元大高股息 (0056)-元大-六合券商分點個股進出

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
40.01
漲跌
▼0.31
漲幅
-0.77%
成交量
14,331張
產業
上市
3370人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合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
2024/06/04	11.8	40.00	1.9	40.13	40.01	9.9	26,673	0.04%
2024/06/03	2.4	40.24	1.1	40.25	40.32	1.3	26,970	0.00%
2024/05/31	2.4	40.02	15	40.24	39.93	-12.6	27,267	-0.05%
2024/05/30	16.1	40.11	9	40.16	40.03	7.1	27,391	0.03%
2024/05/29	5	40.63	18.1	40.66	40.59	-13.1	27,695	-0.05%
2024/05/28	45.6	40.77	3.2	40.85	40.81	42.4	27,722	0.15%
2024/05/27	2.7	40.80	87.5	40.72	40.74	-84.8	27,745	-0.31%
2024/05/24	2	40.09	6	39.98	40.10	-4	27,490	-0.01%
2024/05/23	2.6	40.03	4	40.01	40.01	-1.4	27,610	-0.01%
2024/05/22	11.3	40.03	48.5	39.99	40.04	-37.2	27,763	-0.13%
2024/05/21	29.3	39.54	7	39.59	39.50	22.3	27,717	0.08%
2024/05/20	6.8	39.53	68	39.64	39.66	-61.2	27,847	-0.22%
2024/05/17	11.2	39.54	13	39.60	39.51	-1.8	28,163	-0.01%
2024/05/16	5.6	39.62	36.4	39.62	39.60	-30.8	28,312	-0.11%
2024/05/15	2.5	39.46	21.3	39.49	39.30	-18.8	28,593	-0.07%
2024/05/14	2.8	39.20	13.5	39.22	39.26	-10.7	29,207	-0.04%
2024/05/13	10.9	39.02	22.4	39.02	39.04	-11.5	29,257	-0.04%
2024/05/10	33.6	38.86	2	38.82	39.04	31.6	29,446	0.11%
2024/05/09	4.4	38.99	0	0.00	38.92	4.4	29,421	0.01%
2024/05/08	5.2	38.96	4.1	38.97	39.02	1.1	29,501	0.00%
2024/05/07	0.6	38.88	11.9	38.87	38.97	-11.3	29,676	-0.04%
2024/05/06	2.4	38.81	13.9	38.86	38.88	-11.5	29,727	-0.04%
2024/05/03	12.5	38.68	1.1	38.60	38.45	11.4	29,694	0.04%
2024/05/02	8	38.19	3	38.35	38.35	5	29,894	0.02%
2024/04/30	3.1	38.33	5	38.34	38.32	-1.8	29,995	-0.01%
2024/04/29	10.2	38.32	18	38.23	38.34	-7.8	30,224	-0.03%
2024/04/26	6.7	37.75	5.1	37.77	37.69	1.7	30,421	0.01%
2024/04/25	26.7	37.49	0	0.00	37.51	26.7	30,629	0.09%
2024/04/24	14.3	37.64	6.3	37.56	37.85	8.1	31,019	0.03%
2024/04/23	21.7	37.10	12.6	37.17	37.12	9.1	32,830	0.03%
2024/04/22	36.8	37.05	31.4	37.01	36.92	5.4	34,650	0.02%
2024/04/19	111.8	37.37	19.1	37.10	37.27	92.7	34,860	0.27%	大買/
2024/04/18	58.5	38.18	1	38.18	38.18	57.5	33,506	0.17%
2024/04/17	83.6	38.75	14.3	38.85	38.94	69.3	32,984	0.21%
2024/04/16	127.1	38.68	9	38.89	38.49	118.1	32,116	0.37%	大買/鉅額交易
2024/04/15	56.2	39.64	45.1	39.60	39.62	11.1	30,685	0.04%
2024/04/12	27.5	40.02	0.2	40.04	39.98	27.3	30,281	0.09%
2024/04/11	16.5	39.95	2	40.02	40.09	14.5	30,433	0.05%
2024/04/10	20.9	40.24	12.4	40.22	40.20	8.4	30,557	0.03%
2024/04/09	7	39.98	4	39.99	39.99	3	31,635	0.01%
2024/04/08	20.6	39.88	1.8	39.88	39.92	18.8	31,929	0.06%
2024/04/03	12.1	39.81	9.8	39.88	39.75	2.3	31,830	0.01%
2024/04/02	60	39.81	35.2	39.84	39.88	24.9	31,934	0.08%
2024/04/01	37.8	39.70	1.2	39.79	39.59	36.6	32,441	0.11%
2024/03/29	5.4	39.79	16	39.81	39.86	-10.6	32,753	-0.03%
2024/03/28	34.1	39.66	1.2	39.60	39.74	32.9	32,919	0.10%
2024/03/27	35.6	39.41	16.5	39.36	39.55	19.2	33,013	0.06%
2024/03/26	25.4	39.39	49.1	39.65	39.24	-23.8	33,076	-0.07%
2024/03/25	4.6	39.67	54.3	39.68	39.62	-49.7	33,059	-0.15%
2024/03/22	2.7	39.82	6	39.81	39.80	-3.2	33,201	-0.01%
2024/03/21	2.2	39.77	23.4	39.76	39.93	-21.2	33,133	-0.06%
2024/03/20	28.2	39.77	6	39.68	39.63	22.2	33,302	0.07%
2024/03/19	3.3	39.64	12.8	39.53	39.70	-9.5	33,682	-0.03%
2024/03/18	12.6	39.11	20.3	39.14	39.36	-7.6	34,225	-0.02%
2024/03/15	7.7	38.82	11.1	38.93	39.02	-3.3	34,152	-0.01%
2024/03/14	18.9	38.81	26	38.81	38.72	-7.1	33,922	-0.02%
2024/03/13	23.1	39.04	2.9	39.14	39.08	20.1	33,830	0.06%
2024/03/12	2.6	38.75	63.6	38.75	38.99	-61	33,698	-0.18%
2024/03/11	0.2	38.49	63.8	38.52	38.43	-63.6	33,783	-0.19%
2024/03/08	10.1	38.60	58	38.59	38.45	-47.9	33,669	-0.14%
2024/03/07	7.2	38.62	37.1	38.50	38.68	-29.9	33,152	-0.09%
2024/03/06	2.3	38.35	15.9	38.37	38.53	-13.7	32,892	-0.04%
2024/03/05	6.5	38.00	34.6	38.09	38.16	-28.1	32,576	-0.09%
2024/03/04	37	38.12	51.8	38.05	38.00	-14.7	32,498	-0.05%
2024/03/01	6.2	37.76	26.5	37.79	37.74	-20.3	32,039	-0.06%
2024/02/29	3.3	37.44	86.4	37.51	37.70	-83.1	32,168	-0.26%
2024/02/27	4.3	37.47	41.4	37.55	37.51	-37.1	32,028	-0.12%
2024/02/26	3.8	37.60	68.6	37.64	37.68	-64.8	31,870	-0.20%
2024/02/23	1.1	37.85	38.2	37.83	37.59	-37.1	31,783	-0.12%
2024/02/22	19.9	37.61	18.1	37.58	37.65	1.9	32,100	0.01%
2024/02/21	15	37.33	44	37.34	37.29	-29	31,762	-0.09%
2024/02/20	8.5	37.37	45.7	37.38	37.39	-37.2	31,741	-0.12%
2024/02/19	4.1	37.10	22.6	37.10	37.14	-18.5	31,436	-0.06%
2024/02/16	34.3	37.08	137.3	37.04	37.07	-103	31,677	-0.33%	大賣/鉅額交易
2024/02/15	28.3	36.87	26.4	36.83	36.86	1.9	31,353	0.01%
2024/02/05	18	36.39	0.1	36.44	36.45	17.9	30,608	0.06%
2024/02/02	2.2	36.45	45.3	36.48	36.45	-43.2	30,525	-0.14%
2024/02/01	5	36.29	8.7	36.24	36.30	-3.7	30,337	-0.01%
2024/01/31	13.1	36.19	11	36.19	36.20	2.1	30,544	0.01%
2024/01/30	5	36.33	17	36.36	36.36	-12	30,496	-0.04%
2024/01/29	6.7	36.27	59.9	36.25	36.28	-53.2	30,526	-0.17%
2024/01/26	20.8	36.07	0	0.00	36.07	20.8	30,394	0.07%
2024/01/25	8.4	36.30	16	36.33	36.29	-7.6	30,391	-0.03%
2024/01/24	12.4	36.27	4	36.26	36.23	8.4	30,277	0.03%
2024/01/23	4.5	36.15	28	36.13	36.20	-23.5	30,812	-0.08%
2024/01/22	12.2	36.04	25.4	36.06	36.14	-13.2	30,686	-0.04%
2024/01/19	11	35.35	8.5	35.41	35.65	2.5	30,473	0.01%
2024/01/18	37.5	35.16	8	35.26	35.12	29.5	31,058	0.09%
2024/01/17	166.5	35.34	13	35.33	35.19	153.5	30,727	0.50%	大買/鉅額交易
2024/01/16	112.5	36.25	4	36.29	36.37	108.5	29,046	0.37%	大買/鉅額交易
2024/01/15	140.4	36.42	6	36.47	36.42	134.4	27,642	0.49%	大買/鉅額交易
2024/01/12	34.8	36.29	8.1	36.28	36.33	26.7	27,656	0.10%
2024/01/11	49.9	36.30	1	36.40	36.39	48.9	28,953	0.17%
2024/01/10	64.2	36.27	6	36.34	36.24	58.2	31,275	0.19%
2024/01/09	21.7	36.51	7.4	36.64	36.49	14.3	32,297	0.04%
2024/01/08	8.8	36.67	1	36.78	36.57	7.8	32,979	0.02%
2024/01/05	31.4	36.60	2	36.70	36.55	29.4	33,330	0.09%
2024/01/04	27.5	36.61	0	0.00	36.59	27.5	33,253	0.08%
2024/01/03	127	36.73	35	36.72	36.68	92	33,531	0.27%	大買/
2024/01/02	15.2	37.11	8	37.21	37.17	7.2	32,601	0.02%
2023/12/29	0.5	37.38	4.6	37.37	37.40	-4.1	32,410	-0.01%
2023/12/28	17.5	37.39	25.1	37.44	37.33	-7.6	32,806	-0.02%
2023/12/27	21.8	37.26	37.3	37.34	37.42	-15.4	33,456	-0.05%
2023/12/26	15.1	36.97	43.7	36.93	37.00	-28.7	33,230	-0.09%
2023/12/25	10.1	36.62	23.1	36.62	36.65	-13.1	32,781	-0.04%
2023/12/22	7.1	36.34	29	36.36	36.37	-21.9	32,487	-0.07%
2023/12/21	16.5	36.20	10	36.31	36.33	6.5	32,461	0.02%
2023/12/20	11.7	36.45	6.3	36.47	36.57	5.4	32,376	0.02%
2023/12/19	28.2	36.05	19	35.99	36.10	9.2	32,120	0.03%
2023/12/18	12.5	36.26	17.2	36.38	36.38	-4.7	32,281	-0.01%
2023/12/15	11.4	36.43	30.3	36.44	36.36	-18.9	32,159	-0.06%
2023/12/14	80.1	36.47	40.1	36.50	36.55	40	31,933	0.13%
2023/12/13	2	35.98	31.9	36.00	36.06	-29.9	31,472	-0.09%
2023/12/12	3.1	35.58	15	35.62	35.58	-11.9	30,915	-0.04%
2023/12/11	1.9	35.47	5	35.51	35.47	-3.1	30,849	-0.01%
2023/12/08	13	35.44	10.5	35.45	35.42	2.5	30,809	0.01%
2023/12/07	7.1	35.27	21.1	35.27	35.25	-13.9	30,780	-0.05%
2023/12/06	0.1	35.28	13	35.28	35.31	-12.9	31,299	-0.04%
2023/12/05	22.1	34.97	14.3	35.00	35.05	7.8	31,001	0.03%
2023/12/04	8.7	35.19	15	35.20	35.19	-6.3	30,868	-0.02%
2023/12/01	7.1	35.13	6	35.08	35.13	1.1	30,932	0.00%
2023/11/30	12.5	35.05	0.2	35.08	35.08	12.3	30,907	0.04%
2023/11/29	12	35.07	11.5	35.03	35.09	0.5	30,961	0.00%
2023/11/28	12.1	34.86	4	34.89	34.90	8.1	30,789	0.03%
2023/11/27	30.4	34.89	5	34.89	34.75	25.4	30,758	0.08%
2023/11/24	27.1	34.97	0	0.00	34.94	27.1	30,597	0.09%
2023/11/23	16.3	35.00	11	34.99	34.97	5.3	30,643	0.02%
2023/11/22	12.5	35.02	8	35.06	35.05	4.5	30,857	0.01%
2023/11/21	9.2	35.28	35.3	35.28	35.30	-26.1	31,044	-0.08%
2023/11/20	3.6	34.84	30.8	34.80	34.90	-27.2	31,152	-0.09%
2023/11/17	6.3	34.83	3.4	34.88	34.82	2.8	31,201	0.01%
2023/11/16	77.2	34.82	26	34.79	34.77	51.2	31,282	0.16%
2023/11/15	148.7	34.98	16	35.01	34.83	132.6	31,235	0.42%	大買/鉅額交易
2023/11/14	12.4	34.67	61	34.66	34.68	-48.6	31,232	-0.16%
2023/11/13	3	34.57	58.2	34.59	34.54	-55.2	31,300	-0.18%
2023/11/10	15.8	34.40	5	34.40	34.43	10.8	31,543	0.03%
2023/11/09	29.3	34.49	13.1	34.52	34.55	16.2	31,693	0.05%
2023/11/08	18.5	34.52	21	34.57	34.54	-2.5	32,047	-0.01%
2023/11/07	8.1	34.21	8.9	34.21	34.23	-0.8	32,009	0.00%
2023/11/06	9.1	34.01	4.3	34.15	34.24	4.8	32,783	0.01%
2023/11/03	0.4	33.70	5	33.68	33.69	-4.6	32,772	-0.01%
2023/11/02	1.9	33.48	15	33.52	33.52	-13.1	33,164	-0.04%
2023/11/01	13.3	32.79	2	32.77	32.89	11.3	33,528	0.03%
2023/10/31	47.5	32.86	2	32.85	32.69	45.5	34,305	0.13%
2023/10/30	21.7	33.19	7.5	33.18	33.23	14.2	35,099	0.04%
2023/10/27	3.7	33.15	1	33.20	33.13	2.7	35,971	0.01%
2023/10/26	64.2	33.02	2	33.12	33.10	62.2	37,274	0.17%
2023/10/25	4.6	33.62	15	33.60	33.62	-10.4	37,595	-0.03%
2023/10/24	9.7	33.18	1.1	33.08	33.47	8.6	38,032	0.02%
2023/10/23	61.5	33.15	17	33.19	33.08	44.5	38,620	0.12%
2023/10/20	67	33.20	10	33.23	33.40	57	39,802	0.14%
2023/10/19	141.7	33.56	3.3	33.51	33.65	138.4	41,284	0.34%	大買/鉅額交易
2023/10/18	128.2	34.82	11	34.98	34.90	117.2	40,573	0.29%	大買/鉅額交易
2023/10/17	115.3	35.39	0	0.00	35.27	115.3	38,508	0.30%	大買/鉅額交易
2023/10/16	33.7	35.47	1	35.47	35.52	32.7	38,342	0.09%
2023/10/13	30.2	35.68	0	0.00	35.72	30.2	38,793	0.08%
2023/10/12	31.6	35.91	33.6	35.93	35.98	-2	39,925	-0.01%
2023/10/11	36.2	35.83	14.3	36.02	35.78	21.8	41,376	0.05%
2023/10/06	10.2	35.80	1.3	35.84	35.79	9	42,535	0.02%
2023/10/05	46.4	35.57	3	35.63	35.69	43.4	43,168	0.10%
2023/10/04	56	35.22	15.6	35.25	35.39	40.4	43,474	0.09%
2023/10/03	51	35.85	16.9	35.89	35.60	34.1	43,353	0.08%
2023/10/02	12.1	35.72	98	35.71	35.74	-85.9	43,325	-0.20%
2023/09/28	1.9	35.03	4	35.08	35.06	-2.2	43,861	0.00%
2023/09/27	6.2	34.78	6	34.81	34.87	0.2	44,651	0.00%
2023/09/26	1.3	34.91	8	34.96	34.76	-6.7	45,761	-0.01%
