元大高股息 (0056)-元富-烏日券商分點個股進出

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
38.15
漲跌
▲0.18
漲幅
+0.47%
成交量
12,785張
產業
上市
3423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－元富-烏日券商分點個股進出

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

元富-烏日券商分點個股進出
元富-烏日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
2024/09/20	1.4	38.31	10.4	38.37	38.15	-9	34,146	-0.03%
2024/09/19	0	37.74	11.4	38.03	37.97	-11.4	34,336	-0.03%
2024/09/18	5.7	37.78	0	0.00	37.72	5.7	34,587	0.02%
2024/09/16	17.2	37.94	20	37.94	37.98	-2.8	34,423	-0.01%
2024/09/13	0	37.78	0.3	37.81	37.82	-0.2	34,476	0.00%
2024/09/12	9	37.68	4	37.70	37.77	5	34,624	0.01%
2024/09/11	11.1	37.19	2	37.11	37.15	9.1	34,675	0.03%
2024/09/10	15.3	37.17	1	37.40	37.18	14.3	34,657	0.04%
2024/09/09	25.5	37.17	1	37.30	37.66	24.5	34,280	0.07%
2024/09/06	4.6	37.81	0	0.00	37.87	4.6	34,090	0.01%
2024/09/05	12.5	37.69	2	37.93	37.63	10.5	33,990	0.03%
2024/09/04	37.4	37.57	0.5	37.81	37.59	36.9	33,957	0.11%
2024/09/03	12.4	39.00	1	39.00	38.98	11.4	32,915	0.03%
2024/09/02	1.6	39.12	1	39.20	39.06	0.6	33,026	0.00%
2024/08/30	1.2	39.10	1	39.10	39.06	0.2	33,193	0.00%
2024/08/29	2	38.80	0	0.00	39.01	2	33,286	0.01%
2024/08/28	0	38.88	10	38.96	38.99	-10	33,323	-0.03%
2024/08/27	0.7	38.90	0	0.00	38.87	0.7	33,520	0.00%
2024/08/26	2.5	39.10	1	39.14	39.02	1.5	33,677	0.00%
2024/08/23	0.1	38.56	0	0.00	38.61	0.1	33,641	0.00%
2024/08/22	3.1	38.69	0	0.00	38.58	3.1	33,645	0.01%
2024/08/21	1.4	38.75	11	38.75	38.66	-9.6	34,132	-0.03%
2024/08/20	2.3	38.93	0.5	39.09	38.91	1.8	34,163	0.01%
2024/08/19	6.1	38.87	21	38.95	38.83	-14.9	34,359	-0.04%
2024/08/16	4.6	38.80	2.7	38.77	38.82	1.9	34,635	0.01%
2024/08/15	5.1	38.35	31	38.40	38.17	-25.9	34,293	-0.08%
2024/08/14	1.3	38.33	8	38.34	38.36	-6.7	34,342	-0.02%
2024/08/13	6	37.94	13	38.03	37.98	-7	34,322	-0.02%
2024/08/12	4.2	37.92	5.2	37.67	37.88	-1	34,454	0.00%
2024/08/09	11.1	37.44	4	37.22	37.35	7.1	34,528	0.02%
2024/08/08	9.6	36.51	1	36.57	36.77	8.6	34,402	0.03%
2024/08/07	16.2	36.77	6	36.93	36.99	10.2	34,260	0.03%
2024/08/06	31.4	35.43	5.4	35.37	35.81	26	33,982	0.08%
2024/08/05	58.4	35.41	12.6	35.26	35.11	45.8	32,829	0.14%
2024/08/02	33.2	38.18	5	38.00	38.00	28.2	30,893	0.09%
2024/08/01	12.5	38.92	4	38.95	39.15	8.5	30,172	0.03%
2024/07/31	49.3	38.25	0	0.00	38.37	49.3	30,161	0.16%
2024/07/30	26.5	37.92	0	0.00	38.37	26.5	29,935	0.09%
2024/07/29	50.6	38.50	2	38.47	38.42	48.6	29,326	0.17%
2024/07/26	32.1	38.61	2	38.49	38.82	30.1	28,488	0.11%
2024/07/23	32.2	39.47	3.1	39.43	39.47	29.1	27,170	0.11%
2024/07/22	45.4	38.92	3	38.84	39.04	42.4	26,876	0.16%
2024/07/19	25.2	39.90	11.5	40.19	39.81	13.7	25,911	0.05%
2024/07/18	17.6	40.40	1	40.30	40.40	16.6	25,163	0.07%
2024/07/17	14.6	41.16	2	41.15	41.00	12.6	24,503	0.05%
2024/07/16	21.6	41.26	0	0.00	41.30	21.6	24,409	0.09%
2024/07/15	20.5	42.30	0.6	42.29	42.37	19.9	25,086	0.08%
2024/07/12	22.3	42.37	21	42.45	42.39	1.3	24,909	0.01%
2024/07/11	4.1	42.68	0	0.00	42.65	4.1	25,598	0.02%
2024/07/10	5.4	42.20	0	0.00	42.34	5.4	27,066	0.02%
2024/07/09	7	42.06	1	42.34	42.09	6	27,738	0.02%
2024/07/08	1.1	41.83	4	42.08	42.14	-2.9	27,493	-0.01%
2024/07/05	12.1	41.90	0	0.00	41.94	12.1	27,341	0.04%
2024/07/04	2	41.72	5	41.83	41.88	-3	27,085	-0.01%
2024/07/03	5.2	41.33	0	0.00	41.42	5.2	26,816	0.02%
2024/07/02	21.3	41.04	0	0.00	41.10	21.3	26,714	0.08%
2024/07/01	31.5	41.37	0.1	41.40	41.35	31.4	25,929	0.12%
2024/06/28	30.4	41.31	0.2	41.20	41.12	30.2	25,162	0.12%
2024/06/27	3.3	40.92	0	0.00	40.91	3.3	25,197	0.01%
2024/06/26	6	41.50	0	0.00	41.20	6	25,105	0.02%
2024/06/25	0.7	41.18	5	41.00	41.30	-4.3	24,778	-0.02%
2024/06/24	6.3	41.42	0	0.00	41.41	6.3	24,604	0.03%
2024/06/21	1.1	41.80	1	41.65	41.90	0.1	24,658	0.00%
2024/06/20	3.6	41.79	4	41.78	41.95	-0.4	24,702	0.00%
2024/06/19	0.4	41.54	9.4	41.36	41.52	-9	24,861	-0.04%
2024/06/18	0.3	40.88	1	40.90	40.96	-0.7	24,809	0.00%
2024/06/17	1	40.78	4.5	40.72	40.79	-3.5	25,013	-0.01%
2024/06/14	0	0.00	1.5	40.53	40.55	-1.5	25,218	-0.01%
2024/06/13	1	40.26	0.8	40.40	40.42	0.2	25,502	0.00%
2024/06/12	0.6	40.00	3	39.90	39.97	-2.4	25,595	-0.01%
2024/06/11	6.1	39.88	0	0.00	39.95	6.1	25,805	0.02%
2024/06/07	1	40.03	3	40.03	40.01	-2	25,867	-0.01%
2024/06/06	1.1	39.96	2.5	40.00	40.05	-1.3	26,073	-0.01%
2024/06/05	2.7	39.95	6	39.99	39.86	-3.3	26,194	-0.01%
2024/06/04	0	40.13	0	0.00	40.01	0	26,673	0.00%
2024/06/03	0.7	40.20	0	0.00	40.32	0.7	26,970	0.00%
2024/05/31	1.2	40.19	1	40.16	39.93	0.2	27,267	0.00%
2024/05/30	1.5	40.21	2	40.09	40.03	-0.5	27,391	0.00%
2024/05/29	1.1	40.79	5	40.67	40.59	-3.9	27,695	-0.01%
2024/05/28	0.1	40.80	4	40.81	40.81	-3.9	27,722	-0.01%
2024/05/27	3.8	40.84	12	40.82	40.74	-8.2	27,745	-0.03%
2024/05/24	0.2	40.06	32	40.05	40.10	-31.8	27,490	-0.12%
2024/05/23	1.2	40.05	0.5	40.04	40.01	0.7	27,610	0.00%
2024/05/22	0.1	40.00	6	39.95	40.04	-5.9	27,763	-0.02%
2024/05/21	3.2	39.49	3	39.51	39.50	0.2	27,717	0.00%
2024/05/20	0.5	39.68	4.2	39.64	39.66	-3.7	27,847	-0.01%
2024/05/17	1.1	39.47	0	0.00	39.51	1.1	28,163	0.00%
2024/05/16	1.3	39.61	3	39.60	39.60	-1.7	28,312	-0.01%
2024/05/15	0.7	39.39	13	39.42	39.30	-12.3	28,593	-0.04%
2024/05/14	0	0.00	1	39.30	39.26	-1	29,207	0.00%
2024/05/13	0.1	39.05	10	39.04	39.04	-9.9	29,257	-0.03%
2024/05/10	6.3	38.81	0	0.00	39.04	6.3	29,446	0.02%
2024/05/09	6	39.04	0	0.00	38.92	6	29,421	0.02%
2024/05/08	0	0.00	4	39.02	39.02	-4	29,501	-0.01%
2024/05/07	1.5	38.96	0	0.00	38.97	1.5	29,676	0.01%
2024/05/06	11.1	38.86	4	38.83	38.88	7.1	29,727	0.02%
2024/05/03	5	38.67	0	38.61	38.45	5	29,694	0.02%
2024/05/02	1.3	38.22	2.2	38.34	38.35	-0.9	29,894	0.00%
2024/04/30	2.8	38.35	0	0.00	38.32	2.8	29,995	0.01%
2024/04/29	1.7	38.35	6.1	38.17	38.34	-4.5	30,224	-0.01%
2024/04/26	0	0.00	2	37.79	37.69	-2	30,421	-0.01%
2024/04/25	3.3	37.49	0	0.00	37.51	3.3	30,629	0.01%
2024/04/24	2.1	37.73	21	37.79	37.85	-18.9	31,019	-0.06%
2024/04/23	16	37.09	0.1	37.28	37.12	15.9	32,830	0.05%
2024/04/22	35.9	37.00	5	37.03	36.92	30.9	34,650	0.09%
2024/04/19	51.2	37.35	5	37.46	37.27	46.2	34,860	0.13%
2024/04/18	15.2	38.21	64	38.10	38.18	-48.8	33,506	-0.15%
2024/04/17	33.9	38.74	2	38.89	38.94	31.9	32,984	0.10%
2024/04/16	59.9	38.59	15	38.49	38.49	44.9	32,116	0.14%
2024/04/15	13.5	39.69	9	39.52	39.62	4.5	30,685	0.01%
2024/04/12	4.1	39.99	1	40.00	39.98	3.1	30,281	0.01%
2024/04/11	3.1	39.96	0	0.00	40.09	3.1	30,433	0.01%
2024/04/10	3.2	40.30	15	40.24	40.20	-11.8	30,557	-0.04%
2024/04/09	8	40.00	41	39.98	39.99	-33	31,635	-0.10%
2024/04/08	3.1	39.90	2	39.88	39.92	1.1	31,929	0.00%
2024/04/03	3.2	39.76	3	39.84	39.75	0.2	31,830	0.00%
2024/04/02	3.3	39.82	4	39.87	39.88	-0.7	31,934	0.00%
2024/04/01	1.5	39.79	0	0.00	39.59	1.5	32,441	0.00%
2024/03/29	1.1	39.65	0	0.00	39.86	1.1	32,753	0.00%
2024/03/28	9.2	39.66	4.8	39.71	39.74	4.4	32,919	0.01%
2024/03/27	2.1	39.43	7	39.37	39.55	-4.9	33,013	-0.01%
2024/03/26	1.3	39.12	4.5	39.26	39.24	-3.2	33,076	-0.01%
2024/03/25	5.5	39.67	2	39.65	39.62	3.5	33,059	0.01%
2024/03/22	3.3	39.89	4	39.95	39.80	-0.7	33,201	0.00%
2024/03/21	0.5	39.73	4	39.88	39.93	-3.5	33,133	-0.01%
2024/03/20	15.3	40.02	3	39.69	39.63	12.3	33,302	0.04%
2024/03/19	0.2	39.51	13	39.66	39.70	-12.8	33,682	-0.04%
2024/03/18	0.3	39.17	2.1	39.06	39.36	-1.8	34,225	-0.01%
2024/03/15	2.9	38.99	30.3	38.88	39.02	-27.4	34,152	-0.08%
2024/03/14	5.4	38.83	3	38.91	38.72	2.4	33,922	0.01%
2024/03/13	19.2	39.02	1	39.10	39.08	18.2	33,830	0.05%
2024/03/12	5.6	38.97	6	38.85	38.99	-0.4	33,698	0.00%
2024/03/11	3.5	38.44	1	38.46	38.43	2.5	33,783	0.01%
2024/03/08	7.5	38.51	19.7	38.88	38.45	-12.2	33,669	-0.04%
2024/03/07	4.2	38.69	16	38.69	38.68	-11.8	33,152	-0.04%
2024/03/06	2.4	38.54	12.4	38.15	38.53	-10	32,892	-0.03%
2024/03/05	0.7	38.14	61	38.10	38.16	-60.3	32,576	-0.19%
2024/03/04	1.3	38.09	7	38.03	38.00	-5.7	32,498	-0.02%
2024/03/01	1.1	37.77	13	37.76	37.74	-11.9	32,039	-0.04%
2024/02/29	1.3	37.56	5	37.56	37.70	-3.7	32,168	-0.01%
2024/02/27	1	37.51	10	37.33	37.51	-9	32,028	-0.03%
2024/02/26	1.2	37.65	13	37.65	37.68	-11.8	31,870	-0.04%
2024/02/23	1	37.81	18	37.84	37.59	-17	31,783	-0.05%
2024/02/22	0.6	37.63	3.1	37.60	37.65	-2.5	32,100	-0.01%
2024/02/21	1	37.30	1	37.39	37.29	0	31,762	0.00%
2024/02/20	2.2	37.32	6	37.36	37.39	-3.8	31,741	-0.01%
2024/02/19	0.7	37.12	2	37.10	37.14	-1.3	31,436	0.00%
2024/02/16	0.2	37.08	24	37.11	37.07	-23.8	31,677	-0.08%
2024/02/15	1.6	36.86	13.5	36.80	36.86	-11.9	31,353	-0.04%
2024/02/05	2.1	36.43	8	36.37	36.45	-5.9	30,608	-0.02%
2024/02/02	4.4	36.48	3	36.47	36.45	1.4	30,525	0.00%
2024/02/01	2	36.31	2	36.28	36.30	0	30,337	0.00%
2024/01/31	5	36.15	0	0.00	36.20	5	30,544	0.02%
2024/01/30	0.1	36.35	16	36.32	36.36	-15.9	30,496	-0.05%
2024/01/29	0.3	36.28	18.6	36.26	36.28	-18.3	30,526	-0.06%
2024/01/26	13	36.12	1	36.07	36.07	12	30,394	0.04%
2024/01/25	6.4	36.33	1	36.30	36.29	5.4	30,391	0.02%
2024/01/24	0	0.00	11	36.30	36.23	-11	30,277	-0.04%
2024/01/23	0	0.00	5	36.17	36.20	-5	30,812	-0.02%
2024/01/22	6.4	36.07	10.5	36.09	36.14	-4.1	30,686	-0.01%
2024/01/19	3.6	35.47	6	35.54	35.65	-2.4	30,473	-0.01%
2024/01/18	36.3	35.18	5	35.04	35.12	31.3	31,058	0.10%
2024/01/17	48	35.34	0	0.00	35.19	48	30,727	0.16%
2024/01/16	68.5	36.26	17.5	36.37	36.37	51	29,046	0.18%
2024/01/15	21.5	36.47	30	36.52	36.42	-8.5	27,642	-0.03%
2024/01/12	4.3	36.29	0	0.00	36.33	4.3	27,656	0.02%
2024/01/11	14.1	36.32	17	36.35	36.39	-2.9	28,953	-0.01%
2024/01/10	30.5	36.29	5	36.28	36.24	25.5	31,275	0.08%
2024/01/09	3	36.59	3.5	36.57	36.49	-0.5	32,297	0.00%
2024/01/08	19.3	36.70	9	36.61	36.57	10.3	32,979	0.03%
2024/01/05	17.2	36.70	5.1	36.69	36.55	12.1	33,330	0.04%
2024/01/04	23.5	36.60	2	36.69	36.59	21.5	33,253	0.06%
2024/01/03	16	36.72	2	36.65	36.68	14	33,531	0.04%
2024/01/02	0	37.22	4	37.10	37.17	-4	32,601	-0.01%
2023/12/29	4.1	37.36	22.2	37.36	37.40	-18.2	32,410	-0.06%
