元大高股息 (0056)-統一-台中券商分點個股進出

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

元大高股息

(0056)

可現股當沖

股價
39.93
漲跌
▼0.10
漲幅
-0.25%
成交量
19,492張
產業
上市
3366人加入追蹤

立即追蹤
本地時間:14:30(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－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	2.1	40.13	6	40.20	39.93	-3.9	27,267	-0.01%
2024/05/30	7.7	40.13	12	40.12	40.03	-4.3	27,391	-0.02%
2024/05/29	2.9	40.70	0	0.00	40.59	2.9	27,695	0.01%
2024/05/28	12.5	40.72	0	0.00	40.81	12.5	27,722	0.05%
2024/05/27	0.5	40.50	19	40.70	40.74	-18.5	27,745	-0.07%
2024/05/24	1.2	39.89	6	40.07	40.10	-4.8	27,490	-0.02%
2024/05/23	0.1	40.01	6	40.07	40.01	-5.9	27,610	-0.02%
2024/05/22	0.2	39.87	22.1	39.97	40.04	-21.9	27,763	-0.08%
2024/05/21	2.1	39.60	19	39.50	39.50	-16.9	27,717	-0.06%
2024/05/20	3.7	39.59	18.1	39.66	39.66	-14.4	27,847	-0.05%
2024/05/17	58.5	39.54	17	39.57	39.51	41.5	28,163	0.15%
2024/05/16	16	39.59	9	39.63	39.60	7	28,312	0.02%
2024/05/15	53.6	39.43	1	39.50	39.30	52.6	28,593	0.18%
2024/05/14	3.1	39.18	3	39.21	39.26	0.1	29,207	0.00%
2024/05/13	6.7	39.01	8	39.01	39.04	-1.3	29,257	0.00%
2024/05/10	5.3	38.85	4	39.01	39.04	1.3	29,446	0.00%
2024/05/09	0.6	38.98	6	38.99	38.92	-5.4	29,421	-0.02%
2024/05/08	7.6	39.01	6	39.06	39.02	1.6	29,501	0.01%
2024/05/07	2.7	38.91	12.1	38.98	38.97	-9.4	29,676	-0.03%
2024/05/06	1.7	38.73	21	38.84	38.88	-19.3	29,727	-0.07%
2024/05/03	0	0.00	7	38.64	38.45	-7	29,694	-0.02%
2024/05/02	17.6	38.11	1.2	38.31	38.35	16.5	29,894	0.06%
2024/04/30	2.1	38.33	1.3	38.34	38.32	0.7	29,995	0.00%
2024/04/29	2.5	38.15	7.2	38.32	38.34	-4.7	30,224	-0.02%
2024/04/26	25.7	37.77	1	37.84	37.69	24.7	30,421	0.08%
2024/04/25	7.2	37.54	0	0.00	37.51	7.2	30,629	0.02%
2024/04/24	13	37.73	2.3	37.77	37.85	10.7	31,019	0.03%
2024/04/23	5.5	37.15	2.8	37.00	37.12	2.7	32,830	0.01%
2024/04/22	18.8	37.12	20	37.08	36.92	-1.2	34,650	0.00%
2024/04/19	87.9	37.35	62.7	37.29	37.27	25.1	34,860	0.07%
2024/04/18	30.9	38.20	4	38.19	38.18	26.9	33,506	0.08%
2024/04/17	42.7	38.83	4	38.85	38.94	38.7	32,984	0.12%
2024/04/16	35.9	38.59	15	38.45	38.49	20.9	32,116	0.07%
2024/04/15	30.8	39.67	0	0.00	39.62	30.8	30,685	0.10%
2024/04/12	4.2	40.02	0	0.00	39.98	4.2	30,281	0.01%
2024/04/11	12.4	39.92	0	0.00	40.09	12.4	30,433	0.04%
2024/04/10	21.3	40.25	33.5	40.20	40.20	-12.2	30,557	-0.04%
2024/04/09	19.1	39.97	3.6	40.00	39.99	15.5	31,635	0.05%
2024/04/08	23.4	39.83	2.4	39.86	39.92	21	31,929	0.07%
2024/04/03	9.1	39.71	0.8	40.23	39.75	8.3	31,830	0.03%
2024/04/02	37.2	39.82	12	39.80	39.88	25.2	31,934	0.08%
2024/04/01	18	39.71	0	0.00	39.59	18	32,441	0.06%
2024/03/29	0.2	39.69	4.1	39.77	39.86	-3.9	32,753	-0.01%
2024/03/28	8.9	39.64	2	39.54	39.74	6.9	32,919	0.02%
2024/03/27	1	39.40	8	39.47	39.55	-7	33,013	-0.02%
2024/03/26	12.4	39.02	1.2	39.18	39.24	11.3	33,076	0.03%
2024/03/25	8.6	39.69	10	39.67	39.62	-1.4	33,059	0.00%
2024/03/22	6.5	39.96	14	40.00	39.80	-7.5	33,201	-0.02%
2024/03/21	1	39.77	7	39.88	39.93	-6	33,133	-0.02%
2024/03/20	4.1	39.93	20	39.83	39.63	-15.9	33,302	-0.05%
2024/03/19	1.2	39.61	27	39.51	39.70	-25.8	33,682	-0.08%
2024/03/18	14.5	39.10	9	39.25	39.36	5.5	34,225	0.02%
2024/03/15	6.4	38.81	13	38.89	39.02	-6.6	34,152	-0.02%
2024/03/14	14.4	38.78	31	38.74	38.72	-16.6	33,922	-0.05%
2024/03/13	15.6	39.09	44	39.12	39.08	-28.4	33,830	-0.08%
2024/03/12	27.2	38.68	7	38.87	38.99	20.2	33,698	0.06%
2024/03/11	3.1	38.46	16	38.48	38.43	-12.9	33,783	-0.04%
2024/03/08	12.6	38.60	69.5	38.69	38.45	-57	33,669	-0.17%
2024/03/07	6.8	38.62	4	38.60	38.68	2.8	33,152	0.01%
2024/03/06	1.8	38.32	21	38.42	38.53	-19.2	32,892	-0.06%
2024/03/05	3.8	37.97	20	38.04	38.16	-16.2	32,576	-0.05%
2024/03/04	20.1	38.03	31	38.06	38.00	-10.9	32,498	-0.03%
2024/03/01	3.4	37.73	1.2	37.75	37.74	2.2	32,039	0.01%
2024/02/29	11	37.49	5	37.62	37.70	6	32,168	0.02%
2024/02/27	13.5	37.59	26.1	37.37	37.51	-12.6	32,028	-0.04%
2024/02/26	2.4	37.61	19	37.65	37.68	-16.6	31,870	-0.05%
2024/02/23	4.1	37.81	35.5	37.73	37.59	-31.4	31,783	-0.10%
2024/02/22	3.2	37.62	2.5	37.55	37.65	0.7	32,100	0.00%
2024/02/21	9.3	37.33	250	37.30	37.29	-240.7	31,762	-0.76%	大賣/鉅額交易
2024/02/20	24	37.41	24	37.41	37.39	0	31,741	0.00%
2024/02/19	7.1	37.09	11.1	37.12	37.14	-4	31,436	-0.01%
2024/02/16	5.2	37.15	32.1	37.12	37.07	-26.9	31,677	-0.08%
2024/02/15	15.6	36.84	14.1	36.86	36.86	1.5	31,353	0.00%
2024/02/05	10.9	36.42	7.4	36.44	36.45	3.5	30,608	0.01%
2024/02/02	1.1	36.47	25	36.48	36.45	-23.9	30,525	-0.08%
2024/02/01	4.2	36.24	1	36.29	36.30	3.2	30,337	0.01%
2024/01/31	0.2	36.22	0	0.00	36.20	0.2	30,544	0.00%
2024/01/30	2.1	36.35	17.1	36.32	36.36	-15.1	30,496	-0.05%
2024/01/29	10.9	36.15	1	36.28	36.28	9.9	30,526	0.03%
2024/01/26	14.8	36.13	3	36.15	36.07	11.8	30,394	0.04%
2024/01/25	0.1	36.44	10	36.33	36.29	-9.9	30,391	-0.03%
2024/01/24	1.1	36.23	1	36.30	36.23	0.1	30,277	0.00%
2024/01/23	9.6	36.19	23	36.17	36.20	-13.4	30,812	-0.04%
2024/01/22	11.4	35.96	11	36.08	36.14	0.4	30,686	0.00%
2024/01/19	28.3	35.41	1	35.64	35.65	27.3	30,473	0.09%
2024/01/18	11.5	35.12	6	35.16	35.12	5.5	31,058	0.02%
2024/01/17	114	35.38	13	35.36	35.19	101	30,727	0.33%	大買/鉅額交易
2024/01/16	69.3	36.22	6	36.27	36.37	63.3	29,046	0.22%
2024/01/15	83.8	36.45	5	36.47	36.42	78.8	27,642	0.28%
2024/01/12	22.3	36.30	24	36.32	36.33	-1.7	27,656	-0.01%
2024/01/11	23.6	36.31	17.1	36.28	36.39	6.5	28,953	0.02%
2024/01/10	16.1	36.28	7.1	36.22	36.24	9	31,275	0.03%
2024/01/09	16.6	36.56	27	36.58	36.49	-10.4	32,297	-0.03%
2024/01/08	22.9	36.76	1	36.55	36.57	21.9	32,979	0.07%
2024/01/05	7.8	36.66	15	36.68	36.55	-7.2	33,330	-0.02%
2024/01/04	14.1	36.60	5	36.65	36.59	9.1	33,253	0.03%
2024/01/03	168.2	36.73	26	36.78	36.68	142.2	33,531	0.42%	大買/鉅額交易
2024/01/02	62.9	37.08	25.1	37.35	37.17	37.8	32,601	0.12%
2023/12/29	1.7	37.37	4	37.34	37.40	-2.3	32,410	-0.01%
2023/12/28	8	37.42	2	37.35	37.33	6	32,806	0.02%
2023/12/27	109.5	37.40	51	37.27	37.42	58.4	33,456	0.17%	大買/
2023/12/26	2.1	36.94	13.5	36.90	37.00	-11.4	33,230	-0.03%
2023/12/25	2.1	36.46	21	36.61	36.65	-18.9	32,781	-0.06%
2023/12/22	0.2	36.39	1.1	36.37	36.37	-0.9	32,487	0.00%
2023/12/21	13.3	36.30	2.6	36.32	36.33	10.7	32,461	0.03%
2023/12/20	6	36.25	29	36.25	36.57	-23	32,376	-0.07%
2023/12/19	9.1	36.00	13	36.13	36.10	-3.9	32,120	-0.01%
2023/12/18	3.3	36.30	57	36.15	36.38	-53.7	32,281	-0.17%
2023/12/15	16.1	36.52	5	36.42	36.36	11.1	32,159	0.03%
2023/12/14	12.3	36.46	15.8	36.49	36.55	-3.5	31,933	-0.01%
2023/12/13	32.8	35.97	9	35.99	36.06	23.8	31,472	0.08%
2023/12/12	1.5	35.60	3.1	35.63	35.58	-1.6	30,915	-0.01%
2023/12/11	15.5	35.49	10	35.45	35.47	5.5	30,849	0.02%
2023/12/08	0.6	35.50	5	35.43	35.42	-4.4	30,809	-0.01%
2023/12/07	8.9	35.26	12.6	35.24	35.25	-3.7	30,780	-0.01%
2023/12/06	1.8	35.26	6.1	35.29	35.31	-4.3	31,299	-0.01%
2023/12/05	10.1	35.01	2	34.99	35.05	8.1	31,001	0.03%
2023/12/04	1.4	35.22	0	0.00	35.19	1.4	30,868	0.00%
2023/12/01	3.5	35.03	3	35.09	35.13	0.5	30,932	0.00%
2023/11/30	3.2	35.04	35	35.09	35.08	-31.8	30,907	-0.10%
2023/11/29	1	35.06	15	35.10	35.09	-14	30,961	-0.05%
2023/11/28	32.2	34.81	0	0.00	34.90	32.2	30,789	0.10%
2023/11/27	20.3	34.92	3	34.92	34.75	17.3	30,758	0.06%
2023/11/24	0.4	34.99	0	0.00	34.94	0.4	30,597	0.00%
2023/11/23	8.1	35.02	2	34.95	34.97	6.1	30,643	0.02%
2023/11/22	2.4	35.04	1	35.11	35.05	1.4	30,857	0.00%
2023/11/21	0	35.12	13.4	35.25	35.30	-13.4	31,044	-0.04%
2023/11/20	2.6	34.86	0.1	34.86	34.90	2.5	31,152	0.01%
2023/11/17	0.3	34.84	15	34.83	34.82	-14.7	31,201	-0.05%
2023/11/16	12.2	34.82	1	34.92	34.77	11.2	31,282	0.04%
2023/11/15	4.3	34.81	5.5	35.06	34.83	-1.1	31,235	0.00%
2023/11/14	0.1	34.63	46.1	34.63	34.68	-46	31,232	-0.15%
2023/11/13	2.4	34.58	10.1	34.60	34.54	-7.6	31,300	-0.02%
2023/11/10	19.7	34.39	18.1	34.42	34.43	1.6	31,543	0.00%
2023/11/09	5.2	34.52	21	34.52	34.55	-15.8	31,693	-0.05%
2023/11/08	3.3	34.44	20.4	34.50	34.54	-17.1	32,047	-0.05%
2023/11/07	6.9	34.22	69	34.15	34.23	-62.1	32,009	-0.19%
2023/11/06	3	34.06	23.1	34.15	34.24	-20.1	32,783	-0.06%
2023/11/03	5	33.71	7	33.68	33.69	-2	32,772	-0.01%
2023/11/02	1.8	33.51	1.4	33.49	33.52	0.4	33,164	0.00%
2023/11/01	14.1	32.77	0	0.00	32.89	14.1	33,528	0.04%
2023/10/31	24.7	32.82	0	0.00	32.69	24.7	34,305	0.07%
2023/10/30	24.8	33.21	30.1	33.26	33.23	-5.3	35,099	-0.02%
2023/10/27	17.6	33.20	1	33.27	33.13	16.6	35,971	0.05%
2023/10/26	80.3	33.02	0	0.00	33.10	80.3	37,274	0.22%
2023/10/25	48.1	33.60	30	33.60	33.62	18.1	37,595	0.05%
2023/10/24	23.2	33.11	37	33.08	33.47	-13.8	38,032	-0.04%
2023/10/23	32.6	33.15	16	33.12	33.08	16.6	38,620	0.04%
2023/10/20	47.8	33.18	6.3	33.04	33.40	41.6	39,802	0.10%
2023/10/19	95.4	33.54	20	33.50	33.65	75.4	41,284	0.18%
2023/10/18	168	34.88	0	0.00	34.90	168	40,573	0.41%	大買/鉅額交易
2023/10/17	100.9	35.45	23.3	35.29	35.27	77.6	38,508	0.20%
2023/10/16	44	35.47	0	0.00	35.52	44	38,342	0.11%
2023/10/13	14.2	35.75	6	35.79	35.72	8.2	38,793	0.02%
2023/10/12	10.3	35.98	1	35.98	35.98	9.3	39,925	0.02%
2023/10/11	32	35.82	0	0.00	35.78	32	41,376	0.08%
2023/10/06	26	35.75	3	35.78	35.79	23	42,535	0.05%
2023/10/05	22.3	35.62	41	35.58	35.69	-18.7	43,168	-0.04%
2023/10/04	25.6	35.16	2	35.24	35.39	23.6	43,474	0.05%
2023/10/03	91.5	35.86	4.4	35.91	35.60	87.1	43,353	0.20%
2023/10/02	22.1	35.75	10.1	35.71	35.74	12	43,325	0.03%
2023/09/28	20.1	35.00	110	35.15	35.06	-89.9	43,861	-0.21%	大賣/
2023/09/27	0.4	34.71	1	34.68	34.87	-0.6	44,651	0.00%
2023/09/26	3.4	34.94	3	34.77	34.76	0.4	45,761	0.00%
