元大高股息 (0056)-元富-高雄券商分點個股進出

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
37.10
漲跌
--
漲幅
0.00%
成交量
20,564張
產業
上市
3444人加入追蹤

立即追蹤
本地時間:14:30

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

元大高股息 (0056)籌碼相關－元富-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-高雄券商分點個股進出
元富-高雄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
2024/11/21	9.1	37.07	13	37.00	37.10	-3.9	32,283	-0.01%
2024/11/20	2.5	37.20	0	0.00	37.10	2.5	32,075	0.01%
2024/11/19	27.4	37.13	3	37.09	37.25	24.4	31,902	0.08%
2024/11/18	16	37.03	60	36.98	37.00	-44	31,696	-0.14%
2024/11/15	11.5	37.12	0	0.00	37.14	11.5	31,188	0.04%
2024/11/14	69.5	37.13	4.1	37.08	37.08	65.4	31,246	0.21%
2024/11/13	28.6	37.41	0	0.00	37.49	28.6	30,369	0.09%
2024/11/12	61.4	37.62	0	0.00	37.52	61.4	29,998	0.20%
2024/11/11	93.3	38.02	2	37.96	38.08	91.3	29,138	0.31%
2024/11/08	4.1	38.34	0	0.00	38.13	4.1	28,899	0.01%
2024/11/07	4	38.01	8	38.22	38.16	-4	28,964	-0.01%
2024/11/06	16.2	37.64	3.2	37.91	37.79	13	28,982	0.04%
2024/11/05	6.9	37.52	12	37.59	37.68	-5.1	29,104	-0.02%
2024/11/04	17.5	37.41	5	37.37	37.48	12.5	30,076	0.04%
2024/11/01	39.5	36.95	0	0.00	37.34	39.5	31,838	0.12%
2024/10/30	30	37.47	2	37.42	37.42	28	31,978	0.09%
2024/10/29	169.8	37.58	2	37.44	37.49	167.8	31,775	0.53%	大買/鉅額交易
2024/10/28	6.2	37.96	2	37.99	37.94	4.2	30,990	0.01%
2024/10/25	8.2	37.96	6	37.94	37.97	2.2	31,363	0.01%
2024/10/24	61.2	37.84	57.6	37.89	37.81	3.6	32,058	0.01%
2024/10/23	60	38.02	0	0.00	38.01	60	32,708	0.18%
2024/10/22	3.6	38.12	12	38.19	38.16	-8.4	32,661	-0.03%
2024/10/21	13.2	38.12	6.6	38.20	38.09	6.7	33,633	0.02%
2024/10/18	13.3	38.05	2.2	38.03	38.06	11.1	34,340	0.03%
2024/10/17	31.5	38.05	11	38.11	38.12	20.5	34,334	0.06%
2024/10/16	107.9	38.93	5	39.02	39.02	102.9	34,050	0.30%	大買/鉅額交易
2024/10/15	19.6	39.05	19	38.98	39.10	0.6	33,632	0.00%
2024/10/14	63.2	38.62	1	38.65	38.70	62.2	34,111	0.18%
2024/10/11	14.8	38.59	3	38.62	38.60	11.8	34,137	0.03%
2024/10/09	44	38.52	1	38.60	38.43	43	33,980	0.13%
2024/10/08	146.6	38.36	0.2	38.43	38.43	146.4	33,813	0.43%	大買/鉅額交易
2024/10/07	16.6	38.57	7.2	38.57	38.64	9.5	33,414	0.03%
2024/10/04	38.8	38.34	0	0.00	38.35	38.8	33,221	0.12%
2024/10/01	124.4	38.63	47	38.57	38.57	77.4	32,581	0.24%	大買/
2024/09/30	40.3	38.75	0	0.00	38.66	40.3	32,043	0.13%
2024/09/27	25	38.94	19	38.91	39.01	6	31,992	0.02%
2024/09/26	5.3	38.86	12	38.94	38.75	-6.7	32,850	-0.02%
2024/09/25	4.6	38.59	2.5	38.73	38.73	2.1	33,646	0.01%
2024/09/24	87.2	38.04	1	38.19	38.24	86.2	33,709	0.26%
2024/09/23	3.8	38.24	0	0.00	38.25	3.8	33,817	0.01%
2024/09/20	6.5	38.22	3	38.36	38.15	3.5	34,146	0.01%
2024/09/19	9.8	37.88	0	0.00	37.97	9.8	34,336	0.03%
2024/09/18	18.5	37.87	1	37.81	37.72	17.5	34,587	0.05%
2024/09/16	3.9	37.89	20	37.86	37.98	-16.1	34,423	-0.05%
2024/09/13	2.2	37.82	0	0.00	37.82	2.2	34,476	0.01%
2024/09/12	23.1	37.75	21	37.69	37.77	2.1	34,624	0.01%
2024/09/11	24.2	37.19	20	37.17	37.15	4.2	34,675	0.01%
2024/09/10	6.2	37.40	3	37.05	37.18	3.2	34,657	0.01%
2024/09/09	10.6	37.39	6.9	37.38	37.66	3.7	34,280	0.01%
2024/09/06	45.6	37.84	1	37.87	37.87	44.6	34,090	0.13%
2024/09/05	17.6	37.70	1	37.63	37.63	16.6	33,990	0.05%
2024/09/04	53.9	37.63	25	37.80	37.59	28.9	33,957	0.09%
2024/09/03	1.6	39.01	0.3	39.07	38.98	1.3	32,915	0.00%
2024/09/02	5.8	39.17	11	39.17	39.06	-5.2	33,026	-0.02%
2024/08/30	29.1	39.08	7	39.09	39.06	22.1	33,193	0.07%
2024/08/29	4	38.72	0	0.00	39.01	4	33,286	0.01%
2024/08/28	6.5	38.86	14	38.96	38.99	-7.5	33,323	-0.02%
2024/08/27	8.8	38.76	1.5	38.84	38.87	7.3	33,520	0.02%
2024/08/26	5.8	38.97	9	38.99	39.02	-3.2	33,677	-0.01%
2024/08/23	7.5	38.35	6	38.38	38.61	1.5	33,641	0.00%
2024/08/22	13.2	38.61	3	38.59	38.58	10.2	33,645	0.03%
2024/08/21	2.4	38.76	7	38.79	38.66	-4.6	34,132	-0.01%
2024/08/20	1.3	39.00	14	38.94	38.91	-12.7	34,163	-0.04%
2024/08/19	10.4	38.80	21	38.93	38.83	-10.6	34,359	-0.03%
2024/08/16	10.4	38.66	6	38.83	38.82	4.4	34,635	0.01%
2024/08/15	11.6	38.40	20	38.43	38.17	-8.4	34,293	-0.02%
2024/08/14	20.8	38.33	12	38.37	38.36	8.8	34,342	0.03%
2024/08/13	0.2	38.00	0	0.00	37.98	0.2	34,322	0.00%
2024/08/12	17.9	37.87	23	37.97	37.88	-5.1	34,454	-0.01%
2024/08/09	10	37.31	3	37.44	37.35	7	34,528	0.02%
2024/08/08	13.6	36.53	41.1	36.64	36.77	-27.5	34,402	-0.08%
2024/08/07	13.7	36.83	22	36.93	36.99	-8.3	34,260	-0.02%
2024/08/06	36.6	35.37	21	35.69	35.81	15.6	33,982	0.05%
2024/08/05	91.5	35.49	15	35.52	35.11	76.5	32,829	0.23%
2024/08/02	41.8	38.16	12	38.05	38.00	29.8	30,893	0.10%
2024/08/01	19.2	38.94	25	39.03	39.15	-5.8	30,172	-0.02%
2024/07/31	28.1	38.26	20	38.29	38.37	8.1	30,161	0.03%
2024/07/30	48.6	37.96	26	37.86	38.37	22.6	29,935	0.08%
2024/07/29	44.1	38.56	10	39.12	38.42	34.1	29,326	0.12%
2024/07/26	44.8	38.61	15	38.69	38.82	29.8	28,488	0.10%
2024/07/23	13.6	39.44	7	39.51	39.47	6.6	27,170	0.02%
2024/07/22	44.5	38.98	1	38.79	39.04	43.5	26,876	0.16%
2024/07/19	41.5	39.91	2.3	39.88	39.81	39.2	25,911	0.15%
2024/07/18	48.1	40.38	35	40.34	40.40	13.1	25,163	0.05%
2024/07/17	38.2	41.11	3	41.24	41.00	35.2	24,503	0.14%
2024/07/16	23.2	41.28	0	0.00	41.30	23.2	24,409	0.09%
2024/07/15	2.7	42.33	22	42.26	42.37	-19.3	25,086	-0.08%
2024/07/12	99.3	42.34	0	0.00	42.39	99.3	24,909	0.40%
2024/07/11	6.2	42.70	0	0.00	42.65	6.2	25,598	0.02%
2024/07/10	1.6	42.25	20.1	42.18	42.34	-18.5	27,066	-0.07%
2024/07/09	24.5	41.95	14	42.06	42.09	10.5	27,738	0.04%
2024/07/08	25	41.92	6.2	42.10	42.14	18.8	27,493	0.07%
2024/07/05	7.8	41.89	0.1	41.95	41.94	7.7	27,341	0.03%
2024/07/04	23.3	41.84	0	0.00	41.88	23.3	27,085	0.09%
2024/07/03	3.3	41.37	50	41.35	41.42	-46.7	26,816	-0.17%
2024/07/02	82.4	40.98	51	40.88	41.10	31.4	26,714	0.12%
2024/07/01	72.5	41.33	51.3	41.35	41.35	21.2	25,929	0.08%
2024/06/28	6.2	41.24	6	41.14	41.12	0.2	25,162	0.00%
2024/06/27	4	40.91	0	0.00	40.91	4	25,197	0.02%
2024/06/26	20	41.37	9.6	41.22	41.20	10.4	25,105	0.04%
2024/06/25	2.1	40.90	1	40.98	41.30	1.1	24,778	0.00%
2024/06/24	50.4	41.48	0	0.00	41.41	50.4	24,604	0.20%
2024/06/21	5.1	41.62	22.3	41.74	41.90	-17.2	24,658	-0.07%
2024/06/20	4.4	41.83	29	41.81	41.95	-24.6	24,702	-0.10%
2024/06/19	0.3	41.37	17.1	41.52	41.52	-16.8	24,861	-0.07%
2024/06/18	2.2	40.90	1.2	40.81	40.96	1	24,809	0.00%
2024/06/17	7.6	40.80	0.1	40.76	40.79	7.5	25,013	0.03%
2024/06/14	0	0.00	1	40.52	40.55	-1	25,218	0.00%
2024/06/13	5.3	40.37	9	40.37	40.42	-3.7	25,502	-0.01%
2024/06/12	16.2	39.94	0	0.00	39.97	16.2	25,595	0.06%
2024/06/11	2.2	40.06	5.4	39.98	39.95	-3.2	25,805	-0.01%
2024/06/07	3.2	40.01	2	40.01	40.01	1.2	25,867	0.00%
2024/06/06	13.5	40.01	25	40.01	40.05	-11.5	26,073	-0.04%
2024/06/05	14.3	39.94	10	39.99	39.86	4.3	26,194	0.02%
2024/06/04	6.6	40.06	0	0.00	40.01	6.6	26,673	0.02%
2024/06/03	6.4	40.30	20	40.21	40.32	-13.6	26,970	-0.05%
2024/05/31	4.4	40.02	40	40.21	39.93	-35.6	27,267	-0.13%
2024/05/30	6.1	40.06	8	40.16	40.03	-1.9	27,391	-0.01%
2024/05/29	0	40.65	6	40.63	40.59	-6	27,695	-0.02%
2024/05/28	0.2	40.76	2.6	40.79	40.81	-2.4	27,722	-0.01%
2024/05/27	0.1	40.52	0	0.00	40.74	0.1	27,745	0.00%
2024/05/24	0.2	39.97	5	40.10	40.10	-4.9	27,490	-0.02%
2024/05/23	0.3	40.04	18	40.04	40.01	-17.7	27,610	-0.06%
2024/05/22	0.1	40.00	7.2	40.01	40.04	-7.2	27,763	-0.03%
2024/05/21	0.2	39.53	0.1	39.54	39.50	0.1	27,717	0.00%
2024/05/20	0.8	39.69	8	39.56	39.66	-7.2	27,847	-0.03%
2024/05/17	0.2	39.61	7	39.60	39.51	-6.8	28,163	-0.02%
2024/05/16	0.3	39.61	4.6	39.63	39.60	-4.4	28,312	-0.02%
2024/05/15	7.2	39.49	3.1	39.45	39.30	4.2	28,593	0.01%
2024/05/14	0.4	39.26	2	39.23	39.26	-1.6	29,207	-0.01%
2024/05/13	0.2	39.05	0	0.00	39.04	0.2	29,257	0.00%
2024/05/10	9.2	38.90	7	38.94	39.04	2.2	29,446	0.01%
2024/05/09	2.4	38.95	0.3	38.98	38.92	2.1	29,421	0.01%
2024/05/08	2	38.92	0	0.00	39.02	2	29,501	0.01%
2024/05/07	7.5	38.87	1.1	38.81	38.97	6.4	29,676	0.02%
2024/05/06	0.8	38.86	6	38.89	38.88	-5.2	29,727	-0.02%
2024/05/03	4.6	38.44	10	38.66	38.45	-5.4	29,694	-0.02%
2024/05/02	3.2	38.32	0.1	38.36	38.35	3.1	29,894	0.01%
2024/04/30	0	38.38	0	0.00	38.32	0	29,995	0.00%
2024/04/29	9.2	38.33	12	38.31	38.34	-2.8	30,224	-0.01%
2024/04/26	4.1	37.71	18	37.68	37.69	-14	30,421	-0.05%
2024/04/25	27.4	37.48	1	37.53	37.51	26.4	30,629	0.09%
2024/04/24	5.8	37.70	3	37.72	37.85	2.8	31,019	0.01%
2024/04/23	27.3	37.14	0	0.00	37.12	27.3	32,830	0.08%
2024/04/22	44.7	37.07	1	37.20	36.92	43.7	34,650	0.13%
2024/04/19	46.8	37.36	0	0.00	37.27	46.8	34,860	0.13%
2024/04/18	24.9	38.18	1	38.20	38.18	23.9	33,506	0.07%
2024/04/17	37.6	38.84	0	0.00	38.94	37.6	32,984	0.11%
2024/04/16	42.8	38.71	5	38.53	38.49	37.8	32,116	0.12%
2024/04/15	34.1	39.62	3	39.68	39.62	31.1	30,685	0.10%
2024/04/12	14	40.03	5	39.98	39.98	9	30,281	0.03%
2024/04/11	17.3	39.91	14	39.98	40.09	3.3	30,433	0.01%
2024/04/10	8.8	40.23	42	40.33	40.20	-33.2	30,557	-0.11%
2024/04/09	5.4	39.97	13	39.99	39.99	-7.6	31,635	-0.02%
2024/04/08	4.8	39.84	6	39.83	39.92	-1.2	31,929	0.00%
2024/04/03	6.3	39.79	0.5	39.85	39.75	5.8	31,830	0.02%
2024/04/02	62.3	39.78	7	39.75	39.88	55.3	31,934	0.17%
2024/04/01	4.3	39.68	5.2	39.67	39.59	-0.9	32,441	0.00%
2024/03/29	1.3	39.56	0	0.00	39.86	1.3	32,753	0.00%
2024/03/28	1.2	39.59	9	39.69	39.74	-7.8	32,919	-0.02%
2024/03/27	0.6	39.27	4	39.26	39.55	-3.4	33,013	-0.01%
2024/03/26	17.2	39.54	16	39.17	39.24	1.2	33,076	0.00%
2024/03/25	1.4	39.69	0	0.00	39.62	1.4	33,059	0.00%
2024/03/22	18.4	39.79	3.3	39.97	39.80	15.1	33,201	0.05%
2024/03/21	11.1	39.82	1	39.76	39.93	10.1	33,133	0.03%
2024/03/20	5.1	39.80	0	0.00	39.63	5.1	33,302	0.02%
2024/03/19	2.2	39.62	2.6	39.54	39.70	-0.4	33,682	0.00%
2024/03/18	0.1	39.21	3.3	39.12	39.36	-3.2	34,225	-0.01%
2024/03/15	2.1	38.70	3	38.94	39.02	-0.9	34,152	0.00%
2024/03/14	3.5	38.80	9	38.88	38.72	-5.5	33,922	-0.02%
2024/03/13	1.8	39.13	7	39.09	39.08	-5.2	33,830	-0.02%
2024/03/12	6.7	38.96	6.4	38.94	38.99	0.3	33,698	0.00%
2024/03/11	5.9	38.47	27	38.50	38.43	-21	33,783	-0.06%
2024/03/08	13	38.64	11.5	38.60	38.45	1.5	33,669	0.00%
2024/03/07	0.1	38.64	22	38.66	38.68	-21.9	33,152	-0.07%
2024/03/06	2.1	38.54	5	38.39	38.53	-2.9	32,892	-0.01%
2024/03/05	1.8	38.14	41	38.06	38.16	-39.2	32,576	-0.12%
2024/03/04	4.3	38.04	151.2	38.02	38.00	-146.9	32,498	-0.45%	大賣/鉅額交易
2024/03/01	2.2	37.78	0	0.00	37.74	2.2	32,039	0.01%
