26	102	27.74	4.9	27.79	27.82	97.2	37,686	0.26%	大買/
2020/05/25	4	27.39	5	27.23	27.50	-1	37,769	0.00%
2020/05/22	6	27.51	101	27.59	27.45	-95	37,724	-0.25%	大賣/
2020/05/21	107	27.64	26	27.64	27.63	81	37,673	0.22%	大買/
2020/05/20	2	27.49	8	27.50	27.48	-6	37,414	-0.02%
2020/05/19	7	27.41	9	27.44	27.43	-2	37,371	-0.01%
2020/05/18	2	27.18	10	27.26	27.25	-8	37,373	-0.02%
2020/05/15	1	27.50	0	0.00	27.43	1	37,286	0.00%
2020/05/14	13	27.56	4	27.63	27.48	9	37,309	0.02%
2020/05/13	3	27.56	6	27.56	27.75	-3	37,221	-0.01%
2020/05/12	3.2	27.58	1	27.56	27.55	2.2	37,202	0.01%
2020/05/11	3	27.71	9	27.66	27.66	-6	37,225	-0.02%
2020/05/08	1	27.54	1	27.50	27.50	0	37,125	0.00%
2020/05/07	0	0.00	2	27.45	27.40	-2	37,179	-0.01%
2020/05/06	2	27.31	23	27.33	27.32	-21	37,098	-0.06%
2020/05/05	31	27.35	3.9	27.37	27.33	27.1	37,146	0.07%
2020/05/04	10	26.98	16	26.98	27.09	-6	37,105	-0.02%
2020/04/30	20.4	27.37	29	27.37	27.46	-8.6	36,925	-0.02%
2020/04/29	10	27.06	97	27.08	27.07	-87	37,079	-0.23%
2020/04/28	12	26.86	43	26.97	26.91	-31	37,392	-0.08%
2020/04/27	31.2	26.66	17	26.72	26.79	14.2	39,171	0.04%
2020/04/24	1	26.30	0	0.00	26.33	1	38,889	0.00%
2020/04/23	103	26.44	114	26.30	26.34	-11	38,981	-0.03%	大買/大賣/
2020/04/22	5.1	25.87	11	25.84	26.23	-5.9	38,900	-0.02%
2020/04/21	40	26.27	49	26.30	26.10	-9	38,703	-0.02%
2020/04/20	16	26.51	6	26.52	26.60	10	38,276	0.03%
2020/04/17	56	26.96	49	26.62	26.50	7	38,143	0.02%
2020/04/16	4	26.37	3	26.21	26.44	1	37,641	0.00%
2020/04/15	200	26.37	212	26.34	26.47	-12	37,489	-0.03%	大買/大賣/
2020/04/14	40	25.97	49	25.91	26.05	-9	37,155	-0.02%
2020/04/13	5	25.70	2	25.77	25.68	3	37,244	0.01%
2020/04/10	4	25.70	55.2	25.70	25.73	-51.2	37,181	-0.14%
2020/04/09	60.1	25.64	0	0.00	25.65	60.1	37,221	0.16%
2020/04/08	12	25.45	27	25.53	25.77	-15	36,867	-0.04%
2020/04/07	1	25.18	171	25.21	25.22	-170	36,353	-0.47%	大賣/鉅額交易
2020/04/06	107	24.73	18	24.69	24.84	89	36,110	0.25%	大買/
2020/04/01	9	24.50	19	24.48	24.52	-10	35,797	-0.03%
2020/03/31	14	24.43	13	24.45	24.49	1	35,582	0.00%
2020/03/30	20	24.21	11	24.26	24.32	9	35,350	0.03%
2020/03/27	33	24.55	34	24.71	24.35	-1	35,016	0.00%
2020/03/26	10.4	24.14	1	23.95	24.26	9.4	34,321	0.03%
2020/03/25	23	24.22	19	24.23	24.09	4	33,888	0.01%
2020/03/24	7	23.36	18	23.28	23.38	-11	33,068	-0.03%
2020/03/23	40	22.48	139	22.50	22.49	-99	32,600	-0.30%	大賣/
2020/03/20	156.5	22.56	23	23.02	23.28	133.5	31,861	0.42%	大買/鉅額交易
2020/03/19	112	22.07	6	22.29	21.85	106	30,566	0.35%	大買/鉅額交易
2020/03/18	50.5	23.57	4	23.46	23.29	46.5	28,445	0.16%
2020/03/17	62.1	23.78	9	23.83	23.67	53.1	27,264	0.19%
2020/03/16	47.1	24.81	16	24.93	24.41	31.1	25,639	0.12%
2020/03/13	142	24.24	10	24.67	25.29	132	24,153	0.55%	大買/鉅額交易
2020/03/12	188	26.06	0.4	26.05	25.93	187.6	21,637	0.87%	大買/鉅額交易
2020/03/11	38	27.20	0	0.00	26.97	38	19,241	0.20%