2023/09/25	14.1	35.07	2.1	35.08	35.08	12	46,125	0.03%
2023/09/22	63.3	34.88	19.1	34.37	34.89	44.3	46,174	0.10%
2023/09/21	58.7	34.57	2	34.70	34.70	56.7	46,266	0.12%
2023/09/20	16.5	35.21	10.1	35.13	35.05	6.3	45,945	0.01%
2023/09/19	2.3	35.30	2	35.23	35.14	0.3	46,493	0.00%
2023/09/18	9.6	35.30	32	35.30	35.31	-22.4	46,664	-0.05%
2023/09/15	11	35.49	3.1	35.53	35.58	7.9	46,803	0.02%
2023/09/14	0.5	35.28	11.2	35.29	35.31	-10.7	46,953	-0.02%
2023/09/13	0.4	34.86	8.3	34.82	34.86	-7.9	47,064	-0.02%
2023/09/12	9.7	34.77	9	34.83	34.80	0.7	47,518	0.00%
2023/09/11	32.6	34.87	2	35.07	34.79	30.6	48,056	0.06%
2023/09/08	8.5	35.32	0	35.45	35.42	8.5	47,956	0.02%
2023/09/07	1.8	35.48	14	35.54	35.45	-12.2	48,886	-0.03%
2023/09/06	32	35.58	2.1	35.59	35.60	29.9	49,568	0.06%
2023/09/05	1.5	35.32	6	35.34	35.43	-4.5	49,852	-0.01%
2023/09/04	1.6	35.12	3	35.17	35.27	-1.4	50,141	0.00%
2023/09/01	2.8	35.30	6	35.15	35.12	-3.2	50,299	-0.01%
2023/08/31	2.3	35.16	0	0.00	35.31	2.3	50,522	0.00%
2023/08/30	0.1	35.47	22.1	35.41	35.35	-22	50,824	-0.04%
2023/08/29	12.2	35.04	0	0.00	35.16	12.2	51,337	0.02%
2023/08/28	8.8	35.02	0	0.00	35.06	8.8	51,398	0.02%
2023/08/25	14.9	35.23	3	35.53	35.14	11.9	51,319	0.02%
2023/08/24	1.6	35.69	15.6	36.04	35.76	-13.9	51,396	-0.03%
2023/08/23	2	35.26	8.1	35.35	35.43	-6.1	51,458	-0.01%
2023/08/22	2.3	35.14	6	35.15	35.11	-3.7	52,007	-0.01%
2023/08/21	6.2	34.96	19	34.84	34.85	-12.8	52,135	-0.02%
2023/08/18	2	35.10	3.1	35.40	34.84	-1.1	52,121	0.00%
2023/08/17	19.4	35.19	20	35.11	35.33	-0.6	51,806	0.00%
2023/08/16	8.2	34.66	20.3	34.79	35.14	-12.1	51,736	-0.02%
2023/08/15	1.2	34.92	1.2	34.86	34.85	0	51,873	0.00%
2023/08/14	24.7	34.33	28	34.32	34.28	-3.3	52,221	-0.01%
2023/08/11	5.2	34.63	4	34.75	34.56	1.2	52,016	0.00%
2023/08/10	48.2	34.54	17	34.39	34.43	31.2	52,010	0.06%
2023/08/09	6.8	35.46	13.5	35.48	35.35	-6.7	51,239	-0.01%
2023/08/08	12.6	35.71	24	35.63	35.59	-11.5	50,991	-0.02%
2023/08/07	41.6	35.36	44	35.36	35.70	-2.5	50,577	0.00%
2023/08/04	10.6	34.55	3.1	34.43	34.74	7.6	50,055	0.02%
2023/08/02	28.7	35.03	31.3	35.36	34.51	-2.6	49,160	-0.01%
2023/08/01	29.5	35.79	20.4	35.68	35.73	9.2	47,781	0.02%
2023/07/31	19	36.19	43.5	36.59	35.74	-24.5	46,827	-0.05%
2023/07/28	6.7	36.24	63.1	36.20	36.58	-56.4	45,368	-0.12%
2023/07/27	6.3	36.32	152.3	36.30	36.10	-146	44,245	-0.33%	大賣/鉅額交易
2023/07/26	5.1	36.00	21.5	36.09	36.02	-16.4	43,693	-0.04%
2023/07/25	5.2	36.49	110.2	36.34	36.05	-105	42,844	-0.25%	大賣/鉅額交易
2023/07/24	17.1	35.69	117.4	35.78	35.99	-100.2	41,141	-0.24%	大賣/
2023/07/21	3.4	34.42	54.2	35.13	35.26	-50.8	39,128	-0.13%
2023/07/20	34.8	34.63	7.2	34.68	34.71	27.5	38,945	0.07%
2023/07/19	15.8	34.76	17.3	34.48	34.36	-1.5	38,430	0.00%
2023/07/18	15.2	35.22	156	35.14	35.11	-140.8	37,308	-0.38%	大賣/鉅額交易
2023/07/17	106.9	35.79	195	35.80	35.94	-88.1	35,892	-0.25%	大買/大賣/
2023/07/14	30	35.33	233.9	35.45	35.54	-203.9	33,984	-0.60%	大賣/鉅額交易
2023/07/13	138.7	34.96	27.2	35.25	34.82	111.4	32,411	0.34%	大買/鉅額交易
2023/07/12	7.4	34.10	39.4	34.23	34.30	-32	30,636	-0.10%
2023/07/11	3.5	33.72	53	33.68	33.80	-49.5	29,710	-0.17%
2023/07/10	22.9	33.20	16	33.21	33.18	6.9	29,355	0.02%
2023/07/07	34.8	33.09	5	33.16	33.08	29.8	28,963	0.10%
2023/07/06	29.8	33.41	199	33.51	33.34	-169.2	28,125	-0.60%	大賣/鉅額交易
2023/07/05	34.6	33.80	11.2	33.81	33.71	23.4	27,144	0.09%
2023/07/04	165.3	33.76	26	33.77	33.91	139.2	26,313	0.53%	大買/鉅額交易
2023/07/03	81.5	33.22	42.1	33.10	33.24	39.4	25,368	0.16%
2023/06/30	1.2	32.62	25.3	32.55	32.67	-24.1	25,119	-0.10%
2023/06/29	0.2	32.51	9.5	32.61	32.53	-9.3	25,191	-0.04%
2023/06/28	4.8	32.29	0	32.30	32.30	4.8	25,050	0.02%
2023/06/27	84.4	32.35	21	32.40	32.18	63.4	25,112	0.25%
2023/06/26	15.3	32.75	20.6	32.73	32.77	-5.3	24,721	-0.02%
2023/06/21	72.8	32.79	98	32.67	32.83	-25.2	24,714	-0.10%
2023/06/20	18.5	32.48	13	32.54	32.48	5.5	24,470	0.02%
2023/06/19	22.9	32.68	12.3	32.76	32.73	10.6	24,190	0.04%
2023/06/16	18.2	32.66	7.9	32.84	32.78	10.3	23,898	0.04%
2023/06/15	23.4	32.64	103.1	32.60	32.69	-79.7	23,537	-0.34%	大賣/
2023/06/14	19.8	32.31	28.4	32.29	32.32	-8.7	23,053	-0.04%
2023/06/13	14.4	32.03	5	32.13	32.20	9.4	22,990	0.04%
2023/06/12	127.1	31.84	9	31.91	31.78	118.1	22,212	0.53%	大買/鉅額交易
2023/06/09	13.9	31.72	16	31.58	31.78	-2.1	21,791	-0.01%
2023/06/08	33.3	31.39	14	31.42	31.24	19.3	21,944	0.09%
2023/06/07	5.1	31.39	18	31.34	31.46	-12.9	22,078	-0.06%
2023/06/06	23	31.11	39	31.09	31.15	-16	22,001	-0.07%
2023/06/05	15.5	31.06	0.1	30.94	31.10	15.4	21,934	0.07%
2023/06/02	7.3	30.97	18.1	31.05	30.93	-10.8	21,734	-0.05%
2023/06/01	8.2	30.43	8.2	30.42	30.47	0	21,375	0.00%
2023/05/31	13.9	30.49	1.7	30.45	30.49	12.2	21,387	0.06%
2023/05/30	20	30.56	5	30.50	30.52	15	21,242	0.07%
2023/05/29	36.1	30.68	6.2	30.63	30.65	30	20,974	0.14%
2023/05/26	15.8	30.13	30	30.05	30.13	-14.2	20,701	-0.07%
2023/05/25	7.2	29.76	21.5	29.73	29.78	-14.4	20,433	-0.07%
2023/05/24	11	29.38	5	29.36	29.43	6	20,364	0.03%
2023/05/23	3.5	29.36	8	29.37	29.37	-4.5	20,586	-0.02%
2023/05/22	7.2	29.36	7.2	29.38	29.35	0	20,555	0.00%
2023/05/19	1.4	29.30	69.5	29.29	29.31	-68.1	20,426	-0.33%
2023/05/18	28.4	28.93	30	29.01	29.05	-1.6	20,315	-0.01%
2023/05/17	3.5	28.76	14	28.76	28.76	-10.5	19,833	-0.05%
2023/05/16	24.3	28.65	1	28.70	28.65	23.3	19,596	0.12%
2023/05/15	7.5	28.38	0	0.00	28.42	7.5	19,581	0.04%
2023/05/12	1.3	28.26	0.2	28.25	28.45	1.1	19,709	0.01%
2023/05/11	5.3	28.44	5	28.44	28.40	0.3	19,730	0.00%
2023/05/10	13.7	28.55	5	28.52	28.54	8.7	19,819	0.04%
2023/05/09	5.8	28.66	15	28.65	28.64	-9.2	19,838	-0.05%
2023/05/08	6.3	28.62	29	28.65	28.67	-22.7	20,137	-0.11%
2023/05/05	5.1	28.47	1	28.48	28.47	4.1	20,193	0.02%
2023/05/04	10.2	28.38	0	0.00	28.45	10.2	20,512	0.05%
2023/05/03	12.6	28.33	1	28.38	28.42	11.6	20,639	0.06%
2023/05/02	3.6	28.34	21	28.41	28.44	-17.4	20,848	-0.08%
2023/04/28	1.6	28.23	1.4	28.21	28.23	0.1	21,218	0.00%
2023/04/27	20.7	27.87	0.5	28.08	28.02	20.3	21,247	0.10%
2023/04/26	41.9	27.74	4.5	27.71	27.84	37.4	21,374	0.17%
2023/04/25	77.2	27.85	12	27.88	27.80	65.2	21,169	0.31%
2023/04/24	3.4	28.18	9.3	28.18	28.27	-5.9	20,386	-0.03%
2023/04/21	20.1	28.29	8	28.17	28.19	12.1	20,417	0.06%
2023/04/20	9.5	28.47	188	28.48	28.43	-178.5	20,440	-0.87%	大賣/鉅額交易
2023/04/19	192.3	28.64	0.4	28.71	28.55	191.9	20,772	0.92%	大買/鉅額交易
2023/04/18	4.7	28.74	0	28.68	28.67	4.7	20,861	0.02%
2023/04/17	12	28.79	3.7	28.79	28.80	8.2	20,763	0.04%
2023/04/14	5.2	28.72	1	28.71	28.74	4.2	20,701	0.02%
2023/04/13	20.5	28.73	1.2	28.73	28.71	19.3	20,739	0.09%
2023/04/12	3.1	28.77	19.3	28.79	28.85	-16.2	20,533	-0.08%
2023/04/11	2.5	28.69	9	28.68	28.70	-6.5	20,618	-0.03%
2023/04/10	4.9	28.47	1	28.50	28.50	3.9	20,786	0.02%
2023/04/07	2.4	28.48	1	28.42	28.43	1.4	20,709	0.01%
2023/04/06	5.4	28.45	38	28.44	28.47	-32.7	20,739	-0.16%
2023/03/31	2.6	28.51	24.6	28.52	28.43	-22	20,527	-0.11%
2023/03/30	3.5	28.27	9	28.29	28.29	-5.5	20,270	-0.03%
2023/03/29	0.7	28.14	0	0.00	28.15	0.7	20,139	0.00%
2023/03/28	27.6	28.15	40	28.15	28.06	-12.4	20,445	-0.06%
2023/03/27	12.2	28.34	6	28.30	28.31	6.2	20,288	0.03%
2023/03/24	1.3	28.15	4.1	28.22	28.26	-2.7	20,355	-0.01%
2023/03/23	3.9	28.09	1	28.11	28.12	2.9	20,172	0.01%
2023/03/22	7.3	28.01	15	27.96	28.05	-7.7	20,077	-0.04%
2023/03/21	6.8	27.84	0.1	27.88	27.84	6.7	19,992	0.03%
2023/03/20	6	27.76	2.1	27.74	27.76	4	20,057	0.02%
2023/03/17	1.8	27.59	5	27.70	27.76	-3.2	19,971	-0.02%
2023/03/16	9.9	27.48	14	27.45	27.50	-4.1	20,002	-0.02%
2023/03/15	5.6	27.72	5	27.68	27.66	0.6	19,828	0.00%
2023/03/14	16.9	27.66	2.1	27.71	27.66	14.7	20,028	0.07%
2023/03/13	34.2	27.83	13	27.70	27.93	21.2	19,940	0.11%
2023/03/10	54.7	27.94	10.1	27.93	27.86	44.6	19,434	0.23%
2023/03/09	8	28.26	2	28.23	28.24	6	19,250	0.03%
2023/03/08	22.2	28.24	6.4	28.26	28.37	15.8	19,260	0.08%
2023/03/07	6.7	28.29	81.1	28.28	28.38	-74.3	19,170	-0.39%
2023/03/06	4.6	28.17	23.3	28.27	28.25	-18.7	19,336	-0.10%
2023/03/03	3.5	27.95	23.3	27.97	27.95	-19.8	19,265	-0.10%
2023/03/02	11.2	27.75	2.3	27.74	27.78	8.9	19,261	0.05%
2023/03/01	36.9	27.58	4	27.69	27.72	32.9	19,262	0.17%
2023/02/24	4.1	27.80	1.3	27.79	27.67	2.8	19,252	0.01%
2023/02/23	4.8	27.66	17	27.62	27.74	-12.2	18,853	-0.06%
2023/02/22	55.6	27.28	1	27.38	27.40	54.6	18,630	0.29%
2023/02/21	4.5	27.48	1	27.38	27.53	3.5	18,676	0.02%
2023/02/20	9.5	27.38	1	27.41	27.41	8.5	18,848	0.05%
2023/02/17	3.7	27.21	0	0.00	27.24	3.7	19,228	0.02%
2023/02/16	3.1	27.27	4.5	27.29	27.33	-1.5	19,710	-0.01%
2023/02/15	8.1	27.13	0	27.18	27.05	8.1	19,842	0.04%
2023/02/14	1	27.09	12.5	27.13	27.13	-11.5	19,890	-0.06%
2023/02/13	1.5	26.94	0	0.00	26.97	1.5	20,252	0.01%
2023/02/10	9.4	27.03	0.7	27.04	27.02	8.6	20,463	0.04%
2023/02/09	4	27.15	10	27.13	27.15	-5.9	20,644	-0.03%
2023/02/08	10.6	27.12	16	27.15	27.15	-5.4	20,772	-0.03%
2023/02/07	29.3	26.94	0	0.00	26.94	29.3	20,779	0.14%
2023/02/06	52	26.90	0	26.95	26.92	52	20,807	0.25%
2023/02/03	1.5	27.01	9	26.97	27.00	-7.5	20,631	-0.04%
2023/02/02	33	26.82	6	26.93	26.99	27	20,588	0.13%
2023/02/01	33.4	26.66	2	26.68	26.67	31.4	20,715	0.15%
2023/01/31	7.2	26.57	17	26.64	26.54	-9.8	20,789	-0.05%
2023/01/30	8.9	26.48	112	26.46	26.53	-103.1	20,925	-0.49%	大賣/鉅額交易
2023/01/17	5.5	26.05	18	26.04	26.06	-12.5	21,187	-0.06%
2023/01/16	17.4	26.04	6.2	26.05	26.02	11.2	21,491	0.05%
2023/01/13	4.2	25.99	0	26.01	25.98	4.2	21,901	0.02%
2023/01/12	18.2	26.01	1.4	25.96	25.99	16.8	23,355	0.07%
2023/01/11	10.1	26.07	1.3	26.07	26.07	8.9	26,140	0.03%