2024/02/29	2.3	37.62	7	37.45	37.70	-4.7	32,168	-0.01%
2024/02/27	10.3	37.62	6	37.80	37.51	4.3	32,028	0.01%
2024/02/26	1.9	37.60	11	37.65	37.68	-9.1	31,870	-0.03%
2024/02/23	1.1	37.75	9	37.84	37.59	-7.9	31,783	-0.02%
2024/02/22	4.4	37.59	0.6	37.53	37.65	3.8	32,100	0.01%
2024/02/21	6	37.33	13	37.33	37.29	-7	31,762	-0.02%
2024/02/20	6.2	37.38	1	37.35	37.39	5.2	31,741	0.02%
2024/02/19	33.3	37.07	0	0.00	37.14	33.3	31,436	0.11%
2024/02/16	6.2	37.15	13	37.12	37.07	-6.8	31,677	-0.02%
2024/02/15	6	36.84	33.2	36.76	36.86	-27.2	31,353	-0.09%
2024/02/05	0.5	36.42	0	0.00	36.45	0.5	30,608	0.00%
2024/02/02	5.3	36.46	20	36.53	36.45	-14.7	30,525	-0.05%
2024/02/01	2.3	36.29	1	36.30	36.30	1.3	30,337	0.00%
2024/01/31	6.8	36.20	12	36.20	36.20	-5.2	30,544	-0.02%
2024/01/30	6.3	36.32	0	0.00	36.36	6.3	30,496	0.02%
2024/01/29	7.7	36.25	0.3	36.10	36.28	7.4	30,526	0.02%
2024/01/26	10.4	36.18	0	0.00	36.07	10.4	30,394	0.03%
2024/01/25	3.3	36.33	10	36.34	36.29	-6.7	30,391	-0.02%
2024/01/24	2.2	36.26	3.4	36.27	36.23	-1.2	30,277	0.00%
2024/01/23	1.2	36.16	1	36.20	36.20	0.2	30,812	0.00%
2024/01/22	13.5	36.06	13	36.08	36.14	0.5	30,686	0.00%
2024/01/19	21.4	35.39	11	35.40	35.65	10.4	30,473	0.03%
2024/01/18	42.4	35.14	0	0.00	35.12	42.4	31,058	0.14%
2024/01/17	94.2	35.31	10.4	35.39	35.19	83.8	30,727	0.27%
2024/01/16	32.1	36.23	10	36.35	36.37	22.1	29,046	0.08%
2024/01/15	5.1	36.43	1	36.47	36.42	4.1	27,642	0.01%
2024/01/12	17.4	36.31	52	36.31	36.33	-34.6	27,656	-0.13%
2024/01/11	17.2	36.29	0	0.00	36.39	17.2	28,953	0.06%
2024/01/10	15.4	36.28	1	36.26	36.24	14.4	31,275	0.05%
2024/01/09	2.8	36.55	0	0.00	36.49	2.8	32,297	0.01%
2024/01/08	4.5	36.70	28	36.77	36.57	-23.5	32,979	-0.07%
2024/01/05	6.4	36.57	0	0.00	36.55	6.4	33,330	0.02%
2024/01/04	7.7	36.65	6	36.63	36.59	1.7	33,253	0.01%
2024/01/03	23.3	36.71	35	36.79	36.68	-11.7	33,531	-0.03%
2024/01/02	13.3	37.12	4	37.18	37.17	9.3	32,601	0.03%
2023/12/29	7	37.42	23	37.36	37.40	-16	32,410	-0.05%
2023/12/28	16.1	37.37	7	37.47	37.33	9.1	32,806	0.03%
2023/12/27	8.2	37.29	105	37.32	37.42	-96.8	33,456	-0.29%	大賣/
2023/12/26	0	0.00	21	36.94	37.00	-21	33,230	-0.06%
2023/12/25	17.3	36.61	4.1	36.64	36.65	13.2	32,781	0.04%
2023/12/22	10.1	36.37	0	0.00	36.37	10.1	32,487	0.03%
2023/12/21	3.2	36.27	0	0.00	36.33	3.2	32,461	0.01%
2023/12/20	1.2	36.31	5	36.48	36.57	-3.8	32,376	-0.01%
2023/12/19	7.8	36.06	2	36.00	36.10	5.8	32,120	0.02%
2023/12/18	1.8	36.34	304	36.31	36.38	-302.2	32,281	-0.94%	大賣/鉅額交易
2023/12/15	8.6	36.50	21.4	36.49	36.36	-12.8	32,159	-0.04%
2023/12/14	2.2	36.50	29.7	36.46	36.55	-27.5	31,933	-0.09%
2023/12/13	10.8	35.99	72	35.95	36.06	-61.2	31,472	-0.19%
2023/12/12	4.6	35.62	0.1	35.60	35.58	4.5	30,915	0.01%
2023/12/11	6.3	35.49	2.6	35.47	35.47	3.7	30,849	0.01%
2023/12/08	0	35.43	5.1	35.44	35.42	-5.1	30,809	-0.02%
2023/12/07	1.2	35.26	20	35.32	35.25	-18.8	30,780	-0.06%
2023/12/06	0.8	35.31	3	35.34	35.31	-2.2	31,299	-0.01%
2023/12/05	9.4	34.99	0	0.00	35.05	9.4	31,001	0.03%
2023/12/04	141.3	35.20	20.3	35.21	35.19	121	30,868	0.39%	大買/鉅額交易
2023/12/01	2.2	35.02	11	35.14	35.13	-8.8	30,932	-0.03%
2023/11/30	12.4	35.01	0	35.10	35.08	12.3	30,907	0.04%
2023/11/29	3.4	35.06	0.1	35.06	35.09	3.3	30,961	0.01%
2023/11/28	2.3	34.86	1	34.85	34.90	1.3	30,789	0.00%
2023/11/27	10.2	34.84	0	0.00	34.75	10.2	30,758	0.03%
2023/11/24	3	34.97	0	0.00	34.94	3	30,597	0.01%
2023/11/23	4.2	34.99	1	34.96	34.97	3.2	30,643	0.01%
2023/11/22	2.1	35.04	2	35.04	35.05	0.1	30,857	0.00%
2023/11/21	4.1	35.23	21.2	35.29	35.30	-17.1	31,044	-0.06%
2023/11/20	5.6	34.84	5	34.89	34.90	0.6	31,152	0.00%
2023/11/17	0.1	34.84	1	34.88	34.82	-0.9	31,201	0.00%
2023/11/16	2.4	34.75	0	0.00	34.77	2.4	31,282	0.01%
2023/11/15	2.1	34.91	10	34.99	34.83	-7.9	31,235	-0.03%
2023/11/14	1.6	34.69	6.9	34.64	34.68	-5.3	31,232	-0.02%
2023/11/13	3.6	34.63	0	0.00	34.54	3.6	31,300	0.01%
2023/11/10	2	34.41	20.8	34.37	34.43	-18.8	31,543	-0.06%
2023/11/09	2.4	34.58	14	34.50	34.55	-11.6	31,693	-0.04%
2023/11/08	0.4	34.54	4	34.56	34.54	-3.6	32,047	-0.01%
2023/11/07	10.3	34.20	0	0.00	34.23	10.3	32,009	0.03%
2023/11/06	0.3	34.29	12	34.21	34.24	-11.7	32,783	-0.04%
2023/11/03	5.2	33.69	12.1	33.71	33.69	-6.9	32,772	-0.02%
2023/11/02	2.1	33.50	23	33.47	33.52	-20.9	33,164	-0.06%
2023/11/01	1.2	32.79	5	32.86	32.89	-3.8	33,528	-0.01%
2023/10/31	31.5	32.87	2.7	32.99	32.69	28.8	34,305	0.08%
2023/10/30	1.3	33.15	0	0.00	33.23	1.3	35,099	0.00%
2023/10/27	16	33.13	0.5	33.18	33.13	15.5	35,971	0.04%
2023/10/26	39.5	33.00	2	33.06	33.10	37.5	37,274	0.10%
2023/10/25	13	33.63	26	33.67	33.62	-13	37,595	-0.03%
2023/10/24	10.3	33.11	69	33.24	33.47	-58.7	38,032	-0.15%
2023/10/23	14.3	33.16	22	33.15	33.08	-7.7	38,620	-0.02%
2023/10/20	26.3	33.16	1	33.25	33.40	25.3	39,802	0.06%
2023/10/19	61.5	33.58	0	0.00	33.65	61.5	41,284	0.15%
2023/10/18	100.4	34.84	5	34.78	34.90	95.4	40,573	0.24%
2023/10/17	42.2	35.37	24.9	35.54	35.27	17.4	38,508	0.05%
2023/10/16	139.3	35.46	7	35.55	35.52	132.3	38,342	0.35%	大買/鉅額交易
2023/10/13	42	35.72	0.1	35.84	35.72	41.9	38,793	0.11%
2023/10/12	22.6	35.88	12.1	35.92	35.98	10.5	39,925	0.03%
2023/10/11	23.1	35.81	10.1	35.99	35.78	13	41,376	0.03%
2023/10/06	16.4	35.75	31.8	35.79	35.79	-15.4	42,535	-0.04%
2023/10/05	13.4	35.66	38.1	35.68	35.69	-24.7	43,168	-0.06%
2023/10/04	51.4	35.16	10.1	35.28	35.39	41.3	43,474	0.10%
2023/10/03	185.6	35.72	23.1	35.74	35.60	162.5	43,353	0.37%	大買/鉅額交易
2023/10/02	6.4	35.74	100.5	35.62	35.74	-94.1	43,325	-0.22%
2023/09/28	5.7	35.16	4.3	35.18	35.06	1.4	43,861	0.00%
2023/09/27	1.1	34.81	1	34.80	34.87	0.1	44,651	0.00%
2023/09/26	16	34.87	0	0.00	34.76	16	45,761	0.03%
2023/09/25	12	35.02	1.2	35.05	35.08	10.8	46,125	0.02%
2023/09/22	6.5	34.74	5	34.87	34.89	1.5	46,174	0.00%
2023/09/21	149.5	34.61	1	34.55	34.70	148.5	46,266	0.32%	大買/鉅額交易
2023/09/20	2.3	35.06	2	35.17	35.05	0.3	45,945	0.00%
2023/09/19	3.3	35.17	1	35.42	35.14	2.3	46,493	0.01%
2023/09/18	10.1	35.31	1	35.32	35.31	9.1	46,664	0.02%
2023/09/15	0.5	35.58	5	35.56	35.58	-4.5	46,803	-0.01%
2023/09/14	18.7	35.29	38	35.31	35.31	-19.3	46,953	-0.04%
2023/09/13	5.2	34.88	0	0.00	34.86	5.2	47,064	0.01%
2023/09/12	3.4	34.80	11	34.79	34.80	-7.6	47,518	-0.02%
2023/09/11	31.5	34.86	4.1	34.72	34.79	27.4	48,056	0.06%
2023/09/08	3.1	35.40	5.1	35.38	35.42	-2	47,956	0.00%
2023/09/07	14.1	35.46	0.2	35.53	35.45	13.9	48,886	0.03%
2023/09/06	8.7	35.58	17.1	35.56	35.60	-8.4	49,568	-0.02%
2023/09/05	14.2	35.32	30.1	35.41	35.43	-15.9	49,852	-0.03%
2023/09/04	5.6	35.12	0.1	35.10	35.27	5.5	50,141	0.01%
2023/09/01	18.3	35.25	13.1	35.33	35.12	5.2	50,299	0.01%
2023/08/31	9	35.24	1.1	35.23	35.31	7.9	50,522	0.02%
2023/08/30	9.1	35.36	2.1	35.45	35.35	7	50,824	0.01%
2023/08/29	1.2	34.99	10.1	35.07	35.16	-8.9	51,337	-0.02%
2023/08/28	14	35.05	1.1	34.89	35.06	12.9	51,398	0.03%
2023/08/25	14	35.27	3.1	35.15	35.14	10.9	51,319	0.02%
2023/08/24	3	35.83	4.1	35.89	35.76	-1.1	51,396	0.00%
2023/08/23	7.3	35.36	42.2	35.24	35.43	-34.9	51,458	-0.07%
2023/08/22	15	35.11	5.6	35.19	35.11	9.5	52,007	0.02%
2023/08/21	8.1	34.86	60.2	34.80	34.85	-52.1	52,135	-0.10%
2023/08/18	42.1	35.12	10	35.39	34.84	32.1	52,121	0.06%
2023/08/17	4.3	35.16	6	35.19	35.33	-1.7	51,806	0.00%
2023/08/16	0.7	35.17	10	35.00	35.14	-9.3	51,736	-0.02%
2023/08/15	2.4	34.86	2	34.99	34.85	0.4	51,873	0.00%
2023/08/14	9.4	34.32	19	34.26	34.28	-9.6	52,221	-0.02%
2023/08/11	15.4	34.67	0	0.00	34.56	15.4	52,016	0.03%
2023/08/10	18.6	34.52	59	34.55	34.43	-40.4	52,010	-0.08%
2023/08/09	10	35.53	44	35.42	35.35	-34	51,239	-0.07%
2023/08/08	1.1	35.60	36	35.64	35.59	-34.9	50,991	-0.07%
2023/08/07	3.2	35.43	20.1	35.44	35.70	-16.9	50,577	-0.03%
2023/08/04	36.2	34.73	68.2	34.74	34.74	-32	50,055	-0.06%
2023/08/02	26.5	34.83	22.5	34.67	34.51	4	49,160	0.01%
2023/08/01	30.3	35.51	48.1	35.50	35.73	-17.8	47,781	-0.04%
2023/07/31	60.3	36.58	71.3	35.86	35.74	-11	46,827	-0.02%
2023/07/28	9.1	36.44	73.1	36.43	36.58	-64	45,368	-0.14%
2023/07/27	69	36.16	48.1	36.46	36.10	20.9	44,245	0.05%
2023/07/26	22.1	36.02	8	36.01	36.02	14.1	43,693	0.03%
2023/07/25	75	36.34	40.5	36.41	36.05	34.5	42,844	0.08%
2023/07/24	32.1	35.88	124	35.76	35.99	-91.9	41,141	-0.22%	大賣/
2023/07/21	32.4	35.01	47.5	35.00	35.26	-15.1	39,128	-0.04%
2023/07/20	7.4	34.53	1.3	34.69	34.71	6.1	38,945	0.02%
2023/07/19	30.8	34.67	34	34.90	34.36	-3.2	38,430	-0.01%
2023/07/18	35.3	35.12	70.3	35.49	35.11	-35.1	37,308	-0.09%
2023/07/17	31	35.80	23.8	35.92	35.94	7.2	35,892	0.02%
2023/07/14	61.3	35.51	88.8	35.41	35.54	-27.6	33,984	-0.08%
2023/07/13	87.3	35.02	62	35.34	34.82	25.3	32,411	0.08%
2023/07/12	23.7	34.21	14	34.23	34.30	9.7	30,636	0.03%
2023/07/11	0.1	33.82	43.3	33.80	33.80	-43.2	29,710	-0.15%
2023/07/10	18.3	33.21	2	33.18	33.18	16.3	29,355	0.06%
2023/07/07	23.9	33.11	15	33.13	33.08	8.9	28,963	0.03%
2023/07/06	40	33.42	2.4	33.39	33.34	37.6	28,125	0.13%
2023/07/05	45.4	33.74	14	33.76	33.71	31.4	27,144	0.12%
2023/07/04	44.2	33.69	42	33.88	33.91	2.2	26,313	0.01%
2023/07/03	10.2	33.22	26.1	33.10	33.24	-15.9	25,368	-0.06%
2023/06/30	12.5	32.54	0	0.00	32.67	12.5	25,119	0.05%
2023/06/29	74.1	32.49	8.1	32.61	32.53	66	25,191	0.26%
2023/06/28	8.1	32.33	1.1	32.30	32.30	7	25,050	0.03%
2023/06/27	35.7	32.42	28.2	32.21	32.18	7.5	25,112	0.03%
2023/06/26	14	32.62	41	32.70	32.77	-27	24,721	-0.11%
2023/06/21	85.6	32.82	40	32.67	32.83	45.6	24,714	0.18%
2023/06/20	5.3	32.55	17.4	32.46	32.48	-12.1	24,470	-0.05%
2023/06/19	5	32.71	3	32.75	32.73	2	24,190	0.01%
2023/06/16	3.1	32.95	19	32.88	32.78	-15.9	23,898	-0.07%
2023/06/15	13.7	32.64	11	32.65	32.69	2.7	23,537	0.01%
2023/06/14	12.9	32.29	1	32.43	32.32	11.9	23,053	0.05%
2023/06/13	4.6	32.07	16	32.13	32.20	-11.4	22,990	-0.05%
2023/06/12	24.3	31.84	8.2	31.82	31.78	16.1	22,212	0.07%
2023/06/09	6.4	31.61	5	31.71	31.78	1.4	21,791	0.01%
2023/06/08	7	31.34	5	31.44	31.24	2	21,944	0.01%
2023/06/07	32.1	31.46	4	31.46	31.46	28.1	22,078	0.13%
2023/06/06	19.4	31.11	5.9	31.15	31.15	13.5	22,001	0.06%
2023/06/05	10.3	30.97	46.6	30.98	31.10	-36.3	21,934	-0.17%
2023/06/02	14	30.84	18.2	31.01	30.93	-4.2	21,734	-0.02%
2023/06/01	1.1	30.43	5	30.40	30.47	-3.9	21,375	-0.02%
2023/05/31	4.4	30.53	3	30.47	30.49	1.4	21,387	0.01%
2023/05/30	19.2	30.55	32	30.65	30.52	-12.8	21,242	-0.06%