2023/09/25	6	35.01	1.4	35.03	35.08	4.6	46,125	0.01%
2023/09/22	8.2	34.54	5.2	34.50	34.89	3	46,174	0.01%
2023/09/21	25.9	34.63	6.3	34.60	34.70	19.6	46,266	0.04%
2023/09/20	25.1	35.14	15.1	35.24	35.05	10	45,945	0.02%
2023/09/19	12.9	35.27	15	35.19	35.14	-2.1	46,493	0.00%
2023/09/18	0.8	35.36	30	35.28	35.31	-29.3	46,664	-0.06%
2023/09/15	6	35.52	41	35.51	35.58	-35	46,803	-0.07%
2023/09/14	3.1	35.27	16.7	35.21	35.31	-13.6	46,953	-0.03%
2023/09/13	3.2	34.79	3.6	34.81	34.86	-0.4	47,064	0.00%
2023/09/12	21.5	34.85	7.6	34.70	34.80	13.9	47,518	0.03%
2023/09/11	32.9	34.80	15.4	35.01	34.79	17.6	48,056	0.04%
2023/09/08	9.1	35.35	0	0.00	35.42	9.1	47,956	0.02%
2023/09/07	116.6	35.48	10.6	35.50	35.45	106	48,886	0.22%	大買/鉅額交易
2023/09/06	5	35.58	5	35.62	35.60	0	49,568	0.00%
2023/09/05	6.3	35.28	2.3	35.34	35.43	4	49,852	0.01%
2023/09/04	2.1	35.09	2	35.23	35.27	0.1	50,141	0.00%
2023/09/01	4.6	35.13	1	35.31	35.12	3.5	50,299	0.01%
2023/08/31	11.9	35.23	3.2	35.27	35.31	8.7	50,522	0.02%
2023/08/30	2.6	35.42	3.9	35.45	35.35	-1.4	50,824	0.00%
2023/08/29	3.2	35.06	1.8	35.06	35.16	1.4	51,337	0.00%
2023/08/28	23.2	35.05	28	35.01	35.06	-4.8	51,398	-0.01%
2023/08/25	25.8	35.31	0.4	35.22	35.14	25.4	51,319	0.05%
2023/08/24	2	35.81	31.1	36.03	35.76	-29.1	51,396	-0.06%
2023/08/23	3.5	35.32	11.2	35.30	35.43	-7.6	51,458	-0.01%
2023/08/22	1	35.11	5	35.18	35.11	-4	52,007	-0.01%
2023/08/21	9.3	34.91	18.6	34.84	34.85	-9.3	52,135	-0.02%
2023/08/18	13.2	35.08	11	34.88	34.84	2.2	52,121	0.00%
2023/08/17	6.1	35.16	4	34.98	35.33	2.1	51,806	0.00%
2023/08/16	6	34.65	20.4	34.91	35.14	-14.4	51,736	-0.03%
2023/08/15	14.5	34.85	31.5	34.89	34.85	-17	51,873	-0.03%
2023/08/14	21.3	34.32	25.2	34.43	34.28	-3.9	52,221	-0.01%
2023/08/11	6	34.68	21	34.72	34.56	-15	52,016	-0.03%
2023/08/10	65.2	34.55	3.9	34.45	34.43	61.3	52,010	0.12%
2023/08/09	1.2	35.29	16.1	35.44	35.35	-14.9	51,239	-0.03%
2023/08/08	17.8	35.65	11.7	35.81	35.59	6.1	50,991	0.01%
2023/08/07	18.1	35.56	20.1	35.55	35.70	-2	50,577	0.00%
2023/08/04	41.7	34.53	46.5	34.58	34.74	-4.7	50,055	-0.01%
2023/08/02	65.8	34.85	79.5	35.18	34.51	-13.8	49,160	-0.03%
2023/08/01	15.1	35.60	22.1	35.56	35.73	-7	47,781	-0.01%
2023/07/31	70.7	36.20	23.8	36.57	35.74	47	46,827	0.10%
2023/07/28	14.9	36.23	75.2	36.44	36.58	-60.2	45,368	-0.13%
2023/07/27	16	36.25	38.5	36.32	36.10	-22.4	44,245	-0.05%
2023/07/26	12	36.08	42.5	36.13	36.02	-30.5	43,693	-0.07%
2023/07/25	18.5	36.19	68.5	36.30	36.05	-50.1	42,844	-0.12%
2023/07/24	12.5	35.74	285.1	35.80	35.99	-272.7	41,141	-0.66%	大賣/鉅額交易
2023/07/21	16	34.55	29.3	35.12	35.26	-13.3	39,128	-0.03%
2023/07/20	4.8	34.61	25.1	34.65	34.71	-20.3	38,945	-0.05%
2023/07/19	36.4	34.69	54.5	34.83	34.36	-18.1	38,430	-0.05%
2023/07/18	98.7	35.29	122.9	35.09	35.11	-24.2	37,308	-0.06%	大賣/
2023/07/17	63.2	35.84	98	35.88	35.94	-34.9	35,892	-0.10%
2023/07/14	25.5	35.30	109.2	35.43	35.54	-83.7	33,984	-0.25%	大賣/
2023/07/13	29.9	35.20	115.8	35.22	34.82	-85.9	32,411	-0.27%	大賣/
2023/07/12	19	34.21	74.6	34.16	34.30	-55.6	30,636	-0.18%
2023/07/11	61.3	33.61	22.4	33.65	33.80	38.9	29,710	0.13%
2023/07/10	12.5	33.22	16.4	33.23	33.18	-3.9	29,355	-0.01%
2023/07/07	47.5	33.07	29	33.11	33.08	18.5	28,963	0.06%
2023/07/06	37.6	33.46	17.2	33.40	33.34	20.4	28,125	0.07%
2023/07/05	86.1	33.84	44.3	33.80	33.71	41.8	27,144	0.15%
2023/07/04	38.1	33.76	101.9	33.80	33.91	-63.7	26,313	-0.24%	大賣/
2023/07/03	18.3	33.23	19.4	33.14	33.24	-1.1	25,368	0.00%
2023/06/30	2.1	32.57	15	32.59	32.67	-12.9	25,119	-0.05%
2023/06/29	2.2	32.51	9	32.46	32.53	-6.8	25,191	-0.03%
2023/06/28	1.9	32.34	6.2	32.32	32.30	-4.3	25,050	-0.02%
2023/06/27	49.9	32.42	39.3	32.35	32.18	10.6	25,112	0.04%
2023/06/26	20.7	32.70	9.5	32.63	32.77	11.2	24,721	0.05%
2023/06/21	3.1	32.67	17.2	32.65	32.83	-14.1	24,714	-0.06%
2023/06/20	26.2	32.52	9.2	32.54	32.48	17	24,470	0.07%
2023/06/19	18.1	32.69	8	32.75	32.73	10.1	24,190	0.04%
2023/06/16	5.8	32.87	59.4	32.82	32.78	-53.6	23,898	-0.22%
2023/06/15	42.9	32.64	25.2	32.59	32.69	17.7	23,537	0.08%
2023/06/14	19.7	32.28	21	32.32	32.32	-1.3	23,053	-0.01%
2023/06/13	28.7	32.17	55.2	32.06	32.20	-26.5	22,990	-0.12%
2023/06/12	20.5	31.81	14.2	31.96	31.78	6.2	22,212	0.03%
2023/06/09	27.2	31.73	150.2	31.56	31.78	-123	21,791	-0.56%	大賣/鉅額交易
2023/06/08	27.7	31.38	19	31.40	31.24	8.7	21,944	0.04%
2023/06/07	5.1	31.35	14.2	31.41	31.46	-9	22,078	-0.04%
2023/06/06	18.3	31.13	9.3	31.11	31.15	9	22,001	0.04%
2023/06/05	12.1	31.06	14.2	31.05	31.10	-2.1	21,934	-0.01%
2023/06/02	12.2	30.95	98.7	31.08	30.93	-86.5	21,734	-0.40%
2023/06/01	8.6	30.41	12.6	30.43	30.47	-3.9	21,375	-0.02%
2023/05/31	25.8	30.46	90	30.60	30.49	-64.3	21,387	-0.30%
2023/05/30	18	30.54	32.2	30.56	30.52	-14.2	21,242	-0.07%
2023/05/29	116.1	30.70	40.5	30.66	30.65	75.6	20,974	0.36%	大買/
2023/05/26	26.2	30.09	26.5	30.09	30.13	-0.3	20,701	0.00%
2023/05/25	11.2	29.79	38.1	29.69	29.78	-26.8	20,433	-0.13%
2023/05/24	0.4	29.30	15.1	29.34	29.43	-14.7	20,364	-0.07%
2023/05/23	1.4	29.36	6.1	29.34	29.37	-4.7	20,586	-0.02%
2023/05/22	8.2	29.34	15.4	29.39	29.35	-7.1	20,555	-0.03%
2023/05/19	7.2	29.21	27.5	29.22	29.31	-20.3	20,426	-0.10%
2023/05/18	4.3	28.98	25.7	29.04	29.05	-21.4	20,315	-0.11%
2023/05/17	3	28.69	22.4	28.71	28.76	-19.4	19,833	-0.10%
2023/05/16	3.9	28.61	51	28.66	28.65	-47.1	19,596	-0.24%
2023/05/15	2.2	28.37	10	28.35	28.42	-7.8	19,581	-0.04%
2023/05/12	13.2	28.27	2.2	28.35	28.45	11	19,709	0.06%
2023/05/11	19.4	28.42	12	28.42	28.40	7.4	19,730	0.04%
2023/05/10	3.2	28.52	0.8	28.58	28.54	2.3	19,819	0.01%
2023/05/09	1.4	28.61	4.3	28.65	28.64	-2.9	19,838	-0.01%
2023/05/08	9.2	28.63	0.1	28.65	28.67	9.1	20,137	0.05%
2023/05/05	2	28.46	6	28.46	28.47	-4	20,193	-0.02%
2023/05/04	1.9	28.40	0	0.00	28.45	1.9	20,512	0.01%
2023/05/03	6.1	28.37	0	0.00	28.42	6.1	20,639	0.03%
2023/05/02	1.1	28.25	4	28.42	28.44	-2.9	20,848	-0.01%
2023/04/28	22.3	28.21	1	28.20	28.23	21.3	21,218	0.10%
2023/04/27	3.1	27.87	3	28.05	28.02	0.1	21,247	0.00%
2023/04/26	11.5	27.72	10.2	27.77	27.84	1.3	21,374	0.01%
2023/04/25	68.5	27.93	21.1	27.81	27.80	47.5	21,169	0.22%
2023/04/24	4	28.25	1.1	28.13	28.27	2.9	20,386	0.01%
2023/04/21	68.5	28.31	12	28.19	28.19	56.5	20,417	0.28%
2023/04/20	9.1	28.45	1.2	28.48	28.43	7.9	20,440	0.04%
2023/04/19	2.1	28.68	8.5	28.60	28.55	-6.4	20,772	-0.03%
2023/04/18	29.1	28.70	8	28.73	28.67	21.1	20,861	0.10%
2023/04/17	18	28.78	21	28.77	28.80	-3	20,763	-0.01%
2023/04/14	11.9	28.67	13.2	28.68	28.74	-1.4	20,701	-0.01%
2023/04/13	8.2	28.74	13	28.74	28.71	-4.9	20,739	-0.02%
2023/04/12	12.1	28.80	18.1	28.77	28.85	-6	20,533	-0.03%
2023/04/11	2.8	28.63	27.7	28.66	28.70	-24.9	20,618	-0.12%
2023/04/10	3.1	28.47	0	0.00	28.50	3.1	20,786	0.01%
2023/04/07	25.3	28.46	5.3	28.51	28.43	20	20,709	0.10%
2023/04/06	8.7	28.31	15.2	28.37	28.47	-6.5	20,739	-0.03%
2023/03/31	2.6	28.43	23.1	28.46	28.43	-20.6	20,527	-0.10%
2023/03/30	6.1	28.22	10	28.25	28.29	-3.9	20,270	-0.02%
2023/03/29	2	28.08	4	28.11	28.15	-2	20,139	-0.01%
2023/03/28	49.4	28.11	0	0.00	28.06	49.4	20,445	0.24%
2023/03/27	9.1	28.28	3.2	28.30	28.31	5.9	20,288	0.03%
2023/03/24	16	28.24	27.7	28.24	28.26	-11.7	20,355	-0.06%
2023/03/23	5.1	28.10	14.5	28.13	28.12	-9.5	20,172	-0.05%
2023/03/22	8.3	28.01	11	28.07	28.05	-2.7	20,077	-0.01%
2023/03/21	20.2	27.84	0	0.00	27.84	20.2	19,992	0.10%
2023/03/20	14	27.77	30	27.74	27.76	-16	20,057	-0.08%
2023/03/17	11.9	27.63	31.2	27.67	27.76	-19.3	19,971	-0.10%
2023/03/16	10.5	27.49	1	27.48	27.50	9.5	20,002	0.05%
2023/03/15	1.8	27.77	7.3	27.82	27.66	-5.5	19,828	-0.03%
2023/03/14	13.8	27.70	8.1	27.69	27.66	5.8	20,028	0.03%
2023/03/13	8.4	27.61	19.4	27.61	27.93	-11	19,940	-0.06%
2023/03/10	56.1	27.91	15.5	27.86	27.86	40.6	19,434	0.21%
2023/03/09	44.7	28.25	22.3	28.23	28.24	22.4	19,250	0.12%
2023/03/08	18.4	28.26	11.5	28.30	28.37	7	19,260	0.04%
2023/03/07	23.9	28.38	1.1	28.23	28.38	22.8	19,170	0.12%
2023/03/06	9.4	28.20	17	28.26	28.25	-7.6	19,336	-0.04%
2023/03/03	20	27.94	3	27.99	27.95	17.1	19,265	0.09%
2023/03/02	8.2	27.70	4	27.77	27.78	4.2	19,261	0.02%
2023/03/01	6.3	27.61	50	27.54	27.72	-43.7	19,262	-0.23%
2023/02/24	6.4	27.75	16.5	27.72	27.67	-10.1	19,252	-0.05%
2023/02/23	0.3	27.71	88	27.71	27.74	-87.8	18,853	-0.47%
2023/02/22	6.9	27.30	51	27.38	27.40	-44.1	18,630	-0.24%
2023/02/21	93.4	27.43	4	27.48	27.53	89.4	18,676	0.48%
2023/02/20	5.8	27.39	2	27.37	27.41	3.8	18,848	0.02%
2023/02/17	9.6	27.23	1.5	27.25	27.24	8.1	19,228	0.04%
2023/02/16	10.1	27.31	5	27.33	27.33	5.1	19,710	0.03%
2023/02/15	7.1	27.07	32	27.12	27.05	-24.9	19,842	-0.13%
2023/02/14	3	27.13	15	27.13	27.13	-12	19,890	-0.06%
2023/02/13	21.4	26.92	3	26.88	26.97	18.4	20,252	0.09%
2023/02/10	22.4	27.02	12	27.03	27.02	10.4	20,463	0.05%
2023/02/09	2.2	27.14	10	27.14	27.15	-7.8	20,644	-0.04%
2023/02/08	6.5	27.15	17.2	27.15	27.15	-10.7	20,772	-0.05%
2023/02/07	6.5	26.92	1.1	26.91	26.94	5.4	20,779	0.03%
2023/02/06	15.8	26.90	10	26.89	26.92	5.8	20,807	0.03%
2023/02/03	10.4	26.95	14.6	26.99	27.00	-4.1	20,631	-0.02%
2023/02/02	9.3	26.87	33.3	26.93	26.99	-24	20,588	-0.12%
2023/02/01	53.6	26.66	16	26.66	26.67	37.6	20,715	0.18%
2023/01/31	11.7	26.60	8.4	26.59	26.54	3.3	20,789	0.02%
2023/01/30	1.5	26.43	59.1	26.46	26.53	-57.6	20,925	-0.28%
2023/01/17	2.4	26.06	12	26.03	26.06	-9.6	21,187	-0.05%
2023/01/16	0	26.03	23	26.06	26.02	-23	21,491	-0.11%
2023/01/13	16.5	26.03	41.1	26.03	25.98	-24.6	21,901	-0.11%
2023/01/12	3.6	25.97	62.1	26.01	25.99	-58.5	23,355	-0.25%
2023/01/11	8.3	26.08	6	26.10	26.07	2.3	26,140	0.01%
2023/01/10	14.5	26.00	12.1	26.01	26.06	2.4	28,394	0.01%
2023/01/09	1.2	25.92	25.2	25.90	25.94	-24	30,395	-0.08%
2023/01/06	5	25.63	16	25.49	25.66	-11	30,737	-0.04%
2023/01/05	1.1	25.59	0	0.00	25.46	1.1	31,646	0.00%