2023/01/10	6.6	26.01	202.6	26.00	26.06	-196	28,394	-0.69%	大賣/鉅額交易
2023/01/09	1.6	25.90	4	25.89	25.94	-2.4	30,395	-0.01%
2023/01/06	1.4	25.53	2	25.61	25.66	-0.6	30,737	0.00%
2023/01/05	12.9	25.50	2	25.58	25.46	10.9	31,646	0.03%
2023/01/04	10	25.48	5.1	25.51	25.45	4.9	32,661	0.02%
2023/01/03	15.7	25.32	5	25.34	25.49	10.7	34,171	0.03%
2022/12/30	5	25.45	10	25.43	25.40	-5	35,174	-0.01%
2022/12/29	4.3	25.20	1	25.19	25.29	3.3	36,105	0.01%
2022/12/28	8.5	25.43	2.1	25.36	25.38	6.4	37,580	0.02%
2022/12/27	23.8	25.65	4	25.64	25.63	19.7	39,029	0.05%
2022/12/26	3.9	25.57	10	25.56	25.58	-6.1	39,495	-0.02%
2022/12/23	4.4	25.52	1	25.53	25.60	3.4	40,046	0.01%
2022/12/22	0.1	25.46	13	25.62	25.67	-12.9	40,666	-0.03%
2022/12/21	3.5	25.35	0.1	25.38	25.34	3.4	41,902	0.01%
2022/12/20	17	25.43	0	25.46	25.30	16.9	42,413	0.04%
2022/12/19	4.2	25.71	5	25.79	25.73	-0.8	43,612	0.00%
2022/12/16	27.4	25.48	66	25.66	25.70	-38.6	43,959	-0.09%
2022/12/15	4.2	25.66	2	25.75	25.70	2.2	44,276	0.00%
2022/12/14	6	25.61	3	25.69	25.68	3	44,807	0.01%
2022/12/13	65.1	25.60	16	25.60	25.53	49.1	45,119	0.11%
2022/12/12	2	25.39	0	0.00	25.50	2	45,266	0.00%
2022/12/09	6.5	25.51	13	25.47	25.51	-6.5	45,466	-0.01%
2022/12/08	17.7	25.31	0	25.33	25.29	17.7	45,414	0.04%
2022/12/07	14.9	25.45	7.1	25.46	25.44	7.8	45,356	0.02%
2022/12/06	30.2	25.72	6	25.72	25.61	24.2	45,095	0.05%
2022/12/05	14.4	25.89	3	25.85	25.87	11.4	44,791	0.03%
2022/12/02	16.2	25.73	2	25.73	25.73	14.2	44,678	0.03%
2022/12/01	6.5	25.86	71	25.87	25.82	-64.5	44,927	-0.14%
2022/11/30	3.4	25.49	6	25.59	25.65	-2.6	44,924	-0.01%
2022/11/29	3.6	25.23	1	25.30	25.47	2.6	45,006	0.01%
2022/11/28	34.4	25.31	4	25.25	25.32	30.4	45,368	0.07%
2022/11/25	30	25.53	55	25.52	25.52	-25	45,495	-0.05%
2022/11/24	1.4	25.51	19	25.45	25.54	-17.6	45,526	-0.04%
2022/11/23	30.1	25.25	8	25.30	25.30	22.1	45,616	0.05%
2022/11/22	6.4	25.10	34	25.11	25.10	-27.6	46,286	-0.06%
2022/11/21	4.9	25.27	4	25.27	25.22	0.9	46,210	0.00%
2022/11/18	19	25.55	6	25.55	25.43	13	46,058	0.03%
2022/11/17	5.6	25.42	12.1	25.50	25.58	-6.5	46,115	-0.01%
2022/11/16	7.3	25.51	40	25.50	25.53	-32.7	46,277	-0.07%
2022/11/15	38	25.48	35.9	25.43	25.55	2.1	46,005	0.00%
2022/11/14	2.8	25.37	16	25.30	25.42	-13.2	45,523	-0.03%
2022/11/11	23.8	24.98	27	25.04	25.00	-3.2	44,997	-0.01%
2022/11/10	12.7	24.53	66	24.52	24.53	-53.3	44,523	-0.12%
2022/11/09	33.6	24.54	8.2	24.54	24.61	25.4	44,514	0.06%
2022/11/08	12.7	24.27	201	24.31	24.23	-188.3	44,336	-0.42%	大賣/鉅額交易
2022/11/07	16.6	23.95	28	23.97	24.06	-11.4	43,972	-0.03%
2022/11/04	16.3	23.49	5	23.55	23.64	11.3	43,722	0.03%
2022/11/03	14.2	23.48	2.2	23.56	23.58	11.9	43,744	0.03%
2022/11/02	12.1	23.62	6	23.66	23.67	6.1	43,687	0.01%
2022/11/01	13	23.55	2	23.54	23.55	11	43,778	0.03%
2022/10/31	11.8	23.50	21	23.50	23.48	-9.2	43,858	-0.02%
2022/10/28	20.7	23.38	215.1	23.48	23.31	-194.4	44,013	-0.44%	大賣/鉅額交易
2022/10/27	218.2	23.51	8	23.51	23.58	210.2	43,742	0.48%	大買/鉅額交易
2022/10/26	16.8	23.35	195.2	23.32	23.41	-178.4	43,975	-0.41%	大賣/鉅額交易
2022/10/25	74.1	23.41	5.1	23.71	23.40	69	43,675	0.16%
2022/10/24	28	23.79	13	23.77	23.69	15	43,127	0.03%
2022/10/21	65.7	23.72	10.4	23.70	23.58	55.2	42,952	0.13%
2022/10/20	70.2	23.46	30.1	23.49	23.65	40.1	42,434	0.09%
2022/10/19	186	23.94	33.3	23.95	23.95	152.7	41,038	0.37%	大買/鉅額交易
2022/10/18	231.9	25.75	33.4	25.83	25.84	198.5	38,264	0.52%	大買/鉅額交易
2022/10/17	559	25.66	4	25.70	25.77	555	36,062	1.54%	大買/鉅額交易
2022/10/14	20.7	25.96	7	25.97	25.91	13.7	33,875	0.04%
2022/10/13	256.4	25.77	3	25.64	25.53	253.4	33,319	0.76%	大買/鉅額交易
2022/10/12	65.6	25.73	191	25.75	25.82	-125.4	32,298	-0.39%	大賣/鉅額交易
2022/10/11	283.5	25.82	8	25.95	25.85	275.5	31,414	0.88%	大買/鉅額交易
2022/10/07	67.8	26.33	5	26.31	26.28	62.8	30,057	0.21%
2022/10/06	95.6	26.54	3	26.55	26.57	92.6	29,048	0.32%
2022/10/05	113	26.61	15.8	26.62	26.62	97.2	28,495	0.34%	大買/
2022/10/04	340.5	26.19	75	26.16	26.27	265.5	27,349	0.97%	大買/鉅額交易
2022/10/03	29.4	25.61	6	25.68	25.67	23.4	25,742	0.09%
2022/09/30	32.5	25.57	7	25.70	25.78	25.5	25,645	0.10%
2022/09/29	22.3	25.87	195	26.07	25.81	-172.7	25,407	-0.68%	大賣/鉅額交易
2022/09/28	272.4	25.88	7	25.98	25.83	265.4	25,726	1.03%	大買/鉅額交易
2022/09/27	61.3	26.25	5	26.34	26.33	56.3	24,823	0.23%
2022/09/26	80.3	26.36	1	26.33	26.33	79.3	24,841	0.32%
2022/09/23	44.6	27.06	1.3	27.12	27.06	43.3	24,343	0.18%
2022/09/22	29	27.15	3	27.16	27.17	26	24,787	0.10%
2022/09/21	29.9	27.68	100.3	27.57	27.64	-70.4	24,382	-0.29%
2022/09/20	11.9	27.99	0	28.06	27.98	11.9	24,002	0.05%
2022/09/19	18.1	28.14	1	28.25	28.06	17.1	23,870	0.07%
2022/09/16	13	28.26	1	28.36	28.28	12	23,904	0.05%
2022/09/15	3.2	28.34	1	28.46	28.59	2.2	24,377	0.01%
2022/09/14	33.1	28.28	1	28.35	28.35	32.1	25,063	0.13%
2022/09/13	14.1	28.72	2	28.72	28.71	12.1	25,067	0.05%
2022/09/12	22.2	28.57	17	28.57	28.56	5.2	25,899	0.02%
2022/09/08	16.4	27.95	3	28.19	28.25	13.4	26,541	0.05%
2022/09/07	34.6	27.92	2	27.92	27.90	32.6	27,361	0.12%
2022/09/06	30.2	28.08	9.4	28.17	28.08	20.8	27,108	0.08%
2022/09/05	8.7	28.04	10	28.01	28.18	-1.3	27,077	0.00%
2022/09/02	21.8	28.24	0.1	28.35	28.10	21.7	27,375	0.08%
2022/09/01	18.9	28.41	1	28.48	28.44	17.9	26,958	0.07%
2022/08/31	4.1	28.51	1	28.48	28.79	3.1	26,588	0.01%
2022/08/30	8	28.49	0	0.00	28.67	8	26,330	0.03%
2022/08/29	36.1	28.43	5	28.40	28.45	31.1	26,109	0.12%
2022/08/26	6.6	29.06	1	29.14	29.10	5.6	25,430	0.02%
2022/08/25	4.2	28.89	2	28.98	28.94	2.2	25,285	0.01%
2022/08/24	26.6	28.86	0	28.89	28.80	26.6	25,177	0.11%
2022/08/23	30.4	28.98	4	28.94	28.93	26.4	24,848	0.11%
2022/08/22	11.4	29.17	2	29.16	29.25	9.4	24,388	0.04%
2022/08/19	4.5	29.32	3	29.31	29.42	1.5	24,110	0.01%
2022/08/18	5.4	29.17	0.3	29.26	29.29	5.1	24,128	0.02%
2022/08/17	2.4	29.22	3	29.25	29.28	-0.6	24,037	0.00%
2022/08/16	4.7	29.16	2	29.13	29.24	2.7	24,041	0.01%
2022/08/15	9.3	29.21	12	29.16	29.22	-2.7	23,880	-0.01%
2022/08/12	3.3	29.27	11	29.24	29.30	-7.7	23,637	-0.03%
2022/08/11	0.3	29.11	3	29.09	29.12	-2.7	23,814	-0.01%
2022/08/10	12.5	28.83	0	0.00	28.81	12.5	23,742	0.05%
2022/08/09	0.5	28.95	6	28.99	29.07	-5.5	23,654	-0.02%
2022/08/08	1.9	28.77	24	28.74	28.87	-22.1	23,892	-0.09%
2022/08/05	14.3	28.70	4	28.74	28.87	10.3	23,904	0.04%
2022/08/04	18	28.26	2	28.36	28.43	16	24,150	0.07%
2022/08/03	3.5	28.37	1	28.33	28.44	2.5	24,195	0.01%
2022/08/02	9.6	28.35	26	28.42	28.45	-16.4	24,176	-0.07%
2022/08/01	5.1	28.53	2	28.62	28.76	3.1	24,031	0.01%
2022/07/29	3.2	28.50	19	28.47	28.55	-15.8	24,047	-0.07%
2022/07/28	10.4	28.27	2	28.22	28.18	8.4	23,873	0.04%
2022/07/27	7.5	28.07	21	28.01	28.25	-13.5	23,648	-0.06%
2022/07/26	19.8	28.12	4	28.11	28.12	15.8	23,575	0.07%
2022/07/25	23.4	28.24	2.4	28.27	28.33	21	23,450	0.09%
2022/07/22	5.3	28.34	2	28.42	28.40	3.3	23,497	0.01%
2022/07/21	1.6	28.27	2	28.18	28.38	-0.4	23,839	0.00%
2022/07/20	5	28.03	5	28.04	28.00	0	24,096	0.00%
2022/07/19	3.2	27.59	26	27.60	27.68	-22.8	24,748	-0.09%
2022/07/18	9	27.21	23	27.25	27.48	-14	24,713	-0.06%
2022/07/15	11.7	27.08	6	27.08	27.09	5.7	24,487	0.02%
2022/07/14	7.9	27.16	4	27.03	27.18	3.9	24,288	0.02%
2022/07/13	64.3	27.13	287	27.12	27.08	-222.7	24,146	-0.92%	大賣/鉅額交易
2022/07/12	260.7	26.61	6	26.67	26.62	254.7	24,016	1.06%	大買/鉅額交易
2022/07/11	9.8	27.23	17	27.21	27.25	-7.2	23,577	-0.03%
2022/07/08	33.2	27.22	241	27.15	27.25	-207.8	23,400	-0.89%	大賣/鉅額交易
2022/07/07	337.5	26.58	9	26.69	26.76	328.5	23,071	1.42%	大買/鉅額交易
2022/07/06	61.2	26.48	0	0.00	26.32	61.2	23,127	0.26%
2022/07/05	14.5	26.85	63	26.63	26.96	-48.5	22,663	-0.21%
2022/07/04	29.8	26.69	150	26.64	26.68	-120.2	22,393	-0.54%	大賣/鉅額交易
2022/07/01	87.5	27.02	185	27.06	26.81	-97.5	22,566	-0.43%	大賣/
2022/06/30	74.8	27.59	240	27.57	27.56	-165.3	21,708	-0.76%	大賣/鉅額交易
2022/06/29	223.6	28.14	205	28.25	28.14	18.6	20,881	0.09%	大買/大賣/
2022/06/28	219	28.47	205	28.61	28.53	14	20,578	0.07%	大買/大賣/
2022/06/27	216	28.77	14	28.64	28.86	202	20,368	0.99%	大買/鉅額交易
2022/06/24	39.9	28.19	50	28.03	28.10	-10.1	20,147	-0.05%
2022/06/23	43.7	28.15	201	28.54	28.05	-157.4	20,047	-0.78%	大賣/鉅額交易
2022/06/22	67.9	28.68	9	28.58	28.50	58.9	19,293	0.31%
2022/06/21	211	29.26	14	29.21	29.28	197	18,528	1.06%	大買/鉅額交易
2022/06/20	83.4	29.04	0	0.00	28.87	83.4	18,308	0.46%
2022/06/17	35.3	29.51	2.3	29.63	29.62	33	17,392	0.19%
2022/06/16	58	30.11	2	30.25	29.94	56	16,622	0.34%
2022/06/15	17.6	30.38	201	30.36	30.39	-183.4	15,696	-1.17%	大賣/鉅額交易
2022/06/14	241.4	30.20	201	30.27	30.48	40.4	15,602	0.26%	大買/大賣/
2022/06/13	62.8	30.44	14	30.43	30.51	48.8	15,482	0.31%
2022/06/10	210.1	31.09	5	31.00	31.08	205.1	14,994	1.37%	大買/鉅額交易
2022/06/09	9	31.34	0	0.00	31.30	9	15,011	0.06%
2022/06/08	1	31.56	3	31.56	31.60	-2	14,992	-0.01%
2022/06/07	7.3	31.40	2	31.45	31.44	5.3	15,163	0.03%
2022/06/06	10.5	31.37	2	31.49	31.48	8.5	15,209	0.06%
2022/06/02	10	31.30	0	0.00	31.40	10	15,616	0.06%
2022/06/01	16.2	31.45	5	31.52	31.52	11.2	16,204	0.07%
2022/05/31	3	31.29	30	31.22	31.40	-27	16,408	-0.16%
2022/05/30	31	31.36	20	31.41	31.43	11	16,672	0.07%
2022/05/27	40	31.02	9	31.07	31.08	31	16,766	0.18%
2022/05/26	4.1	30.78	3	30.95	30.80	1.1	17,092	0.01%
2022/05/25	7	30.82	3	30.78	30.88	4	17,125	0.02%
2022/05/24	20	30.75	8	30.81	30.70	12	17,438	0.07%
2022/05/23	3	30.83	5	30.85	30.86	-2	17,461	-0.01%
2022/05/20	10	30.75	2	30.75	30.72	8	17,709	0.05%
2022/05/19	17.2	30.50	0	0.00	30.68	17.2	18,026	0.10%
2022/05/18	12.1	30.87	7	30.87	31.01	5.1	17,868	0.03%
2022/05/17	6.7	30.72	0	0.00	30.69	6.7	17,836	0.04%