2020/03/10	66	26.87	6	26.84	27.25	60	18,794	0.32%
2020/03/09	101.1	27.30	15	27.30	27.25	86.1	17,707	0.49%	大買/
2020/03/06	11	27.82	131	27.90	27.88	-120	16,214	-0.74%	大賣/鉅額交易
2020/03/05	129	28.07	1	28.06	28.10	128	16,065	0.80%	大買/鉅額交易
2020/03/04	8	27.81	0	0.00	27.86	8	16,235	0.05%
2020/03/03	112	28.04	104	27.93	27.93	8	15,926	0.05%	大買/大賣/
2020/03/02	138	27.61	107	27.58	27.75	31	15,541	0.20%	大買/大賣/
2020/02/27	17	27.93	5	27.89	27.90	12	14,821	0.08%
2020/02/26	10	28.37	4	28.41	28.30	6	13,985	0.04%
2020/02/25	4	28.57	39	28.44	28.67	-35	13,480	-0.26%
2020/02/24	4	28.66	108	28.68	28.70	-104	13,484	-0.77%	大賣/鉅額交易
2020/02/21	4	28.86	2	28.88	28.90	2	13,361	0.01%
2020/02/20	1	28.93	0	0.00	28.93	1	13,388	0.01%
2020/02/19	1	28.80	6	28.95	28.96	-5	13,416	-0.04%
2020/02/18	0	0.00	4	28.80	28.80	-4	13,342	-0.03%
2020/02/17	2	28.69	7	28.80	28.80	-5	13,204	-0.04%
2020/02/14	0	0.00	8	28.75	28.79	-8	13,043	-0.06%
2020/02/13	9	28.69	2	28.63	28.64	7	12,980	0.05%
2020/02/12	5	28.50	0	0.00	28.56	5	13,444	0.04%
2020/02/11	0	28.40	0	0.00	28.34	0	13,351	0.00%
2020/02/10	112	28.00	106	27.90	28.14	6	13,445	0.04%	大買/大賣/
2020/02/07	11.1	28.26	3	28.29	28.23	8.1	13,453	0.06%
2020/02/06	37.5	28.34	1	28.30	28.44	36.5	13,474	0.27%
2020/02/05	52	28.07	0	0.00	28.08	52	13,426	0.39%
2020/02/04	59	27.85	0	0.00	28.12	59	13,381	0.44%
2020/02/03	109	27.57	102	27.56	27.74	7	13,397	0.05%	大買/大賣/
2020/01/31	25	27.90	0	0.00	27.92	25	12,821	0.19%
2020/01/30	57	27.73	62.3	28.15	27.70	-5.3	12,492	-0.04%
2020/01/20	1	29.19	0	0.00	29.19	1	10,664	0.01%
2020/01/17	1	29.15	75	29.12	29.16	-74	10,913	-0.68%
2020/01/16	0	0.00	1	28.97	29.10	-1	11,189	-0.01%
2020/01/15	8	29.00	0	0.00	29.01	8	12,641	0.06%
2020/01/14	16	29.00	2	29.00	29.02	14	13,051	0.11%
2020/01/13	1	28.76	0	0.00	28.84	1	13,473	0.01%
2020/01/10	1	28.69	0	0.00	28.69	1	13,569	0.01%
2020/01/09	73	28.72	1	28.69	28.70	72	13,606	0.53%
2020/01/08	73	28.64	70	28.47	28.50	3	13,583	0.02%
2020/01/07	6	28.59	4	28.65	28.69	2	13,478	0.01%
2020/01/06	4	29.04	5	28.98	28.96	-1	13,221	-0.01%
2020/01/03	19	29.22	79	29.15	29.18	-60	13,373	-0.45%
2020/01/02	1	29.08	0	0.00	29.09	1	13,410	0.01%
2019/12/31	0	0.00	6	29.00	28.97	-6	13,889	-0.04%
2019/12/30	4	28.98	7	29.01	29.00	-3	13,762	-0.02%
2019/12/27	0	0.00	7	28.92	28.90	-7	13,551	-0.05%
2019/12/26	1	28.89	7	28.88	28.86	-6	13,505	-0.04%
2019/12/25	0	0.00	3	28.82	28.83	-3	13,511	-0.02%
2019/12/24	1	28.79	0	0.00	28.74	1	13,535	0.01%
2019/12/23	2	28.72	0	0.00	28.72	2	13,547	0.01%
2019/12/20	0	0.00	7.6	28.81	28.80	-7.6	13,527	-0.06%
2019/12/19	4	28.70	4	28.80	28.69	0	13,545	0.00%
2019/12/18	10	28.79	8	28.73	28.77	2	13,651	0.01%
2019/12/17	5	28.69	2	28.60	28.71	3	13,549	0.02%
2019/12/16	3	28.54	13	28.52	28.57	-10	13,469	-0.07%
2019/12/12	2	28.32	8	28.31	28.31	-6	13,384	-0.04%
2019/12/11	0	0.00	1	28.20	28.21	-1	13,328	-0.01%