2023/12/28	4.9	37.40	16.5	37.42	37.33	-11.6	32,806	-0.04%
2023/12/27	14.4	37.31	28.3	37.33	37.42	-13.9	33,456	-0.04%
2023/12/26	1.1	36.81	20	36.90	37.00	-18.9	33,230	-0.06%
2023/12/25	8.9	36.62	18.1	36.63	36.65	-9.2	32,781	-0.03%
2023/12/22	0	36.38	0	0.00	36.37	0	32,487	0.00%
2023/12/21	3.1	36.28	10	36.35	36.33	-6.9	32,461	-0.02%
2023/12/20	1.2	36.36	30.6	36.42	36.57	-29.4	32,376	-0.09%
2023/12/19	11.1	36.09	11	36.14	36.10	0.1	32,120	0.00%
2023/12/18	7.4	36.37	13	36.39	36.38	-5.7	32,281	-0.02%
2023/12/15	1.7	36.37	13	36.42	36.36	-11.3	32,159	-0.04%
2023/12/14	2.1	36.42	14.2	36.48	36.55	-12.1	31,933	-0.04%
2023/12/13	3.4	35.95	21	35.99	36.06	-17.6	31,472	-0.06%
2023/12/12	2.1	35.59	1	35.65	35.58	1.1	30,915	0.00%
2023/12/11	1.3	35.47	4.3	35.45	35.47	-3	30,849	-0.01%
2023/12/08	0.3	35.43	14	35.50	35.42	-13.7	30,809	-0.04%
2023/12/07	0	35.29	9	35.32	35.25	-9	30,780	-0.03%
2023/12/06	0.6	35.30	28.2	35.30	35.31	-27.6	31,299	-0.09%
2023/12/05	6.1	34.96	0	0.00	35.05	6.1	31,001	0.02%
2023/12/04	0.2	35.21	47	35.26	35.19	-46.8	30,868	-0.15%
2023/12/01	2.2	35.05	14	35.11	35.13	-11.8	30,932	-0.04%
2023/11/30	0.1	35.08	3	34.95	35.08	-2.9	30,907	-0.01%
2023/11/29	0	35.09	16	35.04	35.09	-16	30,961	-0.05%
2023/11/28	3.7	34.86	1.9	34.85	34.90	1.8	30,789	0.01%
2023/11/27	3	34.85	15	34.90	34.75	-12	30,758	-0.04%
2023/11/24	3	34.97	3	34.97	34.94	0	30,597	0.00%
2023/11/23	53	34.98	0	0.00	34.97	53	30,643	0.17%
2023/11/22	41	35.12	0	0.00	35.05	41	30,857	0.13%
2023/11/21	5.4	35.20	27.3	35.20	35.30	-21.9	31,044	-0.07%
2023/11/20	4.1	34.84	0	0.00	34.90	4.1	31,152	0.01%
2023/11/17	1.1	34.80	0	0.00	34.82	1.1	31,201	0.00%
2023/11/16	0.2	34.76	0	0.00	34.77	0.2	31,282	0.00%
2023/11/15	2.7	34.97	10.1	35.13	34.83	-7.4	31,235	-0.02%
2023/11/14	29	34.69	0	0.00	34.68	29	31,232	0.09%
2023/11/13	1.2	34.64	6	34.60	34.54	-4.8	31,300	-0.02%
2023/11/10	5	34.43	0	0.00	34.43	5	31,543	0.02%
2023/11/09	5	34.54	0	0.00	34.55	5	31,693	0.02%
2023/11/08	2.4	34.48	5	34.47	34.54	-2.7	32,047	-0.01%
2023/11/07	2	34.10	0	0.00	34.23	2	32,009	0.01%
2023/11/06	2.2	34.23	4	34.09	34.24	-1.8	32,783	-0.01%
2023/11/03	1	33.66	6	33.67	33.69	-5	32,772	-0.02%
2023/11/02	2.1	33.51	3	33.45	33.52	-0.9	33,164	0.00%
2023/11/01	3.6	32.79	11.5	32.81	32.89	-7.9	33,528	-0.02%
2023/10/31	31.5	32.83	0	0.00	32.69	31.5	34,305	0.09%
2023/10/30	1.5	33.27	2.5	33.20	33.23	-1	35,099	0.00%
2023/10/27	1.1	33.17	0	0.00	33.13	1.1	35,971	0.00%
2023/10/26	12.5	33.02	11	33.00	33.10	1.5	37,274	0.00%
2023/10/25	1.3	33.65	0	0.00	33.62	1.3	37,595	0.00%
2023/10/24	2.2	33.19	0	0.00	33.47	2.2	38,032	0.01%
2023/10/23	29.9	33.16	15	33.08	33.08	14.9	38,620	0.04%
2023/10/20	7.9	33.18	0	0.00	33.40	7.9	39,802	0.02%
2023/10/19	60.7	33.53	6	33.55	33.65	54.7	41,284	0.13%
2023/10/18	107.2	34.85	1	34.72	34.90	106.2	40,573	0.26%	大買/鉅額交易
2023/10/17	18.1	35.43	1	35.60	35.27	17.1	38,508	0.04%
2023/10/16	7.5	35.51	1	35.54	35.52	6.5	38,342	0.02%
2023/10/13	7.1	35.76	0	0.00	35.72	7.1	38,793	0.02%
2023/10/12	0.7	36.00	5	35.94	35.98	-4.3	39,925	-0.01%
2023/10/11	12.6	35.83	7	36.15	35.78	5.6	41,376	0.01%
2023/10/06	0.8	35.79	4	35.77	35.79	-3.2	42,535	-0.01%
2023/10/05	4.1	35.67	0.5	35.70	35.69	3.6	43,168	0.01%
2023/10/04	3	35.26	2	35.40	35.39	1	43,474	0.00%
2023/10/03	33	35.85	10	36.00	35.60	23	43,353	0.05%
2023/10/02	2.1	35.72	7	35.65	35.74	-4.9	43,325	-0.01%
2023/09/28	1.3	35.01	0	0.00	35.06	1.3	43,861	0.00%
2023/09/27	0.2	34.88	0	0.00	34.87	0.2	44,651	0.00%
2023/09/25	0.1	35.10	2	35.04	35.08	-1.9	46,125	0.00%
2023/09/22	2	34.62	1	34.37	34.89	1	46,174	0.00%
2023/09/21	5.1	34.63	4	34.62	34.70	1.1	46,266	0.00%
2023/09/20	1	35.03	2	35.24	35.05	-1	45,945	0.00%
2023/09/19	2.3	35.17	2.2	35.21	35.14	0.2	46,493	0.00%
2023/09/18	1.1	35.32	0	0.00	35.31	1.1	46,664	0.00%
2023/09/15	0.6	35.59	17	35.57	35.58	-16.4	46,803	-0.04%
2023/09/14	0	35.33	2	35.30	35.31	-2	46,953	0.00%
2023/09/13	0.3	34.81	3.3	34.81	34.86	-3	47,064	-0.01%
2023/09/12	0.2	34.85	0	0.00	34.80	0.2	47,518	0.00%
2023/09/11	8.4	34.75	1	35.07	34.79	7.4	48,056	0.02%
2023/09/08	6.3	35.35	0	0.00	35.42	6.3	47,956	0.01%
2023/09/07	1	35.52	3	35.47	35.45	-2	48,886	0.00%
2023/09/06	1.3	35.61	4.2	35.60	35.60	-2.9	49,568	-0.01%
2023/09/05	1.1	35.34	0	0.00	35.43	1.1	49,852	0.00%
2023/09/04	1.4	35.13	0	0.00	35.27	1.4	50,141	0.00%
2023/09/01	5	35.25	0	0.00	35.12	5	50,299	0.01%
2023/08/31	0.6	35.29	0	0.00	35.31	0.6	50,522	0.00%
2023/08/30	0.3	35.37	1	35.37	35.35	-0.7	50,824	0.00%
2023/08/29	0.4	35.17	0	0.00	35.16	0.4	51,337	0.00%
2023/08/28	1.2	35.14	3	35.04	35.06	-1.8	51,398	0.00%
2023/08/25	2	35.34	0	0.00	35.14	2	51,319	0.00%
2023/08/24	4	36.01	20.8	35.92	35.76	-16.8	51,396	-0.03%
2023/08/23	0.3	35.38	6	35.24	35.43	-5.7	51,458	-0.01%
2023/08/22	3	35.26	2.4	35.15	35.11	0.6	52,007	0.00%
2023/08/21	0.2	34.89	1.7	34.84	34.85	-1.5	52,135	0.00%
2023/08/18	11	34.91	2	35.43	34.84	9	52,121	0.02%
2023/08/17	1.1	34.84	7.4	35.19	35.33	-6.3	51,806	-0.01%
2023/08/16	3.1	34.70	60	34.65	35.14	-56.9	51,736	-0.11%
2023/08/15	4.6	34.90	3	34.90	34.85	1.6	51,873	0.00%
2023/08/14	2.2	34.23	14	34.33	34.28	-11.8	52,221	-0.02%
2023/08/11	2.4	34.60	101	34.65	34.56	-98.6	52,016	-0.19%	大賣/
2023/08/10	12	34.53	1	34.43	34.43	11	52,010	0.02%
2023/08/09	6.1	35.62	4	35.64	35.35	2.1	51,239	0.00%
2023/08/08	5	35.48	3	35.82	35.59	2	50,991	0.00%
2023/08/07	3.4	35.68	12	35.58	35.70	-8.6	50,577	-0.02%
2023/08/04	6.2	34.65	24	34.65	34.74	-17.8	50,055	-0.04%
2023/08/02	28.4	34.82	14	34.76	34.51	14.4	49,160	0.03%
2023/08/01	13.8	35.54	13.7	35.60	35.73	0.1	47,781	0.00%
2023/07/31	12.2	35.84	41.6	36.67	35.74	-29.4	46,827	-0.06%
2023/07/28	0.2	36.58	41	36.40	36.58	-40.8	45,368	-0.09%
2023/07/27	2.4	36.14	0	0.00	36.10	2.4	44,245	0.01%
2023/07/26	6.2	35.98	13.7	36.10	36.02	-7.5	43,693	-0.02%
2023/07/25	17.1	36.33	29.3	36.44	36.05	-12.2	42,844	-0.03%
2023/07/24	4.6	35.82	39	35.80	35.99	-34.4	41,141	-0.08%
2023/07/21	2	34.48	115	34.28	35.26	-113	39,128	-0.29%	大賣/鉅額交易
2023/07/20	4.2	34.42	11	34.33	34.71	-6.8	38,945	-0.02%
2023/07/19	8.1	34.89	44	34.87	34.36	-35.9	38,430	-0.09%
2023/07/18	34.6	35.12	15	35.01	35.11	19.6	37,308	0.05%
2023/07/17	75.4	35.80	31.3	35.84	35.94	44	35,892	0.12%
2023/07/14	6.1	35.38	67.9	35.40	35.54	-61.8	33,984	-0.18%
2023/07/13	14	35.24	113.5	35.23	34.82	-99.5	32,411	-0.31%	大賣/
2023/07/12	13.1	34.17	42.4	34.17	34.30	-29.4	30,636	-0.10%
2023/07/11	1.7	33.74	8.4	33.60	33.80	-6.7	29,710	-0.02%
2023/07/10	10.5	33.22	4.7	33.19	33.18	5.9	29,355	0.02%
2023/07/07	16.5	33.08	19	33.03	33.08	-2.5	28,963	-0.01%
2023/07/06	9.4	33.53	25	33.62	33.34	-15.6	28,125	-0.06%
2023/07/05	12.3	33.70	53.9	33.59	33.71	-41.6	27,144	-0.15%
2023/07/04	127.2	33.66	6	33.70	33.91	121.2	26,313	0.46%	大買/鉅額交易
2023/07/03	16.2	33.27	12.1	33.08	33.24	4.1	25,368	0.02%
2023/06/30	1.4	32.58	6.1	32.61	32.67	-4.7	25,119	-0.02%
2023/06/29	0.1	32.53	16	32.54	32.53	-15.9	25,191	-0.06%
2023/06/28	3.8	32.34	2	32.44	32.30	1.8	25,050	0.01%
2023/06/27	16.8	32.46	63	32.28	32.18	-46.2	25,112	-0.18%
2023/06/26	55.7	32.74	4	32.72	32.77	51.7	24,721	0.21%
2023/06/21	10.6	32.73	4.2	32.81	32.83	6.4	24,714	0.03%
2023/06/20	0.5	32.62	10	32.49	32.48	-9.5	24,470	-0.04%
2023/06/19	3.3	32.69	9	32.62	32.73	-5.7	24,190	-0.02%
2023/06/16	1	32.80	6	32.79	32.78	-5	23,898	-0.02%
2023/06/15	11.6	32.63	5	32.64	32.69	6.6	23,537	0.03%
2023/06/14	7.6	32.24	24.3	32.38	32.32	-16.7	23,053	-0.07%
2023/06/13	17.2	32.09	10.2	32.10	32.20	7	22,990	0.03%
2023/06/12	9.3	31.93	10.3	31.74	31.78	-1	22,212	0.00%
2023/06/09	7.4	31.64	4	31.58	31.78	3.4	21,791	0.02%
2023/06/08	4.6	31.39	10	31.35	31.24	-5.4	21,944	-0.02%
2023/06/07	5.9	31.47	6.5	31.48	31.46	-0.6	22,078	0.00%
2023/06/06	6.5	31.12	6	31.11	31.15	0.5	22,001	0.00%
2023/06/05	4.7	31.04	11.5	30.94	31.10	-6.8	21,934	-0.03%
2023/06/02	13.5	30.88	2	30.93	30.93	11.5	21,734	0.05%
2023/06/01	0.4	30.47	0	0.00	30.47	0.4	21,375	0.00%
2023/05/31	8.1	30.50	1	30.44	30.49	7.1	21,387	0.03%
2023/05/30	3.5	30.53	32	30.49	30.52	-28.5	21,242	-0.13%
2023/05/29	28.2	30.64	16.3	30.63	30.65	11.9	20,974	0.06%
2023/05/26	4.3	30.08	16	30.15	30.13	-11.7	20,701	-0.06%
2023/05/25	3.2	29.78	8	29.75	29.78	-4.8	20,433	-0.02%
2023/05/24	0.3	29.43	3	29.34	29.43	-2.7	20,364	-0.01%
2023/05/23	3.4	29.33	5	29.26	29.37	-1.6	20,586	-0.01%
2023/05/22	0.3	29.37	16	29.36	29.35	-15.7	20,555	-0.08%
2023/05/19	3.5	29.26	19.5	29.24	29.31	-16	20,426	-0.08%
2023/05/18	7.1	28.98	11	28.97	29.05	-3.9	20,315	-0.02%
2023/05/17	7.4	28.74	6	28.71	28.76	1.4	19,833	0.01%
2023/05/16	0.2	28.68	0	0.00	28.65	0.2	19,596	0.00%
2023/05/15	8.2	28.37	0	0.00	28.42	8.2	19,581	0.04%
2023/05/12	0.1	28.47	0	0.00	28.45	0.1	19,709	0.00%
2023/05/11	0.2	28.41	4	28.40	28.40	-3.8	19,730	-0.02%
2023/05/10	10.1	28.52	0	0.00	28.54	10.1	19,819	0.05%
2023/05/09	0.3	28.64	0	0.00	28.64	0.3	19,838	0.00%
2023/05/08	101	28.65	104.1	28.66	28.67	-3.1	20,137	-0.02%	大買/大賣/
2023/05/05	0.1	28.50	0.9	28.50	28.47	-0.8	20,193	0.00%
2023/05/04	5	28.30	1	28.32	28.45	4	20,512	0.02%
2023/05/03	3.2	28.34	3	28.39	28.42	0.2	20,639	0.00%
2023/05/02	12.4	28.26	4	28.40	28.44	8.4	20,848	0.04%
2023/04/28	1	28.21	0	0.00	28.23	1	21,218	0.00%
2023/04/27	10.1	28.04	4	28.03	28.02	6.1	21,247	0.03%
2023/04/26	12.2	27.71	105	27.64	27.84	-92.8	21,374	-0.43%	大賣/
2023/04/25	132.5	27.85	3	27.83	27.80	129.5	21,169	0.61%	大買/鉅額交易
2023/04/24	21	28.26	3	28.11	28.27	18	20,386	0.09%
2023/04/21	9.3	28.22	0	0.00	28.19	9.3	20,417	0.05%
2023/04/20	3.2	28.44	0	0.00	28.43	3.2	20,440	0.02%
2023/04/19	9.4	28.57	28	28.61	28.55	-18.6	20,772	-0.09%
2023/04/18	20.3	28.73	1.7	28.81	28.67	18.6	20,861	0.09%
2023/04/17	0.2	28.80	5	28.80	28.80	-4.8	20,763	-0.02%
2023/04/14	1.6	28.70	20	28.68	28.74	-18.4	20,701	-0.09%
2023/04/13	2.4	28.77	10	28.74	28.71	-7.6	20,739	-0.04%