2023/01/04	7.5	25.46	2	25.53	25.45	5.5	32,661	0.02%
2023/01/03	36	25.24	41	25.45	25.49	-5	34,171	-0.01%
2022/12/30	6.6	25.43	60	25.42	25.40	-53.4	35,174	-0.15%
2022/12/29	39.9	25.16	0	0.00	25.29	39.9	36,105	0.11%
2022/12/28	58.9	25.38	3	25.35	25.38	55.9	37,580	0.15%
2022/12/27	10.3	25.67	19	25.68	25.63	-8.7	39,029	-0.02%
2022/12/26	3.5	25.55	1	25.58	25.58	2.5	39,495	0.01%
2022/12/23	3.5	25.56	0.1	25.61	25.60	3.4	40,046	0.01%
2022/12/22	51.2	25.62	10	25.58	25.67	41.2	40,666	0.10%
2022/12/21	9.6	25.34	4	25.37	25.34	5.6	41,902	0.01%
2022/12/20	57.6	25.48	3	25.35	25.30	54.6	42,413	0.13%
2022/12/19	8.2	25.75	12.1	25.75	25.73	-3.9	43,612	-0.01%
2022/12/16	11.4	25.45	2.1	25.63	25.70	9.3	43,959	0.02%
2022/12/15	46.6	25.70	0.7	25.75	25.70	45.9	44,276	0.10%
2022/12/14	9	25.68	3.8	25.67	25.68	5.2	44,807	0.01%
2022/12/13	2.2	25.55	13.1	25.58	25.53	-10.9	45,119	-0.02%
2022/12/12	11.8	25.31	0.5	25.38	25.50	11.3	45,266	0.02%
2022/12/09	9.1	25.48	1.5	25.51	25.51	7.6	45,466	0.02%
2022/12/08	26.3	25.28	10.5	25.27	25.29	15.8	45,414	0.03%
2022/12/07	22.9	25.44	1.3	25.41	25.44	21.6	45,356	0.05%
2022/12/06	17.1	25.71	12	25.81	25.61	5.1	45,095	0.01%
2022/12/05	25	25.87	7	25.76	25.87	18	44,791	0.04%
2022/12/02	19.4	25.73	10	25.75	25.73	9.4	44,678	0.02%
2022/12/01	21	25.89	88	25.87	25.82	-67	44,927	-0.15%
2022/11/30	106.3	25.55	7.1	25.54	25.65	99.2	44,924	0.22%	大買/
2022/11/29	4.1	25.26	3	25.29	25.47	1.1	45,006	0.00%
2022/11/28	19.2	25.33	0.1	25.40	25.32	19	45,368	0.04%
2022/11/25	18.7	25.60	14.5	25.55	25.52	4.2	45,495	0.01%
2022/11/24	3.3	25.45	16	25.44	25.54	-12.7	45,526	-0.03%
2022/11/23	8.1	25.30	3	25.31	25.30	5.1	45,616	0.01%
2022/11/22	26.9	25.15	2	25.12	25.10	24.9	46,286	0.05%
2022/11/21	8.3	25.31	6.6	25.34	25.22	1.7	46,210	0.00%
2022/11/18	39.9	25.49	18	25.61	25.43	21.8	46,058	0.05%
2022/11/17	15.1	25.41	11.1	25.41	25.58	4	46,115	0.01%
2022/11/16	26.9	25.51	7	25.56	25.53	19.9	46,277	0.04%
2022/11/15	24.3	25.49	70	25.43	25.55	-45.8	46,005	-0.10%
2022/11/14	2.4	25.41	95.3	25.31	25.42	-92.9	45,523	-0.20%
2022/11/11	4.1	24.98	49.1	25.04	25.00	-45	44,997	-0.10%
2022/11/10	57.4	24.53	4	24.55	24.53	53.4	44,523	0.12%
2022/11/09	20.9	24.57	4	24.55	24.61	16.9	44,514	0.04%
2022/11/08	23.9	24.27	24	24.28	24.23	-0.1	44,336	0.00%
2022/11/07	10.3	24.03	26.5	24.02	24.06	-16.2	43,972	-0.04%
2022/11/04	14.5	23.44	30	23.50	23.64	-15.5	43,722	-0.04%
2022/11/03	15.8	23.49	1	23.55	23.58	14.8	43,744	0.03%
2022/11/02	5.1	23.66	1.2	23.67	23.67	4	43,687	0.01%
2022/11/01	4.1	23.55	10	23.57	23.55	-5.9	43,778	-0.01%
2022/10/31	8.3	23.45	3.2	23.51	23.48	5.1	43,858	0.01%
2022/10/28	22.5	23.37	11	23.45	23.31	11.5	44,013	0.03%
2022/10/27	3.6	23.53	11.1	23.51	23.58	-7.5	43,742	-0.02%
2022/10/26	27.1	23.40	24.1	23.41	23.41	3.1	43,975	0.01%
2022/10/25	48.5	23.43	8	23.45	23.40	40.5	43,675	0.09%
2022/10/24	22.2	23.81	21	23.75	23.69	1.2	43,127	0.00%
2022/10/21	38.9	23.67	5	23.66	23.58	33.9	42,952	0.08%
2022/10/20	106	23.48	17	23.48	23.65	89	42,434	0.21%	大買/
2022/10/19	149.2	23.92	17	23.97	23.95	132.2	41,038	0.32%	大買/鉅額交易
2022/10/18	209.9	25.82	27	25.85	25.84	182.9	38,264	0.48%	大買/鉅額交易
2022/10/17	151.2	25.53	16	25.55	25.77	135.2	36,062	0.37%	大買/鉅額交易
2022/10/14	60.3	25.94	13	25.96	25.91	47.3	33,875	0.14%
2022/10/13	93.4	25.71	35	25.67	25.53	58.4	33,319	0.18%
2022/10/12	97.9	25.76	49	25.80	25.82	48.9	32,298	0.15%
2022/10/11	198.9	25.87	50	25.91	25.85	148.9	31,414	0.47%	大買/鉅額交易
2022/10/07	93.1	26.36	12	26.32	26.28	81.1	30,057	0.27%
2022/10/06	48.3	26.52	33	26.54	26.57	15.3	29,048	0.05%
2022/10/05	111.9	26.60	91	26.62	26.62	20.9	28,495	0.07%	大買/
2022/10/04	234.3	26.18	19	26.23	26.27	215.3	27,349	0.79%	大買/鉅額交易
2022/10/03	15.2	25.66	15	25.69	25.67	0.2	25,742	0.00%
2022/09/30	50.9	25.57	0.3	25.72	25.78	50.6	25,645	0.20%
2022/09/29	46.5	25.89	1	25.74	25.81	45.5	25,407	0.18%
2022/09/28	62.7	25.92	5	25.85	25.83	57.7	25,726	0.22%
2022/09/27	25.8	26.24	19.1	26.28	26.33	6.7	24,823	0.03%
2022/09/26	113.9	26.43	0	0.00	26.33	113.9	24,841	0.46%	大買/鉅額交易
2022/09/23	18.1	27.06	0	0.00	27.06	18.1	24,343	0.07%
2022/09/22	53.4	27.12	2	27.17	27.17	51.4	24,787	0.21%
2022/09/21	130.9	27.73	0	0.00	27.64	130.9	24,382	0.54%	大買/鉅額交易
2022/09/20	52.5	27.98	15.2	27.95	27.98	37.3	24,002	0.16%
2022/09/19	7.3	28.18	0	0.00	28.06	7.3	23,870	0.03%
2022/09/16	10.4	28.27	3.3	28.25	28.28	7.1	23,904	0.03%
2022/09/15	5	28.60	21	28.57	28.59	-16	24,377	-0.07%
2022/09/14	13.4	28.28	2	28.31	28.35	11.4	25,063	0.05%
2022/09/13	2.4	28.71	10	28.68	28.71	-7.6	25,067	-0.03%
2022/09/12	5	28.55	7	28.52	28.56	-2	25,899	-0.01%
2022/09/08	8	27.90	0	0.00	28.25	8	26,541	0.03%
2022/09/07	32.6	27.89	0	0.00	27.90	32.6	27,361	0.12%
2022/09/06	14.6	28.09	4	28.06	28.08	10.6	27,108	0.04%
2022/09/05	50.3	28.05	1	28.17	28.18	49.3	27,077	0.18%
2022/09/02	37.3	28.20	7	28.20	28.10	30.3	27,375	0.11%
2022/09/01	37.7	28.38	0	0.00	28.44	37.7	26,958	0.14%
2022/08/31	16.5	28.67	1	28.55	28.79	15.5	26,588	0.06%
2022/08/30	14	28.47	0	0.00	28.67	14	26,330	0.05%
2022/08/29	47.8	28.41	0	0.00	28.45	47.8	26,109	0.18%
2022/08/26	1.5	29.13	0	0.00	29.10	1.5	25,430	0.01%
2022/08/25	9	28.92	0	0.00	28.94	9	25,285	0.04%
2022/08/24	14.4	28.85	8	28.86	28.80	6.4	25,177	0.03%
2022/08/23	54.5	28.95	0	0.00	28.93	54.5	24,848	0.22%
2022/08/22	7.6	29.21	1.5	29.25	29.25	6.1	24,388	0.02%
2022/08/19	5	29.26	0	0.00	29.42	5	24,110	0.02%
2022/08/18	6.5	29.13	4	29.23	29.29	2.5	24,128	0.01%
2022/08/17	4.7	29.24	0.1	29.27	29.28	4.5	24,037	0.02%
2022/08/16	6.1	29.16	0	0.00	29.24	6.1	24,041	0.03%
2022/08/15	20.2	29.18	10	29.31	29.22	10.2	23,880	0.04%
2022/08/12	6.1	29.27	1.3	29.22	29.30	4.8	23,637	0.02%
2022/08/11	2.7	29.12	2	29.12	29.12	0.7	23,814	0.00%
2022/08/10	9.7	28.83	0	0.00	28.81	9.7	23,742	0.04%
2022/08/09	1.2	28.78	1	29.06	29.07	0.2	23,654	0.00%
2022/08/08	1	28.73	2	28.76	28.87	-1	23,892	0.00%
2022/08/05	18	28.73	3	28.76	28.87	15	23,904	0.06%
2022/08/04	6.3	28.24	5	28.26	28.43	1.3	24,150	0.01%
2022/08/03	3	28.39	6	28.36	28.44	-3	24,195	-0.01%
2022/08/02	12.9	28.35	10	28.35	28.45	2.9	24,176	0.01%
2022/08/01	17.3	28.70	6.2	28.73	28.76	11	24,031	0.05%
2022/07/29	24.4	28.51	17.2	28.51	28.55	7.2	24,047	0.03%
2022/07/28	13.6	28.23	15	28.20	28.18	-1.4	23,873	-0.01%
2022/07/27	9.4	28.00	4	28.04	28.25	5.4	23,648	0.02%
2022/07/26	9.5	28.13	0	0.00	28.12	9.5	23,575	0.04%
2022/07/25	6.8	28.28	0	0.00	28.33	6.8	23,450	0.03%
2022/07/22	12.4	28.35	2	28.34	28.40	10.4	23,497	0.04%
2022/07/21	12	28.26	3	28.24	28.38	9	23,839	0.04%
2022/07/20	47.5	28.06	3.3	28.05	28.00	44.3	24,096	0.18%
2022/07/19	3.5	27.59	4	27.57	27.68	-0.5	24,748	0.00%
2022/07/18	5.3	27.21	0	0.00	27.48	5.3	24,713	0.02%
2022/07/15	11.2	27.09	0	0.00	27.09	11.2	24,487	0.05%
2022/07/14	6	27.01	7	26.97	27.18	-1	24,288	0.00%
2022/07/13	14.6	27.11	3	27.17	27.08	11.6	24,146	0.05%
2022/07/12	20.7	26.59	23	26.61	26.62	-2.3	24,016	-0.01%
2022/07/11	19.5	27.20	24.9	27.19	27.25	-5.4	23,577	-0.02%
2022/07/08	21.4	27.21	8.1	27.26	27.25	13.3	23,400	0.06%
2022/07/07	31.8	26.46	15.7	26.60	26.76	16.1	23,071	0.07%
2022/07/06	47.7	26.57	5	26.36	26.32	42.7	23,127	0.18%
2022/07/05	24.2	26.79	17	26.74	26.96	7.2	22,663	0.03%
2022/07/04	36.9	26.67	13	26.58	26.68	23.9	22,393	0.11%
2022/07/01	52.1	27.05	12.2	27.02	26.81	39.9	22,566	0.18%
2022/06/30	52.7	27.57	7	27.58	27.56	45.7	21,708	0.21%
2022/06/29	23.4	28.21	3.3	28.19	28.14	20.1	20,881	0.10%
2022/06/28	21.7	28.49	4	28.51	28.53	17.7	20,578	0.09%
2022/06/27	5.5	28.70	0.1	28.67	28.86	5.4	20,368	0.03%
2022/06/24	17.4	28.27	2	28.08	28.10	15.4	20,147	0.08%
2022/06/23	87.7	28.21	6	28.21	28.05	81.7	20,047	0.41%
2022/06/22	106.9	28.84	10	28.70	28.50	96.9	19,293	0.50%	大買/
2022/06/21	18.8	29.10	2	29.08	29.28	16.8	18,528	0.09%
2022/06/20	91.4	29.00	20	29.12	28.87	71.4	18,308	0.39%
2022/06/17	57.3	29.50	9.3	29.55	29.62	48	17,392	0.28%
2022/06/16	62.5	30.09	3	30.52	29.94	59.5	16,622	0.36%
2022/06/15	17.8	30.36	0	0.00	30.39	17.8	15,696	0.11%
2022/06/14	48.2	30.26	0.8	30.26	30.48	47.4	15,602	0.30%
2022/06/13	46.7	30.43	0	0.00	30.51	46.7	15,482	0.30%
2022/06/10	26.9	31.05	8	31.08	31.08	18.9	14,994	0.13%
2022/06/09	12	31.33	12	31.37	31.30	0	15,011	0.00%
2022/06/08	4.2	31.55	2	31.57	31.60	2.2	14,992	0.01%
2022/06/07	15.5	31.40	0.1	31.43	31.44	15.4	15,163	0.10%
2022/06/06	4	31.35	6	31.50	31.48	-2	15,209	-0.01%
2022/06/02	9.5	31.39	0	0.00	31.40	9.5	15,616	0.06%
2022/06/01	6	31.50	2.2	31.56	31.52	3.8	16,204	0.02%
2022/05/31	7.1	31.25	0	0.00	31.40	7.1	16,408	0.04%
2022/05/30	5.1	31.37	6.1	31.40	31.43	-1	16,672	-0.01%
2022/05/27	2	31.08	1.6	31.12	31.08	0.4	16,766	0.00%
2022/05/26	4.2	30.85	2	31.01	30.80	2.2	17,092	0.01%
2022/05/25	1	30.75	1	30.82	30.88	0	17,125	0.00%
2022/05/24	4.4	30.81	0	0.00	30.70	4.4	17,438	0.03%
2022/05/23	15.5	30.86	6.2	30.84	30.86	9.3	17,461	0.05%
2022/05/20	4.3	30.75	1	30.80	30.72	3.3	17,709	0.02%
2022/05/19	25.6	30.50	0.7	30.64	30.68	24.9	18,026	0.14%
2022/05/18	5.7	30.90	1	30.86	31.01	4.7	17,868	0.03%
2022/05/17	11.5	30.72	0.1	30.80	30.69	11.4	17,836	0.06%
2022/05/16	17.1	30.68	15	30.63	30.72	2.1	17,947	0.01%
2022/05/13	23.6	30.75	10.8	30.73	30.80	12.8	17,622	0.07%
2022/05/12	51.5	30.88	1	31.04	30.63	50.5	17,584	0.29%
2022/05/11	31.9	31.25	2	31.26	31.17	29.9	17,093	0.17%
2022/05/10	23.8	31.31	14	31.34	31.65	9.8	16,798	0.06%
2022/05/09	19.6	31.72	12	31.61	31.57	7.6	16,792	0.05%
2022/05/06	15.3	32.06	13	32.12	32.25	2.3	16,679	0.01%
2022/05/05	6.2	32.50	8	32.49	32.54	-1.8	16,763	-0.01%
2022/05/04	1.4	32.29	7.5	32.25	32.31	-6.1	16,949	-0.04%
2022/05/03	7.2	31.93	3	32.06	32.09	4.2	17,554	0.02%
2022/04/29	18	31.95	2	31.94	32.01	16	17,967	0.09%
2022/04/28	11.8	31.57	11	31.45	31.72	0.8	18,539	0.00%
2022/04/27	36	31.35	4	31.31	31.48	32	18,489	0.17%