2019/12/10	0	0.00	0.2	28.21	28.14	-0.2	13,446	0.00%
2019/12/06	2	28.09	2	28.18	28.13	0	13,516	0.00%
2019/12/05	0	0.00	4	28.03	28.03	-4	13,450	-0.03%
2019/12/04	1	27.81	5	27.86	27.88	-4	13,511	-0.03%
2019/12/03	5	27.75	0	0.00	27.92	5	13,692	0.04%
2019/12/02	8	27.69	0	0.00	27.65	8	13,797	0.06%
2019/11/29	9	27.77	0	0.00	27.75	9	13,635	0.07%
2019/11/27	3	28.04	0	0.00	28.04	3	13,666	0.02%
2019/11/26	0	0.00	23	28.06	28.06	-23	13,631	-0.17%
2019/11/25	3.1	28.00	0	0.00	27.99	3.1	13,586	0.02%
2019/11/21	1	27.87	0	0.00	28.00	1	13,703	0.01%
2019/11/20	10	28.08	0	0.00	28.09	10	13,558	0.07%
2019/11/19	0	0.00	2	28.10	28.14	-2	13,536	-0.01%
2019/11/18	0	0.00	8	27.99	28.05	-8	13,457	-0.06%
2019/11/15	0	0.00	7	27.84	27.88	-7	13,347	-0.05%
2019/11/14	2	27.81	0	0.00	27.83	2	13,300	0.02%
2019/11/13	0	0.00	1	27.74	27.79	-1	13,284	-0.01%
2019/11/12	23	27.65	0	0.00	27.74	23	13,309	0.17%
2019/11/11	35	27.54	0	0.00	27.50	35	13,273	0.26%
2019/11/07	13	27.77	1	27.85	27.80	12	12,608	0.10%
2019/11/06	5	27.95	1	27.84	27.93	4	12,524	0.03%
2019/11/05	3	28.00	4	28.01	28.03	-1	12,445	-0.01%
2019/11/04	21	27.81	9	27.82	27.84	12	12,571	0.10%
2019/11/01	5	27.56	0	0.00	27.63	5	12,668	0.04%
2019/10/31	2	27.61	0	0.00	27.58	2	12,802	0.02%
2019/10/30	13	27.60	0	0.00	27.65	13	12,593	0.10%
2019/10/29	6	27.73	0	0.00	27.62	6	12,476	0.05%
2019/10/28	9	27.66	1	27.68	27.70	8	12,149	0.07%
2019/10/25	5	27.70	2	27.61	27.60	3	11,944	0.03%
2019/10/24	18.3	27.63	4	27.62	27.65	14.3	11,625	0.12%
2019/10/23	95	27.50	4	27.55	27.54	91	11,355	0.80%
2019/10/22	1	29.03	20.7	29.02	29.03	-19.7	9,885	-0.20%
2019/10/21	5	28.92	5	28.93	28.95	0	9,478	0.00%
2019/10/18	5	28.84	0	0.00	28.82	5	8,991	0.06%
2019/10/17	5	28.51	7	28.60	28.70	-2	8,831	-0.02%
2019/10/16	7	28.51	0.7	28.56	28.51	6.4	8,735	0.07%
2019/10/15	17	28.47	1	28.54	28.45	16	8,666	0.18%
2019/10/14	2	28.52	1	28.54	28.52	1	8,593	0.01%
2019/10/09	2	28.30	0	0.00	28.28	2	8,581	0.02%
2019/10/08	34	28.55	6	28.46	28.44	28	8,493	0.33%
2019/10/07	38	28.45	7	28.40	28.42	31	8,511	0.36%
2019/10/04	0.2	28.17	7	28.13	28.14	-6.8	7,917	-0.09%
2019/10/03	0.3	28.17	0	0.00	28.12	0.3	7,926	0.00%
2019/10/02	2	28.11	0	0.00	28.17	2	7,930	0.03%
2019/10/01	0	0.00	3	28.17	28.18	-3	8,004	-0.04%
2019/09/27	1	27.95	1	28.12	27.88	0	7,986	0.00%
2019/09/25	0	0.00	1	28.23	28.20	-1	7,983	-0.01%
2019/09/24	2	28.31	6.4	28.32	28.33	-4.4	8,100	-0.05%
2019/09/23	4	28.10	1	28.10	28.12	3	8,000	0.04%
2019/09/20	0	0.00	2.9	27.99	27.98	-2.9	7,850	-0.04%
2019/09/19	2	27.97	4	27.97	27.97	-2	7,861	-0.03%
2019/09/18	5	28.02	1	28.05	28.05	4	7,862	0.05%
2019/09/17	7	27.99	13.1	27.98	28.00	-6.1	7,859	-0.08%
2019/09/16	1	27.97	5	27.97	27.94	-4	7,809	-0.05%
2019/09/12	11	27.97	1	28.00	27.92	10	7,861	0.13%
2019/09/10	14	27.76	5	27.72	27.74	9	7,725	0.12%
2019/09/09	1	27.76	5	27.77	27.77	-4	7,727	-0.05%