2023/04/12	0	28.76	1	28.79	28.85	-1	20,533	0.00%
2023/04/11	2.8	28.71	0.1	28.70	28.70	2.7	20,618	0.01%
2023/04/10	6	28.45	8	28.48	28.50	-2	20,786	-0.01%
2023/04/07	0.1	28.48	0	0.00	28.43	0.1	20,709	0.00%
2023/04/06	6.2	28.40	8	28.45	28.47	-1.8	20,739	-0.01%
2023/03/31	1.3	28.43	2	28.46	28.43	-0.7	20,527	0.00%
2023/03/30	0.2	28.29	2	28.30	28.29	-1.8	20,270	-0.01%
2023/03/29	1	28.06	0	0.00	28.15	1	20,139	0.01%
2023/03/28	1	28.09	0.8	28.13	28.06	0.2	20,445	0.00%
2023/03/27	4.4	28.28	1	28.27	28.31	3.4	20,288	0.02%
2023/03/24	1.5	28.22	57	28.22	28.26	-55.5	20,355	-0.27%
2023/03/23	2	28.06	0	0.00	28.12	2	20,172	0.01%
2023/03/22	2.6	28.02	3	28.04	28.05	-0.4	20,077	0.00%
2023/03/21	5.1	27.86	0	0.00	27.84	5.1	19,992	0.03%
2023/03/20	10.1	27.75	1	27.73	27.76	9.1	20,057	0.05%
2023/03/17	6.4	27.61	2	27.63	27.76	4.4	19,971	0.02%
2023/03/16	18.9	27.47	19	27.49	27.50	-0.1	20,002	0.00%
2023/03/15	4.8	27.79	2	27.88	27.66	2.8	19,828	0.01%
2023/03/14	20.2	27.69	11	27.62	27.66	9.2	20,028	0.05%
2023/03/13	6	27.60	38	27.74	27.93	-32	19,940	-0.16%
2023/03/10	11.9	27.89	1	27.84	27.86	10.9	19,434	0.06%
2023/03/09	23.3	28.24	6	28.24	28.24	17.3	19,250	0.09%
2023/03/08	7.4	28.25	0	0.00	28.37	7.4	19,260	0.04%
2023/03/07	10.2	28.38	0	0.00	28.38	10.2	19,170	0.05%
2023/03/06	13.5	28.17	9	28.22	28.25	4.5	19,336	0.02%
2023/03/03	0.2	27.98	7	27.96	27.95	-6.8	19,265	-0.04%
2023/03/02	2.6	27.67	3	27.65	27.78	-0.4	19,261	0.00%
2023/03/01	5.2	27.52	6	27.71	27.72	-0.8	19,262	0.00%
2023/02/24	11	27.74	0.1	27.78	27.67	10.9	19,252	0.06%
2023/02/23	0.2	27.74	17	27.48	27.74	-16.8	18,853	-0.09%
2023/02/22	5.1	27.31	4	27.33	27.40	1.1	18,630	0.01%
2023/02/21	3.1	27.49	1.7	27.52	27.53	1.4	18,676	0.01%
2023/02/20	2.1	27.39	10	27.40	27.41	-7.9	18,848	-0.04%
2023/02/17	1.1	27.22	17	27.21	27.24	-15.9	19,228	-0.08%
2023/02/16	6	27.22	8.1	27.21	27.33	-2.1	19,710	-0.01%
2023/02/15	1.5	27.07	13	27.10	27.05	-11.5	19,842	-0.06%
2023/02/14	0	27.18	3	27.14	27.13	-3	19,890	-0.01%
2023/02/13	2.6	26.94	0.1	27.01	26.97	2.5	20,252	0.01%
2023/02/10	1.1	27.05	7	27.03	27.02	-5.9	20,463	-0.03%
2023/02/09	0	27.17	2	27.16	27.15	-2	20,644	-0.01%
2023/02/08	5.8	27.16	11.1	27.09	27.15	-5.3	20,772	-0.03%
2023/02/07	1.2	26.92	4	26.93	26.94	-2.8	20,779	-0.01%
2023/02/06	7.6	26.93	10	26.88	26.92	-2.4	20,807	-0.01%
2023/02/03	22	26.99	15	26.93	27.00	7	20,631	0.03%
2023/02/02	40.8	26.90	0	0.00	26.99	40.8	20,588	0.20%
2023/02/01	2.1	26.65	3	26.67	26.67	-0.9	20,715	0.00%
2023/01/31	1.3	26.54	17.1	26.58	26.54	-15.8	20,789	-0.08%
2023/01/30	10.4	26.46	44	26.47	26.53	-33.6	20,925	-0.16%
2023/01/17	0	0.00	1	26.04	26.06	-1	21,187	0.00%
2023/01/16	2.1	26.04	0	0.00	26.02	2.1	21,491	0.01%
2023/01/13	2.1	25.99	0	0.00	25.98	2.1	21,901	0.01%
2023/01/12	0.8	26.00	7	26.00	25.99	-6.2	23,355	-0.03%
2023/01/11	0	26.10	16	26.12	26.07	-16	26,140	-0.06%
2023/01/10	1	26.00	5	26.03	26.06	-4	28,394	-0.01%
2023/01/09	20.3	25.90	69	25.90	25.94	-48.7	30,395	-0.16%
2023/01/06	20.1	25.67	13	25.68	25.66	7.1	30,737	0.02%
2023/01/05	0	25.61	0	0.00	25.46	0	31,646	0.00%
2023/01/04	0.4	25.49	0	0.00	25.45	0.4	32,661	0.00%
2023/01/03	3.3	25.26	2	25.30	25.49	1.3	34,171	0.00%
2022/12/30	3.2	25.44	0	0.00	25.40	3.2	35,174	0.01%
2022/12/29	1.6	25.15	0	0.00	25.29	1.6	36,105	0.00%
2022/12/28	16.6	25.37	0	0.00	25.38	16.6	37,580	0.04%
2022/12/27	1.1	25.65	0	0.00	25.63	1.1	39,029	0.00%
2022/12/26	5.1	25.55	3	25.56	25.58	2.1	39,495	0.01%
2022/12/23	5	25.60	0	0.00	25.60	5	40,046	0.01%
2022/12/22	0	25.63	0	0.00	25.67	0	40,666	0.00%
2022/12/21	0.5	25.37	0	0.00	25.34	0.5	41,902	0.00%
2022/12/20	11.7	25.31	0	0.00	25.30	11.7	42,413	0.03%
2022/12/19	0.7	25.76	15	25.76	25.73	-14.3	43,612	-0.03%
2022/12/16	4	25.47	20	25.70	25.70	-16	43,959	-0.04%
2022/12/15	3.1	25.73	2	25.77	25.70	1.1	44,276	0.00%
2022/12/14	6	25.66	2.1	25.70	25.68	4	44,807	0.01%
2022/12/13	0.2	25.58	0	25.63	25.53	0.2	45,119	0.00%
2022/12/12	5.1	25.36	0.5	25.52	25.50	4.7	45,266	0.01%
2022/12/09	0	0.00	3	25.50	25.51	-3	45,466	-0.01%
2022/12/08	4.6	25.24	1	25.32	25.29	3.6	45,414	0.01%
2022/12/07	14.4	25.42	25	25.52	25.44	-10.6	45,356	-0.02%
2022/12/06	8	25.66	2.1	25.77	25.61	5.9	45,095	0.01%
2022/12/05	0.4	25.89	16	25.90	25.87	-15.6	44,791	-0.03%
2022/12/02	1.1	25.79	0	0.00	25.73	1.1	44,678	0.00%
2022/12/01	11.7	25.91	12	25.91	25.82	-0.3	44,927	0.00%
2022/11/30	5.4	25.54	28	25.49	25.65	-22.6	44,924	-0.05%
2022/11/29	63	25.44	7	25.41	25.47	56	45,006	0.12%
2022/11/28	5.3	25.31	121	25.35	25.32	-115.7	45,368	-0.26%	大賣/鉅額交易
2022/11/25	1.1	25.58	12	25.60	25.52	-11	45,495	-0.02%
2022/11/24	1	25.41	11	25.46	25.54	-10	45,526	-0.02%
2022/11/23	0.5	25.30	1	25.29	25.30	-0.5	45,616	0.00%
2022/11/22	6.6	25.10	0	0.00	25.10	6.6	46,286	0.01%
2022/11/21	7.1	25.27	0	0.00	25.22	7.1	46,210	0.02%
2022/11/18	5.1	25.45	6	25.67	25.43	-0.9	46,058	0.00%
2022/11/17	5.8	25.38	34	25.56	25.58	-28.2	46,115	-0.06%
2022/11/16	8.1	25.54	0	0.00	25.53	8.1	46,277	0.02%
2022/11/15	10.1	25.49	8	25.50	25.55	2.1	46,005	0.00%
2022/11/14	58.5	25.27	52	25.32	25.42	6.5	45,523	0.01%
2022/11/11	3.1	24.98	50	25.00	25.00	-47	44,997	-0.10%
2022/11/10	3	24.53	2	24.53	24.53	1	44,523	0.00%
2022/11/09	30.2	24.58	6	24.53	24.61	24.2	44,514	0.05%
2022/11/08	15.8	24.30	14.1	24.31	24.23	1.7	44,336	0.00%
2022/11/07	15.3	23.96	6	23.99	24.06	9.3	43,972	0.02%
2022/11/04	9.2	23.47	1	23.62	23.64	8.2	43,722	0.02%
2022/11/03	4.1	23.45	1	23.56	23.58	3.1	43,744	0.01%
2022/11/02	8.1	23.62	3	23.67	23.67	5.1	43,687	0.01%
2022/11/01	9.1	23.53	0	0.00	23.55	9.1	43,778	0.02%
2022/10/31	13.7	23.48	10.2	23.50	23.48	3.5	43,858	0.01%
2022/10/28	18.6	23.41	4	23.30	23.31	14.6	44,013	0.03%
2022/10/27	4.1	23.53	3	23.50	23.58	1.1	43,742	0.00%
2022/10/26	15.3	23.33	4	23.38	23.41	11.3	43,975	0.03%
2022/10/25	21.1	23.42	3	23.60	23.40	18.1	43,675	0.04%
2022/10/24	4.5	23.76	6	23.85	23.69	-1.5	43,127	0.00%
2022/10/21	3.6	23.68	1	23.62	23.58	2.6	42,952	0.01%
2022/10/20	93.1	23.44	11	23.55	23.65	82.1	42,434	0.19%
2022/10/19	124	23.95	8	23.96	23.95	116	41,038	0.28%	大買/鉅額交易
2022/10/18	112.9	25.82	31	25.80	25.84	81.9	38,264	0.21%	大買/
2022/10/17	120	25.51	1	25.68	25.77	119	36,062	0.33%	大買/鉅額交易
2022/10/14	25	25.88	3	25.98	25.91	22	33,875	0.06%
2022/10/13	60.5	25.61	2	25.67	25.53	58.5	33,319	0.18%
2022/10/12	49.7	25.70	3	25.70	25.82	46.7	32,298	0.14%
2022/10/11	46.7	25.88	1.8	25.85	25.85	44.9	31,414	0.14%
2022/10/07	74.2	26.33	0	0.00	26.28	74.2	30,057	0.25%
2022/10/06	30.4	26.53	2	26.60	26.57	28.4	29,048	0.10%
2022/10/05	42.4	26.63	2	26.63	26.62	40.4	28,495	0.14%
2022/10/04	23.5	26.19	3.2	26.22	26.27	20.3	27,349	0.07%
2022/10/03	28.2	25.65	0	0.00	25.67	28.2	25,742	0.11%
2022/09/30	26.7	25.52	0	0.00	25.78	26.7	25,645	0.10%
2022/09/29	18.2	25.91	0	0.00	25.81	18.2	25,407	0.07%
2022/09/28	32	25.90	4	25.84	25.83	28	25,726	0.11%
2022/09/27	4.1	26.25	20	26.28	26.33	-15.9	24,823	-0.06%
2022/09/26	74.6	26.44	20.4	26.60	26.33	54.3	24,841	0.22%
2022/09/23	7.5	27.09	1	27.19	27.06	6.5	24,343	0.03%
2022/09/22	47.8	27.11	10	27.07	27.17	37.8	24,787	0.15%
2022/09/21	47	27.65	4	27.67	27.64	43	24,382	0.18%
2022/09/20	84.2	27.96	0	0.00	27.98	84.2	24,002	0.35%
2022/09/19	1.3	28.14	0	0.00	28.06	1.3	23,870	0.01%
2022/09/16	15	28.26	1	28.20	28.28	14	23,904	0.06%
2022/09/15	12	28.56	9	28.61	28.59	3	24,377	0.01%
2022/09/14	9.4	28.29	2	28.32	28.35	7.4	25,063	0.03%
2022/09/13	2	28.68	12	28.71	28.71	-10	25,067	-0.04%
2022/09/12	5.3	28.56	3	28.56	28.56	2.3	25,899	0.01%
2022/09/08	9.6	28.11	0.3	27.99	28.25	9.3	26,541	0.04%
2022/09/07	26.8	27.83	5	27.88	27.90	21.8	27,361	0.08%
2022/09/06	18.7	28.07	36	28.21	28.08	-17.3	27,108	-0.06%
2022/09/05	6.4	28.08	26	28.10	28.18	-19.6	27,077	-0.07%
2022/09/02	38.7	28.20	0	0.00	28.10	38.7	27,375	0.14%
2022/09/01	9.3	28.40	8	28.40	28.44	1.3	26,958	0.00%
2022/08/31	2.5	28.59	0	0.00	28.79	2.5	26,588	0.01%
2022/08/30	4.2	28.51	0	0.00	28.67	4.2	26,330	0.02%
2022/08/29	18.7	28.43	73	28.44	28.45	-54.3	26,109	-0.21%
2022/08/26	0.1	29.14	0	0.00	29.10	0.1	25,430	0.00%
2022/08/24	15.5	28.84	0	0.00	28.80	15.5	25,177	0.06%
2022/08/23	92.4	28.95	2	28.98	28.93	90.4	24,848	0.36%
2022/08/22	7	29.19	0	0.00	29.25	7	24,388	0.03%
2022/08/19	0	0.00	70	29.42	29.42	-70	24,110	-0.29%
2022/08/18	40.1	29.10	0	0.00	29.29	40.1	24,128	0.17%
2022/08/17	11	29.25	0	0.00	29.28	11	24,037	0.05%
2022/08/16	45.1	29.16	6	29.19	29.24	39.1	24,041	0.16%
2022/08/15	12	29.16	0	0.00	29.22	12	23,880	0.05%
2022/08/12	2.3	29.25	77	29.16	29.30	-74.7	23,637	-0.32%
2022/08/11	7	29.13	1.1	29.12	29.12	5.9	23,814	0.02%
2022/08/10	39.1	28.81	0	0.00	28.81	39.1	23,742	0.16%
2022/08/09	73.1	28.81	43	29.07	29.07	30.1	23,654	0.13%
2022/08/08	1.2	28.86	3	28.70	28.87	-1.8	23,892	-0.01%
2022/08/05	15	28.83	18.1	28.72	28.87	-3.1	23,904	-0.01%
2022/08/04	1.2	28.32	0	0.00	28.43	1.2	24,150	0.00%
2022/08/03	2.2	28.29	0	0.00	28.44	2.2	24,195	0.01%
2022/08/02	3.2	28.38	0	0.00	28.45	3.2	24,176	0.01%
2022/08/01	5.2	28.73	0	0.00	28.76	5.2	24,031	0.02%
2022/07/29	2.5	28.51	7.2	28.51	28.55	-4.7	24,047	-0.02%
2022/07/28	3.1	28.16	0	0.00	28.18	3.1	23,873	0.01%
2022/07/27	3.3	28.05	1	28.07	28.25	2.3	23,648	0.01%
2022/07/26	2.1	28.06	3	28.10	28.12	-0.9	23,575	0.00%
2022/07/25	2.1	28.30	10	28.30	28.33	-7.9	23,450	-0.03%
2022/07/22	9.4	28.36	0	0.00	28.40	9.4	23,497	0.04%
2022/07/21	8.1	28.27	12	28.30	28.38	-3.9	23,839	-0.02%
2022/07/20	4.2	28.02	21	28.03	28.00	-16.8	24,096	-0.07%
2022/07/19	0.1	27.63	61	27.58	27.68	-60.9	24,748	-0.25%
2022/07/18	53.4	27.20	10	27.43	27.48	43.4	24,713	0.18%
2022/07/15	6.1	27.12	0	0.00	27.09	6.1	24,487	0.03%
2022/07/14	9.3	27.06	0	0.00	27.18	9.3	24,288	0.04%
2022/07/13	6	27.10	0	0.00	27.08	6	24,146	0.02%
2022/07/12	7.9	26.61	0	0.00	26.62	7.9	24,016	0.03%
2022/07/11	2	27.21	10	27.23	27.25	-8	23,577	-0.03%
2022/07/08	50.2	27.09	2	27.30	27.25	48.2	23,400	0.21%
