元大高股息 (0056)-元富-桃園券商分點個股進出

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-桃園券商分點個股進出

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-桃園券商分點個股進出
元富-桃園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	10.8	37.02	0	0.00	37.10	10.8	32,283	0.03%
2024/11/20	11.5	37.19	0	0.00	37.10	11.5	32,075	0.04%
2024/11/19	7.6	37.03	4	37.12	37.25	3.6	31,902	0.01%
2024/11/18	26.4	37.03	19.5	37.10	37.00	6.9	31,696	0.02%
2024/11/15	11.1	37.18	4	37.27	37.14	7.1	31,188	0.02%
2024/11/14	87.5	37.22	0	0.00	37.08	87.5	31,246	0.28%
2024/11/13	72.1	37.40	1	37.42	37.49	71.1	30,369	0.23%
2024/11/12	59.3	37.58	0	0.00	37.52	59.3	29,998	0.20%
2024/11/11	24.2	37.95	0	0.00	38.08	24.2	29,138	0.08%
2024/11/08	20.5	38.22	2.3	38.34	38.13	18.3	28,899	0.06%
2024/11/07	20.2	38.02	10	38.18	38.16	10.2	28,964	0.04%
2024/11/06	26.6	37.89	1	37.90	37.79	25.6	28,982	0.09%
2024/11/05	8	37.45	0	0.00	37.68	8	29,104	0.03%
2024/11/04	8.1	37.39	3	37.35	37.48	5.1	30,076	0.02%
2024/11/01	21.5	36.91	0	0.00	37.34	21.5	31,838	0.07%
2024/10/30	16	37.46	0	0.00	37.42	16	31,978	0.05%
2024/10/29	49.9	37.48	0	0.00	37.49	49.9	31,775	0.16%
2024/10/28	12.7	37.94	0	0.00	37.94	12.7	30,990	0.04%
2024/10/25	34.2	37.96	6	37.95	37.97	28.2	31,363	0.09%
2024/10/24	75.3	37.78	4	37.84	37.81	71.3	32,058	0.22%
2024/10/23	50.9	38.09	2.1	38.15	38.01	48.9	32,708	0.15%
2024/10/22	3.2	38.13	2	38.04	38.16	1.2	32,661	0.00%
2024/10/21	4.7	38.16	37	38.17	38.09	-32.3	33,633	-0.10%
2024/10/18	43.4	38.09	0.5	38.26	38.06	42.9	34,340	0.12%
2024/10/17	49.2	38.03	0	0.00	38.12	49.2	34,334	0.14%
2024/10/16	47	38.88	6	38.99	39.02	41	34,050	0.12%
2024/10/15	62.4	39.07	6.6	39.04	39.10	55.9	33,632	0.17%
2024/10/14	33.5	38.65	0	0.00	38.70	33.5	34,111	0.10%
2024/10/11	28.7	38.56	7	38.56	38.60	21.7	34,137	0.06%
2024/10/09	23.1	38.55	0	0.00	38.43	23.1	33,980	0.07%
2024/10/08	135	38.32	0	0.00	38.43	135	33,813	0.40%	大買/鉅額交易
2024/10/07	49	38.52	3	38.48	38.64	46	33,414	0.14%
2024/10/04	131.6	38.26	0	0.00	38.35	131.6	33,221	0.40%	大買/鉅額交易
2024/10/01	40.7	38.57	1	38.46	38.57	39.7	32,581	0.12%
2024/09/30	15.3	38.74	2.8	38.78	38.66	12.5	32,043	0.04%
2024/09/27	1	38.98	11	38.96	39.01	-10	31,992	-0.03%
2024/09/26	5	38.83	16	38.97	38.75	-11	32,850	-0.03%
2024/09/25	1.9	38.72	8	38.64	38.73	-6.1	33,646	-0.02%
2024/09/24	15.2	38.07	41.1	37.99	38.24	-25.9	33,709	-0.08%
2024/09/23	8.1	38.25	1	38.26	38.25	7.1	33,817	0.02%
2024/09/20	3.5	38.27	8.3	38.28	38.15	-4.8	34,146	-0.01%
2024/09/19	12.7	37.82	10	38.01	37.97	2.7	34,336	0.01%
2024/09/18	7	37.70	1	37.58	37.72	6	34,587	0.02%
2024/09/16	2.2	37.93	2.5	37.88	37.98	-0.4	34,423	0.00%
2024/09/13	3.6	37.85	1	37.84	37.82	2.6	34,476	0.01%
2024/09/12	0.1	37.80	0	0.00	37.77	0.1	34,624	0.00%
2024/09/11	6.9	37.17	0	0.00	37.15	6.9	34,675	0.02%
2024/09/10	13.3	37.27	0	0.00	37.18	13.3	34,657	0.04%
2024/09/09	12.6	37.15	3	37.36	37.66	9.6	34,280	0.03%
2024/09/06	7.6	37.78	0	0.00	37.87	7.6	34,090	0.02%
2024/09/05	17.7	37.62	0.5	37.81	37.63	17.2	33,990	0.05%
2024/09/04	68.9	37.63	0	0.00	37.59	68.9	33,957	0.20%
2024/09/03	0.7	39.03	0	0.00	38.98	0.7	32,915	0.00%
2024/09/02	3.8	39.11	0	0.00	39.06	3.8	33,026	0.01%
2024/08/30	2.8	39.14	2	39.10	39.06	0.8	33,193	0.00%
2024/08/29	13.8	38.89	0	0.00	39.01	13.8	33,286	0.04%
2024/08/28	3.2	38.82	1.3	38.97	38.99	1.9	33,323	0.01%
2024/08/27	6.2	38.77	0	0.00	38.87	6.2	33,520	0.02%
2024/08/26	2.1	39.09	0	0.00	39.02	2.1	33,677	0.01%
2024/08/23	3.7	38.48	0	0.00	38.61	3.7	33,641	0.01%
2024/08/22	3.7	38.63	10.8	38.66	38.58	-7.1	33,645	-0.02%
2024/08/21	1.1	38.76	0	38.83	38.66	1.1	34,132	0.00%
2024/08/20	9.7	39.01	2	38.98	38.91	7.7	34,163	0.02%
2024/08/19	10.8	38.87	0.5	38.84	38.83	10.3	34,359	0.03%
2024/08/16	1.1	38.74	10.7	38.74	38.82	-9.5	34,635	-0.03%
2024/08/15	6.4	38.25	1.1	38.44	38.17	5.2	34,293	0.02%
2024/08/14	0.3	38.37	8	38.37	38.36	-7.7	34,342	-0.02%
2024/08/13	3.1	37.96	5.1	38.03	37.98	-2	34,322	-0.01%
2024/08/12	15.1	37.86	31.6	37.86	37.88	-16.5	34,454	-0.05%
2024/08/09	3	37.43	3.1	37.51	37.35	-0.1	34,528	0.00%
2024/08/08	27.1	36.63	4	36.74	36.77	23.1	34,402	0.07%
2024/08/07	15.9	36.63	12.1	36.95	36.99	3.9	34,260	0.01%
2024/08/06	27.4	35.36	40	35.84	35.81	-12.6	33,982	-0.04%
2024/08/05	102.6	35.28	37.2	35.44	35.11	65.3	32,829	0.20%	大買/
2024/08/02	27.2	38.10	3	38.03	38.00	24.2	30,893	0.08%