2023/05/29	49	30.64	56.2	30.64	30.65	-7.2	20,974	-0.03%
2023/05/26	2.3	30.08	77.2	30.09	30.13	-74.9	20,701	-0.36%
2023/05/25	5	29.77	29	29.75	29.78	-24	20,433	-0.12%
2023/05/24	2.3	29.30	0	0.00	29.43	2.3	20,364	0.01%
2023/05/23	2.5	29.28	10	29.36	29.37	-7.5	20,586	-0.04%
2023/05/22	0.7	29.36	6	29.36	29.35	-5.3	20,555	-0.03%
2023/05/19	20.5	29.24	27	29.23	29.31	-6.5	20,426	-0.03%
2023/05/18	1	29.03	63	29.01	29.05	-62	20,315	-0.31%
2023/05/17	3.4	28.73	23	28.76	28.76	-19.6	19,833	-0.10%
2023/05/16	0.3	28.68	8	28.63	28.65	-7.7	19,596	-0.04%
2023/05/15	0.1	28.47	0	0.00	28.42	0.1	19,581	0.00%
2023/05/12	0.2	28.44	1	28.34	28.45	-0.8	19,709	0.00%
2023/05/11	13.2	28.41	19	28.52	28.40	-5.8	19,730	-0.03%
2023/05/10	31.1	28.52	0	0.00	28.54	31.1	19,819	0.16%
2023/05/09	3.6	28.65	1.3	28.64	28.64	2.3	19,838	0.01%
2023/05/08	0.7	28.70	21	28.65	28.67	-20.3	20,137	-0.10%
2023/05/05	1.6	28.47	3	28.47	28.47	-1.4	20,193	-0.01%
2023/05/04	1	28.39	0	0.00	28.45	1	20,512	0.00%
2023/05/03	4	28.34	0.3	28.42	28.42	3.7	20,639	0.02%
2023/05/02	3.6	28.39	11	28.37	28.44	-7.4	20,848	-0.04%
2023/04/28	0.1	28.26	0	0.00	28.23	0.1	21,218	0.00%
2023/04/27	11.5	27.83	0	0.00	28.02	11.5	21,247	0.05%
2023/04/26	37.3	27.70	2	27.73	27.84	35.3	21,374	0.17%
2023/04/25	78.2	27.87	0	0.00	27.80	78.2	21,169	0.37%
2023/04/24	10.1	28.26	0	0.00	28.27	10.1	20,386	0.05%
2023/04/21	8.3	28.29	0	0.00	28.19	8.3	20,417	0.04%
2023/04/20	4.3	28.44	0.4	28.48	28.43	3.9	20,440	0.02%
2023/04/19	9.4	28.57	0	0.00	28.55	9.4	20,772	0.05%
2023/04/18	12	28.68	0	0.00	28.67	12	20,861	0.06%
2023/04/17	0.2	28.85	42	28.78	28.80	-41.8	20,763	-0.20%
2023/04/14	2.4	28.71	0	0.00	28.74	2.4	20,701	0.01%
2023/04/13	32	28.77	1	28.74	28.71	31	20,739	0.15%
2023/04/12	4	28.79	38	28.78	28.85	-34	20,533	-0.17%
2023/04/11	1.3	28.66	9	28.70	28.70	-7.7	20,618	-0.04%
2023/04/10	1.3	28.55	4	28.48	28.50	-2.7	20,786	-0.01%
2023/04/07	15.4	28.43	0	0.00	28.43	15.4	20,709	0.07%
2023/04/06	1.1	28.44	9	28.45	28.47	-7.9	20,739	-0.04%
2023/03/31	1.1	28.42	21	28.47	28.43	-19.9	20,527	-0.10%
2023/03/30	1.1	28.22	17	28.27	28.29	-15.9	20,270	-0.08%
2023/03/29	2.1	28.12	0	0.00	28.15	2.1	20,139	0.01%
2023/03/28	5.1	28.11	1	28.10	28.06	4.1	20,445	0.02%
2023/03/27	3.6	28.28	0	28.33	28.31	3.6	20,288	0.02%
2023/03/24	0.6	28.26	0	0.00	28.26	0.6	20,355	0.00%
2023/03/23	1	28.14	7	28.07	28.12	-6	20,172	-0.03%
2023/03/22	2.4	28.04	2	28.04	28.05	0.4	20,077	0.00%
2023/03/21	8.5	27.85	15	27.88	27.84	-6.5	19,992	-0.03%
2023/03/20	9.4	27.73	1	27.73	27.76	8.4	20,057	0.04%
2023/03/17	13.3	27.61	0	0.00	27.76	13.3	19,971	0.07%
2023/03/16	2.1	27.50	1	27.54	27.50	1.1	20,002	0.01%
2023/03/15	12	27.89	10	27.77	27.66	2	19,828	0.01%
2023/03/14	3	27.67	16	27.67	27.66	-13	20,028	-0.06%
2023/03/13	30.5	27.73	11	27.83	27.93	19.5	19,940	0.10%
2023/03/10	42.5	27.91	13	27.92	27.86	29.5	19,434	0.15%
2023/03/09	12	28.27	3	28.28	28.24	9	19,250	0.05%
2023/03/08	5.2	28.25	2	28.25	28.37	3.2	19,260	0.02%
2023/03/07	28.2	28.25	16	28.21	28.38	12.2	19,170	0.06%
2023/03/06	8.8	28.24	5	28.12	28.25	3.8	19,336	0.02%
2023/03/03	2.5	27.95	5	27.99	27.95	-2.5	19,265	-0.01%
2023/03/02	14.4	27.64	2	27.76	27.78	12.4	19,261	0.06%
2023/03/01	3.6	27.50	10.5	27.45	27.72	-6.9	19,262	-0.04%
2023/02/24	6	27.72	2.5	27.78	27.67	3.5	19,252	0.02%
2023/02/23	2.7	27.65	48	27.73	27.74	-45.3	18,853	-0.24%
2023/02/22	6	27.32	102.1	27.31	27.40	-96.1	18,630	-0.52%	大賣/
2023/02/21	0.6	27.56	6.1	27.53	27.53	-5.5	18,676	-0.03%
2023/02/20	8.7	27.39	0.5	27.39	27.41	8.2	18,848	0.04%
2023/02/17	2	27.20	2	27.22	27.24	0	19,228	0.00%
2023/02/16	2	27.30	2	27.32	27.33	0	19,710	0.00%
2023/02/15	4.4	27.07	3	27.08	27.05	1.4	19,842	0.01%
2023/02/14	0.1	27.18	16.1	27.08	27.13	-15.9	19,890	-0.08%
2023/02/13	10	26.92	0	0.00	26.97	10	20,252	0.05%
2023/02/10	12.2	27.02	1	27.15	27.02	11.2	20,463	0.05%
2023/02/09	0.4	27.20	31.8	27.16	27.15	-31.4	20,644	-0.15%
2023/02/08	7	27.17	3	27.15	27.15	4	20,772	0.02%
2023/02/07	3.1	26.94	2	26.91	26.94	1.1	20,779	0.01%
2023/02/06	14.4	26.89	0.5	26.95	26.92	13.9	20,807	0.07%
2023/02/03	4	26.98	2.9	26.96	27.00	1.1	20,631	0.01%
2023/02/02	24.1	26.93	1.8	26.96	26.99	22.3	20,588	0.11%
2023/02/01	14.1	26.66	4	26.62	26.67	10.1	20,715	0.05%
2023/01/31	7.4	26.59	1.6	26.63	26.54	5.8	20,789	0.03%
2023/01/30	5.6	26.50	43	26.48	26.53	-37.4	20,925	-0.18%
2023/01/17	8	26.05	0.1	26.09	26.06	8	21,187	0.04%
2023/01/16	4.2	26.03	6	26.05	26.02	-1.8	21,491	-0.01%
2023/01/13	9.4	26.00	10	26.07	25.98	-0.6	21,901	0.00%
2023/01/12	3.1	25.97	0	0.00	25.99	3.1	23,355	0.01%
2023/01/11	3.1	26.08	21	26.10	26.07	-17.9	26,140	-0.07%
2023/01/10	1.8	26.02	67	26.05	26.06	-65.2	28,394	-0.23%
2023/01/09	5.4	25.90	16.1	25.89	25.94	-10.7	30,395	-0.04%
2023/01/06	1.5	25.69	7	25.68	25.66	-5.5	30,737	-0.02%
2023/01/05	1.1	25.50	5	25.46	25.46	-3.9	31,646	-0.01%
2023/01/04	2	25.46	0	0.00	25.45	2	32,661	0.01%
2022/12/30	11.3	25.42	0	0.00	25.40	11.3	35,174	0.03%
2022/12/29	8	25.13	0	0.00	25.29	8	36,105	0.02%
2022/12/28	10.2	25.39	4	25.33	25.38	6.2	37,580	0.02%
2022/12/27	0.6	25.66	0	0.00	25.63	0.6	39,029	0.00%
2022/12/26	11	25.58	6	25.57	25.58	5	39,495	0.01%
2022/12/22	1.3	25.64	2	25.65	25.67	-0.7	40,666	0.00%
2022/12/21	4.3	25.37	1	25.34	25.34	3.3	41,902	0.01%
2022/12/20	47.3	25.48	1	25.35	25.30	46.3	42,413	0.11%
2022/12/19	0.8	25.76	13.2	25.62	25.73	-12.4	43,612	-0.03%
2022/12/16	8	25.44	4.1	25.50	25.70	3.9	43,959	0.01%
2022/12/15	0.3	25.71	2	25.70	25.70	-1.7	44,276	0.00%
2022/12/14	2.2	25.68	0	0.00	25.68	2.2	44,807	0.00%
2022/12/13	0.2	25.60	21	25.60	25.53	-20.8	45,119	-0.05%
2022/12/12	13.2	25.30	0.5	25.31	25.50	12.7	45,266	0.03%
2022/12/09	1.4	25.49	7	25.46	25.51	-5.6	45,466	-0.01%
2022/12/08	21	25.26	5	25.37	25.29	16	45,414	0.04%
2022/12/07	15.4	25.47	0.2	25.42	25.44	15.2	45,356	0.03%
2022/12/06	22	25.66	0	0.00	25.61	22	45,095	0.05%
2022/12/05	4.4	25.83	5.3	25.85	25.87	-0.9	44,791	0.00%
2022/12/02	14.5	25.72	1	25.77	25.73	13.5	44,678	0.03%
2022/12/01	40.1	25.87	2.3	25.89	25.82	37.8	44,927	0.08%
2022/11/30	8.1	25.54	4	25.53	25.65	4.1	44,924	0.01%
2022/11/29	5	25.29	0	0.00	25.47	5	45,006	0.01%
2022/11/28	4.9	25.34	26	25.36	25.32	-21.1	45,368	-0.05%
2022/11/25	4.2	25.56	0	0.00	25.52	4.2	45,495	0.01%
2022/11/24	0	25.53	8	25.45	25.54	-8	45,526	-0.02%
2022/11/23	7.8	25.29	0	0.00	25.30	7.8	45,616	0.02%
2022/11/22	6.3	25.10	0	0.00	25.10	6.3	46,286	0.01%
2022/11/21	16.3	25.29	4	25.26	25.22	12.3	46,210	0.03%
2022/11/18	3.2	25.59	23	25.58	25.43	-19.8	46,058	-0.04%
2022/11/17	1.7	25.47	16	25.57	25.58	-14.3	46,115	-0.03%
2022/11/16	14	25.56	20	25.50	25.53	-6	46,277	-0.01%
2022/11/15	7.3	25.49	11	25.49	25.55	-3.7	46,005	-0.01%
2022/11/14	7.5	25.37	1.6	25.42	25.42	5.9	45,523	0.01%
2022/11/11	13.1	25.00	10	25.04	25.00	3.1	44,997	0.01%
2022/11/10	2.3	24.56	17	24.54	24.53	-14.7	44,523	-0.03%
2022/11/09	3.7	24.55	5	24.57	24.61	-1.3	44,514	0.00%
2022/11/08	41.6	24.28	23	24.28	24.23	18.6	44,336	0.04%
2022/11/07	1.8	23.97	11	23.89	24.06	-9.2	43,972	-0.02%
2022/11/04	19.8	23.48	1	23.64	23.64	18.8	43,722	0.04%
2022/11/03	14	23.47	1	23.49	23.58	13	43,744	0.03%
2022/11/02	19	23.65	1.5	23.67	23.67	17.5	43,687	0.04%
2022/11/01	57	23.51	1	23.50	23.55	56	43,778	0.13%
2022/10/31	7.7	23.44	12	23.52	23.48	-4.3	43,858	-0.01%
2022/10/28	20.3	23.45	4	23.42	23.31	16.3	44,013	0.04%
2022/10/27	20.9	23.50	0	0.00	23.58	20.9	43,742	0.05%
2022/10/26	2	23.43	1	23.41	23.41	1	43,975	0.00%
2022/10/25	16.2	23.40	5	23.51	23.40	11.2	43,675	0.03%
2022/10/24	13	23.80	10	23.78	23.69	3	43,127	0.01%
2022/10/21	23.5	23.68	11	23.62	23.58	12.5	42,952	0.03%
2022/10/20	39.5	23.48	8	23.51	23.65	31.5	42,434	0.07%
2022/10/19	141.1	23.93	15	23.96	23.95	126.1	41,038	0.31%	大買/鉅額交易
2022/10/18	128.2	25.87	9	25.88	25.84	119.2	38,264	0.31%	大買/鉅額交易
2022/10/17	65.5	25.52	27	25.62	25.77	38.5	36,062	0.11%
2022/10/14	226.5	25.95	0	0.00	25.91	226.5	33,875	0.67%	大買/鉅額交易
2022/10/13	36.1	25.61	7	25.68	25.53	29.1	33,319	0.09%
2022/10/12	146	25.74	30	25.76	25.82	116	32,298	0.36%	大買/鉅額交易
2022/10/11	39.8	25.86	8	25.81	25.85	31.8	31,414	0.10%
2022/10/07	63.9	26.34	1	26.34	26.28	62.9	30,057	0.21%
2022/10/06	21.2	26.55	0	0.00	26.57	21.2	29,048	0.07%
2022/10/05	36.4	26.63	9	26.65	26.62	27.4	28,495	0.10%
2022/10/04	79.7	26.15	1	26.20	26.27	78.7	27,349	0.29%
2022/10/03	5.6	25.65	0	0.00	25.67	5.6	25,742	0.02%
2022/09/30	23.2	25.53	1	25.51	25.78	22.2	25,645	0.09%
2022/09/29	13.3	25.86	0	0.00	25.81	13.3	25,407	0.05%
2022/09/28	31.2	25.92	2	25.84	25.83	29.2	25,726	0.11%
2022/09/27	15.2	26.24	1	26.42	26.33	14.2	24,823	0.06%
2022/09/26	48.1	26.43	30	26.33	26.33	18.1	24,841	0.07%
2022/09/23	19	27.11	40	27.05	27.06	-21	24,343	-0.09%
2022/09/22	12.3	27.13	1	27.20	27.17	11.4	24,787	0.05%
2022/09/21	52.5	27.68	0	0.00	27.64	52.5	24,382	0.22%
2022/09/20	13.2	27.99	2	28.04	27.98	11.2	24,002	0.05%
2022/09/19	36.3	28.15	0	0.00	28.06	36.3	23,870	0.15%
2022/09/16	5.2	28.30	1	28.39	28.28	4.2	23,904	0.02%
2022/09/15	4.1	28.55	0	0.00	28.59	4.1	24,377	0.02%
2022/09/14	0.2	28.39	0	0.00	28.35	0.2	25,063	0.00%
2022/09/13	30	28.73	3	28.73	28.71	27	25,067	0.11%
2022/09/12	1.9	28.58	2	28.53	28.56	-0.1	25,899	0.00%
2022/09/08	3.3	27.99	0	0.00	28.25	3.3	26,541	0.01%
2022/09/07	9.6	27.88	0	0.00	27.90	9.6	27,361	0.04%
2022/09/06	7.1	28.09	3	28.24	28.08	4.1	27,108	0.02%
2022/09/05	8.8	28.07	0	0.00	28.18	8.8	27,077	0.03%
2022/09/02	17.8	28.24	0	0.00	28.10	17.8	27,375	0.06%
2022/09/01	30	28.38	0	0.00	28.44	30	26,958	0.11%
2022/08/31	5	28.49	0	0.00	28.79	5	26,588	0.02%
2022/08/30	1.7	28.63	0	0.00	28.67	1.7	26,330	0.01%
2022/08/29	12.4	28.42	5	28.35	28.45	7.4	26,109	0.03%
2022/08/26	9.1	29.07	1	29.15	29.10	8.1	25,430	0.03%
2022/08/25	3.1	28.94	1	28.90	28.94	2.1	25,285	0.01%
2022/08/24	16	28.95	0	0.00	28.80	16	25,177	0.06%
2022/08/23	27.4	28.97	50.5	28.92	28.93	-23.1	24,848	-0.09%
2022/08/22	16.6	29.19	0	0.00	29.25	16.6	24,388	0.07%
2022/08/19	10.1	29.26	1	29.25	29.42	9.1	24,110	0.04%
2022/08/18	5.4	29.21	30	29.16	29.29	-24.6	24,128	-0.10%
2022/08/17	1.4	29.25	0	0.00	29.28	1.4	24,037	0.01%
2022/08/16	101	29.15	0.1	29.23	29.24	100.9	24,041	0.42%	大買/
2022/08/15	4.1	29.18	0.1	29.25	29.22	4	23,880	0.02%
2022/08/12	7.2	29.23	0	0.00	29.30	7.2	23,637	0.03%
2022/08/11	86.7	29.11	0	0.00	29.12	86.7	23,814	0.36%