2019/09/06	1	27.85	5	27.86	27.83	-4	7,701	-0.05%
2019/09/05	4	27.70	5	27.76	27.71	-1	7,572	-0.01%
2019/09/04	0	0.00	14	27.47	27.54	-14	7,409	-0.19%
2019/09/03	10	27.42	6	27.50	27.40	4	7,314	0.05%
2019/09/02	0	0.00	35.6	27.41	27.44	-35.6	7,237	-0.49%
2019/08/30	0	0.00	8	27.27	27.25	-8	7,220	-0.11%
2019/08/29	12	26.99	5	26.98	27.00	7	7,036	0.10%
2019/08/27	1	26.96	6	26.99	26.96	-5	7,234	-0.07%
2019/08/26	7	26.82	0	0.00	26.88	7	7,350	0.10%
2019/08/23	1	27.01	0	0.00	27.02	1	7,298	0.01%
2019/08/22	4	27.12	0	0.00	27.02	4	7,477	0.05%
2019/08/20	1	27.08	2	27.05	27.07	-1	7,787	-0.01%
2019/08/19	2	27.09	0	0.00	27.03	2	8,017	0.02%
2019/08/16	3	26.93	47	26.87	26.95	-44	8,497	-0.52%
2019/08/14	2	26.97	3	26.95	26.93	-1	8,821	-0.01%
2019/08/13	2	26.74	20	26.78	26.76	-18	9,037	-0.20%
2019/08/12	22	26.83	15	26.87	26.90	7	9,379	0.07%
2019/08/08	7	26.54	5	26.53	26.56	2	9,580	0.02%
2019/08/07	4	26.57	0	0.00	26.43	4	9,640	0.04%
2019/08/06	17	26.31	0	0.00	26.52	17	9,836	0.17%
2019/08/05	3	26.70	0	0.00	26.60	3	9,910	0.03%
2019/08/02	19	26.84	1	26.83	26.85	18	9,881	0.18%
2019/07/31	1	27.15	0	0.00	27.20	1	9,844	0.01%
2019/07/30	0	0.00	4	27.26	27.29	-4	9,832	-0.04%
2019/07/29	0	0.00	10	27.35	27.37	-10	9,985	-0.10%
2019/07/26	1	27.41	0	0.00	27.40	1	10,002	0.01%
2019/07/25	4	27.44	4	27.40	27.47	0	9,973	0.00%
2019/07/24	3	27.32	3	27.32	27.28	0	9,839	0.00%
2019/07/23	0	0.00	1	27.25	27.24	-1	9,743	-0.01%
2019/07/22	0	0.00	2	27.09	27.11	-2	9,640	-0.02%
2019/07/19	0	0.00	16	27.12	27.06	-16	9,632	-0.17%
2019/07/18	0	0.00	46	27.08	27.06	-46	9,668	-0.48%
2019/07/17	1	27.17	0	0.00	27.14	1	9,614	0.01%
2019/07/15	0	0.00	8	27.19	27.21	-8	9,580	-0.08%
2019/07/12	10	27.19	7	27.21	27.16	3	9,519	0.03%
2019/07/11	0	0.00	13	27.15	27.11	-13	9,417	-0.14%
2019/07/09	3	26.86	0	0.00	26.87	3	9,354	0.03%
2019/07/08	0	0.00	6.6	26.96	26.96	-6.6	9,386	-0.07%
2019/07/05	0	0.00	8	26.99	26.99	-8	9,410	-0.09%
2019/07/04	0	0.00	4	26.97	26.93	-4	9,405	-0.04%
2019/07/03	3	26.83	0	0.00	26.78	3	9,587	0.03%
2019/07/02	3.7	26.90	0	0.00	26.96	3.7	9,637	0.04%
2019/07/01	6	26.92	13	26.92	26.95	-7	9,701	-0.07%
2019/06/28	1	26.58	6	26.59	26.59	-5	9,568	-0.05%
2019/06/27	8	26.66	11	26.61	26.61	-3	9,642	-0.03%
2019/06/25	3	26.47	1	26.50	26.47	2	9,602	0.02%
2019/06/24	4	26.57	0	0.00	26.60	4	9,553	0.04%
2019/06/21	2	26.63	1	26.67	26.52	1	9,504	0.01%
2019/06/20	3	26.59	1	26.58	26.61	2	9,474	0.02%
2019/06/19	11	26.40	24	26.37	26.47	-13	9,490	-0.14%
2019/06/18	6	26.06	0	0.00	26.06	6	9,486	0.06%
2019/06/17	4	26.04	7	26.08	26.05	-3	9,491	-0.03%
2019/06/14	2	25.98	0	0.00	25.99	2	9,618	0.02%
2019/06/13	0	0.00	4	25.99	26.01	-4	9,632	-0.04%
2019/06/12	1	26.03	4	26.05	26.10	-3	9,561	-0.03%
2019/06/11	1	26.08	11	26.00	26.04	-10	9,520	-0.11%
2019/06/10	11	25.91	3	25.94	25.99	8	9,429	0.08%