2024/08/01	3.4	39.03	2	38.97	39.15	1.4	30,172	0.00%
2024/07/31	10.1	38.31	1	38.28	38.37	9.1	30,161	0.03%
2024/07/30	22.1	37.88	2	38.27	38.37	20.1	29,935	0.07%
2024/07/29	59.2	38.56	4	38.92	38.42	55.2	29,326	0.19%
2024/07/26	23	38.62	2	38.59	38.82	21	28,488	0.07%
2024/07/23	14.9	39.43	0	0.00	39.47	14.9	27,170	0.05%
2024/07/22	22.9	38.96	13.8	39.10	39.04	9.1	26,876	0.03%
2024/07/19	29.5	39.88	4	39.95	39.81	25.5	25,911	0.10%
2024/07/18	6.1	40.31	2	40.31	40.40	4.1	25,163	0.02%
2024/07/17	8.8	41.09	1	41.27	41.00	7.8	24,503	0.03%
2024/07/16	16.1	41.25	0	41.34	41.30	16.1	24,409	0.07%
2024/07/15	8.2	42.27	0	0.00	42.37	8.2	25,086	0.03%
2024/07/12	3.3	42.42	1.3	42.37	42.39	2	24,909	0.01%
2024/07/11	4.7	42.61	1.1	42.68	42.65	3.6	25,598	0.01%
2024/07/10	6.1	42.33	0	0.00	42.34	6.1	27,066	0.02%
2024/07/09	14.6	42.28	0.5	42.10	42.09	14.1	27,738	0.05%
2024/07/08	36.6	41.97	0.1	42.15	42.14	36.5	27,493	0.13%
2024/07/05	37.2	41.96	0	0.00	41.94	37.2	27,341	0.14%
2024/07/04	0.2	41.87	21	41.84	41.88	-20.8	27,085	-0.08%
2024/07/03	1.5	41.33	0	0.00	41.42	1.5	26,816	0.01%
2024/07/02	27.9	40.99	0	0.00	41.10	27.9	26,714	0.10%
2024/07/01	10.8	41.36	0	0.00	41.35	10.8	25,929	0.04%
2024/06/28	0.8	41.17	0	0.00	41.12	0.8	25,162	0.00%
2024/06/27	17.2	40.92	9	40.96	40.91	8.2	25,197	0.03%
2024/06/26	3.7	41.38	1	41.23	41.20	2.7	25,105	0.01%
2024/06/25	6.2	40.99	29.9	41.26	41.30	-23.8	24,778	-0.10%
2024/06/24	18	41.45	1.1	41.63	41.41	16.9	24,604	0.07%
2024/06/21	13.4	41.82	2.5	41.78	41.90	11	24,658	0.04%
2024/06/20	1.6	41.82	1	41.95	41.95	0.6	24,702	0.00%
2024/06/19	2.1	41.47	4	41.35	41.52	-1.9	24,861	-0.01%
2024/06/18	9.4	40.91	1.1	40.94	40.96	8.3	24,809	0.03%
2024/06/17	5.6	40.76	2	40.81	40.79	3.6	25,013	0.01%
2024/06/14	0.4	40.52	5.1	40.49	40.55	-4.8	25,218	-0.02%
2024/06/13	3.5	40.33	10.1	40.40	40.42	-6.6	25,502	-0.03%
2024/06/12	13.5	39.96	0	0.00	39.97	13.5	25,595	0.05%
2024/06/11	4.5	39.99	2	39.93	39.95	2.5	25,805	0.01%
2024/06/07	2.5	40.00	0	0.00	40.01	2.5	25,867	0.01%
2024/06/06	21.7	39.93	3.1	40.02	40.05	18.6	26,073	0.07%
2024/06/05	2.3	40.02	10	39.93	39.86	-7.7	26,194	-0.03%
2024/06/04	6.3	39.99	1	40.32	40.01	5.3	26,673	0.02%
2024/06/03	0.9	40.29	1.3	40.28	40.32	-0.5	26,970	0.00%
2024/05/31	12.3	39.99	6	40.16	39.93	6.3	27,267	0.02%
2024/05/30	5.5	40.05	0	0.00	40.03	5.5	27,391	0.02%
2024/05/29	0.4	40.75	5.5	40.60	40.59	-5.1	27,695	-0.02%
2024/05/28	0.9	40.78	0.7	40.77	40.81	0.1	27,722	0.00%
2024/05/27	1.1	40.60	1.1	40.59	40.74	0	27,745	0.00%
2024/05/24	0.2	39.94	16	39.94	40.10	-15.8	27,490	-0.06%
2024/05/23	22.8	40.00	17	40.06	40.01	5.8	27,610	0.02%
2024/05/22	3.6	39.99	30	40.00	40.04	-26.4	27,763	-0.09%
2024/05/21	1.2	39.51	7	39.53	39.50	-5.8	27,717	-0.02%
2024/05/20	1.2	39.64	23.3	39.64	39.66	-22.1	27,847	-0.08%
2024/05/17	1.1	39.55	6.6	39.51	39.51	-5.5	28,163	-0.02%
2024/05/16	2.7	39.62	17	39.63	39.60	-14.3	28,312	-0.05%
2024/05/15	3.3	39.33	32	39.50	39.30	-28.7	28,593	-0.10%
2024/05/14	1.3	39.19	0	0.00	39.26	1.3	29,207	0.00%
2024/05/13	7.3	39.04	1	39.01	39.04	6.3	29,257	0.02%
2024/05/10	4.7	38.90	1	38.89	39.04	3.7	29,446	0.01%
2024/05/09	25.2	38.98	2	39.05	38.92	23.2	29,421	0.08%
2024/05/08	0.2	38.97	4	39.03	39.02	-3.8	29,501	-0.01%
2024/05/07	5.6	38.94	0	0.00	38.97	5.6	29,676	0.02%
2024/05/06	1	38.82	7	38.77	38.88	-6	29,727	-0.02%
2024/05/03	1.5	38.62	25	38.62	38.45	-23.5	29,694	-0.08%
2024/05/02	1.6	38.13	0	0.00	38.35	1.6	29,894	0.01%
2024/04/30	2.5	38.33	0.1	38.35	38.32	2.4	29,995	0.01%
2024/04/29	3.1	38.21	10.1	38.23	38.34	-7	30,224	-0.02%
2024/04/26	8.1	37.76	0	0.00	37.69	8.1	30,421	0.03%
2024/04/25	7.2	37.49	1	37.45	37.51	6.2	30,629	0.02%
2024/04/24	0.9	37.86	1	37.54	37.85	-0.1	31,019	0.00%
2024/04/23	8.3	37.11	0	0.00	37.12	8.3	32,830	0.03%
2024/04/22	23.7	37.08	3.1	37.27	36.92	20.7	34,650	0.06%
2024/04/19	95	37.25	37	37.44	37.27	58	34,860	0.17%
2024/04/18	20.2	38.17	3	38.12	38.18	17.2	33,506	0.05%
2024/04/17	83.9	38.77	10	38.73	38.94	73.9	32,984	0.22%
2024/04/16	67.7	38.60	14	38.51	38.49	53.7	32,116	0.17%
2024/04/15	23.2	39.64	2.6	39.63	39.62	20.6	30,685	0.07%
2024/04/12	3.2	40.01	1.2	39.98	39.98	2.1	30,281	0.01%
2024/04/11	4.7	39.98	1	40.03	40.09	3.7	30,433	0.01%
2024/04/10	8.9	40.19	2.1	40.32	40.20	6.8	30,557	0.02%
2024/04/09	0.2	40.00	1	39.99	39.99	-0.8	31,635	0.00%