2022/08/10	3.8	28.84	15	28.82	28.81	-11.2	23,742	-0.05%
2022/08/09	4.3	29.06	0	0.00	29.07	4.3	23,654	0.02%
2022/08/08	5.5	28.78	21	28.72	28.87	-15.5	23,892	-0.06%
2022/08/05	1	28.71	25	28.71	28.87	-24	23,904	-0.10%
2022/08/04	12.4	28.32	12	28.29	28.43	0.4	24,150	0.00%
2022/08/03	1.5	28.41	0	0.00	28.44	1.5	24,195	0.01%
2022/08/02	110	28.37	0	0.00	28.45	110	24,176	0.45%	大買/鉅額交易
2022/08/01	3.1	28.57	0	0.00	28.76	3.1	24,031	0.01%
2022/07/29	0.1	28.56	2	28.48	28.55	-1.9	24,047	-0.01%
2022/07/28	2	28.31	0.1	28.23	28.18	1.9	23,873	0.01%
2022/07/27	6.5	28.06	0	0.00	28.25	6.5	23,648	0.03%
2022/07/26	7.5	28.09	35	28.06	28.12	-27.5	23,575	-0.12%
2022/07/25	3.9	28.27	15.3	28.24	28.33	-11.4	23,450	-0.05%
2022/07/22	31.3	28.38	4.5	28.35	28.40	26.8	23,497	0.11%
2022/07/21	19.1	28.19	7	28.20	28.38	12.1	23,839	0.05%
2022/07/20	3.3	28.03	16	28.00	28.00	-12.7	24,096	-0.05%
2022/07/19	23.2	27.42	11	27.55	27.68	12.2	24,748	0.05%
2022/07/18	32.6	27.36	1	27.31	27.48	31.6	24,713	0.13%
2022/07/15	4	27.09	0	0.00	27.09	4	24,487	0.02%
2022/07/14	1.3	27.01	0.2	27.23	27.18	1.1	24,288	0.00%
2022/07/13	8.1	27.17	2	27.12	27.08	6.1	24,146	0.03%
2022/07/12	19.9	26.55	0	0.00	26.62	19.9	24,016	0.08%
2022/07/11	3.1	27.22	0	0.00	27.25	3.1	23,577	0.01%
2022/07/08	12.3	27.17	23	27.13	27.25	-10.7	23,400	-0.05%
2022/07/07	8.6	26.38	2	26.70	26.76	6.6	23,071	0.03%
2022/07/06	59.2	26.47	1	26.50	26.32	58.2	23,127	0.25%
2022/07/05	14	26.58	0	0.00	26.96	14	22,663	0.06%
2022/07/04	44.6	26.67	8	27.00	26.68	36.6	22,393	0.16%
2022/07/01	61.8	27.02	0	0.00	26.81	61.8	22,566	0.27%
2022/06/30	39.7	27.56	0	0.00	27.56	39.7	21,708	0.18%
2022/06/29	5.4	28.19	2	28.31	28.14	3.4	20,881	0.02%
2022/06/28	4	28.40	1	28.47	28.53	3	20,578	0.01%
2022/06/27	13.2	28.69	21.3	28.75	28.86	-8.1	20,368	-0.04%
2022/06/24	9	28.09	15.2	28.26	28.10	-6.2	20,147	-0.03%
2022/06/23	73.1	28.10	1	27.97	28.05	72.1	20,047	0.36%
2022/06/22	61.2	28.83	5.2	28.56	28.50	56	19,293	0.29%
2022/06/21	5.2	29.09	6	29.02	29.28	-0.8	18,528	0.00%
2022/06/20	67.5	29.06	140	29.12	28.87	-72.5	18,308	-0.40%	大賣/
2022/06/17	159.4	29.47	124	29.45	29.62	35.4	17,392	0.20%	大買/大賣/
2022/06/16	58.5	30.23	0	0.00	29.94	58.5	16,622	0.35%
2022/06/15	11.8	30.33	0	0.00	30.39	11.8	15,696	0.08%
2022/06/14	11.3	30.30	10	30.37	30.48	1.3	15,602	0.01%
2022/06/13	15.4	30.44	0	0.00	30.51	15.4	15,482	0.10%
2022/06/10	8.1	31.04	1	31.11	31.08	7.1	14,994	0.05%
2022/06/09	13	31.32	0	0.00	31.30	13	15,011	0.09%
2022/06/08	5.2	31.57	0	0.00	31.60	5.2	14,992	0.03%
2022/06/07	8	31.37	1	31.45	31.44	7	15,163	0.05%
2022/06/06	2.2	31.45	2	31.48	31.48	0.2	15,209	0.00%
2022/06/02	4	31.39	0	0.00	31.40	4	15,616	0.03%
2022/06/01	7	31.55	0	0.00	31.52	7	16,204	0.04%
2022/05/31	14	31.35	2	31.27	31.40	12	16,408	0.07%
2022/05/30	9.2	31.39	0	0.00	31.43	9.2	16,672	0.06%
2022/05/27	0.2	31.13	5	31.10	31.08	-4.8	16,766	-0.03%
2022/05/26	3.2	30.90	0	0.00	30.80	3.2	17,092	0.02%
2022/05/25	2	30.73	1	30.80	30.88	1	17,125	0.01%
2022/05/24	10.2	30.69	2	30.84	30.70	8.2	17,438	0.05%
2022/05/23	1.4	30.85	0	0.00	30.86	1.4	17,461	0.01%
2022/05/20	11.2	30.73	0	0.00	30.72	11.2	17,709	0.06%
2022/05/19	17.6	30.47	0	0.00	30.68	17.6	18,026	0.10%
2022/05/18	3.1	30.83	0	0.00	31.01	3.1	17,868	0.02%
2022/05/17	2.2	30.72	0	0.00	30.69	2.2	17,836	0.01%
2022/05/16	16.4	30.71	1.3	30.71	30.72	15.1	17,947	0.08%
2022/05/13	11.6	30.71	0	0.00	30.80	11.6	17,622	0.07%
2022/05/12	41.3	30.73	0	0.00	30.63	41.3	17,584	0.23%
2022/05/11	40	31.18	0	0.00	31.17	40	17,093	0.23%
2022/05/10	0.5	31.39	1	31.30	31.65	-0.5	16,798	0.00%
2022/05/09	7	31.71	1	31.91	31.57	6	16,792	0.04%
2022/05/06	1.2	32.26	0	0.00	32.25	1.2	16,679	0.01%
2022/05/05	0	32.52	1	32.48	32.54	-1	16,763	-0.01%
2022/05/04	0.1	32.35	0	0.00	32.31	0.1	16,949	0.00%
2022/05/03	1	32.00	0	0.00	32.09	1	17,554	0.01%
2022/04/29	10	31.88	3	31.96	32.01	7	17,967	0.04%
2022/04/28	3.2	31.58	0	0.00	31.72	3.2	18,539	0.02%
2022/04/27	7.9	31.40	0	0.00	31.48	7.9	18,489	0.04%
2022/04/26	8.2	31.99	0	0.00	31.93	8.2	18,167	0.04%
2022/04/25	25.5	32.02	1	32.04	32.03	24.5	18,243	0.13%
2022/04/22	5	32.69	0	0.00	32.78	5	17,463	0.03%
2022/04/21	1.1	32.98	1	32.96	32.90	0.1	17,770	0.00%
2022/04/20	32.1	32.91	1	32.78	32.83	31.1	17,859	0.17%
2022/04/19	7.1	32.88	0	0.00	32.85	7.1	18,080	0.04%
2022/04/18	62.2	32.75	0	0.00	32.68	62.2	18,217	0.34%
2022/04/15	5	32.86	0	0.00	32.90	5	18,004	0.03%
2022/04/14	0.1	33.12	1	33.13	33.07	-0.9	18,223	-0.01%
2022/04/13	7.1	32.96	5	33.05	33.11	2.1	18,347	0.01%
2022/04/12	45.4	32.68	0	0.00	32.69	45.4	18,315	0.25%
2022/04/11	26.3	32.82	0	0.00	32.81	26.3	17,884	0.15%
2022/04/08	0.5	33.17	0	0.00	33.17	0.5	17,526	0.00%
2022/04/07	40.4	33.01	0	0.00	32.90	40.4	17,428	0.23%
2022/04/06	7.5	33.39	0	0.00	33.47	7.5	16,712	0.04%
2022/04/01	2.8	33.48	0	0.00	33.55	2.8	16,657	0.02%
2022/03/31	2	33.64	0	0.00	33.63	2	16,656	0.01%
2022/03/30	1.9	33.66	0	0.00	33.70	1.9	16,713	0.01%
2022/03/29	0	33.72	0	0.00	33.64	0	16,641	0.00%
2022/03/28	36.2	33.46	0	0.00	33.78	36.2	16,634	0.22%
2022/03/25	13.1	33.87	0	0.00	33.81	13.1	16,484	0.08%
2022/03/24	5.3	33.91	0.8	33.95	33.96	4.5	16,660	0.03%
2022/03/23	6.2	33.95	2	33.99	33.96	4.2	16,953	0.02%
2022/03/22	4.1	33.92	1	33.92	33.87	3.1	17,380	0.02%
2022/03/21	0.2	34.00	0	0.00	33.95	0.2	17,417	0.00%
2022/03/18	1.1	33.83	0	0.00	33.90	1.1	17,685	0.01%
2022/03/17	1.3	33.86	12	34.00	34.01	-10.7	17,731	-0.06%
2022/03/16	1.1	33.46	1.3	33.78	33.71	-0.1	17,821	0.00%
2022/03/15	2.1	33.81	4	33.78	33.78	-1.9	17,846	-0.01%
2022/03/14	0.3	34.14	0	0.00	34.13	0.3	18,020	0.00%
2022/03/11	2.1	33.86	2.1	33.89	33.90	0	18,151	0.00%
2022/03/10	1.1	33.81	0	33.90	33.89	1.1	18,239	0.01%
2022/03/09	0.1	33.40	7	33.33	33.36	-6.9	18,168	-0.04%
2022/03/08	11.1	33.03	10	33.26	33.00	1.1	18,129	0.01%
2022/03/07	7	33.54	2	33.38	33.45	5	17,675	0.03%
2022/03/04	16.3	34.19	0	0.00	34.04	16.3	17,185	0.09%
2022/03/03	1.2	34.09	2	34.18	34.22	-0.8	17,340	0.00%
2022/03/02	0.2	33.98	2.1	33.97	33.97	-1.8	17,356	-0.01%
2022/03/01	0.6	33.91	0	0.00	33.88	0.6	17,209	0.00%
2022/02/25	22.2	33.27	13.1	33.28	33.33	9.2	16,965	0.05%
2022/02/24	35	33.23	0.3	33.32	33.19	34.7	17,005	0.20%
2022/02/23	0	33.70	3.1	33.68	33.75	-3.1	16,824	-0.02%
2022/02/22	15	33.37	3	33.41	33.49	12	16,978	0.07%
2022/02/21	1.6	33.70	8	33.54	33.80	-6.4	17,361	-0.04%
2022/02/18	2.2	33.32	6	33.45	33.50	-3.8	17,247	-0.02%
2022/02/17	2.3	33.33	0.1	33.41	33.34	2.2	17,551	0.01%
2022/02/16	1	33.39	0	0.00	33.27	1	17,830	0.01%
2022/02/15	2	33.15	0	0.00	33.10	2	17,811	0.01%
2022/02/14	13.1	33.12	0.1	33.16	33.13	13	18,019	0.07%
2022/02/11	3	33.44	0	0.00	33.43	3	18,330	0.02%
2022/02/10	20.3	33.45	11	33.45	33.49	9.3	18,757	0.05%
2022/02/09	0	33.53	15	33.41	33.50	-15	19,206	-0.08%
2022/02/08	0.4	33.28	24	33.21	33.30	-23.6	19,190	-0.12%
2022/02/07	9.3	32.61	0	0.00	33.00	9.3	19,118	0.05%
2022/01/26	1.1	32.38	52	32.46	32.40	-50.9	19,021	-0.27%
2022/01/25	28.5	32.34	0	0.00	32.34	28.5	19,107	0.15%
2022/01/24	7	32.46	0	0.00	32.72	7	18,760	0.04%
2022/01/21	26.2	32.92	4	32.90	32.84	22.2	18,519	0.12%
2022/01/20	0.3	33.24	0	0.00	33.36	0.3	18,158	0.00%
2022/01/19	4.2	33.25	0	0.00	33.21	4.2	18,354	0.02%
2022/01/18	0.2	33.47	3	33.46	33.45	-2.8	18,641	-0.02%
2022/01/17	3.4	33.13	0	0.00	33.22	3.4	18,981	0.02%
2022/01/14	5.3	32.99	6	32.96	33.15	-0.7	21,215	0.00%
2022/01/13	2.1	33.18	3	33.20	33.20	-0.9	22,404	0.00%
2022/01/12	4.5	33.10	2	33.18	33.10	2.5	23,373	0.01%
2022/01/11	0.1	33.26	27	33.21	33.20	-26.9	23,638	-0.11%
2022/01/10	1.1	33.19	0	0.00	33.27	1.1	24,258	0.00%
2022/01/07	14	33.20	0	0.00	33.17	14	24,516	0.06%
2022/01/06	0.4	33.44	3	33.42	33.41	-2.6	24,667	-0.01%
2022/01/05	0.2	33.50	0	0.00	33.45	0.2	25,175	0.00%
2022/01/04	3.2	33.41	4	33.48	33.41	-0.8	26,009	0.00%
2022/01/03	3.6	33.43	0	0.00	33.42	3.6	26,439	0.01%
2021/12/30	1.2	33.62	8	33.63	33.58	-6.8	27,336	-0.02%
2021/12/29	0.2	33.61	4	33.59	33.61	-3.8	27,867	-0.01%
2021/12/28	1.5	33.56	0	0.00	33.56	1.5	28,292	0.01%
2021/12/27	1.1	33.37	2	33.38	33.38	-0.9	28,983	0.00%
2021/12/24	1.1	33.39	0	0.00	33.29	1.1	30,113	0.00%
2021/12/23	1.4	33.36	17	33.36	33.34	-15.6	30,324	-0.05%
2021/12/22	6.1	33.30	50	33.30	33.30	-43.9	30,997	-0.14%
2021/12/21	5	33.31	29	33.30	33.36	-24	31,128	-0.08%
2021/12/20	0.2	33.44	0	0.00	33.41	0.2	31,224	0.00%
2021/12/17	1.1	33.32	4	33.46	33.43	-2.9	31,075	-0.01%
2021/12/16	2.3	33.34	10	33.39	33.45	-7.7	30,909	-0.03%
2021/12/15	0.3	33.09	1	33.00	33.04	-0.7	31,068	0.00%
2021/12/14	16.4	32.99	25	32.99	32.95	-8.6	31,054	-0.03%
2021/12/13	5.3	33.35	0	0.00	33.33	5.3	30,895	0.02%
2021/12/10	2.2	33.36	10	33.40	33.30	-7.8	30,862	-0.03%
2021/12/09	0.6	33.35	0	0.00	33.32	0.6	30,754	0.00%
2021/12/08	10	33.25	7	33.18	33.18	3	30,597	0.01%
2021/12/07	6.5	32.91	15	33.00	33.03	-8.5	30,311	-0.03%
2021/12/06	5.6	32.77	5	32.78	32.86	0.6	30,069	0.00%
2021/12/03	0.2	32.69	3	32.70	32.65	-2.8	30,302	-0.01%
2021/12/02	6	32.50	0	0.00	32.47	6	30,250	0.02%
2021/12/01	0	32.55	16	32.32	32.50	-16	30,420	-0.05%
2021/11/30	4.9	32.47	3	32.45	32.30	1.9	30,392	0.01%
2021/11/29	10.1	32.25	50	32.01	32.22	-39.9	30,384	-0.13%
2021/11/26	21.6	32.52	3	32.50	32.35	18.6	30,133	0.06%
2021/11/25	0.2	32.67	0	0.00	32.65	0.2	29,905	0.00%
2021/11/24	21.5	32.69	5	32.52	32.61	16.5	29,925	0.06%
2021/11/23	14.1	32.66	0	0.00	32.63	14.1	29,885	0.05%
2021/11/22	0	0.00	20.7	33.01	32.93	-20.7	29,903	-0.07%
2021/11/19	7.1	32.90	0	0.00	32.93	7.1	29,833	0.02%
2021/11/18	5.1	32.98	2	32.96	32.98	3.1	29,820	0.01%
2021/11/17	4.1	32.65	1	32.68	32.71	3.1	29,329	0.01%
2021/11/16	90	32.48	46	32.50	32.59	44	29,410	0.15%
2021/11/15	55.5	32.40	0	0.00	32.43	55.5	29,642	0.19%
2021/11/12	2.3	32.17	2	32.20	32.20	0.3	29,635	0.00%
2021/11/11	1	32.35	0	0.00	32.15	1	29,814	0.00%
2021/11/10	5	32.34	4	32.36	32.34	1	30,295	0.00%
2021/11/09	6	32.34	13	32.41	32.35	-7	30,107	-0.02%
2021/11/08	10.4	32.03	18	32.26	32.39	-7.6	29,738	-0.03%
2021/11/05	18.2	31.89	1	31.89	31.95	17.2	29,680	0.06%
2021/11/04	6.3	31.92	0	0.00	31.86	6.3	29,884	0.02%
2021/11/03	0.2	31.82	12	31.74	31.77	-11.8	29,845	-0.04%
2021/11/02	5	31.62	1	31.70	31.53	4	29,764	0.01%
2021/11/01	0.1	31.61	0	0.00	31.56	0.1	29,464	0.00%
2021/10/29	7.1	31.40	0	0.00	31.45	7.1	29,203	0.02%