2022/07/07	57.6	26.61	6	26.66	26.76	51.6	23,071	0.22%
2022/07/06	31.3	26.40	1	26.86	26.32	30.3	23,127	0.13%
2022/07/05	3.1	26.76	1	26.61	26.96	2.1	22,663	0.01%
2022/07/04	11.9	26.68	3.1	26.56	26.68	8.9	22,393	0.04%
2022/07/01	87.7	26.95	1	27.37	26.81	86.7	22,566	0.38%
2022/06/30	18.3	27.62	0	0.00	27.56	18.3	21,708	0.08%
2022/06/29	13.6	28.17	5	28.23	28.14	8.6	20,881	0.04%
2022/06/28	14	28.48	0	0.00	28.53	14	20,578	0.07%
2022/06/27	0.4	28.80	2	28.66	28.86	-1.6	20,368	-0.01%
2022/06/24	3.8	28.20	4	28.35	28.10	-0.3	20,147	0.00%
2022/06/23	61.6	28.29	0.4	28.19	28.05	61.2	20,047	0.31%
2022/06/22	30.4	28.73	2	28.63	28.50	28.4	19,293	0.15%
2022/06/21	8.1	29.12	0.1	29.33	29.28	8	18,528	0.04%
2022/06/20	56	29.05	0	0.00	28.87	56	18,308	0.31%
2022/06/17	18.6	29.55	0	0.00	29.62	18.6	17,392	0.11%
2022/06/16	35.7	30.11	0	0.00	29.94	35.7	16,622	0.21%
2022/06/15	10.1	30.37	0	0.00	30.39	10.1	15,696	0.06%
2022/06/14	42.3	30.21	1	30.26	30.48	41.3	15,602	0.26%
2022/06/13	40.8	30.44	0	0.00	30.51	40.8	15,482	0.26%
2022/06/10	11.1	31.11	1	31.06	31.08	10.1	14,994	0.07%
2022/06/09	15.6	31.31	0	0.00	31.30	15.6	15,011	0.10%
2022/06/08	1.1	31.56	1	31.59	31.60	0.1	14,992	0.00%
2022/06/07	22.1	31.39	0	0.00	31.44	22.1	15,163	0.15%
2022/06/06	10	31.50	1	31.50	31.48	9	15,209	0.06%
2022/06/02	0	0.00	1	31.42	31.40	-1	15,616	-0.01%
2022/06/01	0	0.00	4.7	31.54	31.52	-4.7	16,204	-0.03%
2022/05/31	1.3	31.38	0	0.00	31.40	1.3	16,408	0.01%
2022/05/30	1.1	31.41	4	31.35	31.43	-2.9	16,672	-0.02%
2022/05/27	0.2	31.13	10	31.12	31.08	-9.8	16,766	-0.06%
2022/05/26	0.2	30.82	0	0.00	30.80	0.2	17,092	0.00%
2022/05/25	1.1	30.72	0	0.00	30.88	1.1	17,125	0.01%
2022/05/24	4.1	30.75	1	30.68	30.70	3.1	17,438	0.02%
2022/05/23	1	30.86	3	30.90	30.86	-2	17,461	-0.01%
2022/05/20	3.3	30.78	0	0.00	30.72	3.3	17,709	0.02%
2022/05/19	18.2	30.47	0	0.00	30.68	18.2	18,026	0.10%
2022/05/18	2	30.93	0	0.00	31.01	2	17,868	0.01%
2022/05/17	7	30.73	0	0.00	30.69	7	17,836	0.04%
2022/05/16	13.8	30.74	0	0.00	30.72	13.8	17,947	0.08%
2022/05/13	5.3	30.72	0	0.00	30.80	5.3	17,622	0.03%
2022/05/12	16.3	30.88	13	31.03	30.63	3.3	17,584	0.02%
2022/05/11	13.8	31.22	0	31.26	31.17	13.8	17,093	0.08%
2022/05/10	2.1	31.27	0.2	31.31	31.65	1.9	16,798	0.01%
2022/05/09	20.3	31.81	0	0.00	31.57	20.3	16,792	0.12%
2022/05/06	1	32.17	0	0.00	32.25	1	16,679	0.01%
2022/05/05	2.1	32.49	2	32.51	32.54	0.1	16,763	0.00%
2022/05/04	0.3	32.32	0.1	32.29	32.31	0.2	16,949	0.00%
2022/05/03	3	31.90	2.3	31.94	32.09	0.7	17,554	0.00%
2022/04/29	0.1	31.95	4	31.93	32.01	-3.9	17,967	-0.02%
2022/04/28	3.2	31.58	2	31.49	31.72	1.2	18,539	0.01%
2022/04/27	43.8	31.48	1	31.43	31.48	42.8	18,489	0.23%
2022/04/26	15.7	31.98	8	31.96	31.93	7.7	18,167	0.04%
2022/04/25	29.3	32.04	0	0.00	32.03	29.3	18,243	0.16%
2022/04/22	3.1	32.75	1	32.79	32.78	2.1	17,463	0.01%
2022/04/20	1.6	32.77	0	0.00	32.83	1.6	17,859	0.01%
2022/04/19	12.1	32.83	0	0.00	32.85	12.1	18,080	0.07%
2022/04/18	4	32.70	0	0.00	32.68	4	18,217	0.02%
2022/04/15	5.2	32.86	3	32.90	32.90	2.2	18,004	0.01%
2022/04/14	10.1	33.10	3	33.13	33.07	7.1	18,223	0.04%
2022/04/13	1.2	33.02	2.1	32.91	33.11	-0.9	18,347	0.00%
2022/04/12	20.7	32.65	0	0.00	32.69	20.7	18,315	0.11%
2022/04/11	22.4	32.86	1	32.87	32.81	21.4	17,884	0.12%
2022/04/08	16.1	33.10	1	33.08	33.17	15.1	17,526	0.09%
2022/04/07	74.8	33.09	0	0.00	32.90	74.8	17,428	0.43%
2022/04/06	10.1	33.44	0	0.00	33.47	10.1	16,712	0.06%
2022/03/31	0.2	33.67	4.1	33.67	33.63	-4	16,656	-0.02%
2022/03/30	3.4	33.62	2	33.58	33.70	1.4	16,713	0.01%
2022/03/29	0.6	33.70	0	0.00	33.64	0.6	16,641	0.00%
2022/03/28	2.1	33.52	1	33.63	33.78	1.1	16,634	0.01%
2022/03/25	0	0.00	0.6	33.89	33.81	-0.6	16,484	0.00%
2022/03/23	10.2	33.95	0	0.00	33.96	10.2	16,953	0.06%
2022/03/22	1.3	33.87	0	0.00	33.87	1.3	17,380	0.01%
2022/03/21	1.1	33.91	0.3	34.10	33.95	0.8	17,417	0.00%
2022/03/18	0.1	33.94	0	0.00	33.90	0.1	17,685	0.00%
2022/03/17	0.4	33.94	0	0.00	34.01	0.4	17,731	0.00%
2022/03/16	1.1	33.61	1	34.00	33.71	0.1	17,821	0.00%
2022/03/15	12.3	33.86	0	0.00	33.78	12.3	17,846	0.07%
2022/03/14	2.2	34.09	0	0.00	34.13	2.2	18,020	0.01%
2022/03/11	0.1	33.93	2.9	33.90	33.90	-2.8	18,151	-0.02%
2022/03/10	0.2	33.91	1	33.88	33.89	-0.8	18,239	0.00%
2022/03/09	0.1	33.40	0.6	33.29	33.36	-0.4	18,168	0.00%
2022/03/08	11.8	32.99	5	33.11	33.00	6.8	18,129	0.04%
2022/03/07	4.2	33.40	1	33.43	33.45	3.2	17,675	0.02%
2022/03/04	3.6	34.01	0.6	34.08	34.04	3	17,185	0.02%
2022/03/03	0.1	34.23	2	34.21	34.22	-1.9	17,340	-0.01%
2022/03/02	0.6	33.98	5	33.93	33.97	-4.4	17,356	-0.03%
2022/03/01	0.1	33.91	9.9	33.72	33.88	-9.7	17,209	-0.06%
2022/02/25	5.1	33.22	0	0.00	33.33	5.1	16,965	0.03%
2022/02/24	6.1	33.23	3	33.32	33.19	3.1	17,005	0.02%
2022/02/23	0.1	33.76	4.1	33.70	33.75	-4	16,824	-0.02%
2022/02/22	4.4	33.38	0	0.00	33.49	4.4	16,978	0.03%
2022/02/21	1.1	33.69	7	33.64	33.80	-5.9	17,361	-0.03%
2022/02/18	4.2	33.39	0	0.00	33.50	4.2	17,247	0.02%
2022/02/17	3.7	33.36	2	33.40	33.34	1.7	17,551	0.01%
2022/02/16	9.2	33.22	6	33.23	33.27	3.2	17,830	0.02%
2022/02/15	1.2	33.21	0	0.00	33.10	1.2	17,811	0.01%
2022/02/14	9	33.16	0	0.00	33.13	9	18,019	0.05%
2022/02/11	9	33.42	0	0.00	33.43	9	18,330	0.05%
2022/02/10	3	33.48	0	0.00	33.49	3	18,757	0.02%
2022/02/09	3.4	33.41	3	33.49	33.50	0.4	19,206	0.00%
2022/02/08	1.2	33.27	1	33.23	33.30	0.2	19,190	0.00%
2022/02/07	0.2	32.58	6	32.82	33.00	-5.8	19,118	-0.03%
2022/01/26	6	32.39	0	0.00	32.40	6	19,021	0.03%
2022/01/25	16.6	32.33	1.8	32.37	32.34	14.8	19,107	0.08%
2022/01/24	9	32.63	0	0.00	32.72	9	18,760	0.05%
2022/01/21	23.4	32.88	2	33.06	32.84	21.4	18,519	0.12%
2022/01/20	1.1	33.29	0	0.00	33.36	1.1	18,158	0.01%
2022/01/19	3	33.26	0	0.00	33.21	3	18,354	0.02%
2022/01/18	0.6	33.48	8.2	33.40	33.45	-7.7	18,641	-0.04%
2022/01/17	1.3	33.18	1	33.20	33.22	0.3	18,981	0.00%
2022/01/14	4.4	32.97	0	0.00	33.15	4.4	21,215	0.02%
2022/01/13	0.1	33.25	1	33.20	33.20	-0.9	22,404	0.00%
2022/01/12	5.1	33.09	2	33.25	33.10	3.1	23,373	0.01%
2022/01/11	2.4	33.22	1	33.25	33.20	1.4	23,638	0.01%
2022/01/10	4	33.21	1.8	33.22	33.27	2.2	24,258	0.01%
2022/01/07	1.3	33.26	0	0.00	33.17	1.3	24,516	0.01%
2022/01/06	0.2	33.44	0	0.00	33.41	0.2	24,667	0.00%
2022/01/05	4	33.40	3	33.43	33.45	1	25,175	0.00%
2022/01/04	2.2	33.41	4	33.44	33.41	-1.8	26,009	-0.01%
2022/01/03	4.2	33.48	0.5	33.51	33.42	3.7	26,439	0.01%
2021/12/30	1.1	33.58	3	33.60	33.58	-1.9	27,336	-0.01%
2021/12/29	0.7	33.61	1	33.58	33.61	-0.3	27,867	0.00%
2021/12/28	2.6	33.51	2	33.54	33.56	0.6	28,292	0.00%
2021/12/27	0.1	33.41	1	33.40	33.38	-0.9	28,983	0.00%
2021/12/24	4	33.35	0	0.00	33.29	4	30,113	0.01%
2021/12/23	20.2	33.35	3	33.36	33.34	17.2	30,324	0.06%
2021/12/22	20.2	33.30	1	33.30	33.30	19.2	30,997	0.06%
2021/12/21	10.1	33.31	5	33.33	33.36	5.1	31,128	0.02%
2021/12/20	0.2	33.44	0	0.00	33.41	0.2	31,224	0.00%
2021/12/17	3.5	33.44	2	33.46	33.43	1.5	31,075	0.00%
2021/12/16	0.4	33.46	1	33.40	33.45	-0.6	30,909	0.00%
2021/12/15	2.4	33.01	0	0.00	33.04	2.4	31,068	0.01%
2021/12/14	4.5	33.07	0	0.00	32.95	4.5	31,054	0.01%
2021/12/13	4.5	33.33	4	33.35	33.33	0.5	30,895	0.00%
2021/12/10	0.1	33.35	10	33.31	33.30	-9.9	30,862	-0.03%
2021/12/09	0.1	33.33	0	0.00	33.32	0.1	30,754	0.00%
2021/12/08	0.3	33.20	1	33.22	33.18	-0.7	30,597	0.00%
2021/12/07	1.4	33.01	15	33.01	33.03	-13.6	30,311	-0.04%
2021/12/06	10.3	32.66	1	32.78	32.86	9.3	30,069	0.03%
2021/12/03	1.2	32.68	10	32.62	32.65	-8.8	30,302	-0.03%
2021/12/02	5	32.49	0	0.00	32.47	5	30,250	0.02%
2021/12/01	3.7	32.41	0.2	32.39	32.50	3.5	30,420	0.01%
2021/11/30	1	32.40	6	32.50	32.30	-5	30,392	-0.02%
2021/11/29	17	32.19	0	0.00	32.22	17	30,384	0.06%
2021/11/26	7.1	32.48	10	32.55	32.35	-2.9	30,133	-0.01%
2021/11/25	12	32.65	0	0.00	32.65	12	29,905	0.04%
2021/11/24	18	32.59	0	0.00	32.61	18	29,925	0.06%
2021/11/23	1.5	32.69	11	32.61	32.63	-9.5	29,885	-0.03%
2021/11/22	0.1	32.98	5.3	32.96	32.93	-5.2	29,903	-0.02%
2021/11/19	11	33.00	21	32.99	32.93	-10	29,833	-0.03%
2021/11/18	2.1	32.97	15	32.99	32.98	-12.9	29,820	-0.04%
2021/11/17	0.8	32.73	15	32.68	32.71	-14.2	29,329	-0.05%
2021/11/16	1.6	32.54	17	32.48	32.59	-15.4	29,410	-0.05%
2021/11/15	0.1	32.47	12	32.46	32.43	-11.9	29,642	-0.04%
2021/11/12	1.2	32.15	1	32.20	32.20	0.2	29,635	0.00%
2021/11/11	6	32.34	5	32.23	32.15	1	29,814	0.00%
2021/11/10	4.2	32.43	2	32.40	32.34	2.2	30,295	0.01%
2021/11/09	1.3	32.38	28	32.37	32.35	-26.7	30,107	-0.09%
2021/11/08	1.4	32.13	5	32.29	32.39	-3.6	29,738	-0.01%
2021/11/05	1.1	31.86	5	31.88	31.95	-3.9	29,680	-0.01%
2021/11/04	1.3	31.96	0.4	31.95	31.86	0.9	29,884	0.00%
2021/11/03	0.5	31.76	1	31.70	31.77	-0.5	29,845	0.00%
2021/11/02	19.4	31.65	2	31.65	31.53	17.4	29,764	0.06%
2021/11/01	19.4	31.52	5	31.56	31.56	14.4	29,464	0.05%
2021/10/29	5.5	31.45	0	0.00	31.45	5.5	29,203	0.02%
2021/10/28	5.1	31.32	0	0.00	31.39	5.1	29,000	0.02%
2021/10/27	4.2	31.12	2	31.07	31.15	2.2	28,924	0.01%
2021/10/26	6	31.00	9	30.91	31.05	-3	28,992	-0.01%
2021/10/25	13	30.75	8	30.80	30.86	5	28,743	0.02%
2021/10/22	47.6	30.72	232.2	30.66	30.84	-184.6	28,569	-0.65%	大賣/鉅額交易
2021/10/21	36.9	32.35	1	32.43	32.40	35.9	26,495	0.14%
2021/10/20	123	32.44	0	0.00	32.37	123	25,033	0.49%	大買/鉅額交易
2021/10/19	76.3	32.36	0	0.00	32.40	76.3	23,996	0.32%
2021/10/18	3.1	32.34	2	32.34	32.36	1.1	23,655	0.00%
2021/10/15	7	32.32	1	32.33	32.31	6	23,612	0.03%
2021/10/14	3	32.07	2	32.05	32.18	1	23,569	0.00%
2021/10/13	34.5	32.15	0	0.00	32.17	34.5	23,078	0.15%
2021/10/12	27.4	32.27	3	32.38	32.24	24.4	22,532	0.11%
2021/10/08	30	32.56	0	0.00	32.59	30	21,746	0.14%
2021/10/07	21	32.51	5	32.55	32.57	16	21,631	0.07%
2021/10/06	12.8	31.82	5	31.95	31.88	7.8	20,959	0.04%
2021/10/05	8	31.51	4	31.75	31.96	4	20,585	0.02%
2021/10/04	16.3	31.95	0	0.00	31.84	16.3	20,219	0.08%
2021/10/01	29	32.30	2	32.36	32.26	27	19,474	0.14%
2021/09/30	4	32.65	1	32.71	32.77	3	18,345	0.02%