2024/04/08	11.6	39.88	0.6	39.92	39.92	11	31,929	0.03%
2024/04/03	19.1	39.77	8	39.90	39.75	11.1	31,830	0.03%
2024/04/02	3.7	39.80	20	39.82	39.88	-16.3	31,934	-0.05%
2024/04/01	19.6	39.65	23	39.79	39.59	-3.4	32,441	-0.01%
2024/03/29	5.4	39.73	16	39.71	39.86	-10.6	32,753	-0.03%
2024/03/28	0.6	39.68	1.4	39.63	39.74	-0.8	32,919	0.00%
2024/03/27	0.7	39.50	0.2	39.25	39.55	0.5	33,013	0.00%
2024/03/26	7.4	39.11	51	39.06	39.24	-43.6	33,076	-0.13%
2024/03/25	4.8	39.67	1	39.64	39.62	3.8	33,059	0.01%
2024/03/22	5	39.75	20.2	39.90	39.80	-15.2	33,201	-0.05%
2024/03/21	6.4	39.89	20	39.94	39.93	-13.6	33,133	-0.04%
2024/03/20	11.8	39.86	14.5	39.93	39.63	-2.7	33,302	-0.01%
2024/03/19	0.4	39.53	14.8	39.52	39.70	-14.4	33,682	-0.04%
2024/03/18	12.9	39.22	8.1	39.12	39.36	4.9	34,225	0.01%
2024/03/15	1	38.85	20.1	38.81	39.02	-19.1	34,152	-0.06%
2024/03/14	4.9	38.83	26	38.79	38.72	-21.1	33,922	-0.06%
2024/03/13	7.3	39.04	10	39.10	39.08	-2.7	33,830	-0.01%
2024/03/12	13.4	38.92	10	38.86	38.99	3.4	33,698	0.01%
2024/03/11	4.1	38.50	2	38.53	38.43	2	33,783	0.01%
2024/03/08	14.3	38.76	13	38.32	38.45	1.3	33,669	0.00%
2024/03/07	1.5	38.71	10	38.68	38.68	-8.5	33,152	-0.03%
2024/03/06	1.3	38.56	6.4	38.44	38.53	-5.1	32,892	-0.02%
2024/03/05	1.6	38.10	12.5	38.13	38.16	-10.9	32,576	-0.03%
2024/03/04	10.5	38.13	13	38.05	38.00	-2.5	32,498	-0.01%
2024/03/01	2.1	37.75	21	37.77	37.74	-18.9	32,039	-0.06%
2024/02/29	7.6	37.53	2.8	37.54	37.70	4.8	32,168	0.01%
2024/02/27	6.4	37.44	54.3	37.53	37.51	-47.9	32,028	-0.15%
2024/02/26	1	37.67	2	37.65	37.68	-1	31,870	0.00%
2024/02/23	1.6	37.67	2	37.81	37.59	-0.4	31,783	0.00%
2024/02/22	4.9	37.54	16.3	37.56	37.65	-11.4	32,100	-0.04%
2024/02/21	2.3	37.32	9.1	37.30	37.29	-6.8	31,762	-0.02%
2024/02/20	11	37.39	8	37.37	37.39	3	31,741	0.01%
2024/02/19	2.8	37.09	2	37.08	37.14	0.8	31,436	0.00%
2024/02/16	1.4	37.09	12.1	37.10	37.07	-10.7	31,677	-0.03%
2024/02/15	66.6	36.81	14.7	36.75	36.86	51.9	31,353	0.17%
2024/02/05	6.5	36.36	13	36.44	36.45	-6.5	30,608	-0.02%
2024/02/02	2.1	36.50	1	36.48	36.45	1.1	30,525	0.00%
2024/02/01	1.2	36.29	6	36.27	36.30	-4.8	30,337	-0.02%
2024/01/31	5	36.20	1	36.17	36.20	4	30,544	0.01%
2024/01/30	7.2	36.31	11.2	36.30	36.36	-4	30,496	-0.01%
2024/01/29	0.8	36.21	5.1	36.25	36.28	-4.3	30,526	-0.01%
2024/01/26	11.7	36.14	0	0.00	36.07	11.7	30,394	0.04%
2024/01/25	4.1	36.31	3	36.28	36.29	1.1	30,391	0.00%
2024/01/24	20.3	36.28	5	36.28	36.23	15.3	30,277	0.05%
2024/01/23	3.1	36.17	11.2	36.15	36.20	-8.1	30,812	-0.03%
2024/01/22	11	36.08	7	36.09	36.14	4	30,686	0.01%
2024/01/19	5.2	35.51	550	35.38	35.65	-544.8	30,473	-1.79%	大賣/鉅額交易
2024/01/18	60.8	35.05	24	35.21	35.12	36.8	31,058	0.12%
2024/01/17	636.3	35.47	0	0.00	35.19	636.3	30,727	2.07%	大買/鉅額交易
2024/01/16	49.1	36.24	2	36.29	36.37	47.1	29,046	0.16%
2024/01/15	14.3	36.42	5	36.46	36.42	9.3	27,642	0.03%
2024/01/12	5.3	36.31	6.1	36.33	36.33	-0.8	27,656	0.00%
2024/01/11	31.9	36.32	4	36.31	36.39	27.9	28,953	0.10%
2024/01/10	20.7	36.26	4.5	36.31	36.24	16.2	31,275	0.05%
2024/01/09	5.4	36.53	0.3	36.53	36.49	5.1	32,297	0.02%
2024/01/08	3	36.66	11	36.77	36.57	-8	32,979	-0.02%
2024/01/05	5.3	36.64	1	36.61	36.55	4.3	33,330	0.01%
2024/01/04	30.2	36.62	7.5	36.58	36.59	22.7	33,253	0.07%
2024/01/03	54.3	36.74	6	36.74	36.68	48.3	33,531	0.14%
2024/01/02	25.4	37.20	1	37.05	37.17	24.4	32,601	0.07%
2023/12/29	5.2	37.34	0	0.00	37.40	5.2	32,410	0.02%
2023/12/28	10.8	37.37	12	37.41	37.33	-1.2	32,806	0.00%
2023/12/27	4.6	37.37	25.4	37.34	37.42	-20.8	33,456	-0.06%
2023/12/26	54.4	36.97	23	36.99	37.00	31.4	33,230	0.09%
2023/12/25	3.7	36.64	1	36.64	36.65	2.7	32,781	0.01%
2023/12/22	8.4	36.38	7	36.36	36.37	1.4	32,487	0.00%
2023/12/21	5.1	36.27	3	36.16	36.33	2.1	32,461	0.01%
2023/12/20	0.6	36.50	6	36.51	36.57	-5.4	32,376	-0.02%
2023/12/19	7.1	36.08	10.5	36.07	36.10	-3.4	32,120	-0.01%
2023/12/18	14.2	36.37	3	36.31	36.38	11.2	32,281	0.03%
2023/12/15	4.3	36.48	31.1	36.47	36.36	-26.8	32,159	-0.08%
2023/12/14	2.6	36.46	57.7	36.46	36.55	-55.1	31,933	-0.17%
2023/12/13	5.2	35.96	67	35.99	36.06	-61.7	31,472	-0.20%
2023/12/12	7	35.59	7	35.62	35.58	0	30,915	0.00%
2023/12/11	3.8	35.51	10.3	35.48	35.47	-6.5	30,849	-0.02%
2023/12/08	2.4	35.43	5	35.56	35.42	-2.6	30,809	-0.01%
2023/12/07	4.6	35.29	8.6	35.25	35.25	-4	30,780	-0.01%