2019/06/06	2	25.68	0	0.00	25.69	2	9,425	0.02%
2019/06/05	21	25.89	0	0.00	25.81	21	9,293	0.23%
2019/06/04	4	25.81	8	25.84	25.76	-4	9,308	-0.04%
2019/06/03	5	25.80	5	25.79	25.84	0	9,261	0.00%
2019/05/31	1	25.90	11	25.87	25.94	-10	9,166	-0.11%
2019/05/30	7	25.55	30	25.53	25.58	-23	9,109	-0.25%
2019/05/29	23	25.35	4	25.34	25.39	19	9,105	0.21%
2019/05/28	13	25.45	0	0.00	25.50	13	9,002	0.14%
2019/05/27	32	25.43	1	25.43	25.45	31	9,012	0.34%
2019/05/24	14	25.45	1	25.41	25.44	13	8,978	0.14%
2019/05/23	18	25.44	1	25.44	25.44	17	8,938	0.19%
2019/05/22	3	25.80	4	25.81	25.79	-1	8,554	-0.01%
2019/05/21	10	25.75	0.3	25.84	25.76	9.7	8,558	0.11%
2019/05/20	26	25.65	0	0.00	25.70	26	8,317	0.31%
2019/05/17	36	25.86	4	25.88	25.70	32	8,142	0.39%
2019/05/16	8	25.95	0	0.00	25.92	8	7,872	0.10%
2019/05/15	9	26.21	0	0.00	26.18	9	7,697	0.12%
2019/05/14	7	25.87	1	26.01	26.07	6	7,656	0.08%
2019/05/13	13	26.12	0	0.00	26.09	13	7,409	0.18%
2019/05/10	7	26.70	0	0.00	26.55	7	7,083	0.10%
2019/05/09	33	26.76	0	0.00	26.74	33	6,862	0.48%
2019/05/08	1	27.01	3	27.14	27.20	-2	6,628	-0.03%
2019/05/07	6	27.11	0	0.00	27.26	6	6,768	0.09%
2019/05/06	18	27.09	0	0.00	27.08	18	6,968	0.26%
2019/05/02	0	0.00	13	27.41	27.40	-13	6,805	-0.19%
2019/04/30	10	27.24	0	0.00	27.35	10	6,847	0.15%
2019/04/29	9	27.32	1	27.34	27.35	8	6,855	0.12%
2019/04/24	1	27.50	1	27.56	27.57	0	6,904	0.00%
2019/04/23	1	27.40	1	27.35	27.36	0	6,843	0.00%
2019/04/22	0	0.00	26	27.50	27.41	-26	6,833	-0.38%
2019/04/18	4	27.34	1	27.52	27.14	3	6,739	0.04%
2019/04/17	5	27.49	6	27.45	27.44	-1	6,701	-0.01%
2019/04/16	1	27.25	9	27.19	27.25	-8	6,569	-0.12%
2019/04/15	4	26.96	20	27.00	26.99	-16	6,395	-0.25%
2019/04/12	3	26.73	0	0.00	26.76	3	6,639	0.05%
2019/04/11	11	26.95	2	27.07	26.89	9	6,849	0.13%
2019/04/10	3	26.92	21	26.95	26.97	-18	6,895	-0.26%
2019/04/09	2	26.95	4	27.02	27.02	-2	6,835	-0.03%
2019/04/08	1	26.92	10	26.95	26.93	-9	6,633	-0.14%
2019/04/03	1	26.75	0	0.00	26.73	1	6,721	0.01%
2019/04/01	4	26.55	0	0.00	26.51	4	6,747	0.06%
2019/03/29	1	26.39	6	26.36	26.40	-5	6,645	-0.08%
2019/03/28	3	26.23	1	26.23	26.24	2	6,603	0.03%
2019/03/27	2	26.25	6	26.26	26.28	-4	6,599	-0.06%
2019/03/26	0	0.00	10	26.26	26.25	-10	6,586	-0.15%
2019/03/25	10	26.09	1	26.07	26.10	9	6,812	0.13%
2019/03/22	6	26.46	6	26.39	26.37	0	6,765	0.00%
2019/03/21	2	26.35	10	26.33	26.37	-8	6,637	-0.12%
2019/03/19	2	26.22	0	0.00	26.22	2	6,474	0.03%
2019/03/18	4	26.13	3	26.10	26.13	1	6,282	0.02%
2019/03/15	1	25.91	0	0.00	25.91	1	6,315	0.02%
2019/03/14	1	25.90	0	0.00	25.91	1	6,297	0.02%
2019/03/13	6	25.97	2	26.00	25.98	4	6,393	0.06%
2019/03/12	0	0.00	5	26.05	26.01	-5	6,406	-0.08%
2019/03/11	5	25.85	0	0.00	25.89	5	6,398	0.08%
2019/03/08	1	25.78	1	25.80	25.84	0	6,486	0.00%
2019/03/07	3	25.98	16	26.09	25.98	-13	6,446	-0.20%
2019/03/06	0	0.00	1	26.09	26.08	-1	6,448	-0.02%