2021/10/28	12.2	31.37	0	0.00	31.39	12.2	29,000	0.04%
2021/10/27	12.4	31.03	0	0.00	31.15	12.4	28,924	0.04%
2021/10/26	34.1	30.90	7	30.99	31.05	27.1	28,992	0.09%
2021/10/25	15.2	30.80	2	30.80	30.86	13.2	28,743	0.05%
2021/10/22	76.4	30.68	2	30.76	30.84	74.4	28,569	0.26%
2021/10/21	21.2	32.36	29	32.36	32.40	-7.8	26,495	-0.03%
2021/10/20	27	32.37	16	32.35	32.37	11	25,033	0.04%
2021/10/19	24.3	32.36	0	0.00	32.40	24.3	23,996	0.10%
2021/10/18	15.1	32.34	0	0.00	32.36	15.1	23,655	0.06%
2021/10/15	4.2	32.31	6	32.31	32.31	-1.8	23,612	-0.01%
2021/10/14	14.1	32.05	1	32.18	32.18	13.1	23,569	0.06%
2021/10/13	20	32.18	3	32.14	32.17	17	23,078	0.07%
2021/10/12	46.1	32.30	0	0.00	32.24	46.1	22,532	0.20%
2021/10/08	38	32.59	0	0.00	32.59	38	21,746	0.17%
2021/10/07	19	32.34	0	0.00	32.57	19	21,631	0.09%
2021/10/06	37.2	31.82	2	31.80	31.88	35.2	20,959	0.17%
2021/10/05	19	31.66	0	0.00	31.96	19	20,585	0.09%
2021/10/04	61.2	32.01	0.8	32.25	31.84	60.4	20,219	0.30%
2021/10/01	57.4	32.34	0.3	32.34	32.26	57.2	19,474	0.29%
2021/09/30	10.3	32.64	0	0.00	32.77	10.3	18,345	0.06%
2021/09/29	25.5	32.66	4	32.68	32.70	21.5	18,174	0.12%
2021/09/28	40.1	33.00	1	33.13	33.08	39.1	17,606	0.22%
2021/09/27	12	33.30	1	33.27	33.30	11	17,512	0.06%
2021/09/24	2.1	33.36	0	0.00	33.30	2.1	17,887	0.01%
2021/09/23	15	33.08	2	33.12	33.08	13	17,863	0.07%
2021/09/22	11.2	32.85	1	33.00	32.90	10.2	17,894	0.06%
2021/09/17	0.4	33.47	1	33.42	33.42	-0.7	17,382	0.00%
2021/09/16	13.2	33.20	0	0.00	33.28	13.2	17,370	0.08%
2021/09/15	2.4	33.25	0	0.00	33.33	2.4	17,219	0.01%
2021/09/14	1	33.38	0	0.00	33.36	1	17,241	0.01%
2021/09/13	1.5	33.42	1	33.49	33.41	0.5	17,264	0.00%
2021/09/10	1	33.00	2	33.20	33.22	-1	17,282	-0.01%
2021/09/09	1.7	32.92	0	0.00	32.94	1.7	17,241	0.01%
2021/09/08	23.5	32.85	5	32.81	32.80	18.5	17,202	0.11%
2021/09/07	0.7	33.18	0	0.00	33.16	0.7	16,852	0.00%
2021/09/06	1	33.14	0.1	33.23	33.07	0.9	16,790	0.01%
2021/09/03	3	33.22	0	0.00	33.24	3	16,600	0.02%
2021/09/02	1	33.14	0	0.00	33.16	1	16,607	0.01%
2021/09/01	0.2	33.39	0.7	33.39	33.39	-0.5	16,552	0.00%
2021/08/31	12.5	33.09	2	33.22	33.38	10.5	16,476	0.06%
2021/08/30	1.3	33.25	2	33.22	33.29	-0.7	16,532	0.00%
2021/08/27	41.3	33.05	0	0.00	33.11	41.3	16,504	0.25%
2021/08/26	50.1	32.81	5.4	32.81	32.99	44.6	16,452	0.27%
2021/08/25	0.1	33.05	0.2	32.95	33.00	-0.1	16,281	0.00%
2021/08/24	3.6	32.77	2	32.94	32.80	1.6	16,383	0.01%
2021/08/23	4	32.81	5	32.80	32.88	-1	16,186	-0.01%
2021/08/20	5	32.17	1	32.30	32.26	4	16,057	0.03%
2021/08/19	24.8	32.44	0	0.00	32.32	24.8	15,784	0.16%
2021/08/18	8.4	32.31	2	32.68	33.07	6.4	15,181	0.04%
2021/08/17	11	32.68	0	0.00	32.53	11	14,907	0.07%
2021/08/16	18.1	32.92	0	0.00	32.86	18.1	14,707	0.12%
2021/08/13	8	33.28	2	33.32	33.27	6	14,056	0.04%
2021/08/12	1.4	33.38	0	0.00	33.51	1.4	13,851	0.01%
2021/08/11	9.8	33.46	18	33.63	33.49	-8.3	13,905	-0.06%
2021/08/10	3.7	33.84	0	0.00	33.79	3.7	13,704	0.03%
2021/08/09	3.3	34.07	0	0.00	34.10	3.3	14,439	0.02%
2021/08/06	5.1	34.19	0	0.00	34.25	5.1	14,660	0.04%
2021/08/05	0	34.28	0	0.00	34.20	0	15,367	0.00%
2021/08/04	4.8	34.30	0	0.00	34.35	4.8	16,712	0.03%
2021/08/03	6	34.03	5	34.03	34.15	1	17,432	0.01%
2021/08/02	17	33.85	0	0.00	34.00	17	17,428	0.10%
2021/07/30	1.1	34.02	6	34.12	33.90	-4.9	17,250	-0.03%
2021/07/29	22.4	33.92	2	34.03	34.10	20.4	17,094	0.12%
2021/07/28	30.4	33.55	0	0.00	33.89	30.4	17,359	0.18%
2021/07/27	12.7	34.09	6	34.19	34.07	6.7	17,372	0.04%
2021/07/26	1.6	34.58	2	34.55	34.50	-0.4	17,260	0.00%
2021/07/23	1.1	34.33	0	0.00	34.47	1.1	17,212	0.01%
2021/07/22	4.6	34.18	21	34.17	34.21	-16.4	17,183	-0.10%
2021/07/21	9.5	34.25	2	34.06	34.13	7.5	16,996	0.04%
2021/07/20	2.3	34.54	0	0.00	34.56	2.3	16,353	0.01%
2021/07/19	1.2	35.13	0.8	35.04	35.14	0.4	16,195	0.00%
2021/07/16	1.1	34.94	2	35.12	35.12	-0.9	16,301	-0.01%
2021/07/15	31.3	34.68	3.2	34.69	34.98	28.1	16,244	0.17%
2021/07/14	16.7	34.49	0	0.00	34.48	16.7	16,238	0.10%
2021/07/13	11.1	35.00	1	35.11	34.85	10.1	16,009	0.06%
2021/07/12	5	35.17	2	35.27	35.27	3	15,934	0.02%
2021/07/09	4	35.44	1.5	35.40	35.44	2.5	15,733	0.02%
2021/07/08	2.1	35.71	1	35.70	35.80	1.1	15,796	0.01%
2021/07/07	4.3	35.66	2.1	35.58	35.61	2.2	15,802	0.01%
2021/07/06	2.3	35.93	1	36.00	35.91	1.3	15,704	0.01%
2021/07/05	6.4	35.55	1	35.54	35.69	5.4	15,631	0.03%
2021/07/02	0.2	35.21	3.2	35.21	35.20	-3	15,550	-0.02%
2021/07/01	1.2	34.93	2	35.24	35.00	-0.8	15,473	-0.01%
2021/06/30	9.4	34.95	0.2	34.91	35.00	9.2	15,037	0.06%
2021/06/29	3.5	34.83	6	35.00	34.80	-2.5	15,029	-0.02%
2021/06/28	3.5	35.10	2	34.95	35.10	1.5	15,068	0.01%
2021/06/25	0	0.00	3.2	34.87	34.74	-3.2	15,000	-0.02%
2021/06/24	0.1	34.70	0.1	34.49	34.66	0	15,045	0.00%
2021/06/23	5.2	34.45	0.2	34.48	34.45	5	15,186	0.03%
2021/06/22	8	34.66	0	0.00	34.43	8	15,168	0.05%
2021/06/18	0.1	34.96	0	0.00	34.91	0.1	15,026	0.00%
2021/06/17	4.4	34.73	0	0.00	34.90	4.4	15,116	0.03%
2021/06/16	2.1	34.69	0.1	34.75	34.78	2	15,232	0.01%
2021/06/15	0.4	34.80	0	0.00	34.65	0.4	15,274	0.00%
2021/06/11	4	34.57	1	34.64	34.55	3	15,354	0.02%
2021/06/10	31.3	34.59	0	0.00	34.60	31.3	15,462	0.20%
2021/06/09	1	34.40	0	0.00	34.45	1	15,529	0.01%
2021/06/08	1.3	34.60	0	0.00	34.65	1.3	15,624	0.01%
2021/06/07	3.1	34.46	1	34.78	34.72	2.1	15,739	0.01%
2021/06/04	1	34.75	0.7	34.82	34.77	0.3	15,681	0.00%
2021/06/03	1	34.91	1	35.10	34.95	0	15,696	0.00%
2021/06/02	3.1	34.92	0.4	35.08	34.96	2.7	15,809	0.02%
2021/06/01	1	34.75	5.1	34.90	35.06	-4.1	15,858	-0.03%
2021/05/31	4	34.62	1	34.75	34.75	3	15,721	0.02%
2021/05/28	3.4	34.55	1	34.53	34.55	2.4	15,754	0.01%
2021/05/27	1	34.01	0	0.00	34.28	1	15,767	0.01%
2021/05/26	0.1	34.36	0.5	34.36	34.32	-0.4	15,811	0.00%
2021/05/25	3	34.22	0	0.00	34.34	3	15,861	0.02%
2021/05/24	1.5	33.87	1	33.93	34.05	0.5	15,943	0.00%
2021/05/21	8.2	34.04	0	0.00	34.00	8.2	15,870	0.05%
2021/05/20	2	33.79	10	33.79	33.86	-8	15,950	-0.05%
2021/05/19	3.3	33.87	1	33.98	34.10	2.3	15,867	0.01%
2021/05/18	2.1	33.46	2	33.13	34.01	0.1	15,921	0.00%
2021/05/17	22.8	32.60	7	33.12	32.75	15.8	15,879	0.10%
2021/05/14	7.4	33.68	5	33.80	33.65	2.4	14,792	0.02%
2021/05/13	15.3	33.15	9	33.15	33.40	6.3	14,460	0.04%
2021/05/12	24.2	33.43	2	33.36	33.50	22.2	13,679	0.16%
2021/05/11	17.8	34.95	0.2	35.26	34.70	17.6	12,332	0.14%
2021/05/10	0.1	35.93	0	0.00	35.88	0.1	11,676	0.00%
2021/05/07	1.2	35.74	0	0.00	35.72	1.2	11,778	0.01%
2021/05/06	0.5	35.38	2	35.07	35.30	-1.5	11,877	-0.01%
2021/05/05	4.1	35.49	18	35.28	35.35	-14	11,916	-0.12%
2021/05/04	32	35.15	3	35.41	35.30	29	11,516	0.25%
2021/05/03	0	36.05	2	36.05	35.91	-2	11,089	-0.02%
2021/04/29	2.4	36.08	1	36.12	36.12	1.4	11,039	0.01%
2021/04/28	0.1	36.00	1	35.91	35.98	-0.9	11,127	-0.01%
2021/04/27	0.1	36.00	1	35.95	35.98	-0.9	11,379	-0.01%
2021/04/26	0.3	35.98	4.4	35.79	35.99	-4.1	11,527	-0.04%
2021/04/23	15	35.22	6	35.20	35.30	9	11,671	0.08%
2021/04/22	8	35.62	1	35.70	35.40	7	11,800	0.06%
2021/04/21	1.1	35.34	0	0.00	35.53	1.1	12,099	0.01%
2021/04/20	3	35.35	10	35.40	35.33	-7	12,400	-0.06%
2021/04/19	3.5	35.18	0.1	35.22	35.20	3.4	12,466	0.03%
2021/04/16	7.2	34.89	1.2	34.85	34.94	6	12,623	0.05%
2021/04/15	1.4	34.48	0.2	34.69	34.50	1.2	12,665	0.01%
2021/04/14	6.4	34.26	0	34.45	34.35	6.4	13,099	0.05%
2021/04/13	2.9	34.54	3.1	34.57	34.47	-0.2	13,191	0.00%
2021/04/12	1.2	34.71	2	34.70	34.69	-0.8	13,479	-0.01%
2021/04/09	2.2	34.66	1	34.65	34.70	1.2	13,634	0.01%
2021/04/08	1.1	34.71	30	34.70	34.75	-28.9	13,861	-0.21%
2021/04/07	1.3	34.72	30	34.72	34.71	-28.7	13,924	-0.21%
2021/04/06	1.1	34.80	0.5	34.95	34.74	0.6	13,991	0.00%
2021/04/01	5.1	34.64	0.3	34.65	34.61	4.8	14,051	0.03%
2021/03/31	5.4	34.73	2	34.68	34.63	3.4	14,126	0.02%
2021/03/30	1.1	34.51	0.2	34.60	34.60	0.9	13,963	0.01%
2021/03/29	2.8	34.31	0.2	34.35	34.34	2.6	14,041	0.02%
2021/03/26	0	33.76	24	33.77	33.80	-24	14,091	-0.17%
2021/03/25	3	33.52	0	0.00	33.66	3	14,089	0.02%
2021/03/24	1.2	33.69	0	0.00	33.65	1.2	14,064	0.01%
2021/03/23	0.2	33.69	0	0.00	33.66	0.2	14,047	0.00%
2021/03/22	5.1	33.59	4	33.64	33.60	1.1	14,115	0.01%
2021/03/19	12.6	33.57	3	33.42	33.60	9.6	14,304	0.07%
2021/03/18	2	33.47	1.2	33.52	33.53	0.9	14,273	0.01%
2021/03/17	26.1	33.01	24	33.00	32.95	2.1	14,394	0.01%
2021/03/16	4.5	32.98	16	32.98	32.99	-11.5	14,595	-0.08%
2021/03/15	3	32.72	8.2	32.66	32.74	-5.1	14,896	-0.03%
2021/03/12	3.8	32.38	3.2	32.38	32.43	0.6	15,119	0.00%
2021/03/11	0.2	32.35	6.3	32.31	32.33	-6.1	15,393	-0.04%
2021/03/10	0.1	32.13	16	32.12	32.10	-15.9	15,574	-0.10%
2021/03/09	0.5	32.03	1	31.98	32.00	-0.5	15,641	0.00%
2021/03/08	1.4	31.94	0	0.00	32.00	1.4	15,766	0.01%
2021/03/05	15.1	31.68	0.1	31.77	31.80	15	15,693	0.10%
2021/03/04	12.1	31.88	1	31.77	31.80	11.1	15,709	0.07%
2021/03/03	1.5	31.86	10	31.90	31.93	-8.5	15,785	-0.05%
2021/03/02	5.2	31.90	1	32.00	31.90	4.2	15,732	0.03%
2021/02/26	6	31.93	0	0.00	31.90	6	15,774	0.04%
2021/02/25	3.1	31.97	0.1	31.98	32.01	3	15,760	0.02%
2021/02/24	2.1	31.81	6.2	31.98	31.80	-4.1	15,763	-0.03%
2021/02/23	1.4	31.76	2	31.66	31.80	-0.6	15,634	0.00%
2021/02/22	3.2	31.44	3	31.49	31.50	0.2	15,506	0.00%
2021/02/19	3.5	30.96	7	31.13	31.12	-3.5	15,365	-0.02%
2021/02/18	3	31.10	4	31.01	31.13	-1	15,500	-0.01%
2021/02/17	36.8	30.90	9.8	30.94	31.00	27	15,543	0.17%
2021/02/05	15.2	30.56	10	30.55	30.55	5.2	15,356	0.03%
2021/02/04	10.3	30.47	2	30.53	30.51	8.3	15,473	0.05%
2021/02/03	0	0.00	1	30.54	30.51	-1	15,563	-0.01%
2021/02/02	1.1	30.55	0	0.00	30.50	1.1	15,854	0.01%
2021/02/01	4	30.13	0	0.00	30.25	4	16,075	0.02%
2021/01/29	9.5	30.41	13	30.64	30.26	-3.5	16,246	-0.02%
2021/01/28	3	30.60	2	30.84	30.72	1	16,201	0.01%
2021/01/27	1	30.96	5	30.95	30.95	-4	16,259	-0.02%
2021/01/26	0	30.70	17	30.64	30.68	-17	16,164	-0.11%
2021/01/25	4.3	30.44	13.5	30.58	30.83	-9.2	16,491	-0.06%
2021/01/22	6.6	30.55	10	30.44	30.53	-3.4	16,841	-0.02%
2021/01/21	6.4	30.29	1.1	30.39	30.30	5.3	17,518	0.03%
2021/01/20	10.2	30.37	2	30.32	30.25	8.2	19,146	0.04%
2021/01/19	0.1	30.74	1	30.74	30.74	-0.9	19,403	0.00%
2021/01/18	6	30.48	33.2	30.50	30.61	-27.2	19,634	-0.14%
2021/01/15	3.3	31.02	14	30.86	30.79	-10.7	19,548	-0.05%
2021/01/14	0.4	30.93	8.3	30.96	30.92	-7.9	19,520	-0.04%
2021/01/13	1.7	30.67	2	30.60	30.69	-0.3	19,429	0.00%
2021/01/12	11.2	30.43	0	0.00	30.35	11.2	19,254	0.06%