2022/04/26	49.1	31.96	10	31.94	31.93	39.1	18,167	0.22%
2022/04/25	90.9	32.05	11.7	32.08	32.03	79.2	18,243	0.43%
2022/04/22	2.1	32.63	2.7	32.75	32.78	-0.6	17,463	0.00%
2022/04/21	3.1	32.92	7	32.87	32.90	-3.9	17,770	-0.02%
2022/04/20	1.3	32.79	12.2	32.75	32.83	-11	17,859	-0.06%
2022/04/19	7	32.86	13	32.88	32.85	-6	18,080	-0.03%
2022/04/18	17.9	32.65	4	32.67	32.68	13.9	18,217	0.08%
2022/04/15	24.1	32.85	1	32.86	32.90	23.1	18,004	0.13%
2022/04/14	5.2	33.08	11	33.16	33.07	-5.9	18,223	-0.03%
2022/04/13	14.3	33.05	5	32.95	33.11	9.3	18,347	0.05%
2022/04/12	82.9	32.63	7	32.58	32.69	75.9	18,315	0.41%
2022/04/11	45.7	32.88	6	32.90	32.81	39.7	17,884	0.22%
2022/04/08	22.2	33.10	5.9	33.16	33.17	16.3	17,526	0.09%
2022/04/07	78	33.12	21	33.22	32.90	57	17,428	0.33%
2022/04/06	24.6	33.38	9	33.41	33.47	15.6	16,712	0.09%
2022/04/01	18	33.44	0	0.00	33.55	18	16,657	0.11%
2022/03/31	2.3	33.64	0	0.00	33.63	2.3	16,656	0.01%
2022/03/30	5.6	33.64	0.1	33.67	33.70	5.5	16,713	0.03%
2022/03/29	14.3	33.66	1	33.80	33.64	13.3	16,641	0.08%
2022/03/28	18.8	33.49	2	33.68	33.78	16.8	16,634	0.10%
2022/03/25	8.3	33.85	0.2	34.00	33.81	8.1	16,484	0.05%
2022/03/24	1	33.91	5.1	33.94	33.96	-4.1	16,660	-0.02%
2022/03/23	6.1	33.98	0.8	33.94	33.96	5.3	16,953	0.03%
2022/03/22	15	33.88	0	0.00	33.87	15	17,380	0.09%
2022/03/21	1	33.96	21	33.95	33.95	-20	17,417	-0.11%
2022/03/18	7	33.89	2.6	33.86	33.90	4.4	17,685	0.02%
2022/03/17	7	33.86	8	33.99	34.01	-1	17,731	-0.01%
2022/03/16	12.2	33.65	21	33.72	33.71	-8.9	17,821	-0.05%
2022/03/15	7.2	33.89	13	33.81	33.78	-5.8	17,846	-0.03%
2022/03/14	2.1	34.10	18.1	34.07	34.13	-16	18,020	-0.09%
2022/03/11	3	33.89	10	33.89	33.90	-7	18,151	-0.04%
2022/03/10	37	33.80	8	33.88	33.89	29	18,239	0.16%
2022/03/09	4	33.35	4	33.30	33.36	0	18,168	0.00%
2022/03/08	66.1	33.03	18.1	33.10	33.00	48	18,129	0.26%
2022/03/07	51.2	33.44	9.1	33.38	33.45	42.1	17,675	0.24%
2022/03/04	26.1	34.19	32.3	34.04	34.04	-6.2	17,185	-0.04%
2022/03/03	1	34.21	21	34.15	34.22	-20	17,340	-0.12%
2022/03/02	11.1	33.88	9	33.89	33.97	2.1	17,356	0.01%
2022/03/01	11.3	33.70	45.3	33.79	33.88	-34	17,209	-0.20%
2022/02/25	16.2	33.29	56	33.26	33.33	-39.8	16,965	-0.23%
2022/02/24	18	33.30	14.1	33.28	33.19	3.9	17,005	0.02%
2022/02/23	2	33.68	13.1	33.63	33.75	-11.1	16,824	-0.07%
2022/02/22	26.6	33.38	8	33.44	33.49	18.6	16,978	0.11%
2022/02/21	17.3	33.67	14.1	33.58	33.80	3.2	17,361	0.02%
2022/02/18	6	33.33	9	33.44	33.50	-3	17,247	-0.02%
2022/02/17	8	33.39	9.3	33.34	33.34	-1.3	17,551	-0.01%
2022/02/16	8.2	33.20	5.3	33.36	33.27	2.8	17,830	0.02%
2022/02/15	7.6	33.17	0	0.00	33.10	7.6	17,811	0.04%
2022/02/14	22.4	33.11	11.1	33.08	33.13	11.3	18,019	0.06%
2022/02/11	1.4	33.43	0.5	33.49	33.43	0.9	18,330	0.01%
2022/02/10	7.1	33.46	2	33.50	33.49	5.1	18,757	0.03%
2022/02/09	2	33.43	78.4	33.45	33.50	-76.4	19,206	-0.40%
2022/02/08	10	33.25	70.9	33.15	33.30	-60.9	19,190	-0.32%
2022/02/07	46	32.69	3	32.80	33.00	43	19,118	0.22%
2022/01/26	60.9	32.41	0	0.00	32.40	60.9	19,021	0.32%
2022/01/25	48.1	32.35	15.4	32.30	32.34	32.7	19,107	0.17%
2022/01/24	133.2	32.37	118	32.61	32.72	15.2	18,760	0.08%	大買/大賣/
2022/01/21	68.9	32.90	24.4	32.84	32.84	44.5	18,519	0.24%
2022/01/20	3	33.37	7.3	33.35	33.36	-4.3	18,158	-0.02%
2022/01/19	5.7	33.21	16.1	33.30	33.21	-10.3	18,354	-0.06%
2022/01/18	12	33.41	23	33.45	33.45	-11	18,641	-0.06%
2022/01/17	16.1	33.21	3	33.20	33.22	13.1	18,981	0.07%
2022/01/14	43.2	33.00	1	32.92	33.15	42.2	21,215	0.20%
2022/01/13	8.1	33.19	11.1	33.20	33.20	-3	22,404	-0.01%
2022/01/12	22.4	33.17	46	33.25	33.10	-23.6	23,373	-0.10%
2022/01/11	11.4	33.22	8.6	33.26	33.20	2.8	23,638	0.01%
2022/01/10	23	33.24	3	33.28	33.27	20	24,258	0.08%
2022/01/07	50.2	33.17	2.1	33.32	33.17	48.2	24,516	0.20%
2022/01/06	8.3	33.38	2	33.47	33.41	6.3	24,667	0.03%
2022/01/05	1.2	33.41	2	33.43	33.45	-0.8	25,175	0.00%
2022/01/04	4.1	33.41	1.5	33.42	33.41	2.6	26,009	0.01%
2022/01/03	11	33.51	17.5	33.50	33.42	-6.5	26,439	-0.02%
2021/12/30	3	33.59	1	33.61	33.58	2	27,336	0.01%
2021/12/29	2.1	33.61	8	33.60	33.61	-5.9	27,867	-0.02%
2021/12/28	7.1	33.53	4.4	33.53	33.56	2.7	28,292	0.01%
2021/12/27	2.3	33.35	5	33.38	33.38	-2.7	28,983	-0.01%
2021/12/24	16	33.35	2	33.37	33.29	14	30,113	0.05%
2021/12/23	6	33.36	5	33.38	33.34	1	30,324	0.00%
2021/12/22	9.5	33.32	17	33.31	33.30	-7.6	30,997	-0.02%
2021/12/21	10	33.30	1.1	33.28	33.36	9	31,128	0.03%
2021/12/20	23	33.37	139.3	33.34	33.41	-116.3	31,224	-0.37%	大賣/鉅額交易
2021/12/17	8	33.35	4	33.45	33.43	4	31,075	0.01%
2021/12/16	15.1	33.42	17.4	33.40	33.45	-2.3	30,909	-0.01%
2021/12/15	41.8	33.00	3	33.00	33.04	38.8	31,068	0.12%
2021/12/14	24.1	33.01	69.4	33.00	32.95	-45.3	31,054	-0.15%
2021/12/13	4	33.35	2	33.41	33.33	2	30,895	0.01%
2021/12/10	2	33.36	17.4	33.32	33.30	-15.4	30,862	-0.05%
2021/12/09	5	33.36	43.2	33.36	33.32	-38.2	30,754	-0.12%
2021/12/08	3	33.20	31.8	33.23	33.18	-28.8	30,597	-0.09%
2021/12/07	6	32.90	46.3	32.95	33.03	-40.3	30,311	-0.13%
2021/12/06	14.1	32.77	28.1	32.76	32.86	-14	30,069	-0.05%
2021/12/03	3	32.69	7.2	32.68	32.65	-4.2	30,302	-0.01%
2021/12/02	2	32.51	3	32.47	32.47	-1	30,250	0.00%
2021/12/01	8.3	32.41	15	32.40	32.50	-6.7	30,420	-0.02%
2021/11/30	11.3	32.50	4	32.47	32.30	7.3	30,392	0.02%
2021/11/29	25.4	32.16	8.3	32.07	32.22	17.1	30,384	0.06%
2021/11/26	17.3	32.40	28	32.49	32.35	-10.7	30,133	-0.04%
2021/11/25	15.1	32.66	17	32.65	32.65	-1.9	29,905	-0.01%
2021/11/24	6	32.59	3	32.64	32.61	3	29,925	0.01%
2021/11/23	5	32.77	29.1	32.66	32.63	-24.1	29,885	-0.08%
2021/11/22	1.2	32.96	7.8	32.97	32.93	-6.7	29,903	-0.02%
2021/11/19	6.1	33.01	10.2	33.10	32.93	-4.1	29,833	-0.01%
2021/11/18	18.2	32.98	112.2	32.94	32.98	-94	29,820	-0.32%	大賣/
2021/11/17	3	32.60	101.3	32.64	32.71	-98.3	29,329	-0.34%	大賣/
2021/11/16	4.3	32.51	12	32.50	32.59	-7.7	29,410	-0.03%
2021/11/15	2	32.40	38.2	32.43	32.43	-36.2	29,642	-0.12%
2021/11/12	1.2	32.20	20	32.15	32.20	-18.8	29,635	-0.06%
2021/11/11	15.2	32.19	8	32.24	32.15	7.2	29,814	0.02%
2021/11/10	27.2	32.39	10.1	32.47	32.34	17.1	30,295	0.06%
2021/11/09	11.1	32.37	29.2	32.42	32.35	-18.1	30,107	-0.06%
2021/11/08	16.1	32.24	24.1	32.32	32.39	-7.9	29,738	-0.03%
2021/11/05	23.2	31.89	35	31.88	31.95	-11.8	29,680	-0.04%
2021/11/04	14.3	31.90	7.8	31.91	31.86	6.5	29,884	0.02%
2021/11/03	4.1	31.71	8.3	31.73	31.77	-4.2	29,845	-0.01%
2021/11/02	25.7	31.63	11.2	31.53	31.53	14.5	29,764	0.05%
2021/11/01	28.4	31.55	25.2	31.56	31.56	3.2	29,464	0.01%
2021/10/29	14.5	31.26	2.1	31.37	31.45	12.4	29,203	0.04%
2021/10/28	29.6	31.36	85.2	31.33	31.39	-55.6	29,000	-0.19%
2021/10/27	26.6	31.10	11.9	31.10	31.15	14.7	28,924	0.05%
2021/10/26	104.3	31.04	14	31.02	31.05	90.3	28,992	0.31%	大買/
2021/10/25	75.8	30.76	16.7	30.77	30.86	59.1	28,743	0.21%
2021/10/22	150.7	30.70	25	30.80	30.84	125.7	28,569	0.44%	大買/鉅額交易
2021/10/21	123.7	32.34	35.1	32.37	32.40	88.6	26,495	0.33%	大買/
2021/10/20	71.3	32.38	26	32.40	32.37	45.3	25,033	0.18%
2021/10/19	50.7	32.38	8	32.40	32.40	42.7	23,996	0.18%
2021/10/18	141.5	32.32	6.5	32.35	32.36	135	23,655	0.57%	大買/鉅額交易
2021/10/15	96.6	32.29	0.5	32.32	32.31	96.1	23,612	0.41%
2021/10/14	39.2	32.09	7.1	32.16	32.18	32.1	23,569	0.14%
2021/10/13	75.8	32.24	5	32.23	32.17	70.8	23,078	0.31%
2021/10/12	63.3	32.35	1	32.23	32.24	62.3	22,532	0.28%
2021/10/08	60.3	32.61	2	32.67	32.59	58.3	21,746	0.27%
2021/10/07	50.9	32.48	24	32.54	32.57	26.9	21,631	0.12%
2021/10/06	80.8	31.86	6	31.80	31.88	74.8	20,959	0.36%
2021/10/05	62.7	31.65	7.2	31.77	31.96	55.5	20,585	0.27%
2021/10/04	68.6	31.99	1	31.88	31.84	67.6	20,219	0.33%
2021/10/01	103.5	32.30	0	0.00	32.26	103.5	19,474	0.53%	大買/鉅額交易
2021/09/30	8.7	32.63	0	0.00	32.77	8.7	18,345	0.05%
2021/09/29	51	32.66	3	32.74	32.70	48	18,174	0.26%
2021/09/28	22.3	32.98	0	0.00	33.08	22.3	17,606	0.13%
2021/09/27	14.3	33.28	1	33.28	33.30	13.3	17,512	0.08%
2021/09/24	3	33.33	0	0.00	33.30	3	17,887	0.02%
2021/09/23	6	33.10	0	0.00	33.08	6	17,863	0.03%
2021/09/22	107.7	32.78	5	32.93	32.90	102.7	17,894	0.57%	大買/鉅額交易
2021/09/17	5	33.35	29.5	33.38	33.42	-24.5	17,382	-0.14%
2021/09/16	5	33.23	5	33.29	33.28	0	17,370	0.00%
2021/09/15	6.1	33.28	2.2	33.33	33.33	3.9	17,219	0.02%
2021/09/14	4.2	33.39	4	33.46	33.36	0.2	17,241	0.00%
2021/09/13	22.1	33.37	14	33.49	33.41	8.1	17,264	0.05%
2021/09/10	18	33.11	5	33.10	33.22	13	17,282	0.08%
2021/09/09	5.1	32.89	2	32.91	32.94	3.1	17,241	0.02%
2021/09/08	50.1	32.87	7	32.89	32.80	43.1	17,202	0.25%
2021/09/07	3	33.08	0.6	33.15	33.16	2.4	16,852	0.01%
2021/09/06	16.5	33.14	61.2	33.18	33.07	-44.7	16,790	-0.27%
2021/09/03	15	33.21	1	33.26	33.24	14	16,600	0.08%
2021/09/02	3.1	33.25	2	33.37	33.16	1.1	16,607	0.01%
2021/09/01	18	33.40	5	33.38	33.39	13	16,552	0.08%
2021/08/31	7	33.16	12	33.18	33.38	-5	16,476	-0.03%
2021/08/30	13	33.21	8	33.22	33.29	5	16,532	0.03%
2021/08/27	3	33.11	3	33.05	33.11	0	16,504	0.00%
2021/08/26	21.3	32.84	5	32.96	32.99	16.3	16,452	0.10%
2021/08/25	10.2	32.92	2	32.96	33.00	8.2	16,281	0.05%
2021/08/24	25.3	32.78	3.9	32.79	32.80	21.4	16,383	0.13%
2021/08/23	18.1	32.86	3	32.64	32.88	15.1	16,186	0.09%
2021/08/20	25.5	32.26	4	32.40	32.26	21.5	16,057	0.13%
2021/08/19	25.2	32.49	52	32.52	32.32	-26.8	15,784	-0.17%
2021/08/18	62.4	32.68	11.2	32.38	33.07	51.2	15,181	0.34%
2021/08/17	43.2	32.68	10	32.77	32.53	33.2	14,907	0.22%
2021/08/16	51.2	32.89	7	32.96	32.86	44.2	14,707	0.30%
2021/08/13	18.7	33.25	13	33.32	33.27	5.7	14,056	0.04%
2021/08/12	6.4	33.42	0	0.00	33.51	6.4	13,851	0.05%
2021/08/11	34	33.46	4.5	33.42	33.49	29.5	13,905	0.21%
2021/08/10	41.1	33.81	0	0.00	33.79	41.1	13,704	0.30%
2021/08/09	23.6	33.99	0	0.00	34.10	23.6	14,439	0.16%
2021/08/06	5.1	34.17	3.1	34.20	34.25	2	14,660	0.01%
2021/08/05	28.2	34.18	10	34.17	34.20	18.2	15,367	0.12%
2021/08/04	10.2	34.30	5.1	34.27	34.35	5.1	16,712	0.03%