2022/05/16	29	30.64	0	0.00	30.72	29	17,947	0.16%
2022/05/13	18	30.73	2	30.77	30.80	16	17,622	0.09%
2022/05/12	37.8	30.88	3	31.06	30.63	34.8	17,584	0.20%
2022/05/11	25.8	31.23	5	31.19	31.17	20.8	17,093	0.12%
2022/05/10	14.6	31.29	0	0.00	31.65	14.6	16,798	0.09%
2022/05/09	18.6	31.71	2	31.69	31.57	16.6	16,792	0.10%
2022/05/06	11	32.03	17	32.16	32.25	-6	16,679	-0.04%
2022/05/05	4	32.49	2.3	32.51	32.54	1.7	16,763	0.01%
2022/05/04	0	0.00	1	32.30	32.31	-1	16,949	-0.01%
2022/05/03	4.5	32.00	0	0.00	32.09	4.5	17,554	0.03%
2022/04/29	6	31.96	9	31.98	32.01	-3	17,967	-0.02%
2022/04/28	8	31.65	1	31.72	31.72	7	18,539	0.04%
2022/04/27	30.1	31.34	174	31.26	31.48	-143.9	18,489	-0.78%	大賣/鉅額交易
2022/04/26	28.1	31.98	0	0.00	31.93	28.1	18,167	0.15%
2022/04/25	61.2	32.09	0	0.00	32.03	61.2	18,243	0.34%
2022/04/22	5	32.70	0	0.00	32.78	5	17,463	0.03%
2022/04/21	3	32.90	0	0.00	32.90	3	17,770	0.02%
2022/04/20	2.5	32.78	0	0.00	32.83	2.5	17,859	0.01%
2022/04/19	0.1	32.90	0	0.00	32.85	0.1	18,080	0.00%
2022/04/18	25.8	32.68	0	32.78	32.68	25.8	18,217	0.14%
2022/04/15	22.1	32.83	0	0.00	32.90	22.1	18,004	0.12%
2022/04/14	154.1	33.08	0	0.00	33.07	154.1	18,223	0.85%	大買/鉅額交易
2022/04/13	10	32.99	0	0.00	33.11	10	18,347	0.05%
2022/04/12	16.4	32.66	0	0.00	32.69	16.4	18,315	0.09%
2022/04/11	71.6	32.86	0	0.00	32.81	71.6	17,884	0.40%
2022/04/08	2	33.05	0	0.00	33.17	2	17,526	0.01%
2022/04/07	74.6	33.10	1	32.97	32.90	73.6	17,428	0.42%
2022/04/06	12.7	33.39	5	33.47	33.47	7.7	16,712	0.05%
2022/04/01	4	33.46	0	0.00	33.55	4	16,657	0.02%
2022/03/31	2.6	33.66	4	33.64	33.63	-1.5	16,656	-0.01%
2022/03/30	3	33.76	5	33.65	33.70	-2	16,713	-0.01%
2022/03/29	11.2	33.69	0	0.00	33.64	11.2	16,641	0.07%
2022/03/28	10.5	33.46	5	33.58	33.78	5.5	16,634	0.03%
2022/03/25	3.9	33.90	3	33.91	33.81	0.9	16,484	0.01%
2022/03/24	2.5	33.92	12	33.91	33.96	-9.5	16,660	-0.06%
2022/03/23	10.1	33.95	3	33.97	33.96	7.1	16,953	0.04%
2022/03/22	3.3	33.86	2	33.90	33.87	1.3	17,380	0.01%
2022/03/21	0	33.96	5	33.96	33.95	-5	17,417	-0.03%
2022/03/18	0.6	33.91	0	0.00	33.90	0.6	17,685	0.00%
2022/03/17	0	33.86	10	33.95	34.01	-10	17,731	-0.06%
2022/03/16	13.3	33.61	0	0.00	33.71	13.3	17,821	0.07%
2022/03/15	8.1	33.83	13	33.78	33.78	-4.9	17,846	-0.03%
2022/03/14	2	34.04	1	34.08	34.13	1	18,020	0.01%
2022/03/11	18.4	33.91	13	33.90	33.90	5.4	18,151	0.03%
2022/03/10	5.1	33.89	3	33.89	33.89	2.1	18,239	0.01%
2022/03/09	6.3	33.33	31	33.28	33.36	-24.8	18,168	-0.14%
2022/03/08	40.3	32.99	0	0.00	33.00	40.3	18,129	0.22%
2022/03/07	44.1	33.36	20	33.46	33.45	24.1	17,675	0.14%
2022/03/04	3.5	34.12	7	34.18	34.04	-3.5	17,185	-0.02%
2022/03/03	0.8	34.14	9	34.21	34.22	-8.2	17,340	-0.05%
2022/03/02	5.5	33.88	7	33.87	33.97	-1.5	17,356	-0.01%
2022/03/01	2.8	33.82	23	33.78	33.88	-20.2	17,209	-0.12%
2022/02/25	7.4	33.29	9	33.28	33.33	-1.6	16,965	-0.01%
2022/02/24	35	33.27	0	0.00	33.19	35	17,005	0.21%
2022/02/23	0	33.65	2	33.75	33.75	-2	16,824	-0.01%
2022/02/22	14.1	33.28	11	33.43	33.49	3.1	16,978	0.02%
2022/02/21	7.5	33.54	16	33.78	33.80	-8.5	17,361	-0.05%
2022/02/18	0.2	33.34	2	33.45	33.50	-1.9	17,247	-0.01%
2022/02/16	0	33.37	0	0.00	33.27	0	17,830	0.00%
2022/02/15	8.1	33.18	12	33.23	33.10	-3.9	17,811	-0.02%
2022/02/14	40.1	33.15	5	33.13	33.13	35.1	18,019	0.20%
2022/02/11	0.1	33.49	1	33.43	33.43	-0.9	18,330	0.00%
2022/02/10	0	33.46	2	33.49	33.49	-2	18,757	-0.01%
2022/02/09	1	33.41	35	33.46	33.50	-34	19,206	-0.18%
2022/02/08	2	33.25	9	33.27	33.30	-7	19,190	-0.04%
2022/02/07	5	32.80	76	32.94	33.00	-71	19,118	-0.37%
2022/01/26	14.5	32.41	1	32.35	32.40	13.5	19,021	0.07%
2022/01/25	74.5	32.32	15	32.43	32.34	59.5	19,107	0.31%
2022/01/24	60	32.41	40	32.63	32.72	20	18,760	0.11%
2022/01/21	72	32.89	1.1	32.86	32.84	70.9	18,519	0.38%
2022/01/20	1	33.25	30	33.28	33.36	-29	18,158	-0.16%
2022/01/19	25	33.23	1	33.19	33.21	24	18,354	0.13%
2022/01/18	0	0.00	32	33.41	33.45	-32	18,641	-0.17%
2022/01/17	2.1	33.17	10	33.17	33.22	-7.9	18,981	-0.04%
2022/01/14	18	33.01	5	33.00	33.15	13	21,215	0.06%
2022/01/13	7	33.18	5	33.20	33.20	2	22,404	0.01%
2022/01/12	20	33.11	3	33.12	33.10	17	23,373	0.07%
2022/01/11	9.1	33.23	3	33.21	33.20	6.1	23,638	0.03%
2022/01/10	9	33.18	0	0.00	33.27	9	24,258	0.04%
2022/01/07	15	33.18	0	0.00	33.17	15	24,516	0.06%
2022/01/06	3	33.39	2	33.49	33.41	1	24,667	0.00%
2022/01/05	2.6	33.42	12	33.48	33.45	-9.4	25,175	-0.04%
2022/01/04	7	33.42	0	0.00	33.41	7	26,009	0.03%
2022/01/03	10.3	33.45	2	33.48	33.42	8.3	26,439	0.03%
2021/12/30	13	33.63	17	33.61	33.58	-4	27,336	-0.01%
2021/12/29	1	33.58	1	33.57	33.61	0	27,867	0.00%
2021/12/28	0	0.00	1	33.52	33.56	-1	28,292	0.00%
2021/12/27	2.3	33.36	5	33.35	33.38	-2.7	28,983	-0.01%
2021/12/24	1.1	33.30	0	0.00	33.29	1.1	30,113	0.00%
2021/12/23	0	0.00	7	33.37	33.34	-7	30,324	-0.02%
2021/12/22	9.2	33.31	18	33.36	33.30	-8.8	30,997	-0.03%
2021/12/21	7	33.30	11	33.32	33.36	-4	31,128	-0.01%
2021/12/20	18.1	33.38	2	33.43	33.41	16.1	31,224	0.05%
2021/12/17	0.3	33.41	15	33.41	33.43	-14.7	31,075	-0.05%
2021/12/16	10.2	33.38	23	33.39	33.45	-12.9	30,909	-0.04%
2021/12/15	1.1	32.95	219	32.87	33.04	-217.9	31,068	-0.70%	大賣/鉅額交易
2021/12/14	232	32.98	1.1	33.02	32.95	230.9	31,054	0.74%	大買/鉅額交易
2021/12/13	0.1	33.38	8	33.41	33.33	-7.9	30,895	-0.03%
2021/12/10	5	33.32	13	33.38	33.30	-8	30,862	-0.03%
2021/12/09	4	33.25	6	33.36	33.32	-2	30,754	-0.01%
2021/12/08	1	33.15	31	33.23	33.18	-30	30,597	-0.10%
2021/12/07	4	32.97	4.3	32.94	33.03	-0.3	30,311	0.00%
2021/12/06	10	32.80	13	32.77	32.86	-3	30,069	-0.01%
2021/12/03	0.6	32.63	12	32.68	32.65	-11.4	30,302	-0.04%
2021/12/02	8.1	32.46	14.1	32.52	32.47	-6	30,250	-0.02%
2021/12/01	3	32.35	69	32.50	32.50	-66	30,420	-0.22%
2021/11/30	2	32.50	5	32.49	32.30	-3	30,392	-0.01%
2021/11/29	25	32.04	24.1	32.18	32.22	0.9	30,384	0.00%
2021/11/26	45.2	32.42	1	32.37	32.35	44.2	30,133	0.15%
2021/11/25	2.3	32.66	0	0.00	32.65	2.3	29,905	0.01%
2021/11/24	14.1	32.54	6	32.61	32.61	8.1	29,925	0.03%
2021/11/23	18.3	32.63	26	32.68	32.63	-7.7	29,885	-0.03%
2021/11/22	3	32.98	17.1	32.91	32.93	-14.1	29,903	-0.05%
2021/11/19	8	33.02	0	0.00	32.93	8	29,833	0.03%
2021/11/18	0	0.00	37	32.96	32.98	-37	29,820	-0.12%
2021/11/17	1	32.62	28	32.68	32.71	-27	29,329	-0.09%
2021/11/16	0	0.00	7	32.55	32.59	-7	29,410	-0.02%
2021/11/15	1	32.39	37	32.43	32.43	-36	29,642	-0.12%
2021/11/12	9.2	32.13	1	32.16	32.20	8.2	29,635	0.03%
2021/11/11	2	32.18	60	32.18	32.15	-58	29,814	-0.19%
2021/11/10	2	32.38	35	32.49	32.34	-33	30,295	-0.11%
2021/11/09	11	32.35	8.1	32.36	32.35	2.9	30,107	0.01%
2021/11/08	33	32.27	17.3	32.26	32.39	15.8	29,738	0.05%
2021/11/05	11.1	31.78	8	31.90	31.95	3.1	29,680	0.01%
2021/11/04	6	31.91	41	31.86	31.86	-35	29,884	-0.12%
2021/11/03	5.4	31.74	6	31.73	31.77	-0.6	29,845	0.00%
2021/11/02	7	31.61	50	31.66	31.53	-43	29,764	-0.14%
2021/11/01	22	31.55	4	31.56	31.56	18	29,464	0.06%
2021/10/29	9.2	31.31	220.2	31.35	31.45	-211	29,203	-0.72%	大賣/鉅額交易
2021/10/28	13	31.33	4	31.34	31.39	9	29,000	0.03%
2021/10/27	18	31.11	11	31.13	31.15	7	28,924	0.02%
2021/10/26	265	31.03	18	31.00	31.05	247	28,992	0.85%	大買/鉅額交易
2021/10/25	67.4	30.78	6	30.77	30.86	61.4	28,743	0.21%
2021/10/22	121	30.71	19.8	30.72	30.84	101.3	28,569	0.35%	大買/鉅額交易
2021/10/21	169.5	32.35	376	32.39	32.40	-206.5	26,495	-0.78%	大買/大賣/鉅額交易
2021/10/20	266.5	32.40	7	32.44	32.37	259.5	25,033	1.04%	大買/鉅額交易
2021/10/19	50	32.35	223	32.39	32.40	-173	23,996	-0.72%	大賣/鉅額交易
2021/10/18	67.1	32.32	27.1	32.35	32.36	40	23,655	0.17%
2021/10/15	221.2	32.32	8	32.33	32.31	213.2	23,612	0.90%	大買/鉅額交易
2021/10/14	43.5	32.11	8	32.23	32.18	35.5	23,569	0.15%
2021/10/13	128.2	32.15	4	32.30	32.17	124.2	23,078	0.54%	大買/鉅額交易
2021/10/12	69	32.34	3	32.36	32.24	66	22,532	0.29%
2021/10/08	39	32.58	1	32.63	32.59	38	21,746	0.17%
2021/10/07	109	32.44	32	32.53	32.57	77	21,631	0.36%	大買/
2021/10/06	23.2	31.81	3	31.81	31.88	20.2	20,959	0.10%
2021/10/05	39.1	31.62	10.1	31.89	31.96	29.1	20,585	0.14%
2021/10/04	59.4	32.03	23.1	31.88	31.84	36.4	20,219	0.18%
2021/10/01	84.9	32.28	0.1	32.39	32.26	84.8	19,474	0.44%
2021/09/30	23.1	32.62	3	32.57	32.77	20	18,345	0.11%
2021/09/29	61.7	32.67	4.1	32.72	32.70	57.6	18,174	0.32%
2021/09/28	29.1	33.05	0.2	33.02	33.08	28.9	17,606	0.16%
2021/09/27	2	33.31	4	33.25	33.30	-2	17,512	-0.01%
2021/09/24	0	33.33	7	33.35	33.30	-7	17,887	-0.04%
2021/09/23	4.1	33.06	3	33.13	33.08	1.1	17,863	0.01%
2021/09/22	40.7	32.80	14.3	32.91	32.90	26.4	17,894	0.15%
2021/09/17	0	0.00	5	33.38	33.42	-5	17,382	-0.03%
2021/09/16	2.1	33.29	2.8	33.28	33.28	-0.7	17,370	0.00%
2021/09/15	5	33.28	2.3	33.32	33.33	2.7	17,219	0.02%
2021/09/14	2	33.38	2	33.49	33.36	0	17,241	0.00%
2021/09/13	4	33.33	11	33.41	33.41	-7	17,264	-0.04%
2021/09/10	0.3	33.20	16.1	33.07	33.22	-15.7	17,282	-0.09%
2021/09/09	12.1	32.74	0	0.00	32.94	12.1	17,241	0.07%
2021/09/08	22.2	32.81	6.3	32.89	32.80	15.9	17,202	0.09%
2021/09/07	7	33.14	2	33.11	33.16	5	16,852	0.03%
2021/09/06	7	33.10	75	33.29	33.07	-68	16,790	-0.40%
2021/09/03	4	33.24	9	33.29	33.24	-5	16,600	-0.03%
2021/09/02	1	33.21	0.1	33.44	33.16	0.9	16,607	0.01%
2021/09/01	4	33.39	15	33.40	33.39	-11	16,552	-0.07%
2021/08/31	2.7	33.15	11.1	33.15	33.38	-8.4	16,476	-0.05%
2021/08/30	1	33.22	0	0.00	33.29	1	16,532	0.01%
2021/08/27	3.1	33.00	6	33.05	33.11	-2.9	16,504	-0.02%
2021/08/26	7	32.84	0	0.00	32.99	7	16,452	0.04%
2021/08/25	16	32.90	1.1	32.91	33.00	14.9	16,281	0.09%
2021/08/24	35.2	32.75	15	32.82	32.80	20.2	16,383	0.12%
2021/08/23	23	32.82	38	32.80	32.88	-15	16,186	-0.09%