2023/12/06	1.8	35.31	1	35.25	35.31	0.8	31,299	0.00%
2023/12/05	9.8	34.98	0	0.00	35.05	9.8	31,001	0.03%
2023/12/04	23.6	35.20	2.9	35.20	35.19	20.7	30,868	0.07%
2023/12/01	1	35.05	14	35.12	35.13	-13	30,932	-0.04%
2023/11/30	1.2	35.01	9	35.07	35.08	-7.8	30,907	-0.03%
2023/11/29	25.3	35.12	2.5	35.11	35.09	22.8	30,961	0.07%
2023/11/28	1.8	34.83	3	34.88	34.90	-1.2	30,789	0.00%
2023/11/27	4.2	34.91	0	0.00	34.75	4.2	30,758	0.01%
2023/11/24	1.5	34.95	0	0.00	34.94	1.5	30,597	0.00%
2023/11/23	5	34.98	0	0.00	34.97	5	30,643	0.02%
2023/11/22	4.6	35.03	0	0.00	35.05	4.6	30,857	0.01%
2023/11/21	6.2	35.23	15.3	35.26	35.30	-9.1	31,044	-0.03%
2023/11/20	4.2	34.84	4.1	34.86	34.90	0.1	31,152	0.00%
2023/11/17	0.4	34.84	5.2	34.83	34.82	-4.8	31,201	-0.02%
2023/11/16	2.9	34.77	0	0.00	34.77	2.9	31,282	0.01%
2023/11/15	2.8	34.94	3	34.96	34.83	-0.2	31,235	0.00%
2023/11/14	2.7	34.68	47	34.63	34.68	-44.3	31,232	-0.14%
2023/11/13	9.9	34.58	0	0.00	34.54	9.9	31,300	0.03%
2023/11/10	4.9	34.42	1	34.42	34.43	3.9	31,543	0.01%
2023/11/09	4.1	34.55	15	34.51	34.55	-10.9	31,693	-0.03%
2023/11/08	18.9	34.53	16	34.50	34.54	2.9	32,047	0.01%
2023/11/07	1.9	34.22	1.2	34.15	34.23	0.7	32,009	0.00%
2023/11/06	24.2	34.23	6	34.22	34.24	18.2	32,783	0.06%
2023/11/03	4.1	33.70	2.3	33.69	33.69	1.8	32,772	0.01%
2023/11/02	1.5	33.44	24	33.49	33.52	-22.5	33,164	-0.07%
2023/11/01	33.1	32.75	6	32.84	32.89	27	33,528	0.08%
2023/10/31	39.2	32.82	2	32.90	32.69	37.2	34,305	0.11%
2023/10/30	5.9	33.20	3	33.28	33.23	2.9	35,099	0.01%
2023/10/27	9.1	33.10	8.5	33.17	33.13	0.6	35,971	0.00%
2023/10/26	30.4	33.04	5	33.04	33.10	25.4	37,274	0.07%
2023/10/25	18.3	33.63	2	33.62	33.62	16.3	37,595	0.04%
2023/10/24	20.2	33.24	11	33.27	33.47	9.2	38,032	0.02%
2023/10/23	29.5	33.10	2	33.15	33.08	27.5	38,620	0.07%
2023/10/20	77.7	33.14	30	33.24	33.40	47.7	39,802	0.12%
2023/10/19	95.7	33.51	9	33.49	33.65	86.7	41,284	0.21%
2023/10/18	157.1	34.81	4.1	34.75	34.90	153.1	40,573	0.38%	大買/鉅額交易
2023/10/17	76.4	35.43	9	35.50	35.27	67.5	38,508	0.18%
2023/10/16	23.8	35.48	0	0.00	35.52	23.8	38,342	0.06%
2023/10/13	16.4	35.64	1	35.62	35.72	15.4	38,793	0.04%
2023/10/12	41.4	35.88	28	35.90	35.98	13.4	39,925	0.03%
2023/10/11	11.6	35.94	10.2	36.15	35.78	1.4	41,376	0.00%
2023/10/06	6.4	35.78	12	35.78	35.79	-5.6	42,535	-0.01%
2023/10/05	3.2	35.59	5	35.63	35.69	-1.8	43,168	0.00%
2023/10/04	35.3	35.23	12	35.23	35.39	23.3	43,474	0.05%
2023/10/03	11.4	35.77	3	35.93	35.60	8.4	43,353	0.02%
2023/10/02	1	35.74	32	35.62	35.74	-31	43,325	-0.07%
2023/09/28	6.2	35.00	2.8	35.12	35.06	3.4	43,861	0.01%
2023/09/27	7.3	34.72	1.2	34.80	34.87	6.1	44,651	0.01%
2023/09/26	11.8	34.87	13	35.01	34.76	-1.2	45,761	0.00%
2023/09/25	0.5	35.10	10	34.99	35.08	-9.5	46,125	-0.02%
2023/09/22	16.8	34.74	1	34.52	34.89	15.8	46,174	0.03%
2023/09/21	10.8	34.60	1.1	34.66	34.70	9.7	46,266	0.02%
2023/09/20	2.1	35.10	5	35.05	35.05	-2.9	45,945	-0.01%
2023/09/19	5.8	35.26	10.1	35.27	35.14	-4.3	46,493	-0.01%
2023/09/18	4.7	35.32	3	35.30	35.31	1.7	46,664	0.00%
2023/09/15	9.8	35.48	19.5	35.53	35.58	-9.7	46,803	-0.02%
2023/09/14	0.7	35.33	31.1	35.28	35.31	-30.4	46,953	-0.06%
2023/09/13	20.2	34.80	4	34.81	34.86	16.2	47,064	0.03%
2023/09/12	4.2	34.81	12	34.83	34.80	-7.8	47,518	-0.02%
2023/09/11	30.7	34.80	0	0.00	34.79	30.7	48,056	0.06%
2023/09/08	6	35.42	1	35.30	35.42	5	47,956	0.01%
2023/09/07	3.1	35.50	1	35.44	35.45	2.1	48,886	0.00%
2023/09/06	1.4	35.55	4	35.59	35.60	-2.6	49,568	-0.01%
2023/09/05	2	35.35	1	35.25	35.43	1	49,852	0.00%
2023/09/04	20.2	35.13	6	35.16	35.27	14.2	50,141	0.03%
2023/09/01	3.7	35.19	0	0.00	35.12	3.7	50,299	0.01%
2023/08/31	2	35.07	8	35.16	35.31	-6	50,522	-0.01%
2023/08/30	8.1	35.47	2	35.51	35.35	6.1	50,824	0.01%
2023/08/29	1.9	35.06	1	34.99	35.16	0.9	51,337	0.00%
2023/08/28	15.7	35.04	5.5	35.04	35.06	10.2	51,398	0.02%
2023/08/25	26.2	35.33	3	35.12	35.14	23.2	51,319	0.05%
2023/08/24	0.3	35.77	19.7	35.92	35.76	-19.5	51,396	-0.04%
2023/08/23	3.8	35.25	9.7	35.31	35.43	-5.8	51,458	-0.01%
2023/08/22	19.7	35.13	4	35.20	35.11	15.7	52,007	0.03%
2023/08/21	4.3	34.87	1	35.11	34.85	3.3	52,135	0.01%
2023/08/18	9.7	34.79	12	34.85	34.84	-2.3	52,121	0.00%
2023/08/17	0.7	35.31	12.5	35.22	35.33	-11.8	51,806	-0.02%
2023/08/16	13.6	34.68	54	34.88	35.14	-40.4	51,736	-0.08%
2023/08/15	13.7	34.84	13	34.85	34.85	0.7	51,873	0.00%