2021/01/11	1.2	30.53	8.5	30.60	30.61	-7.3	19,281	-0.04%
2021/01/08	0.2	30.46	8	30.39	30.46	-7.8	19,283	-0.04%
2021/01/07	0.6	30.22	10	30.15	30.22	-9.4	19,236	-0.05%
2021/01/06	3.3	29.96	6	30.12	30.00	-2.7	18,861	-0.01%
2021/01/05	0.2	30.05	2	30.00	30.02	-1.8	18,702	-0.01%
2021/01/04	3.9	29.92	6	29.99	29.94	-2.1	18,639	-0.01%
2020/12/31	16.9	29.80	22	29.85	29.95	-5.1	18,552	-0.03%
2020/12/30	0.2	29.76	0	0.00	29.78	0.2	18,338	0.00%
2020/12/29	5	29.70	0	0.00	29.67	5	18,326	0.03%
2020/12/28	1	29.73	4	29.70	29.75	-3	18,329	-0.02%
2020/12/25	1.1	29.51	15	29.50	29.51	-13.9	18,165	-0.08%
2020/12/24	0.2	29.51	0	0.00	29.48	0.2	18,085	0.00%
2020/12/23	6.5	29.39	0	0.00	29.42	6.5	18,156	0.04%
2020/12/22	2.1	29.55	0	0.00	29.43	2.1	18,606	0.01%
2020/12/21	14	29.52	0	0.00	29.60	14	19,258	0.07%
2020/12/18	6.5	29.62	0.2	29.66	29.61	6.3	19,328	0.03%
2020/12/17	1	29.60	0	0.00	29.66	1	19,561	0.01%
2020/12/16	17.3	29.63	6	29.62	29.80	11.3	19,561	0.06%
2020/12/15	22.6	29.58	21	29.53	29.51	1.6	19,488	0.01%
2020/12/14	2.3	29.82	0	0.00	29.82	2.3	19,302	0.01%
2020/12/11	5.1	29.67	31	29.85	29.81	-25.9	19,359	-0.13%
2020/12/10	8.1	29.96	1	30.01	29.94	7.1	19,265	0.04%
2020/12/09	1.4	30.16	15	30.03	30.14	-13.6	19,097	-0.07%
2020/12/08	0.4	29.91	4	29.89	29.90	-3.6	18,695	-0.02%
2020/12/07	2.2	29.82	73	29.76	29.85	-70.8	18,414	-0.38%
2020/12/04	12.9	29.66	19	29.62	29.68	-6.1	18,251	-0.03%
2020/12/03	1.1	29.46	0	0.00	29.45	1.1	18,137	0.01%
2020/12/02	0.1	29.48	11	29.41	29.44	-10.9	18,138	-0.06%
2020/12/01	2.3	29.31	8	29.31	29.35	-5.7	18,131	-0.03%
2020/11/30	0.5	29.41	0	0.00	29.35	0.5	18,213	0.00%
2020/11/27	1.2	29.32	5	29.25	29.32	-3.8	18,098	-0.02%
2020/11/26	0.1	29.20	2	29.13	29.15	-1.9	18,010	-0.01%
2020/11/25	20.1	29.07	4	29.01	29.01	16.1	18,006	0.09%
2020/11/24	6.2	29.14	1.8	29.16	29.11	4.4	17,904	0.02%
2020/11/23	1	29.16	0	0.00	29.14	1	17,841	0.01%
2020/11/20	4	28.85	6	28.85	28.88	-2	17,893	-0.01%
2020/11/19	11.1	28.87	1	28.86	28.86	10.1	18,118	0.06%
2020/11/18	4.4	28.87	2	28.85	28.90	2.4	18,250	0.01%
2020/11/17	3	28.84	6	28.87	28.81	-3	18,455	-0.02%
2020/11/16	13.4	28.79	3	28.78	28.80	10.4	19,178	0.05%
2020/11/13	3.7	28.43	0	0.00	28.53	3.7	18,963	0.02%
2020/11/12	14.1	28.45	0	0.00	28.40	14.1	18,920	0.07%
2020/11/11	15.1	28.42	1	28.40	28.50	14.1	18,920	0.07%
2020/11/10	16.2	28.34	1	28.37	28.29	15.2	18,893	0.08%
2020/11/09	6.1	28.38	6.1	28.40	28.40	0	18,592	0.00%
2020/11/06	12.1	28.20	1.1	28.19	28.19	11	18,420	0.06%
2020/11/05	1	28.10	2	28.12	28.12	-1	18,259	-0.01%
2020/11/04	5	28.05	2	28.01	28.05	3	18,240	0.02%
2020/11/03	5	27.97	17	27.99	28.01	-12	18,058	-0.07%
2020/11/02	12	27.69	20	27.80	27.72	-8	17,951	-0.04%
2020/10/30	37	27.84	1	27.96	27.80	36	17,737	0.20%
2020/10/29	28	27.88	0	0.00	27.98	28	17,214	0.16%
2020/10/28	34.7	28.24	0	0.00	28.19	34.7	16,451	0.21%
2020/10/27	7	29.61	0	0.00	29.69	7	14,985	0.05%
2020/10/26	7	29.71	5	29.69	29.69	2	14,571	0.01%
2020/10/23	1	29.62	2	29.63	29.63	-1	14,243	-0.01%
2020/10/22	4.2	29.55	20	29.58	29.59	-15.8	14,252	-0.11%
2020/10/21	24	29.64	3	29.68	29.59	21	14,117	0.15%
2020/10/20	4.5	29.62	5	29.64	29.64	-0.5	13,965	0.00%
2020/10/19	0.5	29.69	1	29.62	29.64	-0.5	14,347	0.00%
2020/10/16	15.1	29.61	12	29.62	29.56	3.1	14,557	0.02%
2020/10/15	9	29.59	48	29.70	29.69	-39	14,581	-0.27%
2020/10/14	4	29.73	2	29.74	29.74	2	14,485	0.01%
2020/10/13	10	29.70	2	29.67	29.71	8	14,504	0.06%
2020/10/12	14.3	29.81	2	29.86	29.74	12.3	14,442	0.09%
2020/10/08	3.1	29.73	13	29.77	29.76	-9.9	14,174	-0.07%
2020/10/07	3	29.63	0	0.00	29.65	3	14,166	0.02%
2020/10/06	4	29.64	3.3	29.67	29.68	0.7	14,217	0.01%
2020/10/05	3	29.45	12	29.42	29.45	-9	14,385	-0.06%
2020/09/30	0	0.00	2	29.48	29.48	-2	14,532	-0.01%
2020/09/29	9	29.35	5	29.45	29.40	4	15,005	0.03%
2020/09/28	1	29.27	0	0.00	29.38	1	15,348	0.01%
2020/09/25	18	28.81	7	28.89	28.90	11	15,839	0.07%
2020/09/24	60	29.12	9	29.32	29.06	51	15,657	0.33%
2020/09/23	2	29.59	0	0.00	29.70	2	15,278	0.01%
2020/09/22	3.1	29.80	0	0.00	29.80	3.1	15,424	0.02%
2020/09/21	6	30.11	0	0.00	30.03	6	15,180	0.04%
2020/09/18	3	30.16	2	30.20	30.20	1	15,272	0.01%
2020/09/17	0	30.26	0	0.00	30.23	0	15,304	0.00%
2020/09/16	4.5	30.19	1	30.20	30.25	3.5	15,278	0.02%
2020/09/15	0.5	30.15	0	0.00	30.10	0.5	15,251	0.00%
2020/09/14	2.4	29.89	0	0.00	29.98	2.4	15,378	0.02%
2020/09/11	0	29.85	0	0.00	29.75	0	15,516	0.00%
2020/09/10	1.1	29.87	1	29.88	29.85	0.1	15,677	0.00%
2020/09/09	17.1	29.60	10	29.59	29.85	7.1	15,903	0.04%
2020/09/08	6	29.91	6	29.96	29.97	0	15,932	0.00%
2020/09/07	3	30.05	0	0.00	29.96	3	16,173	0.02%
2020/09/04	1	30.00	0	0.00	30.09	1	16,345	0.01%
2020/09/03	0.1	30.28	0	0.00	30.25	0.1	16,346	0.00%
2020/09/02	0.1	30.18	1	30.10	30.14	-0.9	16,374	-0.01%
2020/09/01	0	0.00	1	30.05	30.06	-1	16,665	-0.01%
2020/08/31	7	30.30	0	0.00	30.16	7	16,971	0.04%
2020/08/28	4	30.19	0	0.00	30.24	4	17,226	0.02%
2020/08/27	11	30.34	5	30.46	30.33	6	17,715	0.03%
2020/08/26	6.4	30.35	1	30.44	30.43	5.4	17,808	0.03%
2020/08/25	0.1	30.46	0	0.00	30.44	0.1	17,900	0.00%
2020/08/24	3.4	30.06	1	30.10	30.14	2.4	17,717	0.01%
2020/08/21	7.1	30.05	7	30.03	30.11	0.1	17,747	0.00%
2020/08/20	13	29.84	3	29.68	29.79	10	17,584	0.06%
2020/08/19	3	30.90	1.4	30.97	30.77	1.6	17,106	0.01%
2020/08/18	0.5	30.90	1	30.90	30.90	-0.5	17,222	0.00%
2020/08/17	0.6	30.96	1	30.81	30.96	-0.4	17,405	0.00%
2020/08/14	1.6	30.63	0	0.00	30.63	1.6	17,515	0.01%
2020/08/13	0.1	30.35	0	0.00	30.32	0.1	17,551	0.00%
2020/08/12	1	30.21	1.7	30.24	30.22	-0.7	17,670	0.00%
2020/08/11	0	30.48	0	0.00	30.35	0	17,800	0.00%
2020/08/10	1.2	30.73	3	30.70	30.60	-1.8	17,852	-0.01%
2020/08/07	1.1	30.66	0	0.00	30.65	1.1	17,963	0.01%
2020/08/06	0.1	30.70	0	0.00	30.70	0.1	18,123	0.00%
2020/08/05	0.7	30.61	2	30.49	30.62	-1.3	18,150	-0.01%
2020/08/04	0.1	30.15	0	0.00	30.17	0.1	18,066	0.00%
2020/08/03	1.1	30.00	1.2	30.01	30.01	-0.1	18,203	0.00%
2020/07/31	0	30.12	1	30.21	30.24	-1	18,362	-0.01%
2020/07/30	0.7	29.93	3	29.78	29.99	-2.3	18,199	-0.01%
2020/07/29	2.4	29.65	0	0.00	29.62	2.4	18,290	0.01%
2020/07/28	2	29.62	22	29.76	29.46	-20	18,589	-0.11%
2020/07/27	10.3	29.90	2	29.87	29.84	8.3	18,958	0.04%
2020/07/24	5	30.00	4	30.13	29.85	1	19,177	0.01%
2020/07/23	0.4	30.06	18	30.08	30.17	-17.6	19,226	-0.09%
2020/07/22	5.1	29.91	9	29.99	29.97	-3.9	19,001	-0.02%
2020/07/21	10.1	29.80	10.5	29.85	29.84	-0.4	18,618	0.00%
2020/07/20	10.5	29.45	1	29.49	29.55	9.5	18,471	0.05%
2020/07/17	1.1	29.63	29	29.68	29.59	-27.9	18,517	-0.15%
2020/07/16	0.7	29.63	23.4	29.65	29.63	-22.7	18,912	-0.12%
2020/07/15	5.3	29.61	16	29.77	29.53	-10.7	19,020	-0.06%
2020/07/14	1.6	29.63	1	29.70	29.58	0.6	19,474	0.00%
2020/07/13	0.2	29.65	11	29.65	29.65	-10.8	19,664	-0.06%
2020/07/10	3.6	29.70	3	29.67	29.52	0.6	20,111	0.00%
2020/07/09	4.1	29.94	1.9	29.84	29.74	2.2	20,149	0.01%
2020/07/08	4.2	29.59	29.1	29.75	29.72	-24.9	20,104	-0.12%
2020/07/07	25	29.83	5	29.61	29.43	20	19,758	0.10%
2020/07/06	5.1	29.72	124	29.68	29.83	-118.9	19,831	-0.60%	大賣/鉅額交易
2020/07/03	2.1	29.30	48	29.27	29.33	-45.9	19,848	-0.23%
2020/07/02	5.8	28.96	24.6	29.01	29.09	-18.7	19,919	-0.09%
2020/07/01	0	0.00	5	28.85	28.79	-5	19,835	-0.03%
2020/06/30	20.2	28.56	0	28.59	28.56	20.2	19,720	0.10%
2020/06/29	11.2	28.46	5	28.50	28.51	6.2	19,944	0.03%
2020/06/23	0.3	28.57	1	28.57	28.54	-0.7	20,752	0.00%
2020/06/22	10.1	28.49	0	0.00	28.48	10.1	21,173	0.05%
2020/06/19	2	28.63	3	28.65	28.56	-1	21,935	0.00%
2020/06/18	0.1	28.56	10	28.47	28.55	-9.9	22,217	-0.04%
2020/06/17	1	28.48	5	28.48	28.46	-4	22,778	-0.02%
2020/06/16	1	28.49	12	28.42	28.45	-11	23,966	-0.05%
2020/06/15	102	28.34	0	0.00	28.13	102	25,896	0.39%	大買/鉅額交易
2020/06/12	35.1	28.18	20	27.98	28.29	15.1	26,870	0.06%
2020/06/11	3.2	28.68	18	28.75	28.43	-14.8	28,066	-0.05%
2020/06/10	1.1	28.86	22	28.87	28.86	-20.9	29,208	-0.07%
2020/06/09	4.7	28.86	8	28.82	28.84	-3.3	31,585	-0.01%
2020/06/08	3.2	28.87	24	28.90	28.88	-20.8	33,932	-0.06%
2020/06/05	20.2	28.77	10	28.78	28.80	10.2	34,209	0.03%
2020/06/04	4	28.59	5	28.64	28.67	-1	34,954	0.00%
2020/06/03	0.6	28.48	37	28.45	28.48	-36.4	36,194	-0.10%
2020/06/02	0	0.00	4	28.19	28.17	-4	36,074	-0.01%
2020/06/01	0.3	28.06	32	28.01	28.05	-31.7	36,099	-0.09%
2020/05/29	2.2	27.82	1	27.89	27.86	1.2	36,125	0.00%
2020/05/28	0	0.00	5	27.84	27.90	-5	36,417	-0.01%
2020/05/27	1	27.86	6	27.90	27.85	-5	36,930	-0.01%
2020/05/26	1.3	27.83	11	27.72	27.82	-9.7	37,686	-0.03%
2020/05/25	6.1	27.36	0	0.00	27.50	6.1	37,769	0.02%
2020/05/22	1.1	27.53	10	27.54	27.45	-8.9	37,724	-0.02%
2020/05/21	1.2	27.71	2	27.66	27.63	-0.8	37,673	0.00%
2020/05/20	0.1	27.53	4	27.43	27.48	-3.9	37,414	-0.01%
2020/05/19	11.6	27.39	0	0.00	27.43	11.6	37,371	0.03%
2020/05/18	3.1	27.24	0	0.00	27.25	3.1	37,373	0.01%
2020/05/15	2.3	27.47	0	0.00	27.43	2.3	37,286	0.01%
2020/05/14	5	27.63	0	0.00	27.48	5	37,309	0.01%
2020/05/13	0.4	27.78	1	27.50	27.75	-0.6	37,221	0.00%
2020/05/12	2	27.55	0	0.00	27.55	2	37,202	0.01%
2020/05/11	10.2	27.67	25	27.68	27.66	-14.8	37,225	-0.04%
2020/05/08	0.1	27.53	0	0.00	27.50	0.1	37,125	0.00%
2020/05/07	1.2	27.33	24	27.28	27.40	-22.8	37,179	-0.06%
2020/05/06	0	0.00	11	27.37	27.32	-11	37,098	-0.03%
2020/05/05	4	27.31	21	27.28	27.33	-17	37,146	-0.05%
2020/05/04	5	26.99	2	27.05	27.09	3	37,105	0.01%
2020/04/30	25.9	27.23	4	27.32	27.46	21.9	36,925	0.06%
2020/04/29	1.1	27.09	11	27.07	27.07	-9.9	37,079	-0.03%
2020/04/28	4	26.89	2	26.91	26.91	2	37,392	0.01%
2020/04/27	0.3	26.82	5	26.70	26.79	-4.7	39,171	-0.01%
2020/04/24	2	26.32	0	0.00	26.33	2	38,889	0.01%
2020/04/23	4.3	26.31	38	26.27	26.34	-33.7	38,981	-0.09%
2020/04/22	6.1	25.77	19	25.74	26.23	-12.9	38,900	-0.03%
2020/04/21	7.5	26.12	5	26.30	26.10	2.5	38,703	0.01%
2020/04/20	2.1	26.55	6	26.55	26.60	-3.9	38,276	-0.01%
2020/04/17	68	26.76	15	26.71	26.50	53	38,143	0.14%
2020/04/16	3.1	26.33	1	26.31	26.44	2.1	37,641	0.01%
2020/04/15	1.3	26.46	49	26.45	26.47	-47.7	37,489	-0.13%
2020/04/14	1	25.90	3	25.92	26.05	-2	37,155	-0.01%
2020/04/13	0.1	25.78	9	25.69	25.68	-8.9	37,244	-0.02%
2020/04/10	4.6	25.67	2	25.72	25.73	2.6	37,181	0.01%
2020/04/09	10.2	25.71	11	25.65	25.65	-0.8	37,221	0.00%
2020/04/08	1.3	25.35	12	25.56	25.77	-10.7	36,867	-0.03%
2020/04/07	7	25.19	19	25.16	25.22	-12	36,353	-0.03%