2021/08/20	26	32.17	2	32.27	32.26	24	16,057	0.15%
2021/08/19	58.9	32.45	0.3	32.50	32.32	58.6	15,784	0.37%
2021/08/18	15.1	32.47	9	32.67	33.07	6.1	15,181	0.04%
2021/08/17	36.2	32.65	8.2	32.56	32.53	28.1	14,907	0.19%
2021/08/16	84.7	32.90	4	33.03	32.86	80.7	14,707	0.55%
2021/08/13	19.8	33.25	0.2	33.33	33.27	19.5	14,056	0.14%
2021/08/12	5	33.37	0	0.00	33.51	5	13,851	0.04%
2021/08/11	62.4	33.43	1.1	33.49	33.49	61.3	13,905	0.44%
2021/08/10	28.6	33.79	3.3	34.09	33.79	25.3	13,704	0.18%
2021/08/09	2.1	33.99	2	34.10	34.10	0	14,439	0.00%
2021/08/06	14.3	34.14	11	34.11	34.25	3.3	14,660	0.02%
2021/08/05	8	34.18	0	0.00	34.20	8	15,367	0.05%
2021/08/04	1.1	34.20	4	34.28	34.35	-2.9	16,712	-0.02%
2021/08/03	0	34.09	2	34.10	34.15	-2	17,432	-0.01%
2021/08/02	20.2	33.75	2.2	33.90	34.00	18	17,428	0.10%
2021/07/30	11.2	33.97	21.1	34.14	33.90	-9.9	17,250	-0.06%
2021/07/29	1	33.89	2	34.01	34.10	-1	17,094	-0.01%
2021/07/28	35.1	33.55	0	0.00	33.89	35.1	17,359	0.20%
2021/07/27	17.3	34.09	1.2	34.12	34.07	16.1	17,372	0.09%
2021/07/26	2	34.50	1	34.66	34.50	1	17,260	0.01%
2021/07/23	10	34.38	6	34.38	34.47	4	17,212	0.02%
2021/07/22	5.1	34.24	0	0.00	34.21	5.1	17,183	0.03%
2021/07/21	24.2	34.10	0.2	34.38	34.13	24.1	16,996	0.14%
2021/07/20	20.3	34.65	0.1	34.64	34.56	20.2	16,353	0.12%
2021/07/19	2	35.03	2.2	35.10	35.14	-0.2	16,195	0.00%
2021/07/16	19	35.05	16	35.12	35.12	3	16,301	0.02%
2021/07/15	7.2	34.63	9	34.91	34.98	-1.8	16,244	-0.01%
2021/07/14	19.2	34.52	4.2	34.54	34.48	15	16,238	0.09%
2021/07/13	32.1	35.02	5	35.34	34.85	27.1	16,009	0.17%
2021/07/12	21	35.27	7	35.20	35.27	14	15,934	0.09%
2021/07/09	11.5	35.44	7.1	35.42	35.44	4.4	15,733	0.03%
2021/07/08	5	35.61	1	35.51	35.80	4	15,796	0.03%
2021/07/07	6	35.69	0	0.00	35.61	6	15,802	0.04%
2021/07/06	3	35.88	21	35.97	35.91	-18	15,704	-0.11%
2021/07/05	0	0.00	5	35.61	35.69	-5	15,631	-0.03%
2021/07/02	0	0.00	4	35.23	35.20	-4	15,550	-0.03%
2021/07/01	5.1	34.96	15.2	35.10	35.00	-10.1	15,473	-0.07%
2021/06/30	1.2	35.01	0	0.00	35.00	1.2	15,037	0.01%
2021/06/29	5.3	34.84	13.2	34.78	34.80	-7.9	15,029	-0.05%
2021/06/28	5.1	35.03	6	35.05	35.10	-0.9	15,068	-0.01%
2021/06/25	0.2	34.82	2	34.88	34.74	-1.8	15,000	-0.01%
2021/06/24	0.1	34.50	2	34.62	34.66	-1.9	15,045	-0.01%
2021/06/23	4.5	34.40	1.2	34.48	34.45	3.2	15,186	0.02%
2021/06/22	2.2	34.49	2.2	34.60	34.43	0	15,168	0.00%
2021/06/21	7.2	34.57	6.2	34.66	34.55	1	15,124	0.01%
2021/06/18	3.1	34.93	42	34.95	34.91	-38.9	15,026	-0.26%
2021/06/17	1.1	34.61	1	34.78	34.90	0.1	15,116	0.00%
2021/06/16	1	34.65	9.1	34.70	34.78	-8.1	15,232	-0.05%
2021/06/15	2.1	34.57	0.1	34.62	34.65	2	15,274	0.01%
2021/06/11	1.1	34.62	0.2	34.64	34.55	0.9	15,354	0.01%
2021/06/10	2.2	34.55	0	34.48	34.60	2.1	15,462	0.01%
2021/06/09	8.2	34.45	0.1	34.56	34.45	8.1	15,529	0.05%
2021/06/08	3	34.64	1	34.61	34.65	2	15,624	0.01%
2021/06/07	1	34.61	0	0.00	34.72	1	15,739	0.01%
2021/06/04	5	34.76	0.2	34.84	34.77	4.8	15,681	0.03%
2021/06/03	1.2	34.96	0.1	34.97	34.95	1.1	15,696	0.01%
2021/06/02	4	34.98	1.1	35.00	34.96	2.9	15,809	0.02%
2021/06/01	6	34.98	9	34.91	35.06	-3	15,858	-0.02%
2021/05/31	2	34.55	2.1	34.63	34.75	-0.1	15,721	0.00%
2021/05/28	0.3	34.42	9	34.45	34.55	-8.7	15,754	-0.06%
2021/05/27	6	34.03	1.2	34.08	34.28	4.8	15,767	0.03%
2021/05/26	5	34.30	1	34.36	34.32	4	15,811	0.03%
2021/05/25	6	34.26	0	0.00	34.34	6	15,861	0.04%
2021/05/24	2.2	33.88	3.1	33.95	34.05	-1	15,943	-0.01%
2021/05/21	2.2	34.00	6	34.17	34.00	-3.8	15,870	-0.02%
2021/05/20	2	33.78	21	33.99	33.86	-19	15,950	-0.12%
2021/05/19	21	33.83	0	0.00	34.10	21	15,867	0.13%
2021/05/18	9	33.43	31	33.74	34.01	-22	15,921	-0.14%
2021/05/17	29.2	32.63	8.2	32.80	32.75	20.9	15,879	0.13%
2021/05/14	5	33.64	0	0.00	33.65	5	14,792	0.03%
2021/05/13	30.2	33.11	26.2	32.51	33.40	4	14,460	0.03%
2021/05/12	93.3	33.29	23.1	33.71	33.50	70.2	13,679	0.51%
2021/05/11	40.2	34.89	4	35.09	34.70	36.2	12,332	0.29%
2021/05/10	4	35.84	1	35.85	35.88	3	11,676	0.03%
2021/05/07	1	35.65	1	35.70	35.72	0	11,778	0.00%
2021/05/06	3	35.28	4	35.14	35.30	-1	11,877	-0.01%
2021/05/05	1	35.35	1	35.69	35.35	0	11,916	0.00%
2021/05/04	7.1	35.33	14	35.17	35.30	-6.9	11,516	-0.06%
2021/05/03	0	0.00	14.3	36.01	35.91	-14.3	11,089	-0.13%
2021/04/29	9	36.06	2	36.15	36.12	7	11,039	0.06%
2021/04/28	2	35.96	1	35.96	35.98	1	11,127	0.01%
2021/04/27	4	35.94	0	0.00	35.98	4	11,379	0.04%
2021/04/26	3	35.85	17	35.73	35.99	-14	11,527	-0.12%
2021/04/23	4.1	35.23	8.1	35.19	35.30	-4	11,671	-0.03%
2021/04/22	3.1	35.62	1	35.36	35.40	2.1	11,800	0.02%
2021/04/21	2	35.39	3	35.32	35.53	-1	12,099	-0.01%
2021/04/20	3	35.39	3	35.30	35.33	0	12,400	0.00%
2021/04/19	2	35.13	16	35.13	35.20	-14	12,466	-0.11%
2021/04/16	4	34.78	3	34.81	34.94	1	12,623	0.01%
2021/04/15	7	34.47	1	34.48	34.50	6	12,665	0.05%
2021/04/14	10	34.25	58	34.14	34.35	-48	13,099	-0.37%
2021/04/13	10.3	34.63	22	34.69	34.47	-11.7	13,191	-0.09%
2021/04/12	4.1	34.70	1	34.68	34.69	3.1	13,479	0.02%
2021/04/09	2	34.68	1	34.66	34.70	1	13,634	0.01%
2021/04/08	5.2	34.71	1	34.71	34.75	4.2	13,861	0.03%
2021/04/07	7	34.70	1	34.73	34.71	6	13,924	0.04%
2021/04/06	5.1	34.82	0	0.00	34.74	5.1	13,991	0.04%
2021/04/01	4	34.59	11.1	34.67	34.61	-7.1	14,051	-0.05%
2021/03/31	13	34.76	1	34.67	34.63	12	14,126	0.08%
2021/03/30	1	34.49	5	34.42	34.60	-4	13,963	-0.03%
2021/03/29	1	34.28	5.1	34.17	34.34	-4.1	14,041	-0.03%
2021/03/26	1	33.79	4	33.80	33.80	-3	14,091	-0.02%
2021/03/25	4	33.49	3	33.50	33.66	1	14,089	0.01%
2021/03/24	5	33.62	1	33.61	33.65	4	14,064	0.03%
2021/03/23	2.1	33.63	11	33.70	33.66	-8.9	14,047	-0.06%
2021/03/22	2	33.61	6	33.61	33.60	-4	14,115	-0.03%
2021/03/19	13	33.42	8	33.45	33.60	5	14,304	0.03%
2021/03/18	23.7	33.47	53	33.48	33.53	-29.3	14,273	-0.21%
2021/03/17	3	32.99	0	0.00	32.95	3	14,394	0.02%
2021/03/16	7.2	32.99	28	32.99	32.99	-20.8	14,595	-0.14%
2021/03/15	2	32.65	1	32.54	32.74	1	14,896	0.01%
2021/03/12	4	32.37	12	32.42	32.43	-8	15,119	-0.05%
2021/03/11	2	32.29	0	0.00	32.33	2	15,393	0.01%
2021/03/10	2.1	32.13	3	32.07	32.10	-0.9	15,574	-0.01%
2021/03/08	5	31.97	7	32.00	32.00	-2	15,766	-0.01%
2021/03/05	2	31.67	8	31.66	31.80	-6	15,693	-0.04%
2021/03/04	1	31.78	1	31.77	31.80	0	15,709	0.00%
2021/03/03	2	31.89	0	0.00	31.93	2	15,785	0.01%
2021/03/02	1	32.02	8.2	31.94	31.90	-7.2	15,732	-0.05%
2021/02/26	1	31.89	3	31.90	31.90	-2	15,774	-0.01%
2021/02/25	1	31.95	5	31.92	32.01	-4	15,760	-0.03%
2021/02/24	14.1	31.82	10.1	31.87	31.80	4.1	15,763	0.03%
2021/02/23	5	31.59	43	31.42	31.80	-38	15,634	-0.24%
2021/02/22	0	0.00	25	31.41	31.50	-25	15,506	-0.16%
2021/02/19	1	30.94	6.3	31.03	31.12	-5.3	15,365	-0.03%
2021/02/18	8.3	31.07	22	31.01	31.13	-13.7	15,500	-0.09%
2021/02/17	30.3	30.96	28	30.95	31.00	2.3	15,543	0.01%
2021/02/05	3	30.54	3	30.59	30.55	0	15,356	0.00%
2021/02/04	1	30.51	0	0.00	30.51	1	15,473	0.01%
2021/02/02	3	30.43	5	30.49	30.50	-2	15,854	-0.01%
2021/02/01	5	30.10	0	0.00	30.25	5	16,075	0.03%
2021/01/29	0	0.00	1	30.73	30.26	-1	16,246	-0.01%
2021/01/28	0.5	30.66	11	30.68	30.72	-10.5	16,201	-0.06%
2021/01/27	0	0.00	13.1	30.81	30.95	-13.1	16,259	-0.08%
2021/01/26	1	30.70	0	0.00	30.68	1	16,164	0.01%
2021/01/25	0	0.00	11	30.68	30.83	-11	16,491	-0.07%
2021/01/22	0.5	30.50	10.1	30.51	30.53	-9.6	16,841	-0.06%
2021/01/21	3	30.32	11	30.29	30.30	-8	17,518	-0.05%
2021/01/20	11	30.37	3	30.27	30.25	8	19,146	0.04%
2021/01/19	1	30.77	6	30.73	30.74	-5	19,403	-0.03%
2021/01/18	3	30.53	1	30.26	30.61	2	19,634	0.01%
2021/01/15	23	30.93	25	30.93	30.79	-2	19,548	-0.01%
2021/01/14	2	30.96	19	30.93	30.92	-17	19,520	-0.09%
2021/01/13	3	30.56	20	30.63	30.69	-17	19,429	-0.09%
2021/01/12	10.1	30.45	28	30.37	30.35	-17.9	19,254	-0.09%
2021/01/11	0	0.00	2	30.59	30.61	-2	19,281	-0.01%
2021/01/08	2	30.37	0	0.00	30.46	2	19,283	0.01%
2021/01/07	4	30.13	44	30.13	30.22	-40	19,236	-0.21%
2021/01/06	1	29.92	10	30.10	30.00	-9	18,861	-0.05%
2021/01/05	4	29.94	17	30.02	30.02	-13	18,702	-0.07%
2021/01/04	2	29.84	3.5	29.92	29.94	-1.5	18,639	-0.01%
2020/12/31	5	29.79	15	29.89	29.95	-10	18,552	-0.05%
2020/12/30	0	0.00	4	29.70	29.78	-4	18,338	-0.02%
2020/12/29	32	29.75	0	0.00	29.67	32	18,326	0.17%
2020/12/28	3	29.72	50	29.69	29.75	-47	18,329	-0.26%
2020/12/25	1	29.53	2	29.52	29.51	-1	18,165	-0.01%
2020/12/24	2	29.50	0	0.00	29.48	2	18,085	0.01%
2020/12/23	8	29.37	1	29.37	29.42	7	18,156	0.04%
2020/12/22	22	29.50	4	29.49	29.43	18	18,606	0.10%
2020/12/21	7	29.51	6	29.46	29.60	1	19,258	0.01%
2020/12/18	12	29.60	3	29.60	29.61	9	19,328	0.05%
2020/12/17	3	29.66	0	0.00	29.66	3	19,561	0.02%
2020/12/16	1	29.63	0.5	29.66	29.80	0.5	19,561	0.00%
2020/12/15	63	29.69	0	0.00	29.51	63	19,488	0.32%
2020/12/14	10	29.78	22	29.81	29.82	-12	19,302	-0.06%
2020/12/11	22	29.65	18	29.86	29.81	4	19,359	0.02%
2020/12/10	3	29.92	9	30.05	29.94	-6	19,265	-0.03%
2020/12/09	2	30.15	20	30.06	30.14	-18	19,097	-0.09%
2020/12/08	11	29.88	46	29.88	29.90	-35	18,695	-0.19%
2020/12/07	10	29.75	94	29.83	29.85	-84	18,414	-0.46%
2020/12/04	26.1	29.62	53	29.62	29.68	-26.9	18,251	-0.15%
2020/12/03	12	29.50	5	29.47	29.45	7	18,137	0.04%
2020/12/02	0	0.00	2	29.42	29.44	-2	18,138	-0.01%
2020/12/01	3	29.28	18	29.30	29.35	-15	18,131	-0.08%
2020/11/30	10	29.43	9	29.41	29.35	1	18,213	0.01%
2020/11/27	16	29.30	7	29.18	29.32	9	18,098	0.05%
2020/11/26	17	29.13	8	29.14	29.15	9	18,010	0.05%
2020/11/25	21	29.05	3	29.10	29.01	18	18,006	0.10%
2020/11/24	3	29.20	27	29.14	29.11	-24	17,904	-0.13%
2020/11/23	1	29.12	9	29.05	29.14	-8	17,841	-0.04%