2021/09/29	45.1	32.65	1	32.67	32.70	44.1	18,174	0.24%
2021/09/28	24	32.95	1	33.05	33.08	23	17,606	0.13%
2021/09/27	11.4	33.29	1	33.25	33.30	10.4	17,512	0.06%
2021/09/24	0.2	33.35	3	33.30	33.30	-2.8	17,887	-0.02%
2021/09/23	41	33.06	2	33.07	33.08	39	17,863	0.22%
2021/09/22	43	32.79	0	0.00	32.90	43	17,894	0.24%
2021/09/17	10.5	33.40	0	0.00	33.42	10.5	17,382	0.06%
2021/09/16	1.2	33.22	0	0.00	33.28	1.2	17,370	0.01%
2021/09/15	36	33.35	0	0.00	33.33	36	17,219	0.21%
2021/09/14	24.1	33.50	0	0.00	33.36	24.1	17,241	0.14%
2021/09/13	1	33.32	0	0.00	33.41	1	17,264	0.01%
2021/09/10	5.2	33.20	0	0.00	33.22	5.2	17,282	0.03%
2021/09/09	6.4	32.72	0	0.00	32.94	6.4	17,241	0.04%
2021/09/08	2.6	32.85	0	0.00	32.80	2.6	17,202	0.02%
2021/09/07	17.2	33.13	0	0.00	33.16	17.2	16,852	0.10%
2021/09/06	8	33.12	0	0.00	33.07	8	16,790	0.05%
2021/09/03	0	33.29	0	0.00	33.24	0	16,600	0.00%
2021/09/02	2.4	33.31	2	33.32	33.16	0.4	16,607	0.00%
2021/09/01	1.1	33.40	0	0.00	33.39	1.1	16,552	0.01%
2021/08/31	0.1	33.39	0	0.00	33.38	0.1	16,476	0.00%
2021/08/30	0.3	33.31	0	0.00	33.29	0.3	16,532	0.00%
2021/08/27	110.3	32.93	0	0.00	33.11	110.3	16,504	0.67%	大買/鉅額交易
2021/08/26	7.2	32.89	0	0.00	32.99	7.2	16,452	0.04%
2021/08/25	56.6	32.95	3.6	32.92	33.00	52.9	16,281	0.33%
2021/08/24	1.3	32.73	0	0.00	32.80	1.3	16,383	0.01%
2021/08/23	1	32.79	0	0.00	32.88	1	16,186	0.01%
2021/08/20	4	32.11	0	0.00	32.26	4	16,057	0.02%
2021/08/19	17.6	32.50	23	32.44	32.32	-5.4	15,784	-0.03%
2021/08/18	7.3	32.56	4	32.44	33.07	3.3	15,181	0.02%
2021/08/17	11.3	32.61	0	0.00	32.53	11.3	14,907	0.08%
2021/08/16	23.4	32.88	1	33.08	32.86	22.4	14,707	0.15%
2021/08/13	10.3	33.28	1	33.39	33.27	9.3	14,056	0.07%
2021/08/12	5.2	33.41	0	0.00	33.51	5.2	13,851	0.04%
2021/08/11	14.2	33.43	4	33.46	33.49	10.2	13,905	0.07%
2021/08/10	6.4	33.85	0	0.00	33.79	6.4	13,704	0.05%
2021/08/09	1.3	34.11	0	0.00	34.10	1.3	14,439	0.01%
2021/08/06	3.2	34.13	0.6	34.12	34.25	2.6	14,660	0.02%
2021/08/05	1	34.14	1	34.17	34.20	0	15,367	0.00%
2021/08/04	0.4	34.36	1.3	34.23	34.35	-0.9	16,712	-0.01%
2021/08/03	1.2	34.03	0	0.00	34.15	1.2	17,432	0.01%
2021/08/02	7.4	33.71	0	0.00	34.00	7.4	17,428	0.04%
2021/07/30	3	34.05	0	0.00	33.90	3	17,250	0.02%
2021/07/29	3.1	33.99	0	0.00	34.10	3.1	17,094	0.02%
2021/07/28	7.9	33.54	0	0.00	33.89	7.9	17,359	0.05%
2021/07/27	41.2	34.06	10	34.38	34.07	31.2	17,372	0.18%
2021/07/26	2	34.49	0	0.00	34.50	2	17,260	0.01%
2021/07/23	0.1	34.52	0	0.00	34.47	0.1	17,212	0.00%
2021/07/22	13	34.20	0	0.00	34.21	13	17,183	0.08%
2021/07/21	20.5	34.23	0	0.00	34.13	20.5	16,996	0.12%
2021/07/20	6.6	34.62	2	34.56	34.56	4.6	16,353	0.03%
2021/07/19	0.2	35.19	1	35.12	35.14	-0.8	16,195	-0.01%
2021/07/16	4.7	35.11	0.2	34.98	35.12	4.5	16,301	0.03%
2021/07/15	12	34.86	0	0.00	34.98	12	16,244	0.07%
2021/07/14	9.2	34.51	0	0.00	34.48	9.2	16,238	0.06%
2021/07/13	5.3	34.98	0	0.00	34.85	5.3	16,009	0.03%
2021/07/12	13	35.19	0	0.00	35.27	13	15,934	0.08%
2021/07/09	1.3	35.51	4	35.54	35.44	-2.7	15,733	-0.02%
2021/07/08	2.2	35.53	0	0.00	35.80	2.2	15,796	0.01%
2021/07/07	2	35.64	0.1	35.64	35.61	1.9	15,802	0.01%
2021/07/06	0	35.93	3	36.00	35.91	-3	15,704	-0.02%
2021/07/05	0.3	35.71	2	35.48	35.69	-1.7	15,631	-0.01%
2021/07/02	1.5	35.14	2	35.11	35.20	-0.5	15,550	0.00%
2021/07/01	3.1	34.95	0	0.00	35.00	3.1	15,473	0.02%
2021/06/30	0.2	35.01	1	34.90	35.00	-0.8	15,037	-0.01%
2021/06/29	6.2	34.77	0	0.00	34.80	6.2	15,029	0.04%
2021/06/28	1.3	35.11	3.3	34.98	35.10	-2.1	15,068	-0.01%
2021/06/25	0.1	34.82	0.4	34.85	34.74	-0.3	15,000	0.00%
2021/06/24	3.1	34.63	0	0.00	34.66	3.1	15,045	0.02%
2021/06/23	1.1	34.38	0	0.00	34.45	1.1	15,186	0.01%
2021/06/22	2	34.49	0	0.00	34.43	2	15,168	0.01%
2021/06/21	14.1	34.63	1	34.57	34.55	13.1	15,124	0.09%
2021/06/18	1.2	34.92	0	0.00	34.91	1.2	15,026	0.01%
2021/06/17	0.2	34.95	1	34.80	34.90	-0.8	15,116	-0.01%
2021/06/16	0.3	34.83	1	34.73	34.78	-0.7	15,232	0.00%
2021/06/15	0	34.89	0	0.00	34.65	0	15,274	0.00%
2021/06/11	0	0.00	4	34.62	34.55	-4	15,354	-0.03%
2021/06/10	1.4	34.50	0	0.00	34.60	1.4	15,462	0.01%
2021/06/09	0.2	34.50	0	0.00	34.45	0.2	15,529	0.00%
2021/06/07	5	34.64	1	34.72	34.72	4	15,739	0.03%
2021/06/04	1.1	34.74	0	0.00	34.77	1.1	15,681	0.01%
2021/06/03	11	34.90	0	0.00	34.95	11	15,696	0.07%
2021/06/02	0	35.02	3	35.00	34.96	-3	15,809	-0.02%
2021/06/01	0	35.11	0	0.00	35.06	0	15,858	0.00%
2021/05/31	0.3	34.78	4	34.71	34.75	-3.7	15,721	-0.02%
2021/05/27	1	33.98	0	0.00	34.28	1	15,767	0.01%
2021/05/26	0.1	34.36	0	0.00	34.32	0.1	15,811	0.00%
2021/05/25	0.1	34.39	0.1	34.28	34.34	0	15,861	0.00%
2021/05/24	2.4	33.86	5	33.96	34.05	-2.6	15,943	-0.02%
2021/05/21	2	33.98	1	33.87	34.00	1	15,870	0.01%
2021/05/19	0.3	34.13	1	33.82	34.10	-0.7	15,867	0.00%
2021/05/18	12.7	33.59	7	33.73	34.01	5.7	15,921	0.04%
2021/05/17	12.1	32.73	5	32.51	32.75	7.1	15,879	0.04%
2021/05/14	3.1	33.76	1	33.71	33.65	2.1	14,792	0.01%
2021/05/13	7.6	33.22	2	33.28	33.40	5.6	14,460	0.04%
2021/05/12	15.6	33.69	23	33.32	33.50	-7.4	13,679	-0.05%
2021/05/11	2.2	35.02	2	34.50	34.70	0.2	12,332	0.00%
2021/05/10	0.7	35.90	2	35.83	35.88	-1.3	11,676	-0.01%
2021/05/07	0.3	35.77	6.1	35.64	35.72	-5.8	11,778	-0.05%
2021/05/06	0.2	35.25	0	0.00	35.30	0.2	11,877	0.00%
2021/05/05	10.2	35.53	3	35.34	35.35	7.2	11,916	0.06%
2021/05/04	1	35.30	2	35.29	35.30	-1	11,516	-0.01%
2021/05/03	0	36.06	0	0.00	35.91	0	11,089	0.00%
2021/04/29	2.4	36.10	0.4	36.13	36.12	2	11,039	0.02%
2021/04/28	1.1	35.93	0	0.00	35.98	1.1	11,127	0.01%
2021/04/27	0.1	36.00	1	35.97	35.98	-0.9	11,379	-0.01%
2021/04/26	3.3	35.88	4	35.74	35.99	-0.7	11,527	-0.01%
2021/04/23	1	35.20	0	0.00	35.30	1	11,671	0.01%
2021/04/22	1.2	35.62	3.1	35.75	35.40	-1.9	11,800	-0.02%
2021/04/21	4	35.34	1	35.50	35.53	3	12,099	0.02%
2021/04/20	0	0.00	5	35.35	35.33	-5	12,400	-0.04%
2021/04/19	0.4	35.22	3	35.15	35.20	-2.6	12,466	-0.02%
2021/04/16	0.6	34.97	5	34.85	34.94	-4.4	12,623	-0.03%
2021/04/15	5.3	34.45	1.1	34.49	34.50	4.3	12,665	0.03%
2021/04/14	8.7	34.37	11	34.09	34.35	-2.3	13,099	-0.02%
2021/04/13	1	34.55	0.9	34.71	34.47	0.1	13,191	0.00%
2021/04/12	2.3	34.72	10	34.69	34.69	-7.7	13,479	-0.06%
2021/04/09	0.9	34.72	1	34.67	34.70	-0.1	13,634	0.00%
2021/04/08	2.2	34.72	0	0.00	34.75	2.2	13,861	0.02%
2021/04/07	0.1	34.76	0	0.00	34.71	0.1	13,924	0.00%
2021/04/06	0.2	34.85	1	34.83	34.74	-0.8	13,991	-0.01%
2021/04/01	3.1	34.63	0	0.00	34.61	3.1	14,051	0.02%
2021/03/31	5	34.64	1	34.81	34.63	4	14,126	0.03%
2021/03/30	0.3	34.60	0	0.00	34.60	0.3	13,963	0.00%
2021/03/29	0.3	34.35	2	34.29	34.34	-1.7	14,041	-0.01%
2021/03/26	0.3	33.82	0	0.00	33.80	0.3	14,091	0.00%
2021/03/25	6.2	33.54	5.6	33.58	33.66	0.6	14,089	0.00%
2021/03/24	2	33.59	0	0.00	33.65	2	14,064	0.01%
2021/03/23	0.2	33.69	4	33.70	33.66	-3.8	14,047	-0.03%
2021/03/22	4	33.57	1.9	33.62	33.60	2.1	14,115	0.01%
2021/03/19	2.1	33.37	3	33.46	33.60	-0.9	14,304	-0.01%
2021/03/18	3.4	33.48	3	33.28	33.53	0.4	14,273	0.00%
2021/03/17	6	32.91	5	33.00	32.95	1	14,394	0.01%
2021/03/16	5.4	32.99	1	32.98	32.99	4.4	14,595	0.03%
2021/03/15	0.3	32.78	3	32.57	32.74	-2.7	14,896	-0.02%
2021/03/12	1.1	32.36	2	32.37	32.43	-0.9	15,119	-0.01%
2021/03/11	1.4	32.32	8.5	32.28	32.33	-7.1	15,393	-0.05%
2021/03/10	2.1	32.15	4.2	32.15	32.10	-2	15,574	-0.01%
2021/03/09	0.3	32.03	0	0.00	32.00	0.3	15,641	0.00%
2021/03/08	1.3	31.97	83	32.00	32.00	-81.7	15,766	-0.52%
2021/03/05	6.1	31.58	4.1	31.80	31.80	2	15,693	0.01%
2021/03/04	3	31.78	0	0.00	31.80	3	15,709	0.02%
2021/03/03	2.1	31.80	1	31.85	31.93	1.1	15,785	0.01%
2021/03/02	2.6	32.01	2	32.06	31.90	0.6	15,732	0.00%
2021/02/26	2	31.93	10	31.96	31.90	-8	15,774	-0.05%
2021/02/25	1.2	31.99	3	32.00	32.01	-1.8	15,760	-0.01%
2021/02/24	0.1	31.82	5	31.97	31.80	-4.9	15,763	-0.03%
2021/02/23	0.2	31.81	8	31.68	31.80	-7.8	15,634	-0.05%
2021/02/22	10.2	31.44	5	31.46	31.50	5.2	15,506	0.03%
2021/02/19	1.2	30.98	1.2	31.01	31.12	0.1	15,365	0.00%
2021/02/18	3.4	31.11	1.4	31.13	31.13	2	15,500	0.01%
2021/02/17	1.9	30.97	8	30.94	31.00	-6.1	15,543	-0.04%
2021/02/05	1.3	30.58	2	30.55	30.55	-0.7	15,356	0.00%
2021/02/04	3	30.40	0	0.00	30.51	3	15,473	0.02%
2021/02/03	1	30.50	1	30.54	30.51	0	15,563	0.00%
2021/02/02	3.1	30.53	0	0.00	30.50	3.1	15,854	0.02%
2021/02/01	0.2	30.19	41	30.08	30.25	-40.8	16,075	-0.25%
2021/01/29	0.2	30.38	11	30.71	30.26	-10.8	16,246	-0.07%
2021/01/28	0.1	30.75	3.2	30.78	30.72	-3.1	16,201	-0.02%
2021/01/27	1.6	30.95	28	30.95	30.95	-26.4	16,259	-0.16%
2021/01/26	0.2	30.70	23	30.90	30.68	-22.8	16,164	-0.14%
2021/01/25	2.2	30.81	22	30.74	30.83	-19.8	16,491	-0.12%
2021/01/22	0.4	30.48	7	30.52	30.53	-6.6	16,841	-0.04%
2021/01/21	1	30.28	6.6	30.31	30.30	-5.6	17,518	-0.03%
2021/01/20	5	30.35	0	0.00	30.25	5	19,146	0.03%
2021/01/19	2.9	30.73	4	30.73	30.74	-1.1	19,403	-0.01%
2021/01/18	3.1	30.48	3	30.51	30.61	0.1	19,634	0.00%
2021/01/15	2	30.88	10	30.98	30.79	-8	19,548	-0.04%
2021/01/14	2.3	30.91	17.7	30.97	30.92	-15.4	19,520	-0.08%
2021/01/13	0.2	30.70	0	0.00	30.69	0.2	19,429	0.00%
2021/01/12	2.4	30.49	10	30.58	30.35	-7.6	19,254	-0.04%
2021/01/11	0.4	30.65	3.6	30.58	30.61	-3.2	19,281	-0.02%
2021/01/08	0.2	30.46	22	30.37	30.46	-21.8	19,283	-0.11%
2021/01/07	2.4	30.17	9.1	30.14	30.22	-6.7	19,236	-0.03%
2021/01/06	10	29.93	14	30.05	30.00	-4	18,861	-0.02%
2021/01/05	0.7	30.01	12	29.98	30.02	-11.3	18,702	-0.06%
2021/01/04	0.3	29.99	3	29.98	29.94	-2.7	18,639	-0.01%
2020/12/31	0.3	29.96	0	0.00	29.95	0.3	18,552	0.00%
2020/12/30	2.5	29.70	2.4	29.68	29.78	0.2	18,338	0.00%
2020/12/29	0.2	29.71	1	29.69	29.67	-0.8	18,326	0.00%
2020/12/28	0.3	29.79	2.4	29.70	29.75	-2.1	18,329	-0.01%
2020/12/25	2	29.50	7	29.54	29.51	-5	18,165	-0.03%
2020/12/24	2.1	29.48	0	0.00	29.48	2.1	18,085	0.01%
2020/12/23	4	29.38	0	0.00	29.42	4	18,156	0.02%
2020/12/22	5.1	29.45	1	29.50	29.43	4.1	18,606	0.02%
2020/12/21	4	29.42	0	0.00	29.60	4	19,258	0.02%