2019/03/05	15	26.00	1.1	26.00	26.00	13.9	6,424	0.22%
2019/02/27	4	25.97	2	26.14	25.96	2	6,190	0.03%
2019/02/26	0	0.00	8.6	26.23	26.18	-8.6	6,134	-0.14%
2019/02/25	4	26.10	6	26.07	26.13	-2	6,036	-0.03%
2019/02/22	5	25.89	0	0.00	25.90	5	5,846	0.09%
2019/02/21	0	0.00	2	25.84	25.84	-2	5,647	-0.04%
2019/02/15	0	0.00	2	25.36	25.39	-2	5,279	-0.04%
2019/02/14	3	25.42	1	25.44	25.43	2	5,240	0.04%
2019/02/13	1.4	25.32	4	25.35	25.42	-2.6	5,182	-0.05%
2019/02/11	0	0.00	2	25.00	24.99	-2	4,965	-0.04%
2019/01/29	3.2	24.88	5	24.89	24.89	-1.8	4,913	-0.04%
2019/01/28	1.4	25.07	11	25.05	25.01	-9.6	4,903	-0.20%
2019/01/25	0	0.00	7	24.82	24.90	-7	4,787	-0.15%
2019/01/24	4	24.54	0	0.00	24.55	4	4,632	0.09%
2019/01/23	0	0.00	17	24.40	24.44	-17	4,651	-0.37%
2019/01/22	0	0.00	17	24.51	24.50	-17	4,706	-0.36%
2019/01/18	0	0.00	2	24.34	24.39	-2	5,011	-0.04%
2019/01/16	0	0.00	1	24.28	24.25	-1	5,438	-0.02%
2019/01/15	0	0.00	1	24.18	24.13	-1	6,020	-0.02%
2019/01/10	1	24.00	13	24.00	24.01	-12	6,289	-0.19%
2019/01/09	5.2	24.03	1	23.90	24.05	4.2	6,401	0.07%
2019/01/08	0	0.00	1	23.78	23.79	-1	6,461	-0.02%
2019/01/07	6	23.65	10	23.65	23.73	-4	6,725	-0.06%
2019/01/04	13	23.29	0	0.00	23.40	13	7,051	0.18%
2019/01/03	13	23.68	0	0.00	23.59	13	7,909	0.16%
2019/01/02	5	23.82	0	0.00	23.83	5	8,005	0.06%
2018/12/27	1	24.00	0	0.00	23.91	1	8,621	0.01%
2018/12/26	9.2	23.86	1	23.77	23.72	8.2	8,759	0.09%
2018/12/25	22	23.89	0	0.00	23.97	22	8,686	0.25%
2018/12/24	3	24.18	0	0.00	24.18	3	8,487	0.04%
2018/12/22	1	24.14	0	0.00	24.17	1	8,472	0.01%
2018/12/21	1	24.11	0	0.00	24.14	1	8,473	0.01%
2018/12/20	0	0.00	6	24.13	24.13	-6	8,454	-0.07%
2018/12/19	1	24.13	5	24.12	24.14	-4	8,442	-0.05%
2018/12/18	12	24.01	1	23.99	24.03	11	8,463	0.13%
2018/12/17	1	24.30	0	0.00	24.31	1	8,215	0.01%
2018/12/14	6	24.24	0	0.00	24.31	6	8,178	0.07%
2018/12/13	0	0.00	2	24.37	24.39	-2	8,152	-0.02%
2018/12/12	1	24.26	0	0.00	24.32	1	8,220	0.01%
2018/12/11	3	24.11	0	0.00	24.18	3	8,275	0.04%
2018/12/10	2	24.13	0	0.00	24.07	2	8,351	0.02%
2018/12/06	2	24.11	17	24.33	24.19	-15	8,290	-0.18%
2018/12/05	2	24.61	7	24.51	24.60	-5	8,209	-0.06%
2018/12/04	0	0.00	3	24.87	24.82	-3	8,447	-0.04%
2018/12/03	5	24.84	4	24.83	24.89	1	8,500	0.01%
2018/11/30	4	24.47	0	0.00	24.46	4	8,381	0.05%
2018/11/29	5	24.46	0	0.00	24.38	5	8,342	0.06%
2018/11/28	5	24.16	0	0.00	24.27	5	8,290	0.06%
2018/11/27	2	24.06	0	0.00	24.10	2	8,278	0.02%
2018/11/26	11	24.07	0	0.00	24.11	11	8,272	0.13%
2018/11/23	5	23.88	1	23.94	23.94	4	8,256	0.05%
2018/11/22	5	24.02	0	0.00	23.98	5	8,224	0.06%
2018/11/21	1	23.94	0	0.00	24.14	1	8,179	0.01%
2018/11/19	0	0.00	1	24.39	24.40	-1	8,079	-0.01%
2018/11/16	0	0.00	5	24.26	24.29	-5	8,055	-0.06%
2018/11/13	3	23.87	0	0.00	24.12	3	8,005	0.04%
2018/11/12	2	24.22	0	0.00	24.18	2	7,914	0.03%
2018/11/08	1	24.36	0	0.00	24.37	1	7,862	0.01%