2020/11/20	2	28.85	3	28.85	28.88	-1	17,893	-0.01%
2020/11/19	16	28.88	1	28.87	28.86	15	18,118	0.08%
2020/11/18	2	28.86	14	28.89	28.90	-12	18,250	-0.07%
2020/11/17	32	28.85	5	28.88	28.81	27	18,455	0.15%
2020/11/16	21	28.78	14	28.77	28.80	7	19,178	0.04%
2020/11/13	16	28.41	0	0.00	28.53	16	18,963	0.08%
2020/11/12	8	28.41	2	28.47	28.40	6	18,920	0.03%
2020/11/11	2	28.29	10	28.42	28.50	-8	18,920	-0.04%
2020/11/10	40.2	28.35	4	28.38	28.29	36.2	18,893	0.19%
2020/11/09	23	28.41	1	28.44	28.40	22	18,592	0.12%
2020/11/06	9	28.21	9	28.18	28.19	0	18,420	0.00%
2020/11/05	28	28.12	1	28.16	28.12	27	18,259	0.15%
2020/11/04	13.5	27.99	0	0.00	28.05	13.5	18,240	0.07%
2020/11/03	71	27.97	7	27.96	28.01	64	18,058	0.35%
2020/11/02	25	27.68	56	27.64	27.72	-31	17,951	-0.17%
2020/10/30	33	27.87	0	0.00	27.80	33	17,737	0.19%
2020/10/29	83.1	27.93	1	27.98	27.98	82.1	17,214	0.48%
2020/10/28	92	28.27	12	28.30	28.19	80	16,451	0.49%
2020/10/27	23	29.66	11	29.64	29.69	12	14,985	0.08%
2020/10/26	38	29.69	2	29.68	29.69	36	14,571	0.25%
2020/10/23	11	29.60	24	29.60	29.63	-13	14,243	-0.09%
2020/10/22	20	29.54	0	0.00	29.59	20	14,252	0.14%
2020/10/21	16	29.63	1	29.70	29.59	15	14,117	0.11%
2020/10/20	14	29.61	2	29.61	29.64	12	13,965	0.09%
2020/10/19	30	29.63	1	29.60	29.64	29	14,347	0.20%
2020/10/16	9	29.61	3	29.59	29.56	6	14,557	0.04%
2020/10/15	11	29.64	10	29.66	29.69	1	14,581	0.01%
2020/10/14	19	29.75	2	29.69	29.74	17	14,485	0.12%
2020/10/13	65	29.66	77	29.70	29.71	-12	14,504	-0.08%
2020/10/12	80	29.79	2	29.72	29.74	78	14,442	0.54%
2020/10/08	15	29.71	0	0.00	29.76	15	14,174	0.11%
2020/10/07	3	29.61	0	0.00	29.65	3	14,166	0.02%
2020/10/06	9	29.63	0	0.00	29.68	9	14,217	0.06%
2020/10/05	5	29.41	2	29.54	29.45	3	14,385	0.02%
2020/09/30	32	29.44	1	29.47	29.48	31	14,532	0.21%
2020/09/29	12	29.38	3	29.39	29.40	9	15,005	0.06%
2020/09/28	3	29.30	11	29.28	29.38	-8	15,348	-0.05%
2020/09/25	29	28.79	18	29.20	28.90	11	15,839	0.07%
2020/09/24	63	29.12	25	29.06	29.06	38	15,657	0.24%
2020/09/23	17	29.75	0	0.00	29.70	17	15,278	0.11%
2020/09/22	11	29.80	22	29.85	29.80	-11	15,424	-0.07%
2020/09/21	6	30.10	2	30.08	30.03	4	15,180	0.03%
2020/09/18	17	30.11	0	0.00	30.20	17	15,272	0.11%
2020/09/16	0	0.00	11	30.25	30.25	-11	15,278	-0.07%
2020/09/15	5	30.13	1	30.08	30.10	4	15,251	0.03%
2020/09/14	1	29.85	4	29.90	29.98	-3	15,378	-0.02%
2020/09/11	12	29.76	7	29.80	29.75	5	15,516	0.03%
2020/09/10	1	29.85	0	0.00	29.85	1	15,677	0.01%
2020/09/09	25	29.63	24	29.66	29.85	1	15,903	0.01%
2020/09/08	7	29.91	4	30.00	29.97	3	15,932	0.02%
2020/09/07	11	29.99	0	0.00	29.96	11	16,173	0.07%
2020/09/04	15	29.99	5	30.06	30.09	10	16,345	0.06%
2020/09/03	0	0.00	11	30.34	30.25	-11	16,346	-0.07%
2020/09/02	0	0.00	1	30.16	30.14	-1	16,374	-0.01%
2020/09/01	9	30.03	1	29.94	30.06	8	16,665	0.05%
2020/08/31	4	30.21	1	30.21	30.16	3	16,971	0.02%
2020/08/28	5	30.16	1	30.23	30.24	4	17,226	0.02%
2020/08/27	3	30.38	3	30.37	30.33	0	17,715	0.00%
2020/08/26	8	30.29	2	30.34	30.43	6	17,808	0.03%
2020/08/25	0	0.00	3	30.33	30.44	-3	17,900	-0.02%
2020/08/24	2	30.04	20	30.14	30.14	-18	17,717	-0.10%
2020/08/21	7	30.01	22	30.01	30.11	-15	17,747	-0.08%
2020/08/20	90	29.86	1.2	29.80	29.79	88.8	17,584	0.51%
2020/08/19	2	30.89	0	0.00	30.77	2	17,106	0.01%
2020/08/18	1	30.85	0	0.00	30.90	1	17,222	0.01%
2020/08/17	1	30.95	6	30.95	30.96	-5	17,405	-0.03%
2020/08/14	0	30.63	58	30.36	30.63	-58	17,515	-0.33%
2020/08/13	0	0.00	2	30.37	30.32	-2	17,551	-0.01%
2020/08/12	5	30.23	14	30.22	30.22	-9	17,670	-0.05%
2020/08/11	21	30.42	4	30.46	30.35	17	17,800	0.10%
2020/08/10	11	30.57	4.4	30.68	30.60	6.6	17,852	0.04%
2020/08/07	5	30.67	3	30.67	30.65	2	17,963	0.01%
2020/08/06	1	30.88	3	30.70	30.70	-2	18,123	-0.01%
2020/08/05	2	30.45	5	30.50	30.62	-3	18,150	-0.02%
2020/08/04	2	30.01	4	30.09	30.17	-2	18,066	-0.01%
2020/08/03	3	30.01	10	30.24	30.01	-7	18,203	-0.04%
2020/07/31	0	0.00	13	30.08	30.24	-13	18,362	-0.07%
2020/07/30	3	29.75	13	29.81	29.99	-10	18,199	-0.05%
2020/07/29	2	29.75	0	0.00	29.62	2	18,290	0.01%
2020/07/28	48	29.83	17	29.64	29.46	31	18,589	0.17%
2020/07/27	14	29.83	21	29.86	29.84	-7	18,958	-0.04%
2020/07/24	13	29.86	3	30.18	29.85	10	19,177	0.05%
2020/07/23	4	30.11	39	30.12	30.17	-35	19,226	-0.18%
2020/07/22	1	29.92	5	29.97	29.97	-4	19,001	-0.02%
2020/07/21	1	29.84	86	29.79	29.84	-85	18,618	-0.46%
2020/07/20	25	29.46	6	29.46	29.55	19	18,471	0.10%
2020/07/17	2	29.63	5	29.66	29.59	-3	18,517	-0.02%
2020/07/16	1	29.63	106	29.69	29.63	-105	18,912	-0.56%	大賣/鉅額交易
2020/07/15	0	29.56	20	29.63	29.53	-20	19,020	-0.11%
2020/07/14	6	29.63	1	29.62	29.58	5	19,474	0.03%
2020/07/13	1	29.66	0	0.00	29.65	1	19,664	0.01%
2020/07/10	24	29.60	35	29.61	29.52	-11	20,111	-0.05%
2020/07/09	0.5	29.72	8	29.87	29.74	-7.5	20,149	-0.04%
2020/07/08	4.3	29.73	6	29.72	29.72	-1.8	20,104	-0.01%
2020/07/07	40	29.69	17	29.73	29.43	23	19,758	0.12%
2020/07/06	0.4	29.79	11.2	29.69	29.83	-10.8	19,831	-0.05%
2020/07/03	0	0.00	7	29.33	29.33	-7	19,848	-0.04%
2020/07/02	12	29.01	54	29.04	29.09	-42	19,919	-0.21%
2020/07/01	2	28.80	51	28.89	28.79	-49	19,835	-0.25%
2020/06/30	30	28.57	7	28.54	28.56	23	19,720	0.12%
2020/06/29	4	28.47	72	28.47	28.51	-68	19,944	-0.34%
2020/06/24	6	28.56	1	28.56	28.54	5	20,125	0.02%
2020/06/22	4	28.56	0	0.00	28.48	4	21,173	0.02%
2020/06/19	1	28.60	3	28.66	28.56	-2	21,935	-0.01%
2020/06/18	0	0.00	3	28.49	28.55	-3	22,217	-0.01%
2020/06/17	2	28.45	2	28.44	28.46	0	22,778	0.00%
2020/06/16	2	28.40	13	28.40	28.45	-11	23,966	-0.05%
2020/06/15	22	28.24	6	28.38	28.13	16	25,896	0.06%
2020/06/12	28.3	28.12	12	28.05	28.29	16.3	26,870	0.06%
2020/06/11	68	28.54	14	28.54	28.43	54	28,066	0.19%
2020/06/10	8	28.87	11.1	28.82	28.86	-3.1	29,208	-0.01%
2020/06/09	12	28.85	17	28.84	28.84	-5	31,585	-0.02%
2020/06/08	91	28.87	13	28.90	28.88	78	33,932	0.23%
2020/06/05	4	28.78	21.1	28.77	28.80	-17.1	34,209	-0.05%
2020/06/04	6	28.63	20	28.62	28.67	-14	34,954	-0.04%
2020/06/03	10	28.48	33	28.48	28.48	-23	36,194	-0.06%
2020/06/02	7	28.20	5	28.19	28.17	2	36,074	0.01%
2020/06/01	1	28.00	10	28.03	28.05	-9	36,099	-0.02%
2020/05/29	3	27.81	1	27.88	27.86	2	36,125	0.01%
2020/05/28	7.3	27.91	7	27.91	27.90	0.3	36,417	0.00%
2020/05/27	7	27.85	26.5	27.87	27.85	-19.5	36,930	-0.05%
2020/05/26	0	0.00	11	27.75	27.82	-11	37,686	-0.03%
2020/05/25	1	27.17	3	27.44	27.50	-2	37,769	-0.01%
2020/05/22	25	27.52	11	27.55	27.45	14	37,724	0.04%
2020/05/21	11	27.65	17	27.66	27.63	-6	37,673	-0.02%
2020/05/20	3	27.50	13	27.47	27.48	-10	37,414	-0.03%
2020/05/19	12	27.41	7	27.44	27.43	5	37,371	0.01%
2020/05/18	6	27.23	5	27.32	27.25	1	37,373	0.00%
2020/05/15	7	27.43	11	27.52	27.43	-4	37,286	-0.01%
2020/05/14	16	27.52	20.2	27.47	27.48	-4.2	37,309	-0.01%
2020/05/13	3	27.50	3	27.55	27.75	0	37,221	0.00%
2020/05/12	23	27.57	1.2	27.57	27.55	21.8	37,202	0.06%
2020/05/11	19	27.67	32.5	27.65	27.66	-13.5	37,225	-0.04%
2020/05/08	10	27.52	23	27.51	27.50	-13	37,125	-0.04%
2020/05/07	2	27.28	3	27.43	27.40	-1	37,179	0.00%
2020/05/06	5	27.30	0	0.00	27.32	5	37,098	0.01%
2020/05/05	6	27.23	4	27.37	27.33	2	37,146	0.01%
2020/05/04	18	26.97	17	27.03	27.09	1	37,105	0.00%
2020/04/30	28	27.28	18	27.38	27.46	10	36,925	0.03%
2020/04/29	43	26.98	269	27.04	27.07	-226	37,079	-0.61%	大賣/鉅額交易
2020/04/28	3	26.86	22	26.87	26.91	-19	37,392	-0.05%
2020/04/27	5	26.66	8	26.68	26.79	-3	39,171	-0.01%
2020/04/24	1	26.31	1	26.32	26.33	0	38,889	0.00%
2020/04/23	4	26.36	2	26.47	26.34	2	38,981	0.01%
2020/04/22	9	25.88	40	25.95	26.23	-31	38,900	-0.08%
2020/04/21	33	26.20	11	26.21	26.10	22	38,703	0.06%
2020/04/20	3	26.55	11	26.50	26.60	-8	38,276	-0.02%
2020/04/17	6	26.63	9	26.68	26.50	-3	38,143	-0.01%
2020/04/16	7	26.40	5	26.37	26.44	2	37,641	0.01%
2020/04/15	16	26.32	54	26.33	26.47	-38	37,489	-0.10%
2020/04/14	8	25.96	28	25.98	26.05	-20	37,155	-0.05%
2020/04/13	14	25.70	13	25.73	25.68	1	37,244	0.00%
2020/04/10	5	25.72	41	25.67	25.73	-36	37,181	-0.10%
2020/04/09	51	25.69	52	25.92	25.65	-1	37,221	0.00%
2020/04/08	29	25.51	53	25.57	25.77	-24	36,867	-0.07%
2020/04/07	53	25.18	9	25.22	25.22	44	36,353	0.12%
2020/04/06	36	24.70	10	24.73	24.84	26	36,110	0.07%
2020/04/01	14	24.50	4	24.51	24.52	10	35,797	0.03%
2020/03/31	5	24.51	18	24.56	24.49	-13	35,582	-0.04%
2020/03/30	7	24.00	25	23.81	24.32	-18	35,350	-0.05%
2020/03/27	107	24.53	212	24.59	24.35	-105	35,016	-0.30%	大買/大賣/鉅額交易
2020/03/26	90	24.07	47	24.06	24.26	43	34,321	0.13%
2020/03/25	84	24.25	81	24.23	24.09	3	33,888	0.01%
2020/03/24	43.5	23.28	26	23.35	23.38	17.5	33,068	0.05%
2020/03/23	100	22.52	29	22.45	22.49	71	32,600	0.22%
2020/03/20	80	22.92	42	23.09	23.28	38	31,861	0.12%
2020/03/19	123.6	22.11	79	22.22	21.85	44.6	30,566	0.15%	大買/
2020/03/18	130	23.58	15.4	23.49	23.29	114.6	28,445	0.40%	大買/鉅額交易
2020/03/17	141.4	23.71	14	23.66	23.67	127.4	27,264	0.47%	大買/鉅額交易
2020/03/16	221.2	24.79	12	24.77	24.41	209.2	25,639	0.82%	大買/鉅額交易
2020/03/13	195	24.26	14	24.54	25.29	181	24,153	0.75%	大買/鉅額交易
2020/03/12	193	26.01	37	26.10	25.93	156	21,637	0.72%	大買/鉅額交易
2020/03/11	42	27.17	1	27.34	26.97	41	19,241	0.21%
2020/03/10	97	26.92	3	26.95	27.25	94	18,794	0.50%
2020/03/09	80.4	27.37	10	27.23	27.25	70.4	17,707	0.40%
2020/03/06	31	27.85	0	0.00	27.88	31	16,214	0.19%
2020/03/05	6	28.07	0	0.00	28.10	6	16,065	0.04%
2020/03/04	18	27.82	2	27.76	27.86	16	16,235	0.10%
2020/03/03	6	28.07	3	28.10	27.93	3	15,926	0.02%
2020/03/02	37.2	27.65	1	27.70	27.75	36.2	15,541	0.23%
2020/02/27	65	27.98	1	27.89	27.90	64	14,821	0.43%