2020/04/06	0	0.00	21	24.79	24.84	-21	36,110	-0.06%
2020/04/01	12	24.51	31	24.48	24.52	-19	35,797	-0.05%
2020/03/31	8	24.47	1	24.43	24.49	7	35,582	0.02%
2020/03/30	1.9	24.23	6	24.00	24.32	-4.1	35,350	-0.01%
2020/03/27	4	24.56	8	24.57	24.35	-4	35,016	-0.01%
2020/03/26	11.8	24.14	8	24.22	24.26	3.8	34,321	0.01%
2020/03/25	18	24.22	51	24.27	24.09	-33	33,888	-0.10%
2020/03/24	76	23.33	49.3	23.41	23.38	26.8	33,068	0.08%
2020/03/23	41.1	22.55	15	22.42	22.49	26.1	32,600	0.08%
2020/03/20	66.3	22.95	74	23.23	23.28	-7.7	31,861	-0.02%
2020/03/19	108.6	21.95	11	22.07	21.85	97.6	30,566	0.32%	大買/
2020/03/18	31	23.60	0	0.00	23.29	31	28,445	0.11%
2020/03/17	118	23.77	34	23.51	23.67	84	27,264	0.31%	大買/
2020/03/16	44.1	24.84	31.3	24.72	24.41	12.9	25,639	0.05%
2020/03/13	205	24.40	38	24.87	25.29	167	24,153	0.69%	大買/鉅額交易
2020/03/12	124.3	26.01	1.5	25.97	25.93	122.8	21,637	0.57%	大買/鉅額交易
2020/03/11	5	27.20	2	27.19	26.97	3	19,241	0.02%
2020/03/10	40	26.86	8	27.09	27.25	32	18,794	0.17%
2020/03/09	83.3	27.28	11	27.30	27.25	72.3	17,707	0.41%
2020/03/06	9.1	27.88	0	0.00	27.88	9.1	16,214	0.06%
2020/03/05	9	28.08	5	28.08	28.10	4	16,065	0.03%
2020/03/04	3	27.79	0	0.00	27.86	3	16,235	0.02%
2020/03/03	8	28.08	6	28.00	27.93	2	15,926	0.01%
2020/03/02	41.1	27.53	6	27.52	27.75	35.1	15,541	0.23%
2020/02/27	12	27.92	20	28.00	27.90	-8	14,821	-0.05%
2020/02/26	39	28.48	2	28.45	28.30	37	13,985	0.26%
2020/02/25	0.2	28.70	10	28.55	28.67	-9.8	13,480	-0.07%
2020/02/24	7.3	28.70	25	28.64	28.70	-17.7	13,484	-0.13%
2020/02/21	0	28.93	17	28.91	28.90	-17	13,361	-0.13%
2020/02/20	2.3	28.92	0	0.00	28.93	2.3	13,388	0.02%
2020/02/19	4.4	28.90	7	28.82	28.96	-2.6	13,416	-0.02%
2020/02/18	7.2	28.76	1	28.87	28.80	6.2	13,342	0.05%
2020/02/17	1.1	28.79	19	28.77	28.80	-17.9	13,204	-0.14%
2020/02/14	5	28.70	1	28.77	28.79	4	13,043	0.03%
2020/02/13	1	28.67	10	28.65	28.64	-9	12,980	-0.07%
2020/02/12	4.1	28.52	3	28.51	28.56	1.1	13,444	0.01%
2020/02/11	0	28.40	0	0.00	28.34	0	13,351	0.00%
2020/02/10	0.1	28.20	1	28.10	28.14	-0.9	13,445	-0.01%
2020/02/07	3	28.26	14	28.25	28.23	-11	13,453	-0.08%
2020/02/06	7.7	28.27	1	28.40	28.44	6.7	13,474	0.05%
2020/02/05	6	28.07	0	0.00	28.08	6	13,426	0.04%
2020/02/04	5	28.00	0	0.00	28.12	5	13,381	0.04%
2020/02/03	21	27.10	2	27.65	27.74	19	13,397	0.14%
2020/01/31	31	27.91	0	0.00	27.92	31	12,821	0.24%
2020/01/30	69	27.78	24	27.73	27.70	45	12,492	0.36%
2020/01/20	10.2	29.20	0	0.00	29.19	10.2	10,664	0.10%
2020/01/17	20	29.16	0	0.00	29.16	20	10,913	0.18%
2020/01/16	1.1	28.96	2	29.11	29.10	-0.9	11,189	-0.01%
2020/01/15	4	29.03	7	29.03	29.01	-3	12,641	-0.02%
2020/01/14	4	29.00	0	0.00	29.02	4	13,051	0.03%
2020/01/13	1.1	28.79	0	0.00	28.84	1.1	13,473	0.01%
2020/01/10	0	28.74	0	0.00	28.69	0	13,569	0.00%
2020/01/09	1	28.66	1	28.71	28.70	0	13,606	0.00%
2020/01/08	3	28.49	2	28.48	28.50	1	13,583	0.01%
2020/01/07	8	28.68	1	28.80	28.69	7	13,478	0.05%
2020/01/06	2.2	28.98	16	28.99	28.96	-13.8	13,221	-0.10%
2020/01/03	3	29.18	13	29.19	29.18	-10	13,373	-0.07%
2020/01/02	0.3	29.11	0	0.00	29.09	0.3	13,410	0.00%
2019/12/31	5	28.99	3	28.97	28.97	2	13,889	0.01%
2019/12/30	0.4	29.01	2	29.01	29.00	-1.6	13,762	-0.01%
2019/12/27	4	28.91	0	0.00	28.90	4	13,551	0.03%
2019/12/26	0	28.87	1	28.92	28.86	-1	13,505	-0.01%
2019/12/25	11.1	28.83	0	0.00	28.83	11.1	13,511	0.08%
2019/12/24	1.2	28.72	21	28.73	28.74	-19.8	13,535	-0.15%
2019/12/23	10.3	28.70	0	0.00	28.72	10.3	13,547	0.08%
2019/12/20	1.3	28.76	1	28.86	28.80	0.3	13,527	0.00%
2019/12/19	4	28.70	4	28.79	28.69	0	13,545	0.00%
2019/12/18	13.3	28.70	42	28.73	28.77	-28.7	13,651	-0.21%
2019/12/17	2.2	28.66	30	28.67	28.71	-27.8	13,549	-0.21%
2019/12/16	2.2	28.51	0	0.00	28.57	2.2	13,469	0.02%
2019/12/13	2.1	28.48	6	28.44	28.37	-3.9	13,377	-0.03%
2019/12/12	12	28.32	3	28.30	28.31	9	13,384	0.07%
2019/12/11	0.1	28.27	0	0.00	28.21	0.1	13,328	0.00%
2019/12/10	1	28.14	0.3	28.21	28.14	0.7	13,446	0.00%
2019/12/09	1.3	28.21	0	0.00	28.21	1.3	13,528	0.01%
2019/12/06	0.2	28.16	1	28.13	28.13	-0.8	13,516	-0.01%
2019/12/05	1	28.03	2	28.04	28.03	-1	13,450	-0.01%
2019/12/03	2.8	27.74	7	27.80	27.92	-4.2	13,692	-0.03%
2019/12/02	10.1	27.61	0	0.00	27.65	10.1	13,797	0.07%
2019/11/29	9	27.80	0	0.00	27.75	9	13,635	0.07%
2019/11/28	0	28.06	0	0.00	28.03	0	13,452	0.00%
2019/11/27	0	28.09	0	0.00	28.04	0	13,666	0.00%
2019/11/26	0.1	28.09	1	28.04	28.06	-0.9	13,631	-0.01%
2019/11/25	1.3	28.01	0	0.00	27.99	1.3	13,586	0.01%
2019/11/22	13.1	27.99	0	0.00	28.01	13.1	13,516	0.10%
2019/11/21	5.1	27.90	0	0.00	28.00	5.1	13,703	0.04%
2019/11/20	3.1	28.10	0	0.00	28.09	3.1	13,558	0.02%
2019/11/19	3.1	28.11	20	28.04	28.14	-16.9	13,536	-0.13%
2019/11/18	8	28.00	8.1	28.03	28.05	-0.1	13,457	0.00%
2019/11/15	4	27.85	0	0.00	27.88	4	13,347	0.03%
2019/11/14	3	27.81	0	0.00	27.83	3	13,300	0.02%
2019/11/13	1.9	27.78	0	0.00	27.79	1.9	13,284	0.01%
2019/11/12	5	27.71	0	0.00	27.74	5	13,309	0.04%
2019/11/11	34.3	27.56	0	0.00	27.50	34.3	13,273	0.26%
2019/11/08	2	27.88	0	0.00	27.88	2	12,640	0.02%
2019/11/07	6.2	27.75	2	27.88	27.80	4.2	12,608	0.03%
2019/11/06	7	27.96	2	27.82	27.93	5	12,524	0.04%
2019/11/05	2.5	27.99	4.1	28.00	28.03	-1.6	12,445	-0.01%
2019/11/04	20.1	27.74	2	27.75	27.84	18.1	12,571	0.14%
2019/11/01	23	27.52	35	27.57	27.63	-12	12,668	-0.09%
2019/10/31	12	27.60	11	27.68	27.58	1	12,802	0.01%
2019/10/30	16	27.61	0	0.00	27.65	16	12,593	0.13%
2019/10/29	6	27.75	3	27.78	27.62	3	12,476	0.02%
2019/10/28	45	27.70	9	27.68	27.70	36	12,149	0.30%
2019/10/25	14	27.62	0	0.00	27.60	14	11,944	0.12%
2019/10/24	33	27.63	1.2	27.64	27.65	31.8	11,625	0.27%
2019/10/23	22.1	27.41	4	27.56	27.54	18.1	11,355	0.16%
2019/10/22	6	28.99	8	29.01	29.03	-2	9,885	-0.02%
2019/10/21	5.1	28.96	0	0.00	28.95	5.1	9,478	0.05%
2019/10/18	1.2	28.82	0	0.00	28.82	1.2	8,991	0.01%
2019/10/17	0	0.00	1	28.64	28.70	-1	8,831	-0.01%
2019/10/16	41	28.48	0.1	28.56	28.51	40.9	8,735	0.47%
2019/10/15	14	28.45	10	28.55	28.45	4	8,666	0.05%
2019/10/14	4.1	28.51	0	0.00	28.52	4.1	8,593	0.05%
2019/10/09	14	28.33	20	28.30	28.28	-6	8,581	-0.07%
2019/10/08	41	28.48	0	0.00	28.44	41	8,493	0.48%
2019/10/07	47	28.43	31	28.40	28.42	16	8,511	0.19%
2019/10/04	0	0.00	3	28.12	28.14	-3	7,917	-0.04%
2019/10/01	4.6	28.12	0	0.00	28.18	4.6	8,004	0.06%
2019/09/27	1	27.91	1	28.03	27.88	0	7,986	0.00%
2019/09/26	0	0.00	0.6	28.20	28.15	-0.6	7,928	-0.01%
2019/09/25	0	0.00	2	28.19	28.20	-2	7,983	-0.03%
2019/09/24	10.1	28.29	1	28.20	28.33	9.1	8,100	0.11%
2019/09/23	0.4	28.13	1	28.12	28.12	-0.6	8,000	-0.01%
2019/09/20	0	0.00	5	27.98	27.98	-5	7,850	-0.06%
2019/09/19	1	28.01	1	27.96	27.97	0	7,861	0.00%
2019/09/18	0.1	28.05	0	0.00	28.05	0.1	7,862	0.00%
2019/09/17	6.2	28.01	5	28.02	28.00	1.2	7,859	0.01%
2019/09/16	0.5	27.97	13	27.94	27.94	-12.5	7,809	-0.16%
2019/09/12	3.1	27.98	6	27.96	27.92	-2.9	7,861	-0.04%
2019/09/11	0.1	27.84	3	27.90	27.81	-2.9	7,833	-0.04%
2019/09/10	1	27.76	3	27.73	27.74	-2	7,725	-0.03%
2019/09/09	0	27.80	0	0.00	27.77	0	7,727	0.00%
2019/09/06	0.3	27.83	12	27.86	27.83	-11.8	7,701	-0.15%
2019/09/05	1.2	27.76	1	27.77	27.71	0.2	7,572	0.00%
2019/09/04	1.1	27.54	8	27.51	27.54	-6.9	7,409	-0.09%
2019/09/03	0.1	27.41	5	27.50	27.40	-4.9	7,314	-0.07%
2019/09/02	0.7	27.45	23	27.41	27.44	-22.3	7,237	-0.31%
2019/08/30	0.1	27.29	2	27.30	27.25	-1.9	7,220	-0.03%
2019/08/28	5	26.98	0	0.00	26.97	5	7,116	0.07%
2019/08/27	0.1	27.01	1	26.99	26.96	-0.9	7,234	-0.01%
2019/08/26	5	26.87	0	0.00	26.88	5	7,350	0.07%
2019/08/23	0.2	27.06	1	27.04	27.02	-0.8	7,298	-0.01%
2019/08/22	3	27.06	0	0.00	27.02	3	7,477	0.04%
2019/08/21	2	27.06	0	0.00	27.05	2	7,546	0.03%
2019/08/20	0.6	27.10	3	27.07	27.07	-2.4	7,787	-0.03%
2019/08/19	0	0.00	19	27.00	27.03	-19	8,017	-0.24%
2019/08/16	0	0.00	10	26.83	26.95	-10	8,497	-0.12%
2019/08/15	16	26.69	0	0.00	26.82	16	8,632	0.19%
2019/08/14	3	26.98	0	0.00	26.93	3	8,821	0.03%
2019/08/13	1	26.75	2	26.74	26.76	-1	9,037	-0.01%
2019/08/12	0.1	27.00	20	26.85	26.90	-19.9	9,379	-0.21%
2019/08/08	4	26.48	0	0.00	26.56	4	9,580	0.04%
2019/08/07	17	26.48	0	0.00	26.43	17	9,640	0.18%
2019/08/06	26.1	26.08	1	26.25	26.52	25.1	9,836	0.25%
2019/08/05	8	26.65	0	0.00	26.60	8	9,910	0.08%
2019/08/02	24	26.85	3	26.83	26.85	21	9,881	0.21%
2019/08/01	4	27.11	0	0.00	27.10	4	9,867	0.04%
2019/07/31	1	27.19	0	0.00	27.20	1	9,844	0.01%
2019/07/30	0.1	27.34	3	27.39	27.29	-2.9	9,832	-0.03%
2019/07/29	1	27.40	0.3	27.40	27.37	0.7	9,985	0.01%
2019/07/25	0.1	27.48	3	27.39	27.47	-2.9	9,973	-0.03%
2019/07/24	1.1	27.34	2	27.32	27.28	-0.9	9,839	-0.01%
2019/07/23	0.4	27.26	3	27.26	27.24	-2.6	9,743	-0.03%
2019/07/19	1	27.12	5	27.13	27.06	-4	9,632	-0.04%
2019/07/18	1	27.06	0	0.00	27.06	1	9,668	0.01%
2019/07/17	1.4	27.15	0	0.00	27.14	1.4	9,614	0.01%
2019/07/16	4.1	27.28	2	27.27	27.26	2.1	9,616	0.02%
2019/07/15	1.5	27.21	0	0.00	27.21	1.5	9,580	0.02%
2019/07/12	4	27.20	4	27.23	27.16	0	9,519	0.00%
2019/07/11	0.1	27.14	10	27.17	27.11	-9.9	9,417	-0.11%
2019/07/10	1.2	26.93	0	0.00	26.95	1.2	9,359	0.01%
2019/07/09	0	0.00	20	26.87	26.87	-20	9,354	-0.21%
2019/07/08	3	26.99	0	0.00	26.96	3	9,386	0.03%
2019/07/05	0	0.00	8	27.00	26.99	-8	9,410	-0.09%
2019/07/04	0.6	26.95	0	0.00	26.93	0.6	9,405	0.01%
2019/07/03	1	26.86	2	26.86	26.78	-1	9,587	-0.01%
2019/07/02	1	26.94	0	0.00	26.96	1	9,637	0.01%
2019/07/01	8.7	26.94	0	0.00	26.95	8.7	9,701	0.09%
2019/06/28	1	26.64	0	0.00	26.59	1	9,568	0.01%
2019/06/27	1.1	26.62	2	26.64	26.61	-0.9	9,642	-0.01%
2019/06/26	1	26.41	1	26.40	26.43	0	9,628	0.00%
2019/06/25	2.1	26.61	2.1	26.52	26.47	-0.1	9,602	0.00%
2019/06/24	1.2	26.60	0	0.00	26.60	1.2	9,553	0.01%
2019/06/21	8.1	26.64	1	26.52	26.52	7.1	9,504	0.07%
2019/06/20	0	0.00	0.2	26.63	26.61	-0.2	9,474	0.00%
2019/06/19	0.2	26.50	1	26.35	26.47	-0.8	9,490	-0.01%
2019/06/17	1.4	26.06	1	26.07	26.05	0.4	9,491	0.00%
2019/06/14	1	25.96	0	0.00	25.99	1	9,618	0.01%
2019/06/13	0	26.08	0	0.00	26.01	0	9,632	0.00%
2019/06/12	0	26.15	0	0.00	26.10	0	9,561	0.00%
2019/06/11	3.3	26.05	6	26.07	26.04	-2.7	9,520	-0.03%
2019/06/06	1.1	25.70	0	0.00	25.69	1.1	9,425	0.01%
2019/06/05	1	25.89	0	0.00	25.81	1	9,293	0.01%
2019/06/04	1	25.83	24	25.79	25.76	-23	9,308	-0.25%
2019/06/03	2.3	25.66	0	0.00	25.84	2.3	9,261	0.02%
2019/05/31	2	25.58	1	25.82	25.94	1	9,166	0.01%
2019/05/30	20	25.49	0	0.00	25.58	20	9,109	0.22%