2018/11/06	13	24.13	9	24.15	24.08	4	7,809	0.05%
2018/11/01	3.3	24.12	0	0.00	24.08	3.3	7,680	0.04%
2018/10/31	16	23.65	20	23.60	23.78	-4	7,620	-0.05%
2018/10/30	3	23.31	2	23.39	23.42	1	7,572	0.01%
2018/10/29	10	23.47	22	23.39	23.34	-12	7,528	-0.16%
2018/10/26	28	23.59	25	23.48	23.43	3	7,385	0.04%
2018/10/25	9	23.59	0	0.00	23.59	9	7,185	0.13%
2018/10/24	56.1	24.19	40	24.09	24.12	16.1	6,901	0.23%
2018/10/23	23	24.14	0	0.00	24.13	23	6,812	0.34%
2018/10/22	15	25.63	2	25.81	25.81	13	6,360	0.20%
2018/10/18	1	25.45	4	25.52	25.54	-3	6,234	-0.05%
2018/10/17	28	25.65	1	25.55	25.51	27	6,223	0.43%
2018/10/16	7	25.27	0	0.00	25.39	7	6,122	0.11%
2018/10/15	29	25.19	0	0.00	25.18	29	5,996	0.48%
2018/10/12	7	25.07	2	25.19	25.26	5	5,746	0.09%
2018/10/11	37.1	24.93	0	0.00	24.91	37.1	5,427	0.68%
2018/10/09	1	26.20	0	0.00	26.34	1	4,295	0.02%
2018/10/08	15.8	26.48	0	0.00	26.70	15.8	3,944	0.40%
2018/10/05	8	26.30	0	0.00	26.43	8	3,543	0.23%
2018/10/04	3	26.75	0	0.00	26.78	3	3,174	0.09%
2018/10/02	1	27.20	0	0.00	27.20	1	2,889	0.03%
2018/09/27	1	27.34	0	0.00	27.33	1	3,070	0.03%
2018/09/25	0.1	27.54	0	0.00	27.49	0.1	3,115	0.00%
2018/09/20	3	27.38	0	0.00	27.40	3	3,130	0.10%
2018/09/19	4	27.41	0	0.00	27.41	4	3,246	0.12%
2018/09/14	0	0.00	2	27.14	27.40	-2	3,392	-0.06%
2018/09/13	3	26.90	0	0.00	26.92	3	3,354	0.09%
2018/09/10	23	26.77	0	0.00	26.67	23	3,260	0.71%
2018/09/07	4	27.27	0	0.00	27.19	4	3,011	0.13%
2018/09/06	2	27.35	1	27.47	27.45	1	2,903	0.03%
2018/09/03	8	27.63	5	27.70	27.63	3	2,927	0.10%
2018/08/31	1	27.60	0	0.00	27.78	1	2,999	0.03%
2018/08/29	9	27.58	0	0.00	27.61	9	3,158	0.28%
2018/08/28	0	0.00	17	27.56	27.56	-17	3,165	-0.54%
2018/08/24	2	27.20	6	27.16	27.20	-4	3,211	-0.12%
2018/08/21	3	27.21	0	0.00	27.23	3	3,464	0.09%
2018/08/16	2	27.08	0	0.00	27.09	2	3,491	0.06%
2018/08/15	5	27.16	0	0.00	27.10	5	3,502	0.14%
2018/08/14	2	27.29	0	0.00	27.38	2	3,522	0.06%
2018/08/13	0	0.00	2	27.11	27.18	-2	3,566	-0.06%
2018/08/10	1	27.50	5	27.51	27.53	-4	3,620	-0.11%
2018/08/09	3	27.54	3	27.55	27.50	0	3,723	0.00%
2018/08/08	4	27.67	4	27.60	27.60	0	3,754	0.00%
2018/08/07	0	0.00	5	27.44	27.45	-5	3,745	-0.13%
2018/08/06	0	0.00	5	27.35	27.43	-5	3,772	-0.13%
2018/08/03	0	0.00	1	27.19	27.18	-1	3,769	-0.03%
2018/08/02	4	27.09	4	27.02	27.00	0	3,725	0.00%
2018/08/01	1	27.28	28	27.25	27.28	-27	3,656	-0.74%
2018/07/31	0	0.00	5	27.04	27.19	-5	3,629	-0.14%
2018/07/30	1	26.99	2	27.06	27.04	-1	3,552	-0.03%
2018/07/26	0	0.00	15	26.56	26.59	-15	3,256	-0.46%
2018/07/25	1	26.46	0	0.00	26.47	1	3,187	0.03%
2018/07/20	7	26.21	8	26.23	26.14	-1	3,131	-0.03%
2018/07/18	1	26.16	21	26.17	26.21	-20	3,264	-0.61%
2018/07/16	0	0.00	4	25.92	25.93	-4	3,155	-0.13%
2018/07/09	2	25.47	0	0.00	25.60	2	3,152	0.06%
2018/07/06	6	25.18	2	25.47	25.30	4	3,128	0.13%
2018/07/05	1	25.52	0	0.00	25.31	1	3,045	0.03%