2020/12/18	0.2	29.66	0	0.00	29.61	0.2	19,328	0.00%
2020/12/17	1	29.67	0	0.00	29.66	1	19,561	0.01%
2020/12/16	2.4	29.69	2	29.64	29.80	0.4	19,561	0.00%
2020/12/15	2.1	29.62	3	29.47	29.51	-0.9	19,488	0.00%
2020/12/14	2	29.85	1	29.80	29.82	1	19,302	0.01%
2020/12/11	9.1	29.74	5	29.64	29.81	4.1	19,359	0.02%
2020/12/10	15.1	29.97	7	29.94	29.94	8.1	19,265	0.04%
2020/12/09	4.4	30.15	20	30.05	30.14	-15.6	19,097	-0.08%
2020/12/08	4	29.89	43	29.93	29.90	-39	18,695	-0.21%
2020/12/07	3.2	29.81	18	29.87	29.85	-14.8	18,414	-0.08%
2020/12/04	3.5	29.62	1	29.63	29.68	2.5	18,251	0.01%
2020/12/03	1	29.44	9	29.46	29.45	-8	18,137	-0.04%
2020/12/02	0.1	29.48	13	29.41	29.44	-12.9	18,138	-0.07%
2020/12/01	2.6	29.30	13	29.33	29.35	-10.4	18,131	-0.06%
2020/11/30	3.6	29.40	1.3	29.46	29.35	2.3	18,213	0.01%
2020/11/27	4.2	29.28	2.3	29.24	29.32	1.9	18,098	0.01%
2020/11/26	2.2	29.08	1	29.13	29.15	1.2	18,010	0.01%
2020/11/25	6	29.04	5	29.11	29.01	1	18,006	0.01%
2020/11/24	10.2	29.20	6	29.19	29.11	4.2	17,904	0.02%
2020/11/23	4.1	29.12	4	29.09	29.14	0.1	17,841	0.00%
2020/11/20	0	0.00	2	28.86	28.88	-2	17,893	-0.01%
2020/11/19	1.5	28.88	0	0.00	28.86	1.5	18,118	0.01%
2020/11/18	1	28.88	1	28.85	28.90	0	18,250	0.00%
2020/11/17	12.1	28.84	0	0.00	28.81	12.1	18,455	0.07%
2020/11/16	9.1	28.79	4	28.78	28.80	5.1	19,178	0.03%
2020/11/13	0.1	28.50	0	0.00	28.53	0.1	18,963	0.00%
2020/11/12	3	28.43	0	0.00	28.40	3	18,920	0.02%
2020/11/11	3	28.31	1	28.45	28.50	2	18,920	0.01%
2020/11/10	9	28.29	3	28.36	28.29	6	18,893	0.03%
2020/11/09	4	28.39	7	28.44	28.40	-3	18,592	-0.02%
2020/11/06	6.2	28.15	3	28.21	28.19	3.2	18,420	0.02%
2020/11/05	6	28.11	5	28.13	28.12	1	18,259	0.01%
2020/11/04	2	27.99	1	28.01	28.05	1	18,240	0.01%
2020/11/03	4	27.98	20	27.99	28.01	-16	18,058	-0.09%
2020/11/02	22.1	27.70	0	0.00	27.72	22.1	17,951	0.12%
2020/10/30	18	27.86	3	27.80	27.80	15	17,737	0.08%
2020/10/29	17.4	27.93	0	0.00	27.98	17.4	17,214	0.10%
2020/10/28	47	28.24	13	28.29	28.19	34	16,451	0.21%
2020/10/27	105	29.62	9	29.64	29.69	96	14,985	0.64%	大買/
2020/10/26	36.1	29.69	7	29.71	29.69	29.1	14,571	0.20%
2020/10/23	11.2	29.59	25	29.61	29.63	-13.8	14,243	-0.10%
2020/10/22	11	29.54	0	0.00	29.59	11	14,252	0.08%
2020/10/21	18	29.64	0	0.00	29.59	18	14,117	0.13%
2020/10/20	14	29.60	1	29.62	29.64	13	13,965	0.09%
2020/10/19	44.6	29.64	1	29.65	29.64	43.6	14,347	0.30%
2020/10/16	17	29.59	0	0.00	29.56	17	14,557	0.12%
2020/10/15	3	29.70	0	0.00	29.69	3	14,581	0.02%
2020/10/14	4	29.71	1	29.75	29.74	3	14,485	0.02%
2020/10/13	1	29.62	0	0.00	29.71	1	14,504	0.01%
2020/10/12	16	29.76	13	29.75	29.74	3	14,442	0.02%
2020/10/08	0.1	29.81	6	29.72	29.76	-5.9	14,174	-0.04%
2020/10/07	7	29.59	1	29.66	29.65	6	14,166	0.04%
2020/10/06	2	29.62	5	29.61	29.68	-3	14,217	-0.02%
2020/10/05	3.1	29.44	0	0.00	29.45	3.1	14,385	0.02%
2020/09/30	0.5	29.53	2	29.45	29.48	-1.5	14,532	-0.01%
2020/09/29	1.2	29.38	1	29.54	29.40	0.2	15,005	0.00%
2020/09/28	3	29.32	0.7	29.43	29.38	2.3	15,348	0.02%
2020/09/25	1	28.86	3	28.78	28.90	-2	15,839	-0.01%
2020/09/24	11.1	29.13	0	0.00	29.06	11.1	15,657	0.07%
2020/09/23	4	29.62	0	0.00	29.70	4	15,278	0.03%
2020/09/22	4	29.79	2	29.88	29.80	2	15,424	0.01%
2020/09/21	1	30.10	5	30.10	30.03	-4	15,180	-0.03%
2020/09/18	1.2	30.12	0	0.00	30.20	1.2	15,272	0.01%
2020/09/17	0.4	30.26	0.2	30.26	30.23	0.3	15,304	0.00%
2020/09/16	1.8	30.26	1	30.28	30.25	0.8	15,278	0.01%
2020/09/15	0	30.15	0	0.00	30.10	0	15,251	0.00%
2020/09/14	1	29.88	0	0.00	29.98	1	15,378	0.01%
2020/09/11	0	29.85	0	0.00	29.75	0	15,516	0.00%
2020/09/10	1	29.87	0	0.00	29.85	1	15,677	0.01%
2020/09/09	5	29.60	0	0.00	29.85	5	15,903	0.03%
2020/09/08	0	0.00	1	29.91	29.97	-1	15,932	-0.01%
2020/09/07	0	0.00	6	30.12	29.96	-6	16,173	-0.04%
2020/09/04	0	0.00	1.6	30.04	30.09	-1.6	16,345	-0.01%
2020/09/03	0.1	30.28	0	0.00	30.25	0.1	16,346	0.00%
2020/09/02	0.1	30.18	0.6	30.18	30.14	-0.5	16,374	0.00%
2020/09/01	3.2	30.06	0	0.00	30.06	3.2	16,665	0.02%
2020/08/31	0.5	30.21	0	0.00	30.16	0.5	16,971	0.00%
2020/08/28	1	30.21	0	0.00	30.24	1	17,226	0.01%
2020/08/27	0	0.00	10	30.34	30.33	-10	17,715	-0.06%
2020/08/26	0.2	30.44	0	0.00	30.43	0.2	17,808	0.00%
2020/08/25	0.4	30.46	8	30.43	30.44	-7.6	17,900	-0.04%
2020/08/24	1.3	30.17	2	30.13	30.14	-0.7	17,717	0.00%
2020/08/21	1.1	30.06	4	30.06	30.11	-2.9	17,747	-0.02%
2020/08/20	4.1	29.90	0	0.00	29.79	4.1	17,584	0.02%
2020/08/19	0	0.00	1	30.82	30.77	-1	17,106	-0.01%
2020/08/18	0.2	30.90	1	30.90	30.90	-0.8	17,222	0.00%
2020/08/17	2.7	30.95	3	30.95	30.96	-0.3	17,405	0.00%
2020/08/14	0.8	30.63	1	30.53	30.63	-0.2	17,515	0.00%
2020/08/13	0.4	30.35	0	0.00	30.32	0.4	17,551	0.00%
2020/08/12	0	0.00	6	30.18	30.22	-6	17,670	-0.03%
2020/08/11	4	30.47	0	0.00	30.35	4	17,800	0.02%
2020/08/10	2.1	30.70	2	30.55	30.60	0.1	17,852	0.00%
2020/08/07	1	30.67	2	30.65	30.65	-1	17,963	-0.01%
2020/08/06	4	30.70	8.2	30.79	30.70	-4.2	18,123	-0.02%
2020/08/05	1.5	30.60	3.3	30.51	30.62	-1.8	18,150	-0.01%
2020/08/04	0.2	30.15	0	0.00	30.17	0.2	18,066	0.00%
2020/08/03	0.3	30.02	1	30.02	30.01	-0.7	18,203	0.00%
2020/07/31	3	30.18	13	30.17	30.24	-10	18,362	-0.05%
2020/07/30	6.7	29.77	2	29.80	29.99	4.7	18,199	0.03%
2020/07/29	0	29.62	3	29.67	29.62	-3	18,290	-0.02%
2020/07/28	4	29.66	4	29.65	29.46	0	18,589	0.00%
2020/07/27	2.6	29.84	6	29.87	29.84	-3.4	18,958	-0.02%
2020/07/24	12.1	29.90	7.1	29.86	29.85	5	19,177	0.03%
2020/07/23	10	30.07	29	30.10	30.17	-19	19,226	-0.10%
2020/07/22	0.6	29.92	29	29.98	29.97	-28.4	19,001	-0.15%
2020/07/21	0.1	29.78	10	29.82	29.84	-9.9	18,618	-0.05%
2020/07/20	4.5	29.46	1	29.51	29.55	3.5	18,471	0.02%
2020/07/17	1	29.63	3	29.63	29.59	-2	18,517	-0.01%
2020/07/16	1.7	29.61	8	29.65	29.63	-6.3	18,912	-0.03%
2020/07/15	0.2	29.56	0	0.00	29.53	0.2	19,020	0.00%
2020/07/13	3.3	29.63	3.5	29.66	29.65	-0.2	19,664	0.00%
2020/07/10	5.2	29.57	5	29.47	29.52	0.2	20,111	0.00%
2020/07/09	4.1	29.87	30	29.86	29.74	-25.9	20,149	-0.13%
2020/07/08	0.6	29.70	5	29.70	29.72	-4.4	20,104	-0.02%
2020/07/07	10	29.51	28	29.71	29.43	-18	19,758	-0.09%
2020/07/06	1.5	29.72	26.1	29.80	29.83	-24.6	19,831	-0.12%
2020/07/03	0	29.31	32	29.33	29.33	-32	19,848	-0.16%
2020/07/02	0.6	29.09	9	29.00	29.09	-8.4	19,919	-0.04%
2020/07/01	3.1	28.82	17	28.84	28.79	-13.9	19,835	-0.07%
2020/06/30	0.7	28.59	1	28.56	28.56	-0.3	19,720	0.00%
2020/06/29	1	28.40	2	28.49	28.51	-1	19,944	-0.01%
2020/06/24	0	0.00	0.9	28.57	28.54	-0.9	20,125	0.00%
2020/06/23	2.4	28.55	3	28.51	28.54	-0.6	20,752	0.00%
2020/06/22	2.1	28.55	0	0.00	28.48	2.1	21,173	0.01%
2020/06/19	10	28.62	29	28.58	28.56	-19	21,935	-0.09%
2020/06/18	0.4	28.56	17	28.48	28.55	-16.6	22,217	-0.07%
2020/06/17	1.2	28.49	5	28.43	28.46	-3.8	22,778	-0.02%
2020/06/16	19.3	28.36	0	0.00	28.45	19.3	23,966	0.08%
2020/06/15	6	28.27	11	28.28	28.13	-5	25,896	-0.02%
2020/06/12	21	28.01	22	28.09	28.29	-1	26,870	0.00%
2020/06/11	2	28.84	5	28.56	28.43	-3	28,066	-0.01%
2020/06/10	2.2	28.82	9	28.86	28.86	-6.8	29,208	-0.02%
2020/06/09	1.1	28.80	7	28.88	28.84	-5.9	31,585	-0.02%
2020/06/08	5.8	28.89	15	28.91	28.88	-9.2	33,932	-0.03%
2020/06/05	2.5	28.78	10	28.79	28.80	-7.5	34,209	-0.02%
2020/06/04	5	28.63	6	28.63	28.67	-1	34,954	0.00%
2020/06/03	14	28.39	16	28.47	28.48	-2	36,194	-0.01%
2020/06/02	0.1	28.18	9	28.22	28.17	-8.9	36,074	-0.02%
2020/06/01	12.1	28.00	11	28.03	28.05	1.1	36,099	0.00%
2020/05/29	3	27.82	2	27.82	27.86	1	36,125	0.00%
2020/05/28	5	27.88	5	27.98	27.90	0	36,417	0.00%
2020/05/27	1.1	27.87	13	27.87	27.85	-11.9	36,930	-0.03%
2020/05/26	2.6	27.75	12	27.79	27.82	-9.4	37,686	-0.02%
2020/05/25	6	27.35	0	0.00	27.50	6	37,769	0.02%
2020/05/22	5	27.49	13	27.59	27.45	-8	37,724	-0.02%
2020/05/21	4.1	27.62	0	0.00	27.63	4.1	37,673	0.01%
2020/05/20	2.1	27.48	19	27.48	27.48	-16.9	37,414	-0.05%
2020/05/19	16.2	27.41	2.3	27.45	27.43	13.9	37,371	0.04%
2020/05/18	1	27.18	25	27.17	27.25	-24	37,373	-0.06%
2020/05/15	2	27.28	0	0.00	27.43	2	37,286	0.01%
2020/05/14	7	27.56	2	27.61	27.48	5	37,309	0.01%
2020/05/13	1	27.50	18	27.56	27.75	-17	37,221	-0.05%
2020/05/12	7	27.55	0	0.00	27.55	7	37,202	0.02%
2020/05/11	21	27.69	0	0.00	27.66	21	37,225	0.06%
2020/05/08	0	0.00	11	27.52	27.50	-11	37,125	-0.03%
2020/05/07	0	0.00	7	27.41	27.40	-7	37,179	-0.02%
2020/05/06	1.1	27.29	8	27.28	27.32	-6.9	37,098	-0.02%
2020/05/05	0	27.38	4	27.28	27.33	-4	37,146	-0.01%
2020/05/04	7	27.05	0	0.00	27.09	7	37,105	0.02%
2020/04/30	0.7	27.46	5	27.37	27.46	-4.3	36,925	-0.01%
2020/04/29	7.1	27.06	11	27.09	27.07	-3.9	37,079	-0.01%
2020/04/28	2.1	26.88	0	0.00	26.91	2.1	37,392	0.01%
2020/04/27	7.1	26.68	4	26.70	26.79	3.1	39,171	0.01%
2020/04/23	8	26.39	1	26.32	26.34	7	38,981	0.02%
2020/04/22	3.2	25.97	2	25.86	26.23	1.2	38,900	0.00%
2020/04/21	13.1	26.11	7	26.44	26.10	6.1	38,703	0.02%
2020/04/20	5.1	26.50	5	26.51	26.60	0.1	38,276	0.00%
2020/04/17	2	26.67	17	26.66	26.50	-15	38,143	-0.04%
2020/04/16	5	26.45	2	26.33	26.44	3	37,641	0.01%
2020/04/15	21.2	26.39	19	26.38	26.47	2.2	37,489	0.01%
2020/04/14	44	25.92	30	25.93	26.05	14	37,155	0.04%
2020/04/13	6	25.68	8	25.65	25.68	-2	37,244	-0.01%
2020/04/10	20	25.70	12	25.71	25.73	8	37,181	0.02%
2020/04/09	22	25.75	17	25.65	25.65	5	37,221	0.01%
2020/04/08	16.7	25.52	9	25.49	25.77	7.7	36,867	0.02%
2020/04/07	16	25.20	15	25.25	25.22	1	36,353	0.00%
2020/04/06	12	24.74	12	24.66	24.84	0	36,110	0.00%
2020/04/01	11	24.51	25.1	24.49	24.52	-14.1	35,797	-0.04%
2020/03/31	8	24.51	4	24.48	24.49	4	35,582	0.01%
2020/03/30	1	24.29	9	24.06	24.32	-8	35,350	-0.02%
2020/03/27	39	24.63	32	24.62	24.35	7	35,016	0.02%
2020/03/26	7.2	24.09	3	24.21	24.26	4.2	34,321	0.01%
2020/03/25	30	24.19	15	24.22	24.09	15	33,888	0.04%
2020/03/24	27	23.34	19.7	23.38	23.38	7.3	33,068	0.02%
2020/03/23	31	22.47	16.1	22.49	22.49	14.9	32,600	0.05%
2020/03/20	29.1	22.82	32.3	22.93	23.28	-3.1	31,861	-0.01%