2023/08/14	31.3	34.33	10.8	34.29	34.28	20.5	52,221	0.04%
2023/08/11	16.3	34.59	10.9	34.66	34.56	5.5	52,016	0.01%
2023/08/10	23.2	34.48	9	34.54	34.43	14.2	52,010	0.03%
2023/08/09	2.7	35.48	11	35.39	35.35	-8.3	51,239	-0.02%
2023/08/08	3.3	35.70	6	35.68	35.59	-2.7	50,991	-0.01%
2023/08/07	5.6	35.36	19	35.62	35.70	-13.4	50,577	-0.03%
2023/08/04	19	34.60	18	34.74	34.74	1	50,055	0.00%
2023/08/02	41	34.79	45	34.59	34.51	-4	49,160	-0.01%
2023/08/01	15.5	35.63	20.8	35.49	35.73	-5.2	47,781	-0.01%
2023/07/31	25.3	36.00	8.7	36.65	35.74	16.6	46,827	0.04%
2023/07/28	3.7	36.16	52.6	36.50	36.58	-48.9	45,368	-0.11%
2023/07/27	17.2	36.28	9.1	36.39	36.10	8	44,245	0.02%
2023/07/26	26.1	35.98	55	36.08	36.02	-28.9	43,693	-0.07%
2023/07/25	5	36.28	75.2	36.37	36.05	-70.2	42,844	-0.16%
2023/07/24	24.9	35.89	135.3	35.67	35.99	-110.4	41,141	-0.27%	大賣/鉅額交易
2023/07/21	44.5	34.87	75.3	35.07	35.26	-30.7	39,128	-0.08%
2023/07/20	25.2	34.72	9	34.34	34.71	16.2	38,945	0.04%
2023/07/19	75.2	34.56	172	34.52	34.36	-96.8	38,430	-0.25%	大賣/
2023/07/18	28.2	35.01	96.1	35.27	35.11	-68	37,308	-0.18%
2023/07/17	35.1	35.91	52.5	35.88	35.94	-17.4	35,892	-0.05%
2023/07/14	7.3	35.12	17.5	35.32	35.54	-10.2	33,984	-0.03%
2023/07/13	18.5	35.30	50.6	35.22	34.82	-32.1	32,411	-0.10%
2023/07/12	31.1	34.07	54	34.22	34.30	-22.9	30,636	-0.07%
2023/07/11	3.4	33.80	6	33.66	33.80	-2.6	29,710	-0.01%
2023/07/10	7.6	33.25	2.4	33.20	33.18	5.2	29,355	0.02%
2023/07/07	24.5	33.09	8	32.98	33.08	16.5	28,963	0.06%
2023/07/06	54	33.43	4.1	33.41	33.34	49.9	28,125	0.18%
2023/07/05	48.8	33.75	44	33.78	33.71	4.8	27,144	0.02%
2023/07/04	33.5	33.77	18.3	33.63	33.91	15.2	26,313	0.06%
2023/07/03	5.3	33.21	9	33.22	33.24	-3.7	25,368	-0.01%
2023/06/30	2.2	32.56	10	32.63	32.67	-7.8	25,119	-0.03%
2023/06/29	4.4	32.51	4.4	32.55	32.53	-0.1	25,191	0.00%
2023/06/28	33.2	32.38	12.1	32.42	32.30	21.1	25,050	0.08%
2023/06/27	36.4	32.43	27	32.45	32.18	9.4	25,112	0.04%
2023/06/26	6.3	32.67	0	0.00	32.77	6.3	24,721	0.03%
2023/06/21	0.8	32.80	19	32.73	32.83	-18.2	24,714	-0.07%
2023/06/20	18.4	32.57	39.6	32.51	32.48	-21.2	24,470	-0.09%
2023/06/19	4.2	32.75	3.5	32.69	32.73	0.7	24,190	0.00%
2023/06/16	13	32.70	59.1	32.81	32.78	-46.1	23,898	-0.19%
2023/06/15	4.1	32.63	20.1	32.63	32.69	-16	23,537	-0.07%
2023/06/14	14.4	32.39	3.7	32.30	32.32	10.7	23,053	0.05%
2023/06/13	1.9	32.12	12.5	32.08	32.20	-10.6	22,990	-0.05%
2023/06/12	8.2	31.72	8.1	31.97	31.78	0.1	22,212	0.00%
2023/06/09	4.7	31.69	7	31.64	31.78	-2.3	21,791	-0.01%
2023/06/08	20.9	31.29	26	31.38	31.24	-5.1	21,944	-0.02%
2023/06/07	1	31.46	22	31.47	31.46	-21	22,078	-0.10%
2023/06/06	33	31.12	3.8	31.16	31.15	29.2	22,001	0.13%
2023/06/05	24.8	31.06	1.1	31.05	31.10	23.7	21,934	0.11%
2023/06/02	2.3	30.88	13	31.03	30.93	-10.7	21,734	-0.05%
2023/06/01	14.8	30.42	0	0.00	30.47	14.8	21,375	0.07%
2023/05/31	1.7	30.50	0.1	30.54	30.49	1.6	21,387	0.01%
2023/05/30	22.2	30.57	2.5	30.52	30.52	19.7	21,242	0.09%
2023/05/29	17.2	30.66	8	30.66	30.65	9.2	20,974	0.04%
2023/05/26	7.4	30.04	101.7	30.07	30.13	-94.3	20,701	-0.46%	大賣/
2023/05/25	20.1	29.75	32	29.77	29.78	-11.9	20,433	-0.06%
2023/05/24	5	29.33	15	29.35	29.43	-10	20,364	-0.05%
2023/05/23	1.3	29.36	2.6	29.35	29.37	-1.3	20,586	-0.01%
2023/05/22	13.9	29.37	3.8	29.41	29.35	10.1	20,555	0.05%
2023/05/19	5.3	29.31	14.4	29.26	29.31	-9.1	20,426	-0.04%
2023/05/18	5.4	29.05	8	29.02	29.05	-2.6	20,315	-0.01%
2023/05/17	2.3	28.71	3	28.76	28.76	-0.8	19,833	0.00%
2023/05/16	1.9	28.66	8	28.57	28.65	-6.1	19,596	-0.03%
2023/05/15	12.4	28.33	2	28.41	28.42	10.4	19,581	0.05%
2023/05/12	4.5	28.27	5	28.42	28.45	-0.5	19,709	0.00%
2023/05/11	8.6	28.43	14	28.49	28.40	-5.4	19,730	-0.03%
2023/05/10	7.9	28.57	4.3	28.53	28.54	3.5	19,819	0.02%
2023/05/09	5.5	28.65	0.3	28.67	28.64	5.3	19,838	0.03%
2023/05/08	0.7	28.70	24	28.65	28.67	-23.3	20,137	-0.12%
2023/05/05	2.6	28.48	25	28.48	28.47	-22.4	20,193	-0.11%
2023/05/04	3.4	28.38	5	28.43	28.45	-1.6	20,512	-0.01%
2023/05/03	2.7	28.33	0	0.00	28.42	2.7	20,639	0.01%
2023/05/02	3.2	28.39	0	0.00	28.44	3.2	20,848	0.02%
2023/04/28	2.7	28.21	5.7	28.20	28.23	-3	21,218	-0.01%
2023/04/27	8	28.04	0.2	27.82	28.02	7.8	21,247	0.04%
2023/04/26	18.8	27.71	1	27.68	27.84	17.8	21,374	0.08%
2023/04/25	110.7	27.95	12.2	28.04	27.80	98.5	21,169	0.47%	大買/