2021/08/03	5.1	34.03	3.1	34.07	34.15	2	17,432	0.01%
2021/08/02	3.6	33.74	18	33.83	34.00	-14.4	17,428	-0.08%
2021/07/30	12.3	33.97	23	34.04	33.90	-10.7	17,250	-0.06%
2021/07/29	5.2	33.97	0.1	34.16	34.10	5.1	17,094	0.03%
2021/07/28	28.1	33.60	4	33.53	33.89	24.1	17,359	0.14%
2021/07/27	14.3	34.09	1	34.38	34.07	13.3	17,372	0.08%
2021/07/26	4.1	34.46	2.2	34.52	34.50	1.9	17,260	0.01%
2021/07/23	1.2	34.35	61	34.32	34.47	-59.8	17,212	-0.35%
2021/07/22	22.3	34.19	4.1	34.17	34.21	18.3	17,183	0.11%
2021/07/21	89	34.17	16	34.01	34.13	73	16,996	0.43%
2021/07/20	42.6	34.58	1	34.91	34.56	41.6	16,353	0.25%
2021/07/19	3.1	35.11	7.2	35.03	35.14	-4	16,195	-0.02%
2021/07/16	11.3	35.08	0	35.04	35.12	11.2	16,301	0.07%
2021/07/15	27.6	34.82	0	0.00	34.98	27.6	16,244	0.17%
2021/07/14	39	34.52	4	34.55	34.48	35	16,238	0.22%
2021/07/13	19.3	34.98	0	0.00	34.85	19.3	16,009	0.12%
2021/07/12	8.3	35.16	2.8	35.50	35.27	5.5	15,934	0.03%
2021/07/09	8.4	35.38	4	35.38	35.44	4.3	15,733	0.03%
2021/07/08	11.4	35.79	2	35.70	35.80	9.4	15,796	0.06%
2021/07/07	2.6	35.76	17	35.71	35.61	-14.5	15,802	-0.09%
2021/07/06	16.7	36.01	27	35.92	35.91	-10.3	15,704	-0.07%
2021/07/05	4.1	35.61	2.2	35.62	35.69	1.9	15,631	0.01%
2021/07/02	2.5	35.17	3.8	35.15	35.20	-1.2	15,550	-0.01%
2021/07/01	6.6	35.00	0	0.00	35.00	6.6	15,473	0.04%
2021/06/30	6.1	34.99	2.2	34.90	35.00	3.9	15,037	0.03%
2021/06/29	10.2	34.80	6	34.86	34.80	4.2	15,029	0.03%
2021/06/28	3.3	35.06	16	35.08	35.10	-12.7	15,068	-0.08%
2021/06/25	8.4	34.81	1	34.85	34.74	7.4	15,000	0.05%
2021/06/24	1.4	34.54	9	34.51	34.66	-7.6	15,045	-0.05%
2021/06/23	4.3	34.45	1	34.46	34.45	3.3	15,186	0.02%
2021/06/22	5.5	34.51	0.4	34.56	34.43	5.1	15,168	0.03%
2021/06/21	7.8	34.61	0	34.65	34.55	7.7	15,124	0.05%
2021/06/18	4.1	34.93	3	34.92	34.91	1.1	15,026	0.01%
2021/06/17	16.1	34.76	31.6	34.76	34.90	-15.4	15,116	-0.10%
2021/06/16	5.4	34.71	0	0.00	34.78	5.4	15,232	0.04%
2021/06/15	1.5	34.60	0	0.00	34.65	1.5	15,274	0.01%
2021/06/11	2.4	34.62	0	0.00	34.55	2.4	15,354	0.02%
2021/06/10	0.3	34.52	0	0.00	34.60	0.3	15,462	0.00%
2021/06/09	13	34.48	0	0.00	34.45	13	15,529	0.08%
2021/06/08	8.4	34.62	0	0.00	34.65	8.4	15,624	0.05%
2021/06/07	6.8	34.52	6	34.53	34.72	0.8	15,739	0.00%
2021/06/04	6.5	34.76	3	34.78	34.77	3.5	15,681	0.02%
2021/06/03	4.2	34.94	0	0.00	34.95	4.2	15,696	0.03%
2021/06/02	9.7	35.08	35	34.96	34.96	-25.3	15,809	-0.16%
2021/06/01	4.2	34.86	11.2	34.88	35.06	-7	15,858	-0.04%
2021/05/31	4.5	34.67	9	34.77	34.75	-4.5	15,721	-0.03%
2021/05/28	5.3	34.43	2	34.37	34.55	3.3	15,754	0.02%
2021/05/27	6.4	34.12	3	34.10	34.28	3.4	15,767	0.02%
2021/05/26	6.1	34.31	1	34.30	34.32	5.1	15,811	0.03%
2021/05/25	7.3	34.30	2.3	34.31	34.34	5	15,861	0.03%
2021/05/24	1.2	33.94	33.5	33.85	34.05	-32.3	15,943	-0.20%
2021/05/21	7.2	33.88	0	0.00	34.00	7.2	15,870	0.05%
2021/05/20	9.5	33.84	15.1	33.83	33.86	-5.6	15,950	-0.04%
2021/05/19	5.3	33.91	41.3	34.02	34.10	-35.9	15,867	-0.23%
2021/05/18	47.4	33.30	10.4	33.83	34.01	37	15,921	0.23%
2021/05/17	29.3	32.73	61.1	32.45	32.75	-31.8	15,879	-0.20%
2021/05/14	13.2	33.73	19.5	33.57	33.65	-6.3	14,792	-0.04%
2021/05/13	28.3	33.33	39	32.75	33.40	-10.7	14,460	-0.07%
2021/05/12	38.7	33.20	41.4	33.46	33.50	-2.7	13,679	-0.02%
2021/05/11	36.7	34.93	8	34.85	34.70	28.7	12,332	0.23%
2021/05/10	16	35.85	3	35.83	35.88	13	11,676	0.11%
2021/05/07	0	35.66	3.3	35.64	35.72	-3.3	11,778	-0.03%
2021/05/06	4.3	35.47	14	35.15	35.30	-9.7	11,877	-0.08%
2021/05/05	10	35.28	11.5	35.35	35.35	-1.5	11,916	-0.01%
2021/05/04	23.5	35.24	23	35.17	35.30	0.5	11,516	0.00%
2021/05/03	8.5	36.00	3.3	36.05	35.91	5.2	11,089	0.05%
2021/04/29	3.1	36.02	2	36.00	36.12	1.1	11,039	0.01%
2021/04/28	0.1	35.94	4	35.95	35.98	-3.9	11,127	-0.03%
2021/04/27	0	35.98	3.6	35.96	35.98	-3.6	11,379	-0.03%
2021/04/26	1.1	35.64	14	35.87	35.99	-12.8	11,527	-0.11%
2021/04/23	8.3	35.21	11.1	35.13	35.30	-2.8	11,671	-0.02%
2021/04/22	14.4	35.68	18.5	35.40	35.40	-4.1	11,800	-0.03%
2021/04/21	1.3	35.33	3	35.47	35.53	-1.8	12,099	-0.01%
2021/04/20	8.4	35.30	2	35.39	35.33	6.4	12,400	0.05%
2021/04/19	15.2	35.18	2	35.12	35.20	13.2	12,466	0.11%
2021/04/16	2	34.70	5	34.79	34.94	-3	12,623	-0.02%
2021/04/15	4.2	34.48	17.9	34.39	34.50	-13.7	12,665	-0.11%
2021/04/14	3.4	34.22	6.1	34.14	34.35	-2.7	13,099	-0.02%
2021/04/13	5.4	34.61	0	0.00	34.47	5.4	13,191	0.04%
2021/04/12	8.3	34.70	6	34.69	34.69	2.3	13,479	0.02%
2021/04/09	9.2	34.66	1.4	34.68	34.70	7.8	13,634	0.06%
2021/04/08	16.2	34.74	10	34.73	34.75	6.2	13,861	0.04%
2021/04/07	5.4	34.70	7	34.72	34.71	-1.6	13,924	-0.01%
2021/04/06	1.1	34.86	5	34.81	34.74	-3.9	13,991	-0.03%
2021/04/01	1.3	34.60	6.8	34.63	34.61	-5.5	14,051	-0.04%
2021/03/31	4.1	34.74	4	34.74	34.63	0.1	14,126	0.00%
2021/03/30	1.2	34.54	7.1	34.43	34.60	-5.9	13,963	-0.04%
2021/03/29	2.4	34.23	11	34.21	34.34	-8.6	14,041	-0.06%
2021/03/26	0.1	33.77	10	33.80	33.80	-9.9	14,091	-0.07%
2021/03/25	2.3	33.54	16.5	33.59	33.66	-14.2	14,089	-0.10%
2021/03/24	1.9	33.64	12.2	33.59	33.65	-10.3	14,064	-0.07%
2021/03/23	3.1	33.66	3	33.66	33.66	0.1	14,047	0.00%
2021/03/22	5.4	33.57	5	33.61	33.60	0.4	14,115	0.00%
2021/03/19	12.1	33.49	55	33.38	33.60	-42.9	14,304	-0.30%
2021/03/18	10.1	33.51	7.6	33.46	33.53	2.5	14,273	0.02%
2021/03/17	5.1	32.99	6	32.95	32.95	-0.9	14,394	-0.01%
2021/03/16	2.1	32.97	11	32.97	32.99	-8.9	14,595	-0.06%
2021/03/15	9.1	32.69	3	32.70	32.74	6.1	14,896	0.04%
2021/03/12	5.5	32.42	2	32.41	32.43	3.5	15,119	0.02%
2021/03/11	7	32.31	8	32.31	32.33	-1	15,393	-0.01%
2021/03/10	5.1	32.14	11	32.18	32.10	-5.9	15,574	-0.04%
2021/03/09	20.1	31.94	15	31.89	32.00	5.1	15,641	0.03%
2021/03/08	16.2	31.96	7	31.95	32.00	9.2	15,766	0.06%
2021/03/05	7.2	31.62	2	31.80	31.80	5.2	15,693	0.03%
2021/03/04	4.4	31.79	0	0.00	31.80	4.4	15,709	0.03%
2021/03/03	9.5	31.83	10.1	31.86	31.93	-0.5	15,785	0.00%
2021/03/02	9.1	32.01	8	31.98	31.90	1.1	15,732	0.01%
2021/02/26	6.1	31.91	1	31.95	31.90	5.1	15,774	0.03%
2021/02/25	3.3	32.00	14	31.99	32.01	-10.7	15,760	-0.07%
2021/02/24	3.3	31.87	8	31.90	31.80	-4.7	15,763	-0.03%
2021/02/23	8.4	31.66	9.3	31.72	31.80	-1	15,634	-0.01%
2021/02/22	4.1	31.45	24	31.35	31.50	-19.9	15,506	-0.13%
2021/02/19	3.3	31.01	8.2	30.95	31.12	-4.9	15,365	-0.03%
2021/02/18	1.2	31.09	9	31.12	31.13	-7.8	15,500	-0.05%
2021/02/17	3.3	30.91	59.6	30.92	31.00	-56.4	15,543	-0.36%
2021/02/05	5.2	30.56	1	30.56	30.55	4.2	15,356	0.03%
2021/02/04	14.1	30.48	6	30.51	30.51	8.1	15,473	0.05%
2021/02/03	0.1	30.55	1.2	30.52	30.51	-1.1	15,563	-0.01%
2021/02/02	4	30.55	13	30.45	30.50	-9	15,854	-0.06%
2021/02/01	8.2	30.08	17	30.09	30.25	-8.9	16,075	-0.06%
2021/01/29	14.1	30.47	9.3	30.50	30.26	4.7	16,246	0.03%
2021/01/28	6.1	30.66	6.9	30.66	30.72	-0.8	16,201	0.00%
2021/01/27	2	30.98	30.3	30.94	30.95	-28.3	16,259	-0.17%
2021/01/26	4.1	30.68	30.2	30.70	30.68	-26.1	16,164	-0.16%
2021/01/25	0	0.00	19.2	30.82	30.83	-19.2	16,491	-0.12%
2021/01/22	4	30.41	2.6	30.47	30.53	1.4	16,841	0.01%
2021/01/21	57.6	30.32	33	30.28	30.30	24.6	17,518	0.14%
2021/01/20	13.8	30.37	7.2	30.44	30.25	6.5	19,146	0.03%
2021/01/19	0	0.00	55.1	30.73	30.74	-55.1	19,403	-0.28%
2021/01/18	15.1	30.51	39	30.47	30.61	-23.9	19,634	-0.12%
2021/01/15	0.2	30.81	20.7	30.93	30.79	-20.5	19,548	-0.10%
2021/01/14	24	30.92	40.6	30.99	30.92	-16.6	19,520	-0.09%
2021/01/13	6	30.67	15	30.63	30.69	-9	19,429	-0.05%
2021/01/12	5.2	30.39	5	30.42	30.35	0.2	19,254	0.00%
2021/01/11	5	30.53	9	30.58	30.61	-4	19,281	-0.02%
2021/01/08	2	30.34	70.9	30.39	30.46	-68.9	19,283	-0.36%
2021/01/07	0.1	30.08	64	30.13	30.22	-64	19,236	-0.33%
2021/01/06	11.2	30.05	25.8	29.98	30.00	-14.6	18,861	-0.08%
2021/01/05	0	0.00	19.2	29.96	30.02	-19.2	18,702	-0.10%
2021/01/04	2	29.98	7	29.98	29.94	-5	18,639	-0.03%
2020/12/31	11	29.85	26.8	29.84	29.95	-15.8	18,552	-0.09%
2020/12/30	0	0.00	36	29.72	29.78	-36	18,338	-0.20%
2020/12/29	10	29.74	4	29.68	29.67	6	18,326	0.03%
2020/12/28	0	0.00	14	29.70	29.75	-14	18,329	-0.08%
2020/12/25	4.2	29.51	13	29.51	29.51	-8.9	18,165	-0.05%
2020/12/24	13.1	29.50	9	29.50	29.48	4.1	18,085	0.02%
2020/12/23	16.1	29.39	8	29.37	29.42	8.1	18,156	0.04%
2020/12/22	33	29.50	67	29.50	29.43	-34	18,606	-0.18%
2020/12/21	3	29.45	14	29.52	29.60	-11	19,258	-0.06%
2020/12/18	1	29.66	7	29.63	29.61	-6	19,328	-0.03%
2020/12/17	12	29.62	6	29.63	29.66	6	19,561	0.03%
2020/12/16	6	29.65	17	29.64	29.80	-11	19,561	-0.06%
2020/12/15	17	29.56	21	29.61	29.51	-4	19,488	-0.02%
2020/12/14	4.1	29.84	3	29.86	29.82	1.1	19,302	0.01%
2020/12/11	25	29.69	7	29.91	29.81	18	19,359	0.09%
2020/12/10	26.2	30.00	14.3	29.97	29.94	11.9	19,265	0.06%
2020/12/09	4.1	30.13	52	30.11	30.14	-47.9	19,097	-0.25%
2020/12/08	11	29.90	23	29.90	29.90	-12	18,695	-0.06%
2020/12/07	9	29.76	19	29.78	29.85	-10	18,414	-0.05%
2020/12/04	16	29.57	49.2	29.58	29.68	-33.2	18,251	-0.18%
2020/12/03	11	29.46	2	29.45	29.45	9	18,137	0.05%
2020/12/02	2.1	29.45	14	29.45	29.44	-11.9	18,138	-0.07%
2020/12/01	4	29.34	2	29.34	29.35	2	18,131	0.01%
2020/11/30	5	29.40	0	0.00	29.35	5	18,213	0.03%
2020/11/27	0.3	29.25	13	29.27	29.32	-12.7	18,098	-0.07%
2020/11/26	3.1	29.09	2	29.12	29.15	1.1	18,010	0.01%
2020/11/25	11	29.03	10	29.14	29.01	1	18,006	0.01%
2020/11/24	13	29.16	8.5	29.16	29.11	4.5	17,904	0.03%
2020/11/23	32.2	29.14	21.1	29.14	29.14	11.1	17,841	0.06%
2020/11/20	1.4	28.87	3.3	28.86	28.88	-2	17,893	-0.01%
2020/11/19	5.5	28.88	0.2	28.92	28.86	5.3	18,118	0.03%
2020/11/18	20	28.89	4.5	28.88	28.90	15.5	18,250	0.08%
2020/11/17	10.1	28.84	1	28.82	28.81	9.1	18,455	0.05%
2020/11/16	10	28.79	1	28.68	28.80	9	19,178	0.05%
2020/11/13	9	28.44	27	28.48	28.53	-18	18,963	-0.09%
2020/11/12	37.1	28.47	8.3	28.47	28.40	28.8	18,920	0.15%
2020/11/11	3	28.38	0	0.00	28.50	3	18,920	0.02%