2018/07/03	0	0.00	1	25.50	25.50	-1	2,932	-0.03%
2018/07/02	7	25.68	0	0.00	25.61	7	2,896	0.24%
2018/06/28	4	25.41	2	25.40	25.40	2	2,842	0.07%
2018/06/27	6	25.66	0	0.00	25.64	6	2,725	0.22%
2018/06/26	23	25.68	0	0.00	25.65	23	2,696	0.85%
2018/06/25	13	25.79	0	0.00	25.78	13	2,557	0.51%
2018/06/22	2	25.92	0	0.00	26.00	2	2,434	0.08%
2018/06/20	0	0.00	9	26.00	26.10	-9	2,418	-0.37%
2018/06/08	0	0.00	5	26.79	26.67	-5	2,313	-0.22%
2018/06/07	0	0.00	5	26.74	26.79	-5	2,251	-0.22%
2018/05/30	1	26.05	0	0.00	26.01	1	1,931	0.05%
2018/05/29	0	0.00	0.2	26.37	26.37	-0.2	1,857	-0.01%
2018/05/25	0	0.00	1	26.40	26.33	-1	1,789	-0.06%
2018/05/24	0	0.00	5	26.40	26.41	-5	1,850	-0.27%
2018/05/22	0	0.00	5	26.40	26.40	-5	1,823	-0.27%
2018/05/21	1	26.39	3	26.41	26.35	-2	1,807	-0.11%
2018/05/18	0	0.00	2	26.13	26.20	-2	1,804	-0.11%
2018/05/15	0	0.00	2	25.70	25.78	-2	1,691	-0.12%
2018/05/14	2	25.72	0	0.00	25.85	2	1,896	0.11%
2018/05/04	0	0.00	2	25.16	25.20	-2	2,064	-0.10%
2018/05/02	2	25.33	0	0.00	25.34	2	2,167	0.09%
2018/04/26	10	25.25	0	0.00	25.23	10	2,349	0.43%
2018/04/25	3	25.21	0	0.00	25.31	3	2,317	0.13%
2018/04/24	0	0.00	1	25.52	25.50	-1	2,303	-0.04%
2018/04/19	8	25.79	2	25.73	25.86	6	2,459	0.24%
2018/04/17	0	0.00	1	25.83	25.77	-1	2,525	-0.04%
2018/04/16	0	0.00	1	25.85	25.98	-1	2,506	-0.04%
2018/04/12	2	26.05	1	26.07	26.00	1	2,575	0.04%
2018/04/11	0	0.00	7.1	26.03	26.11	-7.1	2,610	-0.27%
2018/04/09	1	25.86	1	25.86	25.95	0	2,688	0.00%
2018/04/03	2	25.92	0	0.00	25.92	2	2,706	0.07%
2018/04/02	1	26.01	0	0.00	26.02	1	2,730	0.04%
2018/03/31	1	25.96	0	0.00	25.95	1	2,747	0.04%
2018/03/23	1	25.80	0	0.00	25.82	1	2,712	0.04%
2018/03/22	1	26.24	0	0.00	26.14	1	2,676	0.04%
2018/03/15	1	26.09	0	0.00	26.11	1	2,658	0.04%
2018/03/13	1	26.11	4	26.14	26.17	-3	2,682	-0.11%
2018/03/12	2	26.08	2	26.07	26.10	0	2,802	0.00%
2018/03/02	1	25.70	4	25.70	25.76	-3	3,122	-0.10%
2018/02/27	1	25.98	0	0.00	25.95	1	3,142	0.03%
2018/02/23	1	25.75	0	0.00	25.80	1	3,089	0.03%
2018/02/21	3	25.50	0	0.00	25.72	3	3,099	0.10%
2018/02/12	4	25.19	0	0.00	25.15	4	3,108	0.13%
2018/02/07	1	25.38	0	0.00	25.43	1	3,121	0.03%
2018/02/06	3	24.63	0	0.00	24.99	3	3,135	0.10%
2018/01/31	0	0.00	10	26.20	26.45	-10	3,123	-0.32%
2018/01/30	0	0.00	4	26.43	26.41	-4	3,101	-0.13%
2018/01/29	0	0.00	10	26.76	26.80	-10	3,093	-0.32%
2018/01/26	2	26.40	6.4	26.37	26.54	-4.4	2,996	-0.15%
2018/01/25	4	26.49	1	26.44	26.45	3	2,973	0.10%
2018/01/24	0	0.00	1	26.30	26.32	-1	2,899	-0.03%
2018/01/19	1	26.02	0	0.00	26.00	1	2,838	0.04%
2018/01/18	2	26.08	6	26.07	26.02	-4	2,819	-0.14%
2018/01/16	1	25.77	0	0.00	25.80	1	2,680	0.04%
2018/01/15	0	0.00	2	25.60	25.65	-2	2,651	-0.08%
2018/01/12	0	0.00	3	25.55	25.54	-3	2,650	-0.11%
2018/01/09	0	0.00	3	25.50	25.50	-3	2,572	-0.12%
2018/01/04	1	25.31	0	0.00	25.41	1	2,536	0.04%
2018/01/03	0	0.00	1	25.29	25.31	-1	2,543	-0.04%