2019/05/29	3.3	25.32	0	0.00	25.39	3.3	9,105	0.04%
2019/05/28	5	25.44	0	0.00	25.50	5	9,002	0.06%
2019/05/27	6	25.41	0	0.00	25.45	6	9,012	0.07%
2019/05/24	2	25.45	2	25.46	25.44	0	8,978	0.00%
2019/05/23	36	25.44	1	25.44	25.44	35	8,938	0.39%
2019/05/22	2	25.82	0	0.00	25.79	2	8,554	0.02%
2019/05/21	5	25.71	0	0.00	25.76	5	8,558	0.06%
2019/05/20	27	25.64	0	0.00	25.70	27	8,317	0.32%
2019/05/17	24	25.84	7	25.70	25.70	17	8,142	0.21%
2019/05/16	5	25.97	0	0.00	25.92	5	7,872	0.06%
2019/05/15	17	26.20	0	0.00	26.18	17	7,697	0.22%
2019/05/14	33.1	25.91	1	25.56	26.07	32.1	7,656	0.42%
2019/05/13	2.1	26.17	0	0.00	26.09	2.1	7,409	0.03%
2019/05/10	2	26.48	0	0.00	26.55	2	7,083	0.03%
2019/05/09	1	26.78	1	26.81	26.74	0	6,862	0.00%
2019/05/08	1	27.15	0	0.00	27.20	1	6,628	0.02%
2019/05/07	1.2	27.24	0	0.00	27.26	1.2	6,768	0.02%
2019/05/06	1.1	27.15	0	0.00	27.08	1.1	6,968	0.02%
2019/05/02	0.5	27.45	0	0.00	27.40	0.5	6,805	0.01%
2019/04/30	1.1	27.23	5	27.21	27.35	-3.9	6,847	-0.06%
2019/04/29	1	27.32	5	27.35	27.35	-4	6,855	-0.06%
2019/04/25	0	27.65	5	27.61	27.65	-5	6,895	-0.07%
2019/04/24	0.4	27.57	3	27.53	27.57	-2.6	6,904	-0.04%
2019/04/22	1.2	27.40	11	27.45	27.41	-9.8	6,833	-0.14%
2019/04/19	0.3	27.35	11	27.41	27.35	-10.7	6,797	-0.16%
2019/04/18	1	27.42	71	27.44	27.14	-70	6,739	-1.04%
2019/04/17	11	27.48	21	27.47	27.44	-10	6,701	-0.15%
2019/04/16	0.4	27.25	1	27.20	27.25	-0.6	6,569	-0.01%
2019/04/15	5.5	26.98	0	0.00	26.99	5.5	6,395	0.09%
2019/04/12	0	26.83	1	26.75	26.76	-1	6,639	-0.01%
2019/04/11	1.1	26.89	1	26.99	26.89	0.1	6,849	0.00%
2019/04/10	2	26.95	0	0.00	26.97	2	6,895	0.03%
2019/04/09	1.6	27.02	4	26.99	27.02	-2.4	6,835	-0.04%
2019/04/08	3.2	26.92	10	26.92	26.93	-6.8	6,633	-0.10%
2019/04/03	0	0.00	2	26.74	26.73	-2	6,721	-0.03%
2019/04/02	0	26.59	3	26.58	26.58	-3	6,770	-0.04%
2019/04/01	1.7	26.56	0	0.00	26.51	1.7	6,747	0.02%
2019/03/29	0.1	26.41	0	0.00	26.40	0.1	6,645	0.00%
2019/03/27	0.6	26.30	0	0.00	26.28	0.6	6,599	0.01%
2019/03/26	0.3	26.29	15	26.25	26.25	-14.7	6,586	-0.22%
2019/03/22	0.2	26.37	5	26.57	26.37	-4.8	6,765	-0.07%
2019/03/21	1	26.30	0	0.00	26.37	1	6,637	0.02%
2019/03/19	0	26.24	20	26.24	26.22	-20	6,474	-0.31%
2019/03/18	0.6	26.16	0	0.00	26.13	0.6	6,282	0.01%
2019/03/15	3	25.93	0	0.00	25.91	3	6,315	0.05%
2019/03/14	30	25.93	0	0.00	25.91	30	6,297	0.48%
2019/03/13	1	26.00	0	0.00	25.98	1	6,393	0.02%
2019/03/12	19	26.03	1	26.06	26.01	18	6,406	0.28%
2019/03/11	1.1	25.81	1	25.84	25.89	0.1	6,398	0.00%
2019/03/08	1	25.74	0	0.00	25.84	1	6,486	0.02%
2019/03/06	0	0.00	1	26.08	26.08	-1	6,448	-0.02%
2019/03/05	0	0.00	1	25.99	26.00	-1	6,424	-0.02%
2019/03/04	3.7	26.11	10	26.05	26.12	-6.3	6,359	-0.10%
2019/02/27	10	25.93	13	25.96	25.96	-3	6,190	-0.05%
2019/02/26	0	0.00	4	26.24	26.18	-4	6,134	-0.07%
2019/02/25	2.2	26.12	24	26.07	26.13	-21.8	6,036	-0.36%
2019/02/22	10.2	25.86	2	25.87	25.90	8.2	5,846	0.14%
2019/02/21	1	25.84	1	25.83	25.84	0	5,647	0.00%
2019/02/20	1	25.71	4	25.69	25.74	-3	5,522	-0.05%
2019/02/19	3.2	25.53	16	25.52	25.52	-12.8	5,357	-0.24%
2019/02/18	1.4	25.57	5	25.49	25.52	-3.6	5,339	-0.07%
2019/02/15	0	0.00	13	25.55	25.39	-13	5,279	-0.25%
2019/02/14	0	0.00	1	25.49	25.43	-1	5,240	-0.02%
2019/02/13	0.1	25.43	0	0.00	25.42	0.1	5,182	0.00%
2019/02/12	5	25.18	10	25.20	25.26	-5	5,100	-0.10%
2019/02/11	0.1	25.20	0	0.00	24.99	0.1	4,965	0.00%
2019/01/29	1	24.85	1	24.85	24.89	0	4,913	0.00%
2019/01/28	0	0.00	4	25.04	25.01	-4	4,903	-0.08%
2019/01/25	2	24.84	2	24.78	24.90	0	4,787	0.00%
2019/01/24	0.1	24.58	0	0.00	24.55	0.1	4,632	0.00%
2019/01/23	0	0.00	10	24.42	24.44	-10	4,651	-0.22%
2019/01/22	6	24.50	2	24.49	24.50	4	4,706	0.08%
2019/01/21	1	24.51	7	24.55	24.51	-6	4,849	-0.12%
2019/01/18	0	0.00	1	24.40	24.39	-1	5,011	-0.02%
2019/01/17	8.2	24.25	0	0.00	24.26	8.2	5,280	0.16%
2019/01/16	2.4	24.25	0	0.00	24.25	2.4	5,438	0.04%
2019/01/14	8	24.03	0	0.00	23.99	8	6,153	0.13%
2019/01/10	0	0.00	2	24.01	24.01	-2	6,289	-0.03%
2019/01/09	20	24.02	0	0.00	24.05	20	6,401	0.31%
2019/01/08	0	0.00	1	23.74	23.79	-1	6,461	-0.02%
2019/01/04	8	23.27	1	23.39	23.40	7	7,051	0.10%
2019/01/03	3	23.63	0	0.00	23.59	3	7,909	0.04%
2019/01/02	9	23.87	0	0.00	23.83	9	8,005	0.11%
2018/12/26	1	24.07	16	23.73	23.72	-15	8,759	-0.17%
2018/12/25	7	23.86	0	0.00	23.97	7	8,686	0.08%
2018/12/21	0.1	24.18	0	0.00	24.14	0.1	8,473	0.00%
2018/12/19	0.4	24.19	0	0.00	24.14	0.4	8,442	0.00%
2018/12/18	2.4	24.05	0	0.00	24.03	2.4	8,463	0.03%
2018/12/17	1	24.24	0	0.00	24.31	1	8,215	0.01%
2018/12/14	6	24.25	0	0.00	24.31	6	8,178	0.07%
2018/12/13	1	24.37	0	0.00	24.39	1	8,152	0.01%
2018/12/12	6	24.27	0	0.00	24.32	6	8,220	0.07%
2018/12/06	3	24.15	0	0.00	24.19	3	8,290	0.04%
2018/12/03	28.1	24.83	6	24.86	24.89	22.1	8,500	0.26%
2018/11/30	0	0.00	4	24.42	24.46	-4	8,381	-0.05%
2018/11/28	0	0.00	1	24.15	24.27	-1	8,290	-0.01%
2018/11/27	20	24.04	0	0.00	24.10	20	8,278	0.24%
2018/11/23	1	23.95	0	0.00	23.94	1	8,256	0.01%
2018/11/22	3	24.04	0	0.00	23.98	3	8,224	0.04%
2018/11/21	1	23.90	0	0.00	24.14	1	8,179	0.01%
2018/11/19	102	24.39	2	24.35	24.40	100	8,079	1.24%	大買/
2018/11/15	2.4	24.12	0	0.00	24.22	2.4	8,043	0.03%
2018/11/09	2	24.26	0	0.00	24.21	2	7,901	0.03%
2018/11/08	1	24.37	2	24.36	24.37	-1	7,862	-0.01%
2018/11/06	1.1	24.07	12	24.20	24.08	-10.9	7,809	-0.14%
2018/11/02	10	24.10	0	0.00	24.18	10	7,715	0.13%
2018/11/01	1	24.05	15	24.00	24.08	-14	7,680	-0.18%
2018/10/31	4	23.74	1	23.73	23.78	3	7,620	0.04%
2018/10/30	20	23.37	0	0.00	23.42	20	7,572	0.26%
2018/10/29	18	23.48	0	0.00	23.34	18	7,528	0.24%
2018/10/26	1	23.43	1	23.41	23.43	0	7,385	0.00%
2018/10/25	5	23.59	0	0.00	23.59	5	7,185	0.07%
2018/10/24	2	24.20	0	0.00	24.12	2	6,901	0.03%
2018/10/23	14	24.15	0	0.00	24.13	14	6,812	0.21%
2018/10/22	16	25.50	5	25.68	25.81	11	6,360	0.17%
2018/10/19	4	25.49	0	0.00	25.55	4	6,251	0.06%
2018/10/18	0	0.00	1	25.51	25.54	-1	6,234	-0.02%
2018/10/17	0	0.00	1	25.63	25.51	-1	6,223	-0.02%
2018/10/16	2.1	25.33	0	0.00	25.39	2.1	6,122	0.03%
2018/10/15	18	25.19	0	0.00	25.18	18	5,996	0.30%
2018/10/12	14	25.03	2	25.23	25.26	12	5,746	0.21%
2018/10/11	17	24.90	1	24.74	24.91	16	5,427	0.29%
2018/10/09	15	26.29	0	0.00	26.34	15	4,295	0.35%
2018/10/08	7	26.44	15	26.41	26.70	-8	3,944	-0.20%
2018/10/05	2	26.40	0	0.00	26.43	2	3,543	0.06%
2018/10/04	6	26.76	0	0.00	26.78	6	3,174	0.19%
2018/10/03	1	26.91	1	26.90	26.97	0	3,010	0.00%
2018/09/28	1	27.27	0	0.00	27.28	1	2,983	0.03%
2018/09/26	0	0.00	1	27.39	27.40	-1	3,083	-0.03%
2018/09/25	1	27.51	1	27.51	27.49	0	3,115	0.00%
2018/09/19	0	0.00	0.3	27.44	27.41	-0.3	3,246	-0.01%
2018/09/17	0	0.00	1	27.42	27.46	-1	3,338	-0.03%
2018/09/14	2.2	27.14	1	27.38	27.40	1.2	3,392	0.03%
2018/09/12	1	26.65	0	0.00	26.74	1	3,327	0.03%
2018/09/10	1	26.62	0	0.00	26.67	1	3,260	0.03%
2018/09/07	0	0.00	1	27.37	27.19	-1	3,011	-0.03%
2018/09/05	3	27.57	0	0.00	27.53	3	2,877	0.10%
2018/09/03	2	27.64	0	0.00	27.63	2	2,927	0.07%
2018/08/31	0.1	27.78	0	0.00	27.78	0.1	2,999	0.00%
2018/08/30	2	27.66	1	27.74	27.70	1	3,069	0.03%
2018/08/29	1.5	27.60	0	0.00	27.61	1.5	3,158	0.05%
2018/08/28	0.1	27.57	0	0.00	27.56	0.1	3,165	0.00%
2018/08/21	0	0.00	1	27.23	27.23	-1	3,464	-0.03%
2018/08/20	0	0.00	1	27.15	27.19	-1	3,504	-0.03%
2018/08/16	0.1	27.10	0.4	27.10	27.09	-0.3	3,491	-0.01%
2018/08/14	0.1	27.38	0	0.00	27.38	0.1	3,522	0.00%
2018/08/13	1	27.06	0	0.00	27.18	1	3,566	0.03%
2018/08/10	3.1	27.57	0	0.00	27.53	3.1	3,620	0.09%
2018/08/08	2.6	27.52	0	0.00	27.60	2.6	3,754	0.07%
2018/08/06	0	0.00	2	27.41	27.43	-2	3,772	-0.05%
2018/08/03	6	27.15	0	0.00	27.18	6	3,769	0.16%
2018/08/01	0	0.00	2	27.26	27.28	-2	3,656	-0.05%
2018/07/31	0.1	27.03	1	27.06	27.19	-0.9	3,629	-0.02%
2018/07/30	6	27.00	4	26.99	27.04	2	3,552	0.06%
2018/07/27	0	0.00	3	26.87	26.89	-3	3,450	-0.09%
2018/07/26	0	0.00	7	26.56	26.59	-7	3,256	-0.21%
2018/07/25	0.1	26.47	1	26.48	26.47	-0.9	3,187	-0.03%
2018/07/24	0	0.00	2	26.37	26.42	-2	3,117	-0.06%
2018/07/23	0.1	26.24	0	0.00	26.23	0.1	3,099	0.00%
2018/07/20	0	0.00	2	26.14	26.14	-2	3,131	-0.06%
2018/07/09	2	25.50	0	0.00	25.60	2	3,152	0.06%
2018/07/06	1	25.23	0	0.00	25.30	1	3,128	0.03%
2018/07/05	1	25.39	0	0.00	25.31	1	3,045	0.03%
2018/06/28	1	25.45	0	0.00	25.40	1	2,842	0.04%
2018/06/26	2	25.62	1	25.62	25.65	1	2,696	0.04%
2018/06/25	1	25.80	0	0.00	25.78	1	2,557	0.04%
2018/06/22	1	25.90	0	0.00	26.00	1	2,434	0.04%
2018/06/14	1	26.40	0	0.00	26.39	1	2,326	0.04%
2018/06/11	0.1	26.70	0	0.00	26.69	0.1	2,363	0.01%
2018/06/08	0.1	26.67	0	0.00	26.67	0.1	2,313	0.00%
2018/06/06	0	0.00	1	26.77	26.79	-1	2,205	-0.05%
2018/06/04	0	0.00	1	26.60	26.62	-1	2,096	-0.05%
2018/05/31	0.1	26.19	0	0.00	26.19	0.1	2,049	0.01%
2018/05/28	0.1	26.39	0	0.00	26.39	0.1	1,806	0.00%
2018/05/23	0	0.00	2	26.44	26.40	-2	1,853	-0.11%
2018/05/21	0	26.35	0	0.00	26.35	0	1,807	0.00%
2018/05/18	0.1	26.20	0	0.00	26.20	0.1	1,804	0.01%
2018/05/10	0	25.53	0	0.00	25.48	0	1,881	0.00%
2018/05/07	1	25.22	0	0.00	25.30	1	1,950	0.05%
2018/04/26	2	25.23	2	25.32	25.23	0	2,349	0.00%
2018/04/25	4	25.27	0	0.00	25.31	4	2,317	0.17%
2018/04/24	1	25.54	0	0.00	25.50	1	2,303	0.04%
2018/04/17	1	25.85	0	0.00	25.77	1	2,525	0.04%
2018/04/10	0	26.00	5	25.94	25.95	-5	2,631	-0.19%
2018/03/31	0	0.00	10	25.98	25.95	-10	2,747	-0.36%
2018/03/23	10	25.83	0	0.00	25.82	10	2,712	0.37%
2018/03/19	0	0.00	30	26.19	26.19	-30	2,668	-1.12%
2018/03/13	0	0.00	1	26.14	26.17	-1	2,682	-0.04%
2018/03/12	0.2	26.10	2	26.05	26.10	-1.8	2,802	-0.07%
2018/03/08	0.2	26.02	0	0.00	26.01	0.2	3,053	0.01%
2018/03/07	1	25.67	0	0.00	25.70	1	3,051	0.03%
2018/02/27	0	0.00	1	25.99	25.95	-1	3,142	-0.03%
2018/02/23	0.1	25.99	0	0.00	25.80	0.1	3,089	0.00%
2018/02/06	7	25.26	0	0.00	24.99	7	3,135	0.22%
2018/01/31	0.1	26.45	0	0.00	26.45	0.1	3,123	0.00%
2018/01/30	0	0.00	8	26.58	26.41	-8	3,101	-0.26%
2018/01/29	0	0.00	3	26.76	26.80	-3	3,093	-0.10%
2018/01/25	8	26.61	2	26.43	26.45	6	2,973	0.20%
2018/01/24	0	0.00	1	26.28	26.32	-1	2,899	-0.03%
2018/01/18	0.3	26.02	0.7	26.02	26.02	-0.3	2,819	-0.01%
2018/01/16	0	0.00	4	25.65	25.80	-4	2,680	-0.15%
2018/01/15	0	0.00	6	25.60	25.65	-6	2,651	-0.23%
2018/01/11	0.2	25.43	0	0.00	25.41	0.2	2,600	0.01%
2018/01/09	0	0.00	10.3	25.60	25.50	-10.3	2,572	-0.40%
2018/01/08	0	0.00	8	25.52	25.57	-8	2,554	-0.31%
2018/01/03	0.1	25.32	0	0.00	25.31	0.1	2,543	0.00%