2020/11/10	25.3	28.33	33	28.44	28.29	-7.8	18,893	-0.04%
2020/11/09	16.2	28.40	14	28.43	28.40	2.2	18,592	0.01%
2020/11/06	30.5	28.18	2	28.14	28.19	28.5	18,420	0.15%
2020/11/05	15	28.10	12	28.13	28.12	3	18,259	0.02%
2020/11/04	27	28.03	2	28.07	28.05	25	18,240	0.14%
2020/11/03	10.1	27.96	7	27.98	28.01	3.1	18,058	0.02%
2020/11/02	38.3	27.68	6	27.64	27.72	32.3	17,951	0.18%
2020/10/30	30.5	27.86	2.1	27.96	27.80	28.4	17,737	0.16%
2020/10/29	37.4	27.91	12.5	27.97	27.98	24.9	17,214	0.14%
2020/10/28	145.6	28.27	17	28.34	28.19	128.6	16,451	0.78%	大買/鉅額交易
2020/10/27	39.4	29.64	76.1	29.67	29.69	-36.7	14,985	-0.24%
2020/10/26	54.9	29.70	16	29.72	29.69	38.9	14,571	0.27%
2020/10/23	14	29.61	5	29.63	29.63	9	14,243	0.06%
2020/10/22	8.2	29.57	4	29.58	29.59	4.2	14,252	0.03%
2020/10/21	25	29.64	15	29.65	29.59	10	14,117	0.07%
2020/10/20	17	29.63	0	0.00	29.64	17	13,965	0.12%
2020/10/19	8	29.65	9	29.65	29.64	-1	14,347	-0.01%
2020/10/16	6	29.57	1	29.60	29.56	5	14,557	0.03%
2020/10/15	28	29.62	3.4	29.67	29.69	24.6	14,581	0.17%
2020/10/14	18	29.71	3	29.77	29.74	15	14,485	0.10%
2020/10/13	15.2	29.69	24	29.67	29.71	-8.8	14,504	-0.06%
2020/10/12	17	29.80	5	29.80	29.74	12	14,442	0.08%
2020/10/08	3.2	29.75	1	29.76	29.76	2.2	14,174	0.02%
2020/10/07	4	29.63	1	29.60	29.65	3	14,166	0.02%
2020/10/06	3.1	29.66	7	29.62	29.68	-3.9	14,217	-0.03%
2020/10/05	2	29.44	4	29.50	29.45	-2	14,385	-0.01%
2020/09/30	6	29.48	6	29.48	29.48	0	14,532	0.00%
2020/09/29	3	29.33	0	0.00	29.40	3	15,005	0.02%
2020/09/28	12.1	29.33	5	29.25	29.38	7.1	15,348	0.05%
2020/09/25	46.3	28.86	3	28.76	28.90	43.3	15,839	0.27%
2020/09/24	64	29.20	12	29.03	29.06	52	15,657	0.33%
2020/09/23	18.2	29.67	16	29.79	29.70	2.2	15,278	0.01%
2020/09/22	16	29.79	2	29.90	29.80	14	15,424	0.09%
2020/09/21	5	30.06	0	0.00	30.03	5	15,180	0.03%
2020/09/18	5.1	30.12	3	30.17	30.20	2.1	15,272	0.01%
2020/09/17	6.1	30.16	42	30.19	30.23	-35.9	15,304	-0.23%
2020/09/16	5.1	30.25	28	30.27	30.25	-22.9	15,278	-0.15%
2020/09/15	0	0.00	7	30.09	30.10	-7	15,251	-0.05%
2020/09/14	3	29.82	5	29.93	29.98	-2	15,378	-0.01%
2020/09/11	19	29.77	8	29.82	29.75	11	15,516	0.07%
2020/09/10	18.1	29.88	0	0.00	29.85	18.1	15,677	0.12%
2020/09/09	26.3	29.71	11	29.64	29.85	15.3	15,903	0.10%
2020/09/08	9	29.89	0	0.00	29.97	9	15,932	0.06%
2020/09/07	14	30.09	2	30.10	29.96	12	16,173	0.07%
2020/09/04	48	29.96	33	30.00	30.09	15	16,345	0.09%
2020/09/03	0	0.00	10.2	30.25	30.25	-10.2	16,346	-0.06%
2020/09/02	9	30.15	2	30.09	30.14	7	16,374	0.04%
2020/09/01	19	30.02	2	30.05	30.06	17	16,665	0.10%
2020/08/31	10	30.23	6	30.28	30.16	4	16,971	0.02%
2020/08/28	4	30.19	2	30.19	30.24	2	17,226	0.01%
2020/08/27	15	30.32	5	30.35	30.33	10	17,715	0.06%
2020/08/26	11	30.34	7	30.39	30.43	4	17,808	0.02%
2020/08/25	9	30.38	4.4	30.44	30.44	4.6	17,900	0.03%
2020/08/24	11	30.10	1	30.13	30.14	10	17,717	0.06%
2020/08/21	20	30.06	13	30.00	30.11	7	17,747	0.04%
2020/08/20	105	30.07	12.8	30.29	29.79	92.3	17,584	0.52%	大買/
2020/08/19	14.1	30.93	4.7	30.92	30.77	9.4	17,106	0.05%
2020/08/18	26	30.91	1	30.80	30.90	25	17,222	0.15%
2020/08/17	1	30.95	24.8	30.94	30.96	-23.8	17,405	-0.14%
2020/08/14	2	30.54	33	30.55	30.63	-31	17,515	-0.18%
2020/08/13	2	30.30	1.5	30.39	30.32	0.5	17,551	0.00%
2020/08/12	2	30.19	16	30.22	30.22	-14	17,670	-0.08%
2020/08/11	10	30.48	1	30.50	30.35	9	17,800	0.05%
2020/08/10	9	30.62	2	30.71	30.60	7	17,852	0.04%
2020/08/07	2	30.67	5	30.68	30.65	-3	17,963	-0.02%
2020/08/06	38	30.74	1	30.73	30.70	37	18,123	0.20%
2020/08/05	53	30.52	18	30.54	30.62	35	18,150	0.19%
2020/08/04	0	0.00	2	30.14	30.17	-2	18,066	-0.01%
2020/08/03	3	30.06	1	30.15	30.01	2	18,203	0.01%
2020/07/31	2.1	30.04	37.9	30.18	30.24	-35.8	18,362	-0.20%
2020/07/30	8	29.75	33	29.82	29.99	-25	18,199	-0.14%
2020/07/29	5	29.70	46	29.65	29.62	-41	18,290	-0.22%
2020/07/28	60.2	29.56	33	29.67	29.46	27.2	18,589	0.15%
2020/07/27	8	29.85	3	29.90	29.84	5	18,958	0.03%
2020/07/24	29	30.04	21	30.13	29.85	8	19,177	0.04%
2020/07/23	1	30.15	23	30.10	30.17	-22	19,226	-0.11%
2020/07/22	6	29.95	38	29.95	29.97	-32	19,001	-0.17%
2020/07/21	4	29.85	24	29.81	29.84	-20	18,618	-0.11%
2020/07/20	5	29.50	6	29.47	29.55	-1	18,471	-0.01%
2020/07/17	2	29.63	1	29.66	29.59	1	18,517	0.01%
2020/07/16	15	29.73	36	29.74	29.63	-21	18,912	-0.11%
2020/07/15	51	29.63	30	29.84	29.53	21	19,020	0.11%
2020/07/14	2	29.62	2	29.61	29.58	0	19,474	0.00%
2020/07/13	30	29.66	3	29.65	29.65	27	19,664	0.14%
2020/07/10	11	29.51	34	29.62	29.52	-23	20,111	-0.11%
2020/07/09	3	29.86	12.3	29.87	29.74	-9.3	20,149	-0.05%
2020/07/08	3	29.77	17	29.71	29.72	-14	20,104	-0.07%
2020/07/07	21.3	29.56	30.1	29.81	29.43	-8.9	19,758	-0.05%
2020/07/06	0	0.00	20.1	29.73	29.83	-20.1	19,831	-0.10%
2020/07/03	12	29.34	4	29.37	29.33	8	19,848	0.04%
2020/07/02	3	29.08	22	29.02	29.09	-19	19,919	-0.10%
2020/07/01	12	28.86	32	28.86	28.79	-20	19,835	-0.10%
2020/06/30	1	28.57	0	0.00	28.56	1	19,720	0.01%
2020/06/29	4	28.44	6	28.49	28.51	-2	19,944	-0.01%
2020/06/24	0	0.00	6	28.56	28.54	-6	20,125	-0.03%
2020/06/23	2	28.58	6.2	28.56	28.54	-4.2	20,752	-0.02%
2020/06/22	6	28.51	1	28.55	28.48	5	21,173	0.02%
2020/06/19	4	28.60	4	28.59	28.56	0	21,935	0.00%
2020/06/18	9	28.48	8	28.50	28.55	1	22,217	0.00%
2020/06/17	0	0.00	6	28.42	28.46	-6	22,778	-0.03%
2020/06/16	5	28.39	2	28.40	28.45	3	23,966	0.01%
2020/06/15	14	28.22	1	28.24	28.13	13	25,896	0.05%
2020/06/12	25	28.09	29	28.05	28.29	-4	26,870	-0.01%
2020/06/11	8	28.63	29	28.56	28.43	-21	28,066	-0.07%
2020/06/10	4	28.87	10	28.88	28.86	-6	29,208	-0.02%
2020/06/09	5	28.81	7	28.85	28.84	-2	31,585	-0.01%
2020/06/08	10.2	28.87	33	28.88	28.88	-22.8	33,932	-0.07%
2020/06/05	1	28.80	30	28.80	28.80	-29	34,209	-0.08%
2020/06/04	13	28.68	12	28.66	28.67	1	34,954	0.00%
2020/06/03	4	28.42	100	28.41	28.48	-96	36,194	-0.27%
2020/06/02	1	28.18	9	28.18	28.17	-8	36,074	-0.02%
2020/06/01	2	28.00	6	28.02	28.05	-4	36,099	-0.01%
2020/05/29	2	27.82	2	27.83	27.86	0	36,125	0.00%
2020/05/28	15	27.91	44	27.99	27.90	-29	36,417	-0.08%
2020/05/27	11	27.88	20	27.86	27.85	-9	36,930	-0.02%
2020/05/26	2	27.84	43	27.80	27.82	-41	37,686	-0.11%
2020/05/25	5	27.37	0	0.00	27.50	5	37,769	0.01%
2020/05/22	16	27.52	8	27.58	27.45	8	37,724	0.02%
2020/05/21	8	27.65	1	27.66	27.63	7	37,673	0.02%
2020/05/20	4	27.51	13	27.49	27.48	-9	37,414	-0.02%
2020/05/19	2.1	27.39	49	27.43	27.43	-46.9	37,371	-0.13%
2020/05/18	12	27.27	9	27.38	27.25	3	37,373	0.01%
2020/05/15	1	27.25	45	27.53	27.43	-44	37,286	-0.12%
2020/05/14	9	27.56	24	27.58	27.48	-15	37,309	-0.04%
2020/05/13	1	27.52	26	27.54	27.75	-25	37,221	-0.07%
2020/05/12	9	27.58	23	27.54	27.55	-14	37,202	-0.04%
2020/05/11	8	27.68	0	0.00	27.66	8	37,225	0.02%
2020/05/08	10	27.52	6	27.53	27.50	4	37,125	0.01%
2020/05/07	14	27.46	0	0.00	27.40	14	37,179	0.04%
2020/05/06	23	27.38	5	27.28	27.32	18	37,098	0.05%
2020/05/05	9	27.26	13	27.38	27.33	-4	37,146	-0.01%
2020/05/04	22	27.00	4	27.02	27.09	18	37,105	0.05%
2020/04/30	7	27.35	34.3	27.39	27.46	-27.3	36,925	-0.07%
2020/04/29	11	27.07	20	27.03	27.07	-9	37,079	-0.02%
2020/04/28	38	26.90	8	26.89	26.91	30	37,392	0.08%
2020/04/27	14	26.65	16	26.71	26.79	-2	39,171	-0.01%
2020/04/23	2	26.34	129	26.30	26.34	-127	38,981	-0.33%	大賣/鉅額交易
2020/04/22	5	25.88	25	25.70	26.23	-20	38,900	-0.05%
2020/04/21	35	26.24	25	26.14	26.10	10	38,703	0.03%
2020/04/20	31	26.45	17	26.56	26.60	14	38,276	0.04%
2020/04/17	17	26.73	52	26.62	26.50	-35	38,143	-0.09%
2020/04/16	25	26.38	18	26.42	26.44	7	37,641	0.02%
2020/04/15	25	26.33	16	26.35	26.47	9	37,489	0.02%
2020/04/14	32	25.89	20	25.84	26.05	12	37,155	0.03%
2020/04/13	9	25.62	155	25.53	25.68	-146	37,244	-0.39%	大賣/鉅額交易
2020/04/10	22	25.71	14	25.71	25.73	8	37,181	0.02%
2020/04/09	37.1	25.75	15	25.64	25.65	22.1	37,221	0.06%
2020/04/08	16	25.63	44.3	25.32	25.77	-28.3	36,867	-0.08%
2020/04/07	16	25.16	54	25.20	25.22	-38	36,353	-0.10%
2020/04/06	43	24.84	4	24.73	24.84	39	36,110	0.11%
2020/04/01	5	24.49	2	24.51	24.52	3	35,797	0.01%
2020/03/31	16	24.50	19	24.53	24.49	-3	35,582	-0.01%
2020/03/30	44	24.08	24	24.12	24.32	20	35,350	0.06%
2020/03/27	15	24.53	47	24.46	24.35	-32	35,016	-0.09%
2020/03/26	174	24.30	20	24.24	24.26	154	34,321	0.45%	大買/鉅額交易
2020/03/25	55	24.22	67	24.23	24.09	-12	33,888	-0.04%
2020/03/24	10	23.39	10	23.37	23.38	0	33,068	0.00%
2020/03/23	50.3	22.58	62	22.73	22.49	-11.8	32,600	-0.04%
2020/03/20	139	22.83	28	22.95	23.28	111	31,861	0.35%	大買/鉅額交易
2020/03/19	148.2	22.20	40	22.32	21.85	108.2	30,566	0.35%	大買/鉅額交易
2020/03/18	142.1	23.57	60	23.61	23.29	82.1	28,445	0.29%	大買/
2020/03/17	97	23.74	10	23.84	23.67	87	27,264	0.32%
2020/03/16	92	24.68	9	24.92	24.41	83	25,639	0.32%
2020/03/13	299.1	24.46	4	24.47	25.29	295.1	24,153	1.22%	大買/鉅額交易
2020/03/12	157.1	26.04	20	26.17	25.93	137.1	21,637	0.63%	大買/鉅額交易
2020/03/11	17	27.13	1	27.20	26.97	16	19,241	0.08%
2020/03/10	59	26.87	27	27.01	27.25	32	18,794	0.17%
2020/03/09	119.1	27.34	2	27.29	27.25	117.1	17,707	0.66%	大買/鉅額交易
2020/03/06	11	27.84	2	27.85	27.88	9	16,214	0.06%
2020/03/05	15	28.05	6	28.04	28.10	9	16,065	0.06%
2020/03/04	15	27.79	5	27.85	27.86	10	16,235	0.06%
2020/03/03	36	28.03	5	28.14	27.93	31	15,926	0.19%
2020/03/02	43	27.50	1	27.89	27.75	42	15,541	0.27%
2020/02/27	50	27.94	17	28.05	27.90	33	14,821	0.22%
2020/02/26	10	28.43	15	28.45	28.30	-5	13,985	-0.04%
2020/02/25	4.4	28.64	6	28.48	28.67	-1.7	13,480	-0.01%
2020/02/24	7	28.64	21	28.69	28.70	-14	13,484	-0.10%
2020/02/21	0	0.00	2	28.88	28.90	-2	13,361	-0.01%
2020/02/20	5	28.96	2	29.00	28.93	3	13,388	0.02%
2020/02/19	11	28.87	41	28.82	28.96	-30	13,416	-0.22%
2020/02/18	11	28.78	7.1	28.83	28.80	3.9	13,342	0.03%
2020/02/17	7	28.77	11	28.78	28.80	-4	13,204	-0.03%
2020/02/14	7	28.69	1	28.80	28.79	6	13,043	0.05%
2020/02/13	8	28.67	17	28.71	28.64	-9	12,980	-0.07%