2020/02/26	20	28.39	1	28.52	28.30	19	13,985	0.14%
2020/02/25	7	28.64	0	0.00	28.67	7	13,480	0.05%
2020/02/24	10	28.65	10	28.64	28.70	0	13,484	0.00%
2020/02/21	13	28.88	1	28.98	28.90	12	13,361	0.09%
2020/02/20	6	28.90	15	29.05	28.93	-9	13,388	-0.07%
2020/02/19	2	28.88	11	28.92	28.96	-9	13,416	-0.07%
2020/02/18	9	28.80	5.5	28.81	28.80	3.5	13,342	0.03%
2020/02/17	18	28.68	18	28.62	28.80	0	13,204	0.00%
2020/02/14	1	28.77	0	0.00	28.79	1	13,043	0.01%
2020/02/13	4	28.71	52	28.74	28.64	-48	12,980	-0.37%
2020/02/12	4	28.53	0	0.00	28.56	4	13,444	0.03%
2020/02/11	1	28.30	8	28.30	28.34	-7	13,351	-0.05%
2020/02/10	10	27.91	14	28.06	28.14	-4	13,445	-0.03%
2020/02/07	3	28.27	0	0.00	28.23	3	13,453	0.02%
2020/02/06	1	28.41	1	28.24	28.44	0	13,474	0.00%
2020/02/05	6	28.02	20	28.08	28.08	-14	13,426	-0.10%
2020/02/04	0	0.00	5	28.01	28.12	-5	13,381	-0.04%
2020/02/03	35	27.16	0	0.00	27.74	35	13,397	0.26%
2020/01/31	102	27.93	3	27.98	27.92	99	12,821	0.77%	大買/
2020/01/30	132.1	27.75	7	27.83	27.70	125.1	12,492	1.00%	大買/鉅額交易
2020/01/20	5	29.19	0	0.00	29.19	5	10,664	0.05%
2020/01/17	3	29.16	9	29.17	29.16	-6	10,913	-0.05%
2020/01/16	2	29.05	0	0.00	29.10	2	11,189	0.02%
2020/01/14	3	29.02	0	0.00	29.02	3	13,051	0.02%
2020/01/13	5	28.79	4	28.81	28.84	1	13,473	0.01%
2020/01/10	6	28.67	0	0.00	28.69	6	13,569	0.04%
2020/01/09	7.5	28.69	5	28.77	28.70	2.5	13,606	0.02%
2020/01/08	6	28.46	8	28.56	28.50	-2	13,583	-0.01%
2020/01/07	11	28.62	1	28.49	28.69	10	13,478	0.07%
2020/01/06	21.2	29.01	20	29.00	28.96	1.2	13,221	0.01%
2020/01/03	4	29.18	60	29.21	29.18	-56	13,373	-0.42%
2020/01/02	0	0.00	3	29.06	29.09	-3	13,410	-0.02%
2019/12/31	6	28.96	0	0.00	28.97	6	13,889	0.04%
2019/12/30	6	29.00	15	29.00	29.00	-9	13,762	-0.07%
2019/12/27	11	28.91	1	28.91	28.90	10	13,551	0.07%
2019/12/26	20	28.90	0	0.00	28.86	20	13,505	0.15%
2019/12/25	0	0.00	1.2	28.77	28.83	-1.2	13,511	-0.01%
2019/12/24	1	28.70	2	28.72	28.74	-1	13,535	-0.01%
2019/12/23	1	28.72	2	28.72	28.72	-1	13,547	-0.01%
2019/12/20	5	28.73	4	28.78	28.80	1	13,527	0.01%
2019/12/19	15	28.77	10	28.76	28.69	5	13,545	0.04%
2019/12/18	4	28.76	1	28.70	28.77	3	13,651	0.02%
2019/12/17	5	28.65	5	28.63	28.71	0	13,549	0.00%
2019/12/16	1	28.57	23	28.57	28.57	-22	13,469	-0.16%
2019/12/13	0	0.00	16	28.36	28.37	-16	13,377	-0.12%
2019/12/12	0	0.00	10	28.30	28.31	-10	13,384	-0.07%
2019/12/11	9	28.19	3	28.20	28.21	6	13,328	0.05%
2019/12/06	0	0.00	19	28.18	28.13	-19	13,516	-0.14%
2019/12/05	1	28.02	16	28.03	28.03	-15	13,450	-0.11%
2019/12/04	0	0.00	1	27.87	27.88	-1	13,511	-0.01%
2019/12/03	0	0.00	19	27.91	27.92	-19	13,692	-0.14%
2019/12/02	35	27.63	0	0.00	27.65	35	13,797	0.25%
2019/11/29	24	27.83	0	0.00	27.75	24	13,635	0.18%
2019/11/28	2	28.01	2	28.02	28.03	0	13,452	0.00%
2019/11/27	0	0.00	21	28.04	28.04	-21	13,666	-0.15%
2019/11/26	4	28.06	2	28.06	28.06	2	13,631	0.01%
2019/11/25	1	27.98	10	27.99	27.99	-9	13,586	-0.07%
2019/11/22	13	28.02	5	28.02	28.01	8	13,516	0.06%
2019/11/21	17	27.92	0	0.00	28.00	17	13,703	0.12%
2019/11/20	0	0.00	8	28.10	28.09	-8	13,558	-0.06%
2019/11/19	2	28.10	6	28.09	28.14	-4	13,536	-0.03%
2019/11/18	18	28.02	4	28.03	28.05	14	13,457	0.10%
2019/11/15	1	27.88	11	27.94	27.88	-10	13,347	-0.07%
2019/11/14	2	27.81	0	0.00	27.83	2	13,300	0.02%
2019/11/13	1	27.74	11	27.78	27.79	-10	13,284	-0.08%
2019/11/12	1	27.70	1	27.56	27.74	0	13,309	0.00%
2019/11/11	44.2	27.54	4	27.60	27.50	40.2	13,273	0.30%
2019/11/08	1	27.88	0	0.00	27.88	1	12,640	0.01%
2019/11/07	17	27.79	0	0.00	27.80	17	12,608	0.13%
2019/11/06	6	27.87	11	27.92	27.93	-5	12,524	-0.04%
2019/11/05	5	27.99	4	27.99	28.03	1	12,445	0.01%
2019/11/04	1	27.77	4	27.74	27.84	-3	12,571	-0.02%
2019/11/01	6	27.56	0	0.00	27.63	6	12,668	0.05%
2019/10/31	1	27.59	3	27.60	27.58	-2	12,802	-0.02%
2019/10/30	17	27.62	5	27.63	27.65	12	12,593	0.10%
2019/10/29	10	27.65	0	0.00	27.62	10	12,476	0.08%
2019/10/28	2	27.67	1	27.67	27.70	1	12,149	0.01%
2019/10/25	16.2	27.65	2	27.64	27.60	14.2	11,944	0.12%
2019/10/24	88	27.64	41	27.60	27.65	47	11,625	0.40%
2019/10/23	101	27.48	10	27.56	27.54	91	11,355	0.80%	大買/
2019/10/22	66	29.03	27.1	29.01	29.03	38.9	9,885	0.39%
2019/10/21	2	28.94	17.3	28.93	28.95	-15.3	9,478	-0.16%
2019/10/18	11	28.85	1	28.90	28.82	10	8,991	0.11%
2019/10/17	24.3	28.61	5	28.63	28.70	19.3	8,831	0.22%
2019/10/16	18	28.51	3	28.51	28.51	15	8,735	0.17%
2019/10/15	13.1	28.50	0	0.00	28.45	13.1	8,666	0.15%
2019/10/14	2.2	28.56	15	28.51	28.52	-12.8	8,593	-0.15%
2019/10/09	3	28.26	3	28.31	28.28	0	8,581	0.00%
2019/10/08	5.2	28.45	1	28.53	28.44	4.2	8,493	0.05%
2019/10/07	24	28.44	1	28.45	28.42	23	8,511	0.27%
2019/10/04	0	0.00	2	28.11	28.14	-2	7,917	-0.03%
2019/10/03	4	28.05	0	0.00	28.12	4	7,926	0.05%
2019/10/02	1	28.16	2	28.13	28.17	-1	7,930	-0.01%
2019/10/01	0	0.00	8	28.16	28.18	-8	8,004	-0.10%
2019/09/27	3	27.91	1	27.86	27.88	2	7,986	0.03%
2019/09/26	4	28.19	8	28.33	28.15	-4	7,928	-0.05%
2019/09/25	3	28.21	2	28.26	28.20	1	7,983	0.01%
2019/09/24	2	28.23	9	28.25	28.33	-7	8,100	-0.09%
2019/09/23	7	27.95	6	28.06	28.12	1	8,000	0.01%
2019/09/19	6	27.99	3	28.07	27.97	3	7,861	0.04%
2019/09/18	19	28.03	7	28.05	28.05	12	7,862	0.15%
2019/09/17	1	28.00	21	28.03	28.00	-20	7,859	-0.25%
2019/09/16	1	27.93	1	27.96	27.94	0	7,809	0.00%
2019/09/12	12.3	27.93	3	27.96	27.92	9.3	7,861	0.12%
2019/09/11	6	27.85	5	27.87	27.81	1	7,833	0.01%
2019/09/10	2.1	27.74	4	27.75	27.74	-1.9	7,725	-0.02%
2019/09/09	9	27.78	11	27.78	27.77	-2	7,727	-0.03%
2019/09/06	13	27.86	13	27.84	27.83	0	7,701	0.00%
2019/09/05	0	0.00	10	27.71	27.71	-10	7,572	-0.13%
2019/09/04	0.2	27.54	12.1	27.50	27.54	-11.9	7,409	-0.16%
2019/09/03	5	27.45	6	27.48	27.40	-1	7,314	-0.01%
2019/09/02	0	0.00	14	27.44	27.44	-14	7,237	-0.19%
2019/08/30	0	0.00	14	27.31	27.25	-14	7,220	-0.19%
2019/08/28	0	0.00	4	26.99	26.97	-4	7,116	-0.06%
2019/08/27	2.1	26.95	2	26.99	26.96	0.1	7,234	0.00%
2019/08/26	15	26.79	3	26.90	26.88	12	7,350	0.16%
2019/08/23	2	27.04	1	27.03	27.02	1	7,298	0.01%
2019/08/22	17	27.04	5	27.00	27.02	12	7,477	0.16%
2019/08/20	0	0.00	5	27.07	27.07	-5	7,787	-0.06%
2019/08/19	4	26.99	6	27.02	27.03	-2	8,017	-0.02%
2019/08/16	1	26.93	3	26.93	26.95	-2	8,497	-0.02%
2019/08/15	26	26.78	0	0.00	26.82	26	8,632	0.30%
2019/08/14	0	0.00	2.4	26.96	26.93	-2.4	8,821	-0.03%
2019/08/13	1	26.67	0	0.00	26.76	1	9,037	0.01%
2019/08/08	5	26.49	0	0.00	26.56	5	9,580	0.05%
2019/08/07	6	26.51	1	26.65	26.43	5	9,640	0.05%
2019/08/06	16	26.12	1	26.48	26.52	15	9,836	0.15%
2019/08/05	15.1	26.65	3	26.63	26.60	12.1	9,910	0.12%
2019/08/02	6	26.88	6	26.93	26.85	0	9,881	0.00%
2019/08/01	3	27.15	0	0.00	27.10	3	9,867	0.03%
2019/07/31	2	27.15	0	0.00	27.20	2	9,844	0.02%
2019/07/29	2	27.39	1	27.37	27.37	1	9,985	0.01%
2019/07/26	0.2	27.44	2	27.40	27.40	-1.8	10,002	-0.02%
2019/07/25	1	27.39	17	27.36	27.47	-16	9,973	-0.16%
2019/07/23	2	27.26	4	27.25	27.24	-2	9,743	-0.02%
2019/07/19	0	0.00	5	27.07	27.06	-5	9,632	-0.05%
2019/07/17	2	27.12	1	27.10	27.14	1	9,614	0.01%
2019/07/16	7	27.27	5	27.29	27.26	2	9,616	0.02%
2019/07/15	1	27.04	1	27.21	27.21	0	9,580	0.00%
2019/07/12	0	0.00	14	27.21	27.16	-14	9,519	-0.15%
2019/07/11	20	27.11	8	27.17	27.11	12	9,417	0.13%
2019/07/10	0	0.00	61	26.94	26.95	-61	9,359	-0.65%
2019/07/09	10	26.85	5	26.87	26.87	5	9,354	0.05%
2019/07/08	0	0.00	3	27.02	26.96	-3	9,386	-0.03%
2019/07/05	5	26.99	4	27.00	26.99	1	9,410	0.01%
2019/07/04	2	26.87	0	0.00	26.93	2	9,405	0.02%
2019/07/03	6	26.86	2	26.84	26.78	4	9,587	0.04%
2019/07/01	2	26.94	11	26.93	26.95	-9	9,701	-0.09%
2019/06/28	0	26.64	0	0.00	26.59	0	9,568	0.00%
2019/06/27	3	26.57	3	26.61	26.61	0	9,642	0.00%
2019/06/26	1	26.40	1	26.41	26.43	0	9,628	0.00%
2019/06/25	0	0.00	1	26.50	26.47	-1	9,602	-0.01%
2019/06/24	0	0.00	2	26.50	26.60	-2	9,553	-0.02%
2019/06/21	2.2	26.67	1	26.64	26.52	1.2	9,504	0.01%
2019/06/20	1.2	26.61	6	26.59	26.61	-4.8	9,474	-0.05%
2019/06/19	5.1	26.33	5	26.34	26.47	0.1	9,490	0.00%
2019/06/17	1	26.10	0	0.00	26.05	1	9,491	0.01%
2019/06/14	13	25.98	4	25.99	25.99	9	9,618	0.09%
2019/06/13	7	25.99	0	0.00	26.01	7	9,632	0.07%
2019/06/12	0	0.00	22	26.04	26.10	-22	9,561	-0.23%
2019/06/11	0	0.00	40	26.06	26.04	-40	9,520	-0.42%
2019/06/10	2	25.92	0	0.00	25.99	2	9,429	0.02%
2019/06/06	13	25.68	11	25.73	25.69	2	9,425	0.02%
2019/06/03	2.2	25.70	21	25.63	25.84	-18.8	9,261	-0.20%
2019/05/31	2	25.72	7	25.84	25.94	-5	9,166	-0.05%
2019/05/30	12	25.46	9	25.54	25.58	3	9,109	0.03%
2019/05/29	9	25.35	2	25.34	25.39	7	9,105	0.08%
2019/05/28	9	25.46	0	0.00	25.50	9	9,002	0.10%
2019/05/27	47	25.38	0	0.00	25.45	47	9,012	0.52%
2019/05/24	21	25.42	0	0.00	25.44	21	8,978	0.23%
2019/05/23	85	25.46	0	0.00	25.44	85	8,938	0.95%
2019/05/22	4	25.79	0	0.00	25.79	4	8,554	0.05%
2019/05/21	2	25.75	0	0.00	25.76	2	8,558	0.02%
2019/05/20	9	25.63	0	0.00	25.70	9	8,317	0.11%
2019/05/17	17	25.82	0	0.00	25.70	17	8,142	0.21%
2019/05/16	16	26.04	0	0.00	25.92	16	7,872	0.20%
2019/05/15	3.1	26.22	8	26.13	26.18	-4.9	7,697	-0.06%
2019/05/14	34	25.71	0	0.00	26.07	34	7,656	0.44%
2019/05/13	11	26.21	6	26.26	26.09	5	7,409	0.07%
2019/05/10	8	26.52	10	26.50	26.55	-2	7,083	-0.03%
2019/05/09	18	26.79	0	0.00	26.74	18	6,862	0.26%
2019/05/08	5	26.94	3	27.08	27.20	2	6,628	0.03%
2019/05/07	1	27.26	0	0.00	27.26	1	6,768	0.01%
2019/05/06	1	27.12	0	0.00	27.08	1	6,968	0.01%
2019/05/03	0	0.00	3	27.47	27.56	-3	6,823	-0.04%
2019/05/02	0	0.00	2	27.38	27.40	-2	6,805	-0.03%
2019/04/30	5	27.24	0	0.00	27.35	5	6,847	0.07%