2020/03/19	104.3	22.05	36	22.14	21.85	68.3	30,566	0.22%	大買/
2020/03/18	67	23.54	1	23.71	23.29	66	28,445	0.23%
2020/03/17	61.4	23.75	1	24.03	23.67	60.4	27,264	0.22%
2020/03/16	58	24.84	27	25.06	24.41	31	25,639	0.12%
2020/03/13	111	24.26	21	24.31	25.29	90	24,153	0.37%	大買/
2020/03/12	112	26.04	9	25.80	25.93	103	21,637	0.48%	大買/鉅額交易
2020/03/11	38	27.17	1	27.25	26.97	37	19,241	0.19%
2020/03/10	24	26.87	1	27.24	27.25	23	18,794	0.12%
2020/03/09	51	27.36	0	0.00	27.25	51	17,707	0.29%
2020/03/06	12	27.85	0	0.00	27.88	12	16,214	0.07%
2020/03/05	0	0.00	3	28.06	28.10	-3	16,065	-0.02%
2020/03/04	5	27.79	0	0.00	27.86	5	16,235	0.03%
2020/03/03	26	28.02	4	28.12	27.93	22	15,926	0.14%
2020/03/02	12	27.57	0	0.00	27.75	12	15,541	0.08%
2020/02/27	29	27.94	0	0.00	27.90	29	14,821	0.20%
2020/02/26	13	28.38	0	0.00	28.30	13	13,985	0.09%
2020/02/25	1	28.48	2	28.59	28.67	-1	13,480	-0.01%
2020/02/24	6.1	28.66	0	0.00	28.70	6.1	13,484	0.05%
2020/02/21	0.1	28.93	0	0.00	28.90	0.1	13,361	0.00%
2020/02/20	2.1	28.93	0	0.00	28.93	2.1	13,388	0.02%
2020/02/19	1.7	28.95	3	28.91	28.96	-1.3	13,416	-0.01%
2020/02/18	2.1	28.77	12	28.80	28.80	-9.9	13,342	-0.07%
2020/02/17	4	28.71	1	28.78	28.80	3	13,204	0.02%
2020/02/14	1	28.78	0	0.00	28.79	1	13,043	0.01%
2020/02/13	2.2	28.68	31	28.73	28.64	-28.8	12,980	-0.22%
2020/02/12	1	28.46	6	28.53	28.56	-5	13,444	-0.04%
2020/02/11	0	0.00	1	28.30	28.34	-1	13,351	-0.01%
2020/02/10	7	28.04	0	0.00	28.14	7	13,445	0.05%
2020/02/07	1	28.24	1	28.27	28.23	0	13,453	0.00%
2020/02/06	2	28.23	0	0.00	28.44	2	13,474	0.02%
2020/02/05	8	28.07	41	28.08	28.08	-33	13,426	-0.25%
2020/02/04	1	27.99	3	27.99	28.12	-2	13,381	-0.01%
2020/02/03	14	27.23	19	26.90	27.74	-5	13,397	-0.04%
2020/01/31	9	27.87	0	0.00	27.92	9	12,821	0.07%
2020/01/30	75	27.80	1	27.72	27.70	74	12,492	0.59%
2020/01/20	2	29.20	0.6	29.24	29.19	1.4	10,664	0.01%
2020/01/16	4.3	28.98	2	29.09	29.10	2.3	11,189	0.02%
2020/01/15	0	0.00	8	29.04	29.01	-8	12,641	-0.06%
2020/01/14	1.1	29.01	13	29.00	29.02	-11.9	13,051	-0.09%
2020/01/13	0	0.00	6	28.81	28.84	-6	13,473	-0.04%
2020/01/10	3	28.71	0	0.00	28.69	3	13,569	0.02%
2020/01/09	0.5	28.73	17	28.70	28.70	-16.5	13,606	-0.12%
2020/01/08	4	28.45	5	28.59	28.50	-1	13,583	-0.01%
2020/01/07	6	28.62	7	28.58	28.69	-1	13,478	-0.01%
2020/01/06	7	29.00	5	29.00	28.96	2	13,221	0.02%
2020/01/03	0	0.00	1	29.32	29.18	-1	13,373	-0.01%
2020/01/02	1.1	29.10	20	29.07	29.09	-18.9	13,410	-0.14%
2019/12/31	4	28.98	3	29.05	28.97	1	13,889	0.01%
2019/12/30	1.2	28.99	1	29.04	29.00	0.2	13,762	0.00%
2019/12/27	4.2	28.90	0	0.00	28.90	4.2	13,551	0.03%
2019/12/26	0.1	28.87	0	0.00	28.86	0.1	13,505	0.00%
2019/12/25	0.2	28.86	0	0.00	28.83	0.2	13,511	0.00%
2019/12/24	1	28.72	1	28.75	28.74	0	13,535	0.00%
2019/12/23	1.2	28.75	4	28.71	28.72	-2.8	13,547	-0.02%
2019/12/20	1.2	28.83	3	28.77	28.80	-1.8	13,527	-0.01%
2019/12/19	0	0.00	3	28.75	28.69	-3	13,545	-0.02%
2019/12/18	2.4	28.76	1	28.77	28.77	1.4	13,651	0.01%
2019/12/17	0.6	28.73	2	28.68	28.71	-1.4	13,549	-0.01%
2019/12/16	0.2	28.61	8	28.58	28.57	-7.8	13,469	-0.06%
2019/12/13	0.3	28.38	12	28.36	28.37	-11.7	13,377	-0.09%
2019/12/12	0.1	28.34	2	28.28	28.31	-1.9	13,384	-0.01%
2019/12/11	1	28.20	1	28.20	28.21	0	13,328	0.00%
2019/12/10	2	28.14	0	0.00	28.14	2	13,446	0.01%
2019/12/09	2.6	28.22	10	28.22	28.21	-7.4	13,528	-0.05%
2019/12/06	0.1	28.16	4	28.15	28.13	-3.9	13,516	-0.03%
2019/12/05	0	0.00	6	28.04	28.03	-6	13,450	-0.04%
2019/12/04	1	27.85	0	0.00	27.88	1	13,511	0.01%
2019/12/03	2	27.85	2	27.94	27.92	0	13,692	0.00%
2019/12/02	6	27.59	0	0.00	27.65	6	13,797	0.04%
2019/11/29	17	27.80	1	27.83	27.75	16	13,635	0.12%
2019/11/27	0.1	28.09	4	28.05	28.04	-3.9	13,666	-0.03%
2019/11/26	1.1	28.05	10	28.04	28.06	-8.9	13,631	-0.07%
2019/11/25	2	28.00	0	0.00	27.99	2	13,586	0.01%
2019/11/22	0	28.05	0	0.00	28.01	0	13,516	0.00%
2019/11/21	2.1	27.91	10	27.96	28.00	-7.9	13,703	-0.06%
2019/11/20	1.2	28.10	0	0.00	28.09	1.2	13,558	0.01%
2019/11/19	1.1	28.06	13	28.04	28.14	-11.9	13,536	-0.09%
2019/11/18	12	27.99	50	28.05	28.05	-38	13,457	-0.28%
2019/11/15	1.1	27.90	0	0.00	27.88	1.1	13,347	0.01%
2019/11/13	0	0.00	3	27.78	27.79	-3	13,284	-0.02%
2019/11/11	11	27.54	0	0.00	27.50	11	13,273	0.08%
2019/11/08	3	27.86	4	27.85	27.88	-1	12,640	-0.01%
2019/11/07	2	27.78	2	27.73	27.80	0	12,608	0.00%
2019/11/06	9	27.87	0	0.00	27.93	9	12,524	0.07%
2019/11/05	4	28.04	0	0.00	28.03	4	12,445	0.03%
2019/11/04	5	27.82	0	0.00	27.84	5	12,571	0.04%
2019/11/01	22	27.60	0	0.00	27.63	22	12,668	0.17%
2019/10/31	5	27.60	0	0.00	27.58	5	12,802	0.04%
2019/10/30	5	27.62	0	0.00	27.65	5	12,593	0.04%
2019/10/29	5	27.58	0	0.00	27.62	5	12,476	0.04%
2019/10/28	4	27.70	0	0.00	27.70	4	12,149	0.03%
2019/10/25	31	27.65	21	27.61	27.60	10	11,944	0.08%
2019/10/24	16	27.62	2	27.67	27.65	14	11,625	0.12%
2019/10/23	102	27.50	0	0.00	27.54	102	11,355	0.90%	大買/鉅額交易
2019/10/22	9.1	29.01	63	29.00	29.03	-53.9	9,885	-0.54%
2019/10/21	8.3	28.93	39	28.93	28.95	-30.7	9,478	-0.32%
2019/10/18	3.3	28.90	3	28.84	28.82	0.3	8,991	0.00%
2019/10/17	0	0.00	7	28.65	28.70	-7	8,831	-0.08%
2019/10/16	15.1	28.52	0	0.00	28.51	15.1	8,735	0.17%
2019/10/15	3	28.50	0	0.00	28.45	3	8,666	0.03%
2019/10/14	10.1	28.55	1	28.55	28.52	9.1	8,593	0.11%
2019/10/09	12	28.30	0	0.00	28.28	12	8,581	0.14%
2019/10/08	10	28.46	1	28.44	28.44	9	8,493	0.11%
2019/10/07	27	28.42	11	28.42	28.42	16	8,511	0.19%
2019/09/27	2	27.88	0	0.00	27.88	2	7,986	0.03%
2019/09/25	30	28.22	5	28.20	28.20	25	7,983	0.31%
2019/09/24	0.5	28.33	9	28.27	28.33	-8.5	8,100	-0.11%
2019/09/23	4.6	28.11	2	28.07	28.12	2.6	8,000	0.03%
2019/09/20	0.3	28.00	10	27.97	27.98	-9.7	7,850	-0.12%
2019/09/19	2	28.07	0.4	28.01	27.97	1.6	7,861	0.02%
2019/09/18	0.1	28.05	0	0.00	28.05	0.1	7,862	0.00%
2019/09/17	0.7	28.01	5	28.02	28.00	-4.3	7,859	-0.05%
2019/09/16	0.2	27.97	10.8	27.97	27.94	-10.6	7,809	-0.14%
2019/09/12	4.1	28.00	3	27.97	27.92	1.1	7,861	0.01%
2019/09/10	0.3	27.77	1	27.72	27.74	-0.7	7,725	-0.01%
2019/09/09	1	27.78	0	0.00	27.77	1	7,727	0.01%
2019/09/06	2	27.85	0	0.00	27.83	2	7,701	0.03%
2019/09/05	0	0.00	3	27.74	27.71	-3	7,572	-0.04%
2019/09/04	0	0.00	3	27.55	27.54	-3	7,409	-0.04%
2019/09/03	1	27.44	0	0.00	27.40	1	7,314	0.01%
2019/09/02	0.1	27.45	1	27.40	27.44	-0.9	7,237	-0.01%
2019/08/30	0	0.00	1	27.31	27.25	-1	7,220	-0.01%
2019/08/29	10	26.99	0	0.00	27.00	10	7,036	0.14%
2019/08/28	1	26.98	0	0.00	26.97	1	7,116	0.01%
2019/08/27	0	0.00	1	26.98	26.96	-1	7,234	-0.01%
2019/08/26	2	26.80	0	0.00	26.88	2	7,350	0.03%
2019/08/23	1	27.03	0	0.00	27.02	1	7,298	0.01%
2019/08/22	2	27.02	2	27.08	27.02	0	7,477	0.00%
2019/08/21	1	27.07	0	0.00	27.05	1	7,546	0.01%
2019/08/20	0.3	27.10	0	0.00	27.07	0.3	7,787	0.00%
2019/08/19	2.1	27.02	0	0.00	27.03	2.1	8,017	0.03%
2019/08/15	1	26.82	5	26.79	26.82	-4	8,632	-0.05%
2019/08/14	0.5	26.98	3	26.96	26.93	-2.5	8,821	-0.03%
2019/08/08	1	26.49	0	0.00	26.56	1	9,580	0.01%
2019/08/07	10	26.48	0	0.00	26.43	10	9,640	0.10%
2019/08/06	11.5	26.30	20	26.17	26.52	-8.5	9,836	-0.09%
2019/08/05	5	26.66	3	26.80	26.60	2	9,910	0.02%
2019/08/02	8	26.89	0	0.00	26.85	8	9,881	0.08%
2019/07/31	0	0.00	1	27.14	27.20	-1	9,844	-0.01%
2019/07/29	0	0.00	3	27.39	27.37	-3	9,985	-0.03%
2019/07/25	2.3	27.35	0	0.00	27.47	2.3	9,973	0.02%
2019/07/24	0	27.30	1	27.33	27.28	-1	9,839	-0.01%
2019/07/23	0.7	27.26	0	0.00	27.24	0.7	9,743	0.01%
2019/07/22	0.2	27.14	0	0.00	27.11	0.2	9,640	0.00%
2019/07/19	0	0.00	11	27.07	27.06	-11	9,632	-0.11%
2019/07/18	0.1	27.11	15	27.11	27.06	-14.9	9,668	-0.15%
2019/07/17	2	27.14	0	0.00	27.14	2	9,614	0.02%
2019/07/16	0	0.00	3	27.26	27.26	-3	9,616	-0.03%
2019/07/15	0.3	27.24	0	0.00	27.21	0.3	9,580	0.00%
2019/07/12	16.5	27.19	14	27.19	27.16	2.5	9,519	0.03%
2019/07/11	1	27.08	7	27.09	27.11	-6	9,417	-0.06%
2019/07/10	1.1	26.92	37	26.91	26.95	-35.9	9,359	-0.38%
2019/07/09	0	0.00	1	26.86	26.87	-1	9,354	-0.01%
2019/07/08	0	0.00	2	27.01	26.96	-2	9,386	-0.02%
2019/07/04	1	26.98	1	26.94	26.93	0	9,405	0.00%
2019/07/03	1	26.85	10	26.79	26.78	-9	9,587	-0.09%
2019/07/02	1	26.90	1	26.89	26.96	0	9,637	0.00%
2019/07/01	0.2	26.97	5	26.92	26.95	-4.8	9,701	-0.05%
2019/06/28	2	26.60	0	0.00	26.59	2	9,568	0.02%
2019/06/27	4	26.63	0	0.00	26.61	4	9,642	0.04%
2019/06/26	6	26.42	2	26.42	26.43	4	9,628	0.04%
2019/06/25	11	26.52	2	26.55	26.47	9	9,602	0.09%
2019/06/24	0	0.00	2	26.60	26.60	-2	9,553	-0.02%
2019/06/21	12	26.52	1	26.64	26.52	11	9,504	0.12%
2019/06/20	30.2	26.59	2	26.56	26.61	28.2	9,474	0.30%
2019/06/19	1.3	26.48	14	26.43	26.47	-12.7	9,490	-0.13%
2019/06/18	1.1	26.07	2	26.05	26.06	-0.9	9,486	-0.01%
2019/06/17	1	26.07	3	26.04	26.05	-2	9,491	-0.02%
2019/06/14	2	26.00	0	0.00	25.99	2	9,618	0.02%
2019/06/12	0	0.00	4	26.02	26.10	-4	9,561	-0.04%
2019/06/11	0.1	26.09	0	0.00	26.04	0.1	9,520	0.00%
2019/06/10	5	25.91	0	0.00	25.99	5	9,429	0.05%
2019/06/06	11	25.66	0	0.00	25.69	11	9,425	0.12%
2019/06/05	8	25.86	0	0.00	25.81	8	9,293	0.09%
2019/06/03	6	25.77	0	0.00	25.84	6	9,261	0.06%
2019/05/31	0.1	25.99	1	25.87	25.94	-0.9	9,166	-0.01%
2019/05/30	5	25.53	0	0.00	25.58	5	9,109	0.05%
2019/05/29	16	25.35	5	25.35	25.39	11	9,105	0.12%
2019/05/28	23	25.45	0	0.00	25.50	23	9,002	0.26%
2019/05/27	7	25.40	0	0.00	25.45	7	9,012	0.08%
2019/05/24	14	25.44	3	25.46	25.44	11	8,978	0.12%
2019/05/23	26.5	25.44	0	0.00	25.44	26.5	8,938	0.30%
2019/05/22	6	25.81	0	0.00	25.79	6	8,554	0.07%
2019/05/21	2	25.76	0	0.00	25.76	2	8,558	0.02%
2019/05/20	10	25.67	0	0.00	25.70	10	8,317	0.12%
2019/05/17	7	25.77	0	0.00	25.70	7	8,142	0.09%
2019/05/16	17	26.06	10	26.03	25.92	7	7,872	0.09%
2019/05/14	1	25.81	9	25.72	26.07	-8	7,656	-0.10%
2019/05/13	4	26.19	1	26.38	26.09	3	7,409	0.04%
2019/05/10	2	26.57	0	0.00	26.55	2	7,083	0.03%
2019/05/09	3	26.81	0	0.00	26.74	3	6,862	0.04%
2019/05/07	1.2	27.18	0	0.00	27.26	1.2	6,768	0.02%
2019/05/06	4	27.11	0	0.00	27.08	4	6,968	0.06%