2020/02/11	2	28.30	8	28.28	28.34	-6	13,351	-0.04%
2020/02/10	18	28.02	8	28.13	28.14	10	13,445	0.07%
2020/02/07	40	28.24	1	28.29	28.23	39	13,453	0.29%
2020/02/06	8	28.25	3	28.34	28.44	5	13,474	0.04%
2020/02/05	15	28.10	2	28.10	28.08	13	13,426	0.10%
2020/02/04	9	27.98	18	27.95	28.12	-9	13,381	-0.07%
2020/02/03	38.1	27.24	1	27.59	27.74	37.1	13,397	0.28%
2020/01/31	70	27.88	1	27.84	27.92	69	12,821	0.54%
2020/01/30	117	27.75	20	28.05	27.70	97	12,492	0.78%	大買/
2020/01/20	12	29.19	3	29.20	29.19	9	10,664	0.08%
2020/01/17	12	29.18	0	0.00	29.16	12	10,913	0.11%
2020/01/16	3	29.10	3	29.08	29.10	0	11,189	0.00%
2020/01/15	5	29.05	6	29.04	29.01	-1	12,641	-0.01%
2020/01/14	5	28.99	11	28.99	29.02	-6	13,051	-0.05%
2020/01/13	3	28.73	1	28.79	28.84	2	13,473	0.01%
2020/01/10	1	28.71	2	28.78	28.69	-1	13,569	-0.01%
2020/01/09	3	28.71	34	28.69	28.70	-31	13,606	-0.23%
2020/01/08	11	28.57	5	28.53	28.50	6	13,583	0.04%
2020/01/07	16	28.59	17.9	28.65	28.69	-1.9	13,478	-0.01%
2020/01/06	6	28.99	24	29.01	28.96	-18	13,221	-0.14%
2020/01/03	1	29.05	14	29.28	29.18	-13	13,373	-0.10%
2020/01/02	8	29.08	1	29.10	29.09	7	13,410	0.05%
2019/12/31	4	28.97	3	28.97	28.97	1	13,889	0.01%
2019/12/30	19	29.01	0	0.00	29.00	19	13,762	0.14%
2019/12/27	5	28.90	1	28.90	28.90	4	13,551	0.03%
2019/12/26	4	28.90	9	28.90	28.86	-5	13,505	-0.04%
2019/12/25	4.3	28.86	4	28.85	28.83	0.3	13,511	0.00%
2019/12/24	6	28.74	2	28.71	28.74	4	13,535	0.03%
2019/12/23	5	28.74	1	28.69	28.72	4	13,547	0.03%
2019/12/20	2	28.70	0	0.00	28.80	2	13,527	0.01%
2019/12/19	4	28.71	15	28.77	28.69	-11	13,545	-0.08%
2019/12/18	0	0.00	10	28.80	28.77	-10	13,651	-0.07%
2019/12/17	3	28.65	1	28.65	28.71	2	13,549	0.01%
2019/12/16	3	28.56	0	0.00	28.57	3	13,469	0.02%
2019/12/13	4	28.41	6	28.46	28.37	-2	13,377	-0.01%
2019/12/12	4	28.32	10	28.31	28.31	-6	13,384	-0.04%
2019/12/11	6	28.20	1	28.20	28.21	5	13,328	0.04%
2019/12/10	1	28.13	0	0.00	28.14	1	13,446	0.01%
2019/12/09	2	28.21	5	28.24	28.21	-3	13,528	-0.02%
2019/12/06	9	28.17	29	28.14	28.13	-20	13,516	-0.15%
2019/12/05	5	28.04	46	28.04	28.03	-41	13,450	-0.30%
2019/12/03	1	27.62	0	0.00	27.92	1	13,692	0.01%
2019/12/02	10.4	27.63	18	27.59	27.65	-7.6	13,797	-0.06%
2019/11/29	50	27.82	5	27.75	27.75	45	13,635	0.33%
2019/11/28	1	28.01	5.3	28.03	28.03	-4.3	13,452	-0.03%
2019/11/27	1	28.04	0	0.00	28.04	1	13,666	0.01%
2019/11/26	3	28.05	11	28.06	28.06	-8	13,631	-0.06%
2019/11/25	2	28.00	57	28.00	27.99	-55	13,586	-0.40%
2019/11/22	0	0.00	3	28.00	28.01	-3	13,516	-0.02%
2019/11/21	36	27.88	2	27.93	28.00	34	13,703	0.25%
2019/11/20	13	28.08	3	28.09	28.09	10	13,558	0.07%
2019/11/19	15	28.09	5.1	28.07	28.14	9.9	13,536	0.07%
2019/11/18	2	28.05	0	0.00	28.05	2	13,457	0.01%
2019/11/15	3	27.89	7	27.84	27.88	-4	13,347	-0.03%
2019/11/14	1	27.81	3	27.80	27.83	-2	13,300	-0.02%
2019/11/13	5	27.73	12	27.74	27.79	-7	13,284	-0.05%
2019/11/12	7	27.69	30	27.71	27.74	-23	13,309	-0.17%
2019/11/11	58	27.55	6	27.62	27.50	52	13,273	0.39%
2019/11/08	16	27.86	21	27.87	27.88	-5	12,640	-0.04%
2019/11/07	6	27.80	0	0.00	27.80	6	12,608	0.05%
2019/11/06	5	27.92	5	28.01	27.93	0	12,524	0.00%
2019/11/05	8	28.00	4	28.03	28.03	4	12,445	0.03%
2019/11/04	5	27.81	2	27.77	27.84	3	12,571	0.02%
2019/11/01	4	27.56	28	27.53	27.63	-24	12,668	-0.19%
2019/10/31	19	27.63	1	27.59	27.58	18	12,802	0.14%
2019/10/30	2	27.61	2	27.61	27.65	0	12,593	0.00%
2019/10/29	60	27.66	0	0.00	27.62	60	12,476	0.48%
2019/10/28	64	27.71	5	27.70	27.70	59	12,149	0.49%
2019/10/25	54	27.66	13	27.65	27.60	41	11,944	0.34%
2019/10/24	41.6	27.65	0	0.00	27.65	41.6	11,625	0.36%
2019/10/23	141	27.49	12	27.52	27.54	129	11,355	1.14%	大買/鉅額交易
2019/10/22	11	29.03	27	29.01	29.03	-16	9,885	-0.16%
2019/10/21	35	28.92	3	28.93	28.95	32	9,478	0.34%
2019/10/18	25.2	28.82	1	28.81	28.82	24.2	8,991	0.27%
2019/10/17	21	28.51	26	28.51	28.70	-5	8,831	-0.06%
2019/10/16	22	28.47	2	28.50	28.51	20	8,735	0.23%
2019/10/15	12	28.51	0.8	28.54	28.45	11.2	8,666	0.13%
2019/10/14	7	28.52	1	28.56	28.52	6	8,593	0.07%
2019/10/09	27	28.29	5.5	28.40	28.28	21.5	8,581	0.25%
2019/10/08	41	28.45	1	28.45	28.44	40	8,493	0.47%
2019/10/07	54	28.42	10	28.46	28.42	44	8,511	0.52%
2019/10/04	4	28.10	3	28.16	28.14	1	7,917	0.01%
2019/10/03	2	28.02	0	0.00	28.12	2	7,926	0.03%
2019/10/02	2	28.17	1	28.16	28.17	1	7,930	0.01%
2019/09/27	6	27.92	0	0.00	27.88	6	7,986	0.08%
2019/09/26	0	0.00	60	28.28	28.15	-60	7,928	-0.76%
2019/09/25	0	0.00	2	28.19	28.20	-2	7,983	-0.03%
2019/09/24	0	0.00	14	28.29	28.33	-14	8,100	-0.17%
2019/09/23	0	0.00	9	28.11	28.12	-9	8,000	-0.11%
2019/09/20	1	27.97	1	27.97	27.98	0	7,850	0.00%
2019/09/19	1	27.96	1	27.96	27.97	0	7,861	0.00%
2019/09/18	11	28.05	6	28.02	28.05	5	7,862	0.06%
2019/09/17	2	28.02	4	28.00	28.00	-2	7,859	-0.03%
2019/09/16	0	0.00	1	27.97	27.94	-1	7,809	-0.01%
2019/09/12	0	0.00	1.1	27.95	27.92	-1.1	7,861	-0.01%
2019/09/11	1	27.85	8.2	27.82	27.81	-7.2	7,833	-0.09%
2019/09/10	2	27.77	2	27.79	27.74	0	7,725	0.00%
2019/09/09	12	27.78	41	27.92	27.77	-29	7,727	-0.38%
2019/09/06	1	27.86	65	27.86	27.83	-64	7,701	-0.83%
2019/09/05	0	0.00	2	27.69	27.71	-2	7,572	-0.03%
2019/09/04	0	0.00	17	27.50	27.54	-17	7,409	-0.23%
2019/09/03	2	27.43	6	27.49	27.40	-4	7,314	-0.05%
2019/09/02	0	0.00	4	27.40	27.44	-4	7,237	-0.06%
2019/08/30	40	27.21	2	27.19	27.25	38	7,220	0.53%
2019/08/29	2	26.98	0	0.00	27.00	2	7,036	0.03%
2019/08/27	2	26.99	0	0.00	26.96	2	7,234	0.03%
2019/08/26	7	26.82	25	26.84	26.88	-18	7,350	-0.24%
2019/08/23	1	27.01	6	27.00	27.02	-5	7,298	-0.07%
2019/08/22	15	27.09	0	0.00	27.02	15	7,477	0.20%
2019/08/21	24	27.06	1	27.07	27.05	23	7,546	0.30%
2019/08/19	0	0.00	1	27.01	27.03	-1	8,017	-0.01%
2019/08/15	3	26.71	13	26.77	26.82	-10	8,632	-0.12%
2019/08/14	7	26.96	0	0.00	26.93	7	8,821	0.08%
2019/08/13	2	26.74	21	26.73	26.76	-19	9,037	-0.21%
2019/08/12	11	26.81	1	26.80	26.90	10	9,379	0.11%
2019/08/08	22	26.51	0	0.00	26.56	22	9,580	0.23%
2019/08/07	8	26.45	0	0.00	26.43	8	9,640	0.08%
2019/08/06	15	26.35	2	26.43	26.52	13	9,836	0.13%
2019/08/05	14	26.64	0	0.00	26.60	14	9,910	0.14%
2019/08/02	15	26.86	0	0.00	26.85	15	9,881	0.15%
2019/08/01	7	27.11	1	27.10	27.10	6	9,867	0.06%
2019/07/31	2	27.20	0	0.00	27.20	2	9,844	0.02%
2019/07/30	2	27.32	5	27.35	27.29	-3	9,832	-0.03%
2019/07/29	2	27.37	13.1	27.36	27.37	-11.1	9,985	-0.11%
2019/07/26	0	0.00	1	27.45	27.40	-1	10,002	-0.01%
2019/07/25	1	27.36	4	27.37	27.47	-3	9,973	-0.03%
2019/07/24	0	0.00	2	27.35	27.28	-2	9,839	-0.02%
2019/07/23	1	27.24	10	27.24	27.24	-9	9,743	-0.09%
2019/07/22	0	0.00	1	27.11	27.11	-1	9,640	-0.01%
2019/07/19	0	0.00	48	27.10	27.06	-48	9,632	-0.50%
2019/07/18	3	27.09	2	27.10	27.06	1	9,668	0.01%
2019/07/17	3	27.13	6	27.12	27.14	-3	9,614	-0.03%
2019/07/16	0	0.00	1	27.28	27.26	-1	9,616	-0.01%
2019/07/15	1	27.12	4.2	27.20	27.21	-3.2	9,580	-0.03%
2019/07/12	3	27.19	3	27.20	27.16	0	9,519	0.00%
2019/07/11	43	27.18	15	27.16	27.11	28	9,417	0.30%
2019/07/08	1	26.95	40	26.95	26.96	-39	9,386	-0.42%
2019/07/05	4	26.99	1.8	27.01	26.99	2.2	9,410	0.02%
2019/07/04	20	26.90	22	26.95	26.93	-2	9,405	-0.02%
2019/07/03	5	26.81	1	26.84	26.78	4	9,587	0.04%
2019/07/02	0	0.00	51	26.90	26.96	-51	9,637	-0.53%
2019/07/01	22	26.90	1	26.94	26.95	21	9,701	0.22%
2019/06/28	5	26.59	0	0.00	26.59	5	9,568	0.05%
2019/06/27	1	26.62	3	26.62	26.61	-2	9,642	-0.02%
2019/06/26	6	26.42	0	0.00	26.43	6	9,628	0.06%
2019/06/25	14	26.51	0	0.00	26.47	14	9,602	0.15%
2019/06/21	6	26.63	2	26.55	26.52	4	9,504	0.04%
2019/06/20	0	0.00	15	26.56	26.61	-15	9,474	-0.16%
2019/06/19	20	26.28	5	26.45	26.47	15	9,490	0.16%
2019/06/18	7	26.06	0	0.00	26.06	7	9,486	0.07%
2019/06/17	10	26.00	0	0.00	26.05	10	9,491	0.11%
2019/06/14	5	25.98	0	0.00	25.99	5	9,618	0.05%
2019/06/13	13	25.97	0	0.00	26.01	13	9,632	0.13%
2019/06/12	18	26.01	1	26.10	26.10	17	9,561	0.18%
2019/06/11	1	26.07	2	26.04	26.04	-1	9,520	-0.01%
2019/06/10	1	25.89	2	25.92	25.99	-1	9,429	-0.01%
2019/06/06	1	25.65	1	25.71	25.69	0	9,425	0.00%
2019/06/05	4	25.88	0	0.00	25.81	4	9,293	0.04%
2019/06/04	4	25.83	0	0.00	25.76	4	9,308	0.04%
2019/06/03	8	25.67	5	25.74	25.84	3	9,261	0.03%
2019/05/31	24	25.81	1	25.90	25.94	23	9,166	0.25%
2019/05/30	5	25.53	1	25.53	25.58	4	9,109	0.04%
2019/05/29	19	25.34	0	0.00	25.39	19	9,105	0.21%
2019/05/28	3	25.44	0	25.60	25.50	3	9,002	0.03%
2019/05/27	9.2	25.40	0	0.00	25.45	9.2	9,012	0.10%
2019/05/24	4	25.41	0	0.00	25.44	4	8,978	0.04%
2019/05/23	40	25.47	1	25.44	25.44	39	8,938	0.44%
2019/05/22	8	25.81	0	0.00	25.79	8	8,554	0.09%
2019/05/21	7	25.71	10	25.70	25.76	-3	8,558	-0.04%
2019/05/20	6	25.66	0.2	25.80	25.70	5.8	8,317	0.07%
2019/05/17	26	25.82	0	0.00	25.70	26	8,142	0.32%
2019/05/16	17	26.02	40	26.08	25.92	-23	7,872	-0.29%
2019/05/15	23	26.17	1	26.11	26.18	22	7,697	0.29%
2019/05/14	27	25.98	0	0.00	26.07	27	7,656	0.35%
2019/05/13	5	26.25	7	26.10	26.09	-2	7,409	-0.03%
2019/05/10	11	26.58	6	26.48	26.55	5	7,083	0.07%
2019/05/09	58	26.90	0	0.00	26.74	58	6,862	0.85%
2019/05/08	1	27.14	1	27.15	27.20	0	6,628	0.00%
2019/05/06	8	27.11	0	0.00	27.08	8	6,968	0.11%
2019/05/03	0	0.00	1	27.42	27.56	-1	6,823	-0.01%
2019/05/02	0	0.00	3	27.40	27.40	-3	6,805	-0.04%
2019/04/30	0	0.00	15	27.21	27.35	-15	6,847	-0.22%
2019/04/29	1	27.35	2	27.39	27.35	-1	6,855	-0.01%
2019/04/26	1	27.48	1	27.50	27.52	0	6,893	0.00%
2019/04/25	1	27.64	11	27.62	27.65	-10	6,895	-0.15%
2019/04/24	3	27.52	10.2	27.56	27.57	-7.2	6,904	-0.10%
2019/04/23	0	0.00	5	27.35	27.36	-5	6,843	-0.07%
2019/04/18	0	0.00	16	27.27	27.14	-16	6,739	-0.24%
2019/04/17	1.1	27.47	5	27.30	27.44	-3.9	6,701	-0.06%
2019/04/16	0	0.00	20	27.17	27.25	-20	6,569	-0.30%
2019/04/15	5	27.00	5.5	26.99	26.99	-0.5	6,395	-0.01%
2019/04/12	116	26.80	1	26.80	26.76	115	6,639	1.73%	大買/鉅額交易
2019/04/11	8	26.95	3.7	27.00	26.89	4.3	6,849	0.06%