2023/04/24	1.5	28.22	2	28.26	28.27	-0.5	20,386	0.00%
2023/04/21	20.2	28.28	5	28.17	28.19	15.2	20,417	0.07%
2023/04/20	18.2	28.41	3	28.44	28.43	15.2	20,440	0.07%
2023/04/19	15.4	28.61	0	0.00	28.55	15.4	20,772	0.07%
2023/04/18	8.8	28.69	9.2	28.78	28.67	-0.4	20,861	0.00%
2023/04/17	3.7	28.80	15.5	28.76	28.80	-11.8	20,763	-0.06%
2023/04/14	34.4	28.70	5.1	28.71	28.74	29.3	20,701	0.14%
2023/04/13	8.5	28.74	2	28.75	28.71	6.5	20,739	0.03%
2023/04/12	2.6	28.81	6	28.80	28.85	-3.4	20,533	-0.02%
2023/04/11	18.6	28.66	21.7	28.70	28.70	-3.1	20,618	-0.01%
2023/04/10	5.4	28.49	10	28.46	28.50	-4.6	20,786	-0.02%
2023/04/07	12.8	28.48	1	28.49	28.43	11.8	20,709	0.06%
2023/04/06	6.4	28.34	16.1	28.36	28.47	-9.7	20,739	-0.05%
2023/03/31	6.5	28.47	2.5	28.42	28.43	4	20,527	0.02%
2023/03/30	2.1	28.26	7	28.26	28.29	-4.9	20,270	-0.02%
2023/03/29	3.2	28.08	0	0.00	28.15	3.2	20,139	0.02%
2023/03/28	7	28.08	1	28.10	28.06	6	20,445	0.03%
2023/03/27	1.7	28.26	10	28.26	28.31	-8.3	20,288	-0.04%
2023/03/24	8.1	28.23	8	28.24	28.26	0	20,355	0.00%
2023/03/23	0	28.13	103.2	28.17	28.12	-103.1	20,172	-0.51%	大賣/鉅額交易
2023/03/22	2.4	28.07	22	28.07	28.05	-19.7	20,077	-0.10%
2023/03/21	0	0.00	5	27.85	27.84	-5	19,992	-0.03%
2023/03/20	6.7	27.72	1.1	27.75	27.76	5.6	20,057	0.03%
2023/03/17	3.2	27.67	1	27.60	27.76	2.2	19,971	0.01%
2023/03/16	39.6	27.49	11	27.54	27.50	28.6	20,002	0.14%
2023/03/15	4.9	27.76	4	27.86	27.66	0.9	19,828	0.00%
2023/03/14	9.7	27.66	0	0.00	27.66	9.7	20,028	0.05%
2023/03/13	13.9	27.74	13.1	27.70	27.93	0.7	19,940	0.00%
2023/03/10	30	27.91	0	0.00	27.86	30	19,434	0.15%
2023/03/09	8.6	28.25	20	28.27	28.24	-11.5	19,250	-0.06%
2023/03/08	3.4	28.28	23	28.25	28.37	-19.6	19,260	-0.10%
2023/03/07	6.6	28.34	2	28.36	28.38	4.6	19,170	0.02%
2023/03/06	1.4	28.28	0.9	28.24	28.25	0.5	19,336	0.00%
2023/03/03	3.2	27.98	7	27.98	27.95	-3.8	19,265	-0.02%
2023/03/02	6.2	27.70	3	27.59	27.78	3.2	19,261	0.02%
2023/03/01	3.3	27.62	48	27.60	27.72	-44.7	19,262	-0.23%
2023/02/24	24.5	27.72	5	27.79	27.67	19.5	19,252	0.10%
2023/02/23	3.3	27.74	5	27.70	27.74	-1.7	18,853	-0.01%
2023/02/22	32.8	27.32	6	27.37	27.40	26.8	18,630	0.14%
2023/02/21	1.6	27.54	12	27.43	27.53	-10.4	18,676	-0.06%
2023/02/20	0.7	27.46	2	27.36	27.41	-1.3	18,848	-0.01%
2023/02/17	19.1	27.21	50	27.23	27.24	-30.9	19,228	-0.16%
2023/02/16	6.4	27.25	9	27.18	27.33	-2.6	19,710	-0.01%
2023/02/15	14.8	27.05	7	27.14	27.05	7.8	19,842	0.04%
2023/02/14	2.3	27.16	24	27.13	27.13	-21.7	19,890	-0.11%
2023/02/13	23.5	26.91	3	26.95	26.97	20.5	20,252	0.10%
2023/02/10	8.7	27.02	0	0.00	27.02	8.7	20,463	0.04%
2023/02/09	1.3	27.11	18.4	27.15	27.15	-17.1	20,644	-0.08%
2023/02/08	2.4	27.15	37	27.12	27.15	-34.6	20,772	-0.17%
2023/02/07	7.3	26.92	32	26.91	26.94	-24.7	20,779	-0.12%
2023/02/06	15.4	26.92	0	0.00	26.92	15.4	20,807	0.07%
2023/02/03	28.3	26.90	5.2	26.97	27.00	23.1	20,631	0.11%
2023/02/02	1.7	26.99	0	0.00	26.99	1.7	20,588	0.01%
2023/02/01	5.4	26.66	11.6	26.66	26.67	-6.2	20,715	-0.03%
2023/01/31	16.8	26.62	6	26.64	26.54	10.8	20,789	0.05%
2023/01/30	5.4	26.50	33	26.47	26.53	-27.6	20,925	-0.13%
2023/01/17	1	26.04	6.2	26.05	26.06	-5.2	21,187	-0.02%
2023/01/16	54.9	26.03	5	26.06	26.02	49.9	21,491	0.23%
2023/01/13	18.3	26.02	18.3	26.04	25.98	0	21,901	0.00%
2023/01/12	18.6	25.99	12	25.99	25.99	6.6	23,355	0.03%
2023/01/11	14.7	26.10	1.4	26.08	26.07	13.3	26,140	0.05%
2023/01/10	3.4	26.02	9	25.99	26.06	-5.6	28,394	-0.02%
2023/01/09	24.6	25.89	13	25.91	25.94	11.6	30,395	0.04%
2023/01/06	14.2	25.62	13	25.60	25.66	1.2	30,737	0.00%
2023/01/05	3	25.52	1	25.44	25.46	2	31,646	0.01%
2023/01/04	6.3	25.43	6	25.47	25.45	0.3	32,661	0.00%
2023/01/03	19	25.32	4	25.31	25.49	15	34,171	0.04%
2022/12/30	24.2	25.41	9	25.43	25.40	15.2	35,174	0.04%
2022/12/29	13.7	25.17	4	25.21	25.29	9.7	36,105	0.03%
2022/12/28	12.9	25.37	8.8	25.38	25.38	4.1	37,580	0.01%
2022/12/27	3.2	25.67	4.2	25.67	25.63	-1	39,029	0.00%
2022/12/26	13.4	25.55	1	25.61	25.58	12.4	39,495	0.03%
2022/12/23	10.7	25.60	0	0.00	25.60	10.7	40,046	0.03%
2022/12/22	7.9	25.64	0	0.00	25.67	7.9	40,666	0.02%
2022/12/21	15.1	25.35	5	25.36	25.34	10.1	41,902	0.02%
2022/12/20	28.1	25.45	58.1	25.57	25.30	-30	42,413	-0.07%
2022/12/19	9.9	25.64	18.5	25.67	25.73	-8.5	43,612	-0.02%
2022/12/16	13	25.47	2.1	25.57	25.70	10.9	43,959	0.02%