2019/05/03	0	0.00	2	27.56	27.56	-2	6,823	-0.03%
2019/04/30	5	27.21	25	27.26	27.35	-20	6,847	-0.29%
2019/04/29	2.1	27.35	1	27.24	27.35	1.1	6,855	0.02%
2019/04/26	0.2	27.52	0	0.00	27.52	0.2	6,893	0.00%
2019/04/25	0.2	27.65	1	27.60	27.65	-0.8	6,895	-0.01%
2019/04/24	20.7	27.52	0	0.00	27.57	20.7	6,904	0.30%
2019/04/23	1	27.28	0	0.00	27.36	1	6,843	0.01%
2019/04/22	0.2	27.42	1	27.40	27.41	-0.8	6,833	-0.01%
2019/04/19	0	0.00	0.1	27.35	27.35	-0.1	6,797	0.00%
2019/04/18	4.1	27.35	0	0.00	27.14	4.1	6,739	0.06%
2019/04/17	0.1	27.44	24	27.38	27.44	-23.9	6,701	-0.36%
2019/04/16	2.1	27.13	11	27.17	27.25	-8.9	6,569	-0.14%
2019/04/15	0.1	27.01	2	26.97	26.99	-1.9	6,395	-0.03%
2019/04/12	4	26.82	28	26.74	26.76	-24	6,639	-0.36%
2019/04/11	1	26.87	0	0.00	26.89	1	6,849	0.01%
2019/04/10	0.4	26.99	1	26.95	26.97	-0.6	6,895	-0.01%
2019/04/09	0.2	27.03	3	27.04	27.02	-2.8	6,835	-0.04%
2019/04/08	11.6	26.94	9	26.93	26.93	2.6	6,633	0.04%
2019/04/03	0	0.00	2	26.75	26.73	-2	6,721	-0.03%
2019/04/01	0.1	26.53	10	26.57	26.51	-9.9	6,747	-0.15%
2019/03/29	2	26.32	0	0.00	26.40	2	6,645	0.03%
2019/03/28	0.1	26.27	0	0.00	26.24	0.1	6,603	0.00%
2019/03/27	0.2	26.30	0	0.00	26.28	0.2	6,599	0.00%
2019/03/26	1	26.30	0	0.00	26.25	1	6,586	0.02%
2019/03/25	6	26.07	0.4	26.18	26.10	5.6	6,812	0.08%
2019/03/21	0.3	26.37	0	0.00	26.37	0.3	6,637	0.00%
2019/03/20	0.3	26.22	0	0.00	26.20	0.3	6,477	0.00%
2019/03/19	0.2	26.24	6	26.23	26.22	-5.8	6,474	-0.09%
2019/03/18	0.1	26.16	0	0.00	26.13	0.1	6,282	0.00%
2019/03/14	2	25.91	0	0.00	25.91	2	6,297	0.03%
2019/03/11	0.1	25.93	6	25.78	25.89	-5.9	6,398	-0.09%
2019/03/08	3	25.72	0	0.00	25.84	3	6,486	0.05%
2019/03/07	0	0.00	1	26.04	25.98	-1	6,446	-0.02%
2019/03/06	3	26.06	2	26.07	26.08	1	6,448	0.02%
2019/03/05	0	0.00	3	26.00	26.00	-3	6,424	-0.05%
2019/03/04	1.1	26.00	10	26.02	26.12	-8.9	6,359	-0.14%
2019/02/27	1	25.95	8	25.93	25.96	-7	6,190	-0.11%
2019/02/26	0	0.00	5	26.21	26.18	-5	6,134	-0.08%
2019/02/25	1.2	26.06	18	26.09	26.13	-16.8	6,036	-0.28%
2019/02/22	0	0.00	61	25.89	25.90	-61	5,846	-1.04%
2019/02/21	0	25.84	3	25.76	25.84	-3	5,647	-0.05%
2019/02/20	0.5	25.75	6	25.71	25.74	-5.5	5,522	-0.10%
2019/02/18	2.1	25.57	0	0.00	25.52	2.1	5,339	0.04%
2019/02/15	1	25.42	0	0.00	25.39	1	5,279	0.02%
2019/02/14	0	0.00	3	25.42	25.43	-3	5,240	-0.06%
2019/02/13	0	0.00	1	25.35	25.42	-1	5,182	-0.02%
2019/02/12	0.7	25.28	4	25.14	25.26	-3.3	5,100	-0.07%
2019/02/11	2	24.99	0	0.00	24.99	2	4,965	0.04%
2019/01/30	0.6	24.98	0	0.00	24.92	0.6	4,909	0.01%
2019/01/28	5	25.04	0	0.00	25.01	5	4,903	0.10%
2019/01/25	0.2	24.93	10	24.86	24.90	-9.8	4,787	-0.20%
2019/01/24	0	0.00	5	24.54	24.55	-5	4,632	-0.11%
2019/01/23	1	24.40	0	0.00	24.44	1	4,651	0.02%
2019/01/21	0.2	24.55	0	0.00	24.51	0.2	4,849	0.00%
2019/01/18	0.1	24.44	0	0.00	24.39	0.1	5,011	0.00%
2019/01/17	2	24.25	0	0.00	24.26	2	5,280	0.04%
2019/01/16	1.1	24.27	2	24.20	24.25	-0.9	5,438	-0.02%
2019/01/09	1	24.00	0	0.00	24.05	1	6,401	0.02%
2019/01/07	60	23.68	0	0.00	23.73	60	6,725	0.89%
2019/01/04	9.1	23.23	0	0.00	23.40	9.1	7,051	0.13%
2019/01/03	5	23.64	0	0.00	23.59	5	7,909	0.06%
2019/01/02	5	23.83	0	0.00	23.83	5	8,005	0.06%
2018/12/27	2	24.00	0	0.00	23.91	2	8,621	0.02%
2018/12/26	4	23.87	0	0.00	23.72	4	8,759	0.05%
2018/12/25	6	23.89	0	0.00	23.97	6	8,686	0.07%
2018/12/22	1	24.14	0	0.00	24.17	1	8,472	0.01%
2018/12/21	1	24.06	1	24.11	24.14	0	8,473	0.00%
2018/12/20	3.1	24.12	0	0.00	24.13	3.1	8,454	0.04%
2018/12/18	15	24.03	0	0.00	24.03	15	8,463	0.18%
2018/12/17	1	24.32	0	0.00	24.31	1	8,215	0.01%
2018/12/14	1	24.23	0	0.00	24.31	1	8,178	0.01%
2018/12/13	0.1	24.44	0	0.00	24.39	0.1	8,152	0.00%
2018/12/11	2	24.17	0	0.00	24.18	2	8,275	0.02%
2018/12/10	0	0.00	1	24.11	24.07	-1	8,351	-0.01%
2018/12/06	2	24.19	0	0.00	24.19	2	8,290	0.02%
2018/12/05	0	0.00	1	24.61	24.60	-1	8,209	-0.01%
2018/12/04	1	24.82	1	24.82	24.82	0	8,447	0.00%
2018/11/30	0	0.00	1	24.45	24.46	-1	8,381	-0.01%
2018/11/29	2	24.47	0	0.00	24.38	2	8,342	0.02%
2018/11/22	1	24.00	0	0.00	23.98	1	8,224	0.01%
2018/11/21	1	24.14	0	0.00	24.14	1	8,179	0.01%
2018/11/20	3	24.15	0	0.00	24.17	3	8,126	0.04%
2018/11/19	1	24.38	0	0.00	24.40	1	8,079	0.01%
2018/11/16	1.1	24.28	0	0.00	24.29	1.1	8,055	0.01%
2018/11/15	5	24.17	0	0.00	24.22	5	8,043	0.06%
2018/11/13	0	0.00	1	23.92	24.12	-1	8,005	-0.01%
2018/11/12	1	24.22	0	0.00	24.18	1	7,914	0.01%
2018/11/06	1	24.06	0	0.00	24.08	1	7,809	0.01%
2018/11/02	1	24.18	0	0.00	24.18	1	7,715	0.01%
2018/11/01	0	0.00	1.8	24.00	24.08	-1.8	7,680	-0.02%
2018/10/30	4	23.34	0	0.00	23.42	4	7,572	0.05%
2018/10/26	14	23.58	0	0.00	23.43	14	7,385	0.19%
2018/10/25	5	23.60	0	0.00	23.59	5	7,185	0.07%
2018/10/24	4	24.05	1	24.20	24.12	3	6,901	0.04%
2018/10/23	37	24.18	0	0.00	24.13	37	6,812	0.54%
2018/10/22	8.1	25.81	0	0.00	25.81	8.1	6,360	0.13%
2018/10/19	4	25.17	0	0.00	25.55	4	6,251	0.06%
2018/10/18	4	25.51	0	0.00	25.54	4	6,234	0.06%
2018/10/17	10	25.68	0	0.00	25.51	10	6,223	0.16%
2018/10/16	2	25.40	0	0.00	25.39	2	6,122	0.03%
2018/10/15	25.1	25.20	0	0.00	25.18	25.1	5,996	0.42%
2018/10/12	24	24.92	4	25.26	25.26	20	5,746	0.35%
2018/10/11	23	24.95	1	24.86	24.91	22	5,427	0.41%
2018/10/09	2	26.25	0	0.00	26.34	2	4,295	0.05%
2018/10/08	8	26.53	0	0.00	26.70	8	3,944	0.20%
2018/10/05	3	26.47	1	26.36	26.43	2	3,543	0.06%
2018/10/04	4	26.70	0	0.00	26.78	4	3,174	0.13%
2018/10/03	1	27.00	0	0.00	26.97	1	3,010	0.03%
2018/09/28	1	27.30	0	0.00	27.28	1	2,983	0.03%
2018/09/27	6	27.31	0	0.00	27.33	6	3,070	0.20%
2018/09/19	0	27.44	0	0.00	27.41	0	3,246	0.00%
2018/09/18	0.1	27.43	0	0.00	27.40	0.1	3,280	0.00%
2018/09/17	6	27.42	0	0.00	27.46	6	3,338	0.18%
2018/09/14	1.6	27.22	0	0.00	27.40	1.6	3,392	0.05%
2018/09/12	1	26.78	0	0.00	26.74	1	3,327	0.03%
2018/09/11	1	26.60	0	0.00	26.78	1	3,265	0.03%
2018/09/10	1	26.71	0	0.00	26.67	1	3,260	0.03%
2018/09/07	1	27.20	0	0.00	27.19	1	3,011	0.03%
2018/09/05	1	27.60	0	0.00	27.53	1	2,877	0.03%
2018/08/29	0.1	27.61	10	27.55	27.61	-9.9	3,158	-0.31%
2018/08/28	0.3	27.57	1	27.54	27.56	-0.7	3,165	-0.02%
2018/08/27	1	27.35	0	0.00	27.35	1	3,187	0.03%
2018/08/24	1	27.11	0	0.00	27.20	1	3,211	0.03%
2018/08/21	0.1	27.24	0	0.00	27.23	0.1	3,464	0.00%
2018/08/20	3.2	27.16	0	0.00	27.19	3.2	3,504	0.09%
2018/08/16	0.1	27.10	0	0.00	27.09	0.1	3,491	0.00%
2018/08/15	0	27.15	0	0.00	27.10	0	3,502	0.00%
2018/08/14	0.1	27.38	3	27.27	27.38	-2.9	3,522	-0.08%
2018/08/10	0.1	27.53	0	0.00	27.53	0.1	3,620	0.00%
2018/08/08	1	27.60	0	0.00	27.60	1	3,754	0.03%
2018/08/07	0.1	27.43	2	27.42	27.45	-1.9	3,745	-0.05%
2018/08/06	0.1	27.40	0	0.00	27.43	0.1	3,772	0.00%
2018/08/03	0.1	27.15	3	27.18	27.18	-2.9	3,769	-0.08%
2018/08/01	0	0.00	1.3	27.23	27.28	-1.3	3,656	-0.03%
2018/07/31	0	27.03	0	0.00	27.19	0	3,629	0.00%
2018/07/30	0.2	26.94	0	0.00	27.04	0.2	3,552	0.01%
2018/07/25	0.2	26.47	4	26.48	26.47	-3.8	3,187	-0.12%
2018/07/19	0.1	26.14	1	26.31	26.13	-0.9	3,242	-0.03%
2018/07/18	0.3	26.22	0	0.00	26.21	0.3	3,264	0.01%
2018/07/17	0	26.00	0	0.00	25.97	0	3,205	0.00%
2018/07/16	0.1	25.98	5	25.87	25.93	-4.9	3,155	-0.16%
2018/07/13	0	0.00	3	25.77	25.79	-3	3,129	-0.10%
2018/07/09	0	0.00	1	25.55	25.60	-1	3,152	-0.03%
2018/07/06	1	25.30	1	25.47	25.30	0	3,128	0.00%
2018/07/05	1	25.38	0	0.00	25.31	1	3,045	0.03%
2018/07/04	4	25.55	0	0.00	25.53	4	2,944	0.14%
2018/07/03	2	25.52	0	0.00	25.50	2	2,932	0.07%
2018/06/25	1	25.79	0	0.00	25.78	1	2,557	0.04%
2018/06/22	5	25.91	0	0.00	26.00	5	2,434	0.21%
2018/06/20	1	25.93	0	0.00	26.10	1	2,418	0.04%
2018/06/19	0	26.25	0	0.00	26.20	0	2,416	0.00%
2018/06/15	0	26.38	0	0.00	26.32	0	2,356	0.00%
2018/06/14	0.1	26.44	0	0.00	26.39	0.1	2,326	0.00%
2018/06/12	2	26.61	0	0.00	26.60	2	2,343	0.09%
2018/06/11	0.1	26.70	0	0.00	26.69	0.1	2,363	0.00%
2018/06/07	0.1	26.79	0	0.00	26.79	0.1	2,251	0.00%
2018/06/05	0.1	26.61	0	0.00	26.61	0.1	2,104	0.01%
2018/06/04	0.1	26.60	0.1	26.60	26.62	0	2,096	0.00%
2018/06/01	0.1	26.42	0	0.00	26.40	0.1	2,066	0.01%
2018/05/28	0.3	26.39	0	0.00	26.39	0.3	1,806	0.02%
2018/05/22	0	0.00	2	26.38	26.40	-2	1,823	-0.11%
2018/05/21	0.1	26.35	1	26.35	26.35	-0.9	1,807	-0.05%
2018/05/18	0.1	26.20	2	26.15	26.20	-1.9	1,804	-0.10%
2018/05/15	0	25.81	0	0.00	25.78	0	1,691	0.00%
2018/05/14	0.1	25.87	0	0.00	25.85	0.1	1,896	0.01%
2018/04/30	1	25.17	0	0.00	25.40	1	2,301	0.04%
2018/04/27	3	25.08	0	0.00	25.15	3	2,318	0.13%
2018/04/23	2	25.70	0	0.00	25.69	2	2,345	0.09%
2018/04/19	0	25.89	0	0.00	25.86	0	2,459	0.00%
2018/04/18	0	25.78	0	0.00	25.68	0	2,513	0.00%
2018/04/17	0	25.89	1	25.85	25.77	-1	2,525	-0.04%
2018/04/16	0.1	26.03	0	0.00	25.98	0.1	2,506	0.00%
2018/04/11	0.1	26.14	0.9	26.14	26.11	-0.8	2,610	-0.03%
2018/03/31	1	25.98	0	0.00	25.95	1	2,747	0.04%
2018/03/29	1	25.89	0	0.00	25.90	1	2,753	0.04%
2018/03/27	0	0.00	1	26.10	26.08	-1	2,735	-0.04%
2018/03/19	0	26.20	0	0.00	26.19	0	2,668	0.00%
2018/03/16	0	26.18	0	0.00	26.16	0	2,658	0.00%
2018/03/15	0	26.13	0.2	26.13	26.11	-0.2	2,658	-0.01%
2018/03/14	0.1	26.16	0	0.00	26.08	0.1	2,648	0.00%
2018/03/12	0.2	26.10	0	0.00	26.10	0.2	2,802	0.01%
2018/03/08	0.1	26.02	0	0.00	26.01	0.1	3,053	0.00%
2018/03/06	2	25.79	0	0.00	25.76	2	3,072	0.07%
2018/02/08	1	25.38	0	0.00	25.50	1	3,072	0.03%
2018/01/31	0	26.45	0	0.00	26.45	0	3,123	0.00%
2018/01/29	0.1	26.75	2	26.73	26.80	-1.9	3,093	-0.06%
2018/01/25	2	26.45	4	26.50	26.45	-2	2,973	-0.07%
2018/01/24	0	0.00	1	26.30	26.32	-1	2,899	-0.03%
2018/01/23	4	26.35	0	0.00	26.20	4	2,797	0.14%
2018/01/22	2	26.21	0	0.00	26.25	2	2,888	0.07%
2018/01/17	0	25.93	0	0.00	25.92	0	2,709	0.00%
2018/01/16	0	25.85	0	0.00	25.80	0	2,680	0.00%
2018/01/15	0.1	25.70	0	0.00	25.65	0.1	2,651	0.00%
2018/01/11	0.2	25.43	0	0.00	25.41	0.2	2,600	0.01%
2018/01/10	0	0.00	11	25.45	25.37	-11	2,578	-0.43%
2018/01/09	0	0.00	1	25.50	25.50	-1	2,572	-0.04%
2018/01/08	0.1	25.60	2	25.50	25.57	-1.9	2,554	-0.08%
2018/01/02	0	0.00	0.4	25.17	25.13	-0.4	2,504	-0.02%