2019/04/29	0	0.00	10	27.35	27.35	-10	6,855	-0.15%
2019/04/26	0	0.00	2	27.51	27.52	-2	6,893	-0.03%
2019/04/25	0.2	27.65	5	27.62	27.65	-4.8	6,895	-0.07%
2019/04/24	1	27.56	5	27.56	27.57	-4	6,904	-0.06%
2019/04/23	6	27.30	0	0.00	27.36	6	6,843	0.09%
2019/04/22	0	0.00	4	27.50	27.41	-4	6,833	-0.06%
2019/04/19	2	27.44	7	27.40	27.35	-5	6,797	-0.07%
2019/04/18	13	27.33	1	27.15	27.14	12	6,739	0.18%
2019/04/17	0	0.00	14	27.45	27.44	-14	6,701	-0.21%
2019/04/16	0	0.00	33	27.15	27.25	-33	6,569	-0.50%
2019/04/15	0	0.00	2	26.89	26.99	-2	6,395	-0.03%
2019/04/12	5	26.76	1	26.74	26.76	4	6,639	0.06%
2019/04/11	5	26.89	0	0.00	26.89	5	6,849	0.07%
2019/04/10	8	26.92	13	26.95	26.97	-5	6,895	-0.07%
2019/04/09	0	0.00	4	27.03	27.02	-4	6,835	-0.06%
2019/04/08	1	26.89	0	0.00	26.93	1	6,633	0.02%
2019/04/03	1	26.71	6	26.72	26.73	-5	6,721	-0.07%
2019/04/02	0	0.00	3	26.60	26.58	-3	6,770	-0.04%
2019/04/01	5	26.54	5	26.58	26.51	0	6,747	0.00%
2019/03/29	4	26.33	5	26.35	26.40	-1	6,645	-0.02%
2019/03/28	3	26.24	0	0.00	26.24	3	6,603	0.05%
2019/03/27	6	26.28	0	0.00	26.28	6	6,599	0.09%
2019/03/26	6	26.26	0	0.00	26.25	6	6,586	0.09%
2019/03/25	11	26.09	2	26.08	26.10	9	6,812	0.13%
2019/03/22	2	26.57	3	26.37	26.37	-1	6,765	-0.01%
2019/03/21	4	26.35	20	26.33	26.37	-16	6,637	-0.24%
2019/03/19	6	26.21	4	26.22	26.22	2	6,474	0.03%
2019/03/18	0	0.00	2	26.11	26.13	-2	6,282	-0.03%
2019/03/15	2	25.92	4	25.97	25.91	-2	6,315	-0.03%
2019/03/14	1	25.90	0	0.00	25.91	1	6,297	0.02%
2019/03/12	1	26.00	2	26.05	26.01	-1	6,406	-0.02%
2019/03/11	11	25.87	5	25.86	25.89	6	6,398	0.09%
2019/03/08	2	25.83	2	25.82	25.84	0	6,486	0.00%
2019/03/07	3	26.02	4	26.07	25.98	-1	6,446	-0.02%
2019/03/06	6	26.04	8	26.08	26.08	-2	6,448	-0.03%
2019/03/05	9	26.00	5	26.00	26.00	4	6,424	0.06%
2019/03/04	2	25.94	2	26.03	26.12	0	6,359	0.00%
2019/02/27	20	26.01	8	26.04	25.96	12	6,190	0.19%
2019/02/26	9	26.19	2	26.28	26.18	7	6,134	0.11%
2019/02/25	13	26.09	1	26.13	26.13	12	6,036	0.20%
2019/02/22	1	25.88	10	25.90	25.90	-9	5,846	-0.15%
2019/02/21	1	25.78	9	25.79	25.84	-8	5,647	-0.14%
2019/02/20	0	0.00	12	25.66	25.74	-12	5,522	-0.22%
2019/02/19	2	25.53	0	0.00	25.52	2	5,357	0.04%
2019/02/18	1	25.50	10	25.57	25.52	-9	5,339	-0.17%
2019/02/15	3	25.40	0	0.00	25.39	3	5,279	0.06%
2019/02/14	1	25.45	0	0.00	25.43	1	5,240	0.02%
2019/02/13	1	25.30	2	25.36	25.42	-1	5,182	-0.02%
2019/02/12	0	0.00	6	25.24	25.26	-6	5,100	-0.12%
2019/02/11	3	24.95	0	0.00	24.99	3	4,965	0.06%
2019/01/29	1	24.83	4	24.86	24.89	-3	4,913	-0.06%
2019/01/28	12	25.02	83	25.00	25.01	-71	4,903	-1.45%
2019/01/25	2	24.84	15	24.83	24.90	-13	4,787	-0.27%
2019/01/24	5	24.55	4	24.56	24.55	1	4,632	0.02%
2019/01/21	5	24.55	5	24.54	24.51	0	4,849	0.00%
2019/01/18	0	0.00	2	24.41	24.39	-2	5,011	-0.04%
2019/01/17	2	24.28	0	0.00	24.26	2	5,280	0.04%
2019/01/16	0	0.00	1	24.27	24.25	-1	5,438	-0.02%
2019/01/15	0	0.00	5	24.12	24.13	-5	6,020	-0.08%
2019/01/14	3	23.99	0	0.00	23.99	3	6,153	0.05%
2019/01/11	1	24.11	0	0.00	24.04	1	6,239	0.02%
2019/01/09	0	0.00	3	23.95	24.05	-3	6,401	-0.05%
2019/01/08	1	23.75	1	23.78	23.79	0	6,461	0.00%
2019/01/07	5	23.70	20	23.63	23.73	-15	6,725	-0.22%
2019/01/04	8	23.33	2	23.26	23.40	6	7,051	0.09%
2019/01/03	6.1	23.60	0	0.00	23.59	6.1	7,909	0.08%
2019/01/02	4	23.85	0	0.00	23.83	4	8,005	0.05%
2018/12/28	2	23.94	0	0.00	23.94	2	8,282	0.02%
2018/12/27	0	0.00	1	23.96	23.91	-1	8,621	-0.01%
2018/12/26	15	23.84	0	0.00	23.72	15	8,759	0.17%
2018/12/25	27	23.94	0	0.00	23.97	27	8,686	0.31%
2018/12/24	2	24.11	0	0.00	24.18	2	8,487	0.02%
2018/12/22	1	24.16	1	24.16	24.17	0	8,472	0.00%
2018/12/21	3	24.00	40	24.07	24.14	-37	8,473	-0.44%
2018/12/19	0.1	24.19	0	0.00	24.14	0.1	8,442	0.00%
2018/12/18	13	24.02	0	0.00	24.03	13	8,463	0.15%
2018/12/17	3	24.24	0	0.00	24.31	3	8,215	0.04%
2018/12/14	6	24.32	1	24.26	24.31	5	8,178	0.06%
2018/12/13	0	0.00	1	24.35	24.39	-1	8,152	-0.01%
2018/12/11	3	24.14	0	0.00	24.18	3	8,275	0.04%
2018/12/10	3	24.11	0	0.00	24.07	3	8,351	0.04%
2018/12/07	3	24.24	3	24.27	24.28	0	8,234	0.00%
2018/12/06	5	24.14	0	0.00	24.19	5	8,290	0.06%
2018/12/05	1	24.61	0	0.00	24.60	1	8,209	0.01%
2018/12/04	0	0.00	5	24.93	24.82	-5	8,447	-0.06%
2018/12/03	0	0.00	35	24.83	24.89	-35	8,500	-0.41%
2018/11/28	20	24.25	0	0.00	24.27	20	8,290	0.24%
2018/11/26	7	24.12	5	24.13	24.11	2	8,272	0.02%
2018/11/23	24	24.00	0	0.00	23.94	24	8,256	0.29%
2018/11/22	6	23.99	0	0.00	23.98	6	8,224	0.07%
2018/11/21	0	0.00	10	24.15	24.14	-10	8,179	-0.12%
2018/11/19	0	0.00	1	24.40	24.40	-1	8,079	-0.01%
2018/11/15	2	24.15	0	0.00	24.22	2	8,043	0.02%
2018/11/14	5	24.10	0	0.00	24.15	5	8,020	0.06%
2018/11/13	7	23.86	0	0.00	24.12	7	8,005	0.09%
2018/11/09	2	24.21	0	0.00	24.21	2	7,901	0.03%
2018/11/08	0	0.00	2	24.37	24.37	-2	7,862	-0.03%
2018/11/07	2	24.18	0	0.00	24.21	2	7,823	0.03%
2018/11/06	1	24.03	0	0.00	24.08	1	7,809	0.01%
2018/11/05	4	24.11	0	0.00	24.18	4	7,756	0.05%
2018/11/02	1	24.15	0	0.00	24.18	1	7,715	0.01%
2018/11/01	0	0.00	1	23.85	24.08	-1	7,680	-0.01%
2018/10/31	1	23.74	0	0.00	23.78	1	7,620	0.01%
2018/10/30	3	23.38	0	0.00	23.42	3	7,572	0.04%
2018/10/29	16.1	23.30	0	0.00	23.34	16.1	7,528	0.21%
2018/10/26	15	23.57	0	0.00	23.43	15	7,385	0.20%
2018/10/25	4	23.56	0	0.00	23.59	4	7,185	0.06%
2018/10/24	8	24.15	1	24.17	24.12	7	6,901	0.10%
2018/10/23	36	24.15	0	0.00	24.13	36	6,812	0.53%
2018/10/19	4	25.19	2	25.37	25.55	2	6,251	0.03%
2018/10/18	23	25.56	1	25.51	25.54	22	6,234	0.35%
2018/10/17	4	25.56	2	25.70	25.51	2	6,223	0.03%
2018/10/16	7	25.31	0	0.00	25.39	7	6,122	0.11%
2018/10/15	31	25.22	0	0.00	25.18	31	5,996	0.52%
2018/10/12	15	25.06	0	0.00	25.26	15	5,746	0.26%
2018/10/11	40	24.84	0	0.00	24.91	40	5,427	0.74%
2018/10/09	46	26.23	40	26.21	26.34	6	4,295	0.14%
2018/10/08	11	26.41	0	0.00	26.70	11	3,944	0.28%
2018/10/05	80	26.16	0	0.00	26.43	80	3,543	2.26%
2018/10/04	4	26.80	0	0.00	26.78	4	3,174	0.13%
2018/10/03	2	26.95	0	0.00	26.97	2	3,010	0.07%
2018/09/26	3	27.39	0	0.00	27.40	3	3,083	0.10%
2018/09/19	0	0.00	1	27.44	27.41	-1	3,246	-0.03%
2018/09/18	0	0.00	3	27.37	27.40	-3	3,280	-0.09%
2018/09/13	1	26.90	0	0.00	26.92	1	3,354	0.03%
2018/09/12	7	26.65	0	0.00	26.74	7	3,327	0.21%
2018/09/10	5	26.72	0	0.00	26.67	5	3,260	0.15%
2018/08/31	3	27.63	0	0.00	27.78	3	2,999	0.10%
2018/08/24	1	27.20	0	0.00	27.20	1	3,211	0.03%
2018/08/16	1	27.00	0	0.00	27.09	1	3,491	0.03%
2018/08/15	2	27.08	0	0.00	27.10	2	3,502	0.06%
2018/08/14	1	27.22	7	27.26	27.38	-6	3,522	-0.17%
2018/08/08	0	0.00	2	27.66	27.60	-2	3,754	-0.05%
2018/08/07	2	27.43	1	27.48	27.45	1	3,745	0.03%
2018/08/06	0	0.00	4	27.40	27.43	-4	3,772	-0.11%
2018/08/02	4	27.00	0	0.00	27.00	4	3,725	0.11%
2018/08/01	0	0.00	7	27.28	27.28	-7	3,656	-0.19%
2018/07/31	0	0.00	6	27.16	27.19	-6	3,629	-0.17%
2018/07/30	0	0.00	11	27.03	27.04	-11	3,552	-0.31%
2018/07/27	0	0.00	15	26.85	26.89	-15	3,450	-0.43%
2018/07/26	0	0.00	2	26.54	26.59	-2	3,256	-0.06%
2018/07/25	0	0.00	4	26.48	26.47	-4	3,187	-0.13%
2018/07/24	0	0.00	3	26.37	26.42	-3	3,117	-0.10%
2018/07/19	0	0.00	2	26.32	26.13	-2	3,242	-0.06%
2018/07/18	0	0.00	3	26.22	26.21	-3	3,264	-0.09%
2018/07/17	0	0.00	2	25.95	25.97	-2	3,205	-0.06%
2018/07/16	0	0.00	2	25.90	25.93	-2	3,155	-0.06%
2018/07/06	8	25.20	0	0.00	25.30	8	3,128	0.26%
2018/07/05	13	25.37	0	0.00	25.31	13	3,045	0.43%
2018/07/04	2	25.46	0	0.00	25.53	2	2,944	0.07%
2018/07/03	1	25.50	0	0.00	25.50	1	2,932	0.03%
2018/06/28	3	25.42	0	0.00	25.40	3	2,842	0.11%
2018/06/26	17	25.59	0	0.00	25.65	17	2,696	0.63%
2018/06/25	7	25.81	0	0.00	25.78	7	2,557	0.27%
2018/06/22	4	25.87	0	0.00	26.00	4	2,434	0.16%
2018/06/19	3	26.02	0	0.00	26.20	3	2,416	0.12%
2018/06/04	0	0.00	1	26.61	26.62	-1	2,096	-0.05%
2018/05/30	14	26.02	0	0.00	26.01	14	1,931	0.72%
2018/05/22	0	0.00	1	26.39	26.40	-1	1,823	-0.05%
2018/05/21	0	0.00	1	26.37	26.35	-1	1,807	-0.06%
2018/05/18	0	0.00	1	26.18	26.20	-1	1,804	-0.06%
2018/05/17	0	0.00	1	26.09	26.06	-1	1,792	-0.06%
2018/05/16	4	25.93	0	0.00	25.93	4	1,694	0.24%
2018/04/30	2	25.19	0	0.00	25.40	2	2,301	0.09%
2018/04/27	2	25.15	0	0.00	25.15	2	2,318	0.09%
2018/04/26	1	25.12	0	0.00	25.23	1	2,349	0.04%
2018/04/25	2	25.33	0	0.00	25.31	2	2,317	0.09%
2018/04/18	1	25.70	0	0.00	25.68	1	2,513	0.04%
2018/04/16	1	25.82	0	0.00	25.98	1	2,506	0.04%
2018/04/09	1	25.88	0	0.00	25.95	1	2,688	0.04%
2018/04/02	1	26.00	3	26.03	26.02	-2	2,730	-0.07%
2018/03/23	3	25.83	0	0.00	25.82	3	2,712	0.11%
2018/03/21	0	0.00	1	26.24	26.17	-1	2,665	-0.04%
2018/03/20	1	26.08	0	0.00	26.13	1	2,668	0.04%
2018/03/19	0	0.00	1	26.18	26.19	-1	2,668	-0.04%
2018/03/16	0	0.00	1	26.15	26.16	-1	2,658	-0.04%
2018/03/14	10	26.15	1	26.20	26.08	9	2,648	0.34%
2018/03/05	1	25.64	2	25.70	25.63	-1	3,118	-0.03%
2018/02/26	2	25.97	0	0.00	25.98	2	3,133	0.06%
2018/02/22	3	25.64	0	0.00	25.62	3	3,096	0.10%
2018/02/21	0	0.00	2	25.70	25.72	-2	3,099	-0.06%
2018/02/12	2	25.20	0	0.00	25.15	2	3,108	0.06%
2018/02/06	7	24.79	0	0.00	24.99	7	3,135	0.22%
2018/02/02	1	26.34	2	26.23	26.34	-1	3,104	-0.03%
2018/01/29	0	0.00	1	26.74	26.80	-1	3,093	-0.03%
2018/01/26	0	0.00	10	26.46	26.54	-10	2,996	-0.33%
2018/01/25	0	0.00	1	26.45	26.45	-1	2,973	-0.03%
2018/01/23	0	0.00	12	26.21	26.20	-12	2,797	-0.43%
2018/01/22	5	26.20	0	0.00	26.25	5	2,888	0.17%
2018/01/18	0	0.00	3	26.10	26.02	-3	2,819	-0.11%
2018/01/17	0	0.00	6	25.90	25.92	-6	2,709	-0.22%
2018/01/15	0	0.00	2	25.56	25.65	-2	2,651	-0.08%
2018/01/08	0	0.00	13	25.55	25.57	-13	2,554	-0.51%
2018/01/04	1	25.38	0	0.00	25.41	1	2,536	0.04%
2018/01/02	10	25.14	0	0.00	25.13	10	2,504	0.40%