2019/04/10	15	26.97	5.1	26.96	26.97	9.9	6,895	0.14%
2019/04/09	5.4	27.03	7	27.05	27.02	-1.6	6,835	-0.02%
2019/04/08	1	26.91	1	26.95	26.93	0	6,633	0.00%
2019/04/03	1	26.74	4	26.71	26.73	-3	6,721	-0.04%
2019/04/01	2	26.57	9	26.55	26.51	-7	6,747	-0.10%
2019/03/29	1	26.36	0	0.00	26.40	1	6,645	0.02%
2019/03/28	0	0.00	10	26.24	26.24	-10	6,603	-0.15%
2019/03/27	7	26.26	0	0.00	26.28	7	6,599	0.11%
2019/03/26	0	0.00	2	26.27	26.25	-2	6,586	-0.03%
2019/03/25	3	26.15	0	0.00	26.10	3	6,812	0.04%
2019/03/22	2	26.37	4	26.51	26.37	-2	6,765	-0.03%
2019/03/21	0	0.00	1	26.35	26.37	-1	6,637	-0.02%
2019/03/20	4	26.22	0	0.00	26.20	4	6,477	0.06%
2019/03/19	1	26.24	8	26.22	26.22	-7	6,474	-0.11%
2019/03/18	1	26.10	6	26.07	26.13	-5	6,282	-0.08%
2019/03/14	6	25.95	0	0.00	25.91	6	6,297	0.10%
2019/03/13	3	25.98	0	0.00	25.98	3	6,393	0.05%
2019/03/12	1	26.04	4	26.05	26.01	-3	6,406	-0.05%
2019/03/11	4	25.84	0	0.00	25.89	4	6,398	0.06%
2019/03/08	7	25.75	1	25.80	25.84	6	6,486	0.09%
2019/03/07	10	26.00	1	26.02	25.98	9	6,446	0.14%
2019/03/06	5	26.05	2	26.07	26.08	3	6,448	0.05%
2019/03/05	3	26.03	7	25.99	26.00	-4	6,424	-0.06%
2019/03/04	5	26.14	4	26.00	26.12	1	6,359	0.02%
2019/02/27	7	25.96	2	26.00	25.96	5	6,190	0.08%
2019/02/26	0	0.00	5	26.19	26.18	-5	6,134	-0.08%
2019/02/25	25	26.08	4	26.03	26.13	21	6,036	0.35%
2019/02/21	3	25.82	5	25.83	25.84	-2	5,647	-0.04%
2019/02/20	0	0.00	4.8	25.66	25.74	-4.8	5,522	-0.09%
2019/02/19	0	0.00	2	25.54	25.52	-2	5,357	-0.04%
2019/02/15	0	0.00	5	25.52	25.39	-5	5,279	-0.09%
2019/02/14	0	0.00	8	25.48	25.43	-8	5,240	-0.15%
2019/02/13	0	0.00	11	25.35	25.42	-11	5,182	-0.21%
2019/02/12	2	25.22	10	25.18	25.26	-8	5,100	-0.16%
2019/02/11	0	0.00	2	25.08	24.99	-2	4,965	-0.04%
2019/01/30	3	24.95	0	0.00	24.92	3	4,909	0.06%
2019/01/29	7	24.87	1	24.88	24.89	6	4,913	0.12%
2019/01/28	2	25.05	33	25.02	25.01	-31	4,903	-0.63%
2019/01/25	1	24.85	3	24.84	24.90	-2	4,787	-0.04%
2019/01/24	1	24.54	4	24.55	24.55	-3	4,632	-0.06%
2019/01/22	0	0.00	5	24.51	24.50	-5	4,706	-0.11%
2019/01/18	2	24.44	2	24.41	24.39	0	5,011	0.00%
2019/01/17	1	24.28	7	24.29	24.26	-6	5,280	-0.11%
2019/01/16	0	0.00	2	24.27	24.25	-2	5,438	-0.04%
2019/01/15	0	0.00	10	24.17	24.13	-10	6,020	-0.17%
2019/01/09	3	24.04	1	24.09	24.05	2	6,401	0.03%
2019/01/08	0	0.00	3	23.79	23.79	-3	6,461	-0.05%
2019/01/07	11	23.69	12	23.69	23.73	-1	6,725	-0.01%
2019/01/04	27	23.28	2	23.34	23.40	25	7,051	0.35%
2019/01/03	10	23.65	0	0.00	23.59	10	7,909	0.13%
2019/01/02	12	23.85	0	0.00	23.83	12	8,005	0.15%
2018/12/28	2	23.94	2	23.93	23.94	0	8,282	0.00%
2018/12/26	22	23.79	1	23.68	23.72	21	8,759	0.24%
2018/12/25	11	23.90	0	0.00	23.97	11	8,686	0.13%
2018/12/24	11	24.16	1	24.18	24.18	10	8,487	0.12%
2018/12/21	2	24.08	0	0.00	24.14	2	8,473	0.02%
2018/12/20	1	24.10	0	0.00	24.13	1	8,454	0.01%
2018/12/18	11	24.01	0	0.00	24.03	11	8,463	0.13%
2018/12/14	7	24.36	1	24.33	24.31	6	8,178	0.07%
2018/12/13	2	24.38	0	0.00	24.39	2	8,152	0.02%
2018/12/12	2	24.29	0	0.00	24.32	2	8,220	0.02%
2018/12/10	1	24.05	0	0.00	24.07	1	8,351	0.01%
2018/12/07	1	24.28	0	0.00	24.28	1	8,234	0.01%
2018/12/06	3	24.22	0	0.00	24.19	3	8,290	0.04%
2018/12/05	3	24.57	0	0.00	24.60	3	8,209	0.04%
2018/12/04	1	24.88	5	24.91	24.82	-4	8,447	-0.05%
2018/12/03	0	0.00	12	24.84	24.89	-12	8,500	-0.14%
2018/11/30	2	24.44	2	24.45	24.46	0	8,381	0.00%
2018/11/29	2	24.40	0	0.00	24.38	2	8,342	0.02%
2018/11/28	1	24.15	0	0.00	24.27	1	8,290	0.01%
2018/11/27	6	24.11	0	0.00	24.10	6	8,278	0.07%
2018/11/23	1	23.87	0	0.00	23.94	1	8,256	0.01%
2018/11/22	9	24.03	2	24.11	23.98	7	8,224	0.09%
2018/11/21	8	24.04	0	0.00	24.14	8	8,179	0.10%
2018/11/20	5	24.21	0	0.00	24.17	5	8,126	0.06%
2018/11/19	6	24.40	3	24.40	24.40	3	8,079	0.04%
2018/11/16	1	24.26	0	0.00	24.29	1	8,055	0.01%
2018/11/14	3	24.13	0	0.00	24.15	3	8,020	0.04%
2018/11/13	22	23.84	0	0.00	24.12	22	8,005	0.27%
2018/11/12	1	24.22	0	0.00	24.18	1	7,914	0.01%
2018/11/09	0	0.00	3	24.15	24.21	-3	7,901	-0.04%
2018/11/08	1	24.39	90	24.38	24.37	-89	7,862	-1.13%
2018/11/07	66	24.15	0	0.00	24.21	66	7,823	0.84%
2018/11/06	6	24.10	1	24.03	24.08	5	7,809	0.06%
2018/11/05	0	0.00	2	24.08	24.18	-2	7,756	-0.03%
2018/11/02	0	0.00	2	24.20	24.18	-2	7,715	-0.03%
2018/11/01	46.5	24.03	3	23.94	24.08	43.5	7,680	0.57%
2018/10/31	46	23.67	2	23.69	23.78	44	7,620	0.58%
2018/10/30	3	23.35	9	23.40	23.42	-6	7,572	-0.08%
2018/10/29	11	23.45	16	23.32	23.34	-5	7,528	-0.07%
2018/10/26	8.2	23.42	2	23.76	23.43	6.2	7,385	0.08%
2018/10/25	20	23.60	1	23.67	23.59	19	7,185	0.26%
2018/10/24	12.1	24.14	1.2	23.99	24.12	10.9	6,901	0.16%
2018/10/23	47	24.23	0	0.00	24.13	47	6,812	0.69%
2018/10/22	11	25.52	21	25.64	25.81	-10	6,360	-0.16%
2018/10/19	2	25.24	3	25.40	25.55	-1	6,251	-0.02%
2018/10/17	16.1	25.61	0	0.00	25.51	16.1	6,223	0.26%
2018/10/16	10	25.35	1	25.35	25.39	9	6,122	0.15%
2018/10/15	8	25.23	0	0.00	25.18	8	5,996	0.13%
2018/10/12	12	24.89	1	24.73	25.26	11	5,746	0.19%
2018/10/11	77.1	24.95	1	24.91	24.91	76.1	5,427	1.40%
2018/10/09	4	26.25	0	0.00	26.34	4	4,295	0.09%
2018/10/08	7	26.41	0	0.00	26.70	7	3,944	0.18%
2018/10/05	5	26.41	0	0.00	26.43	5	3,543	0.14%
2018/10/04	7	26.76	0	0.00	26.78	7	3,174	0.22%
2018/10/03	1	26.90	0	0.00	26.97	1	3,010	0.03%
2018/09/28	2	27.27	0	0.00	27.28	2	2,983	0.07%
2018/09/27	2	27.39	0	0.00	27.33	2	3,070	0.07%
2018/09/26	0	0.00	1	27.50	27.40	-1	3,083	-0.03%
2018/09/25	0	0.00	3	27.42	27.49	-3	3,115	-0.10%
2018/09/20	2	27.40	0	0.00	27.40	2	3,130	0.06%
2018/09/19	0	0.00	48	27.40	27.41	-48	3,246	-1.48%
2018/09/18	2	27.37	0	0.00	27.40	2	3,280	0.06%
2018/09/17	1	27.42	2	27.52	27.46	-1	3,338	-0.03%
2018/09/14	1	27.36	1	27.40	27.40	0	3,392	0.00%
2018/09/10	1	26.69	0	0.00	26.67	1	3,260	0.03%
2018/09/07	1	27.10	0	0.00	27.19	1	3,011	0.03%
2018/09/03	0	0.00	7	27.79	27.63	-7	2,927	-0.24%
2018/08/31	0	0.00	1	27.65	27.78	-1	2,999	-0.03%
2018/08/29	0	0.00	2	27.60	27.61	-2	3,158	-0.06%
2018/08/28	0	0.00	0.1	27.57	27.56	-0.1	3,165	0.00%
2018/08/16	1	26.84	1	26.88	27.09	0	3,491	0.00%
2018/08/15	0	0.00	2	27.07	27.10	-2	3,502	-0.06%
2018/08/13	3	27.30	15	27.25	27.18	-12	3,566	-0.34%
2018/08/09	5	27.50	0	0.00	27.50	5	3,723	0.13%
2018/08/08	1	27.66	0	0.00	27.60	1	3,754	0.03%
2018/08/06	13	27.42	4	27.26	27.43	9	3,772	0.24%
2018/08/02	0	0.00	5	26.99	27.00	-5	3,725	-0.13%
2018/08/01	0.1	27.19	0	0.00	27.28	0.1	3,656	0.00%
2018/07/30	0	0.00	4	26.94	27.04	-4	3,552	-0.11%
2018/07/27	0	0.00	19	26.85	26.89	-19	3,450	-0.55%
2018/07/26	0	0.00	8	26.53	26.59	-8	3,256	-0.25%
2018/07/25	1	26.47	5.2	26.50	26.47	-4.2	3,187	-0.13%
2018/07/24	0	0.00	5	26.38	26.42	-5	3,117	-0.16%
2018/07/18	0	0.00	3	26.19	26.21	-3	3,264	-0.09%
2018/07/17	1	25.98	0	0.00	25.97	1	3,205	0.03%
2018/07/16	0	0.00	1	25.90	25.93	-1	3,155	-0.03%
2018/07/06	1	25.26	1	25.18	25.30	0	3,128	0.00%
2018/07/05	3	25.40	0	0.00	25.31	3	3,045	0.10%
2018/07/04	1	25.50	0	0.00	25.53	1	2,944	0.03%
2018/07/03	1.6	25.51	0	0.00	25.50	1.6	2,932	0.05%
2018/06/29	4	25.62	0	0.00	25.66	4	2,877	0.14%
2018/06/28	2	25.53	0	0.00	25.40	2	2,842	0.07%
2018/06/26	2	25.61	1	25.60	25.65	1	2,696	0.04%
2018/06/25	1	25.78	0	0.00	25.78	1	2,557	0.04%
2018/06/22	1	25.91	0	0.00	26.00	1	2,434	0.04%
2018/06/21	0	0.00	1	26.13	26.12	-1	2,379	-0.04%
2018/06/20	0	0.00	2	26.10	26.10	-2	2,418	-0.08%
2018/06/19	1	26.20	0	0.00	26.20	1	2,416	0.04%
2018/06/15	1	26.30	0	0.00	26.32	1	2,356	0.04%
2018/06/14	1	26.41	0	0.00	26.39	1	2,326	0.04%
2018/06/13	1	26.56	0	0.00	26.56	1	2,335	0.04%
2018/06/06	1	26.79	0	0.00	26.79	1	2,205	0.05%
2018/06/04	0	0.00	4.5	26.55	26.62	-4.5	2,096	-0.21%
2018/06/01	0	0.00	1	26.43	26.40	-1	2,066	-0.05%
2018/05/31	0	0.00	1	26.18	26.19	-1	2,049	-0.05%
2018/05/29	0	0.00	1	26.34	26.37	-1	1,857	-0.05%
2018/05/21	1	26.36	0	0.00	26.35	1	1,807	0.06%
2018/05/18	0	0.00	2	26.22	26.20	-2	1,804	-0.11%
2018/05/15	1	25.68	0	0.00	25.78	1	1,691	0.06%
2018/05/14	1	25.69	1	25.75	25.85	0	1,896	0.00%
2018/04/27	3	25.08	0	0.00	25.15	3	2,318	0.13%
2018/04/26	1	25.30	0	0.00	25.23	1	2,349	0.04%
2018/04/25	2	25.25	1	25.30	25.31	1	2,317	0.04%
2018/04/18	2	25.69	0	0.00	25.68	2	2,513	0.08%
2018/04/12	1	26.03	0	0.00	26.00	1	2,575	0.04%
2018/04/03	10	25.92	0	0.00	25.92	10	2,706	0.37%
2018/04/02	0	0.00	0.5	26.06	26.02	-0.5	2,730	-0.02%
2018/03/23	6	25.80	0	0.00	25.82	6	2,712	0.22%
2018/03/22	1	26.25	0	0.00	26.14	1	2,676	0.04%
2018/03/21	1	26.16	0	0.00	26.17	1	2,665	0.04%
2018/03/12	0	0.00	3.1	26.10	26.10	-3.1	2,802	-0.11%
2018/03/08	0	0.00	6	26.00	26.01	-6	3,053	-0.20%
2018/03/05	2	25.78	1.1	25.71	25.63	0.9	3,118	0.03%
2018/03/02	12	25.69	0	0.00	25.76	12	3,122	0.38%
2018/03/01	0.1	25.95	0	0.00	25.91	0.1	3,134	0.00%
2018/02/23	0	0.00	3	25.78	25.80	-3	3,089	-0.10%
2018/02/21	4	25.61	0	0.00	25.72	4	3,099	0.13%
2018/02/12	11	25.47	1	25.20	25.15	10	3,108	0.32%
2018/02/09	1	24.91	0	0.00	25.50	1	3,102	0.03%
2018/02/08	3	25.40	0	0.00	25.50	3	3,072	0.10%
2018/02/07	0	0.00	1	25.16	25.43	-1	3,121	-0.03%
2018/02/06	7	24.85	0	0.00	24.99	7	3,135	0.22%
2018/02/05	0	0.00	1	25.90	26.00	-1	3,057	-0.03%
2018/02/02	1	26.39	0	0.00	26.34	1	3,104	0.03%
2018/01/31	0	0.00	5	26.20	26.45	-5	3,123	-0.16%
2018/01/29	0	0.00	31	26.59	26.80	-31	3,093	-1.00%
2018/01/26	0	0.00	11	26.54	26.54	-11	2,996	-0.37%
2018/01/25	1	26.53	6	26.51	26.45	-5	2,973	-0.17%
2018/01/24	0	0.00	5	26.28	26.32	-5	2,899	-0.17%
2018/01/23	1	26.19	0	0.00	26.20	1	2,797	0.04%
2018/01/22	0	0.00	1.4	26.21	26.25	-1.4	2,888	-0.05%
2018/01/17	0	0.00	1	25.80	25.92	-1	2,709	-0.04%
2018/01/16	6	25.80	1	25.79	25.80	5	2,680	0.19%
2018/01/12	0	0.00	1	25.41	25.54	-1	2,650	-0.04%
2018/01/08	0	0.00	1.1	25.57	25.57	-1.1	2,554	-0.04%
2018/01/04	3	25.40	0	0.00	25.41	3	2,536	0.12%
2018/01/03	0	0.00	20	25.28	25.31	-20	2,543	-0.79%
2018/01/02	1	25.10	10	25.09	25.13	-9	2,504	-0.36%