2022/12/15	2.2	25.71	2.1	25.68	25.70	0.1	44,276	0.00%
2022/12/14	1.7	25.69	1	25.68	25.68	0.7	44,807	0.00%
2022/12/13	5.7	25.57	3.4	25.55	25.53	2.3	45,119	0.01%
2022/12/12	6.1	25.36	0	0.00	25.50	6.1	45,266	0.01%
2022/12/09	0.4	25.53	0	0.00	25.51	0.4	45,466	0.00%
2022/12/08	2.2	25.26	3	25.31	25.29	-0.9	45,414	0.00%
2022/12/07	5.2	25.43	0	0.00	25.44	5.2	45,356	0.01%
2022/12/06	24.8	25.74	30	25.76	25.61	-5.2	45,095	-0.01%
2022/12/05	7.9	25.89	0	0.00	25.87	7.9	44,791	0.02%
2022/12/02	1.8	25.75	4	25.73	25.73	-2.2	44,678	0.00%
2022/12/01	17.8	25.92	33.4	25.88	25.82	-15.7	44,927	-0.03%
2022/11/30	7	25.62	7	25.62	25.65	0	44,924	0.00%
2022/11/29	4.3	25.34	3	25.32	25.47	1.2	45,006	0.00%
2022/11/28	12.2	25.34	3	25.34	25.32	9.2	45,368	0.02%
2022/11/25	7	25.58	0.4	25.64	25.52	6.6	45,495	0.01%
2022/11/24	16.2	25.42	26.2	25.49	25.54	-10	45,526	-0.02%
2022/11/23	7.2	25.28	15	25.27	25.30	-7.8	45,616	-0.02%
2022/11/22	11	25.13	1	25.12	25.10	10	46,286	0.02%
2022/11/21	33.2	25.28	0	0.00	25.22	33.2	46,210	0.07%
2022/11/18	13.7	25.49	6	25.69	25.43	7.7	46,058	0.02%
2022/11/17	24	25.41	13.1	25.51	25.58	10.8	46,115	0.02%
2022/11/16	9.2	25.49	35.1	25.53	25.53	-25.9	46,277	-0.06%
2022/11/15	2.6	25.50	56	25.49	25.55	-53.4	46,005	-0.12%
2022/11/14	8.7	25.42	31	25.28	25.42	-22.3	45,523	-0.05%
2022/11/11	6.4	25.11	72	25.04	25.00	-65.6	44,997	-0.15%
2022/11/10	4.2	24.53	6	24.51	24.53	-1.8	44,523	0.00%
2022/11/09	10.6	24.56	10.1	24.56	24.61	0.5	44,514	0.00%
2022/11/08	9.1	24.28	28	24.29	24.23	-18.9	44,336	-0.04%
2022/11/07	73.6	23.97	35	23.80	24.06	38.6	43,972	0.09%
2022/11/04	56.7	23.51	0	0.00	23.64	56.7	43,722	0.13%
2022/11/03	14.4	23.48	3	23.56	23.58	11.4	43,744	0.03%
2022/11/02	4.4	23.65	9	23.66	23.67	-4.6	43,687	-0.01%
2022/11/01	23.5	23.54	0	0.00	23.55	23.5	43,778	0.05%
2022/10/31	4	23.51	2.5	23.46	23.48	1.5	43,858	0.00%
2022/10/28	40.7	23.38	1	23.35	23.31	39.7	44,013	0.09%
2022/10/27	8.4	23.52	2	23.52	23.58	6.4	43,742	0.01%
2022/10/26	19	23.36	23	23.43	23.41	-4	43,975	-0.01%
2022/10/25	39.9	23.47	17	23.49	23.40	22.9	43,675	0.05%
2022/10/24	17.4	23.78	30	23.80	23.69	-12.6	43,127	-0.03%
2022/10/21	80.1	23.67	13	23.71	23.58	67.1	42,952	0.16%
2022/10/20	52.2	23.48	42	23.46	23.65	10.2	42,434	0.02%
2022/10/19	213.1	23.91	17	24.01	23.95	196.1	41,038	0.48%	大買/鉅額交易
2022/10/18	140	25.79	25	25.82	25.84	115	38,264	0.30%	大買/鉅額交易
2022/10/17	139	25.53	14	25.69	25.77	125	36,062	0.35%	大買/鉅額交易
2022/10/14	60.1	25.95	12	25.93	25.91	48.1	33,875	0.14%
2022/10/13	79	25.71	2	25.65	25.53	77	33,319	0.23%
2022/10/12	96.4	25.75	1	25.80	25.82	95.4	32,298	0.30%
2022/10/11	106.2	25.88	4	25.91	25.85	102.2	31,414	0.33%	大買/鉅額交易
2022/10/07	65.3	26.32	0	0.00	26.28	65.3	30,057	0.22%
2022/10/06	33.7	26.53	2	26.52	26.57	31.7	29,048	0.11%
2022/10/05	65.9	26.61	2	26.66	26.62	63.9	28,495	0.22%
2022/10/04	41	26.18	6	26.16	26.27	35	27,349	0.13%
2022/10/03	15.6	25.61	0	0.00	25.67	15.6	25,742	0.06%
2022/09/30	26.2	25.62	5	25.55	25.78	21.2	25,645	0.08%
2022/09/29	17.9	25.84	5	25.91	25.81	12.9	25,407	0.05%
2022/09/28	42.6	25.94	4	25.85	25.83	38.6	25,726	0.15%
2022/09/27	41.7	26.27	10	26.32	26.33	31.7	24,823	0.13%
2022/09/26	71.4	26.41	21	26.29	26.33	50.4	24,841	0.20%
2022/09/23	20.7	27.08	18	27.04	27.06	2.7	24,343	0.01%
2022/09/22	48.1	27.17	80	27.16	27.17	-31.9	24,787	-0.13%
2022/09/21	31.2	27.72	0	0.00	27.64	31.2	24,382	0.13%
2022/09/20	12.3	28.00	0	0.00	27.98	12.3	24,002	0.05%
2022/09/19	16.5	28.14	5.1	28.13	28.06	11.4	23,870	0.05%
2022/09/16	1.7	28.32	0	0.00	28.28	1.7	23,904	0.01%
2022/09/15	10	28.58	0	0.00	28.59	10	24,377	0.04%
2022/09/14	15	28.26	5	28.20	28.35	10	25,063	0.04%
2022/09/13	84.3	28.73	0	0.00	28.71	84.3	25,067	0.34%
2022/09/12	3.5	28.50	26	28.52	28.56	-22.5	25,899	-0.09%
2022/09/08	6.9	28.01	5	28.13	28.25	1.9	26,541	0.01%
2022/09/07	11	27.88	2	27.99	27.90	9	27,361	0.03%
2022/09/06	20.3	28.09	0	0.00	28.08	20.3	27,108	0.07%
2022/09/05	8.2	28.09	0	0.00	28.18	8.2	27,077	0.03%
2022/09/02	19.2	28.23	3	28.27	28.10	16.2	27,375	0.06%
2022/09/01	21	28.41	0	0.00	28.44	21	26,958	0.08%
2022/08/31	1.9	28.60	0	0.00	28.79	1.9	26,588	0.01%
2022/08/30	27.4	28.52	6	28.56	28.67	21.4	26,330	0.08%
2022/08/29	26.8	28.41	0	28.56	28.45	26.8	26,109	0.10%
2022/08/26	4.6	29.08	2	29.15	29.10	2.6	25,430	0.01%
2022/08/25	10.6	28.95	0	0.00	28.94	10.6	25,285	0.04%
2022/08/24	12.5	28.88	2	28.87	28.80	10.5	25,177	0.04%
2022/08/23	13.1	28.97	6	29.06	28.93	7.1	24,848	0.03%
2022/08/22	14.7	29.20	0.3	29.27	29.25	14.4	24,388	0.06%
2022/08/19	11.3	29.36	0	0.00	29.42	11.3	24,110	0.05%
2022/08/18	7.5	29.16	2	29.10	29.29	5.5	24,128	0.02%
2022/08/17	7.1	29.21	0.1	29.27	29.28	7	24,037	0.03%
2022/08/16	7.4	29.21	0	0.00	29.24	7.4	24,041	0.03%
2022/08/15	16	29.18	0	0.00	29.22	16	23,880	0.07%
2022/08/12	1.1	29.13	0.1	29.20	29.30	1	23,637	0.00%
2022/08/11	7.4	29.12	0	0.00	29.12	7.4	23,814	0.03%
2022/08/10	6.2	28.85	3	28.85	28.81	3.2	23,742	0.01%
2022/08/09	4.1	28.87	2.1	29.07	29.07	2	23,654	0.01%
2022/08/08	2.1	28.83	0	0.00	28.87	2.1	23,892	0.01%
2022/08/05	2	28.74	0	0.00	28.87	2	23,904	0.01%
2022/08/04	21.4	28.31	0	0.00	28.43	21.4	24,150	0.09%
2022/08/03	7.1	28.37	0	0.00	28.44	7.1	24,195	0.03%
2022/08/02	6.5	28.39	8	28.33	28.45	-1.5	24,176	-0.01%
2022/08/01	2.3	28.70	37.5	28.64	28.76	-35.2	24,031	-0.15%
2022/07/29	3	28.52	46	28.48	28.55	-43	24,047	-0.18%
2022/07/28	7.1	28.23	0	0.00	28.18	7.1	23,873	0.03%
2022/07/27	8.1	28.07	0	0.00	28.25	8.1	23,648	0.03%
2022/07/26	4	28.07	0	0.00	28.12	4	23,575	0.02%
2022/07/25	3.1	28.23	0	0.00	28.33	3.1	23,450	0.01%
2022/07/22	12.1	28.45	10	28.36	28.40	2.1	23,497	0.01%
2022/07/21	9	28.14	5	28.27	28.38	4	23,839	0.02%
2022/07/20	5.9	28.01	19.1	27.99	28.00	-13.2	24,096	-0.05%
2022/07/19	3.7	27.60	7.1	27.63	27.68	-3.4	24,748	-0.01%
2022/07/18	57.5	27.17	25	27.11	27.48	32.5	24,713	0.13%
2022/07/15	41.3	27.08	3	27.13	27.09	38.3	24,487	0.16%
2022/07/14	5.1	27.17	0	0.00	27.18	5.1	24,288	0.02%
2022/07/13	10.1	27.10	2	27.16	27.08	8.1	24,146	0.03%
2022/07/12	22.9	26.52	0	0.00	26.62	22.9	24,016	0.10%
2022/07/11	18.2	27.19	2	27.28	27.25	16.2	23,577	0.07%
2022/07/08	27.8	27.10	9	27.26	27.25	18.8	23,400	0.08%
2022/07/07	41.7	26.34	31	26.59	26.76	10.7	23,071	0.05%
2022/07/06	86.9	26.48	20	26.47	26.32	66.9	23,127	0.29%
2022/07/05	37.4	26.64	26.2	26.64	26.96	11.2	22,663	0.05%
2022/07/04	80.8	26.68	50	26.67	26.68	30.8	22,393	0.14%
2022/07/01	63.4	27.24	36	26.90	26.81	27.4	22,566	0.12%
2022/06/30	110.7	27.55	60	27.59	27.56	50.7	21,708	0.23%	大買/
2022/06/29	7.8	28.18	2	28.35	28.14	5.8	20,881	0.03%
2022/06/28	16.8	28.56	2	28.42	28.53	14.8	20,578	0.07%
2022/06/27	3.4	28.83	20	28.69	28.86	-16.6	20,368	-0.08%
2022/06/24	10.9	28.26	17	28.35	28.10	-6.1	20,147	-0.03%
2022/06/23	87.2	28.31	79	28.26	28.05	8.2	20,047	0.04%
2022/06/22	71	28.72	46	28.66	28.50	25	19,293	0.13%
2022/06/21	9.6	29.08	31.1	28.89	29.28	-21.4	18,528	-0.12%
2022/06/20	53.1	29.14	20	28.89	28.87	33.1	18,308	0.18%
2022/06/17	42.8	29.55	12	29.42	29.62	30.8	17,392	0.18%
2022/06/16	39.8	30.11	10	29.90	29.94	29.8	16,622	0.18%
2022/06/15	5.3	30.39	2.9	30.47	30.39	2.4	15,696	0.02%
2022/06/14	23.4	30.26	13	30.32	30.48	10.4	15,602	0.07%
2022/06/13	18.4	30.45	7.5	30.48	30.51	10.9	15,482	0.07%
2022/06/10	21.9	31.08	0.1	31.09	31.08	21.9	14,994	0.15%
2022/06/09	9	31.34	0	0.00	31.30	9	15,011	0.06%
2022/06/08	2.1	31.61	24	31.59	31.60	-21.9	14,992	-0.15%
2022/06/07	2	31.43	0	0.00	31.44	2	15,163	0.01%
2022/06/06	7	31.33	2	31.46	31.48	5	15,209	0.03%
2022/06/02	10	31.36	1.2	31.45	31.40	8.8	15,616	0.06%
2022/06/01	2.7	31.53	2	31.52	31.52	0.7	16,204	0.00%
2022/05/31	2.3	31.37	2	31.27	31.40	0.3	16,408	0.00%
2022/05/30	2.3	31.45	4	31.44	31.43	-1.7	16,672	-0.01%
2022/05/27	0.5	31.12	5	31.04	31.08	-4.5	16,766	-0.03%
2022/05/26	9.2	30.84	2	30.77	30.80	7.2	17,092	0.04%
2022/05/25	6.1	30.76	2	30.90	30.88	4.1	17,125	0.02%
2022/05/24	10.4	30.81	2	30.77	30.70	8.4	17,438	0.05%
2022/05/23	3.1	30.86	15.2	30.81	30.86	-12.1	17,461	-0.07%
2022/05/20	1.9	30.76	2	30.75	30.72	-0.1	17,709	0.00%
2022/05/19	16	30.56	206	30.57	30.68	-190	18,026	-1.05%	大賣/鉅額交易
2022/05/18	3.1	30.84	11	30.89	31.01	-7.9	17,868	-0.04%
2022/05/17	13.1	30.71	0	0.00	30.69	13.1	17,836	0.07%
2022/05/16	20.5	30.65	0	0.00	30.72	20.5	17,947	0.11%
2022/05/13	21.4	30.75	0	0.00	30.80	21.4	17,622	0.12%
2022/05/12	42.3	30.82	11	30.99	30.63	31.3	17,584	0.18%
2022/05/11	27.8	31.22	6	31.22	31.17	21.8	17,093	0.13%
2022/05/10	17.1	31.38	9	31.41	31.65	8.1	16,798	0.05%
2022/05/09	10.8	31.74	2	31.68	31.57	8.8	16,792	0.05%
2022/05/06	13.4	32.13	1	32.19	32.25	12.4	16,679	0.07%
2022/05/05	7.7	32.50	0	0.00	32.54	7.7	16,763	0.05%
2022/05/04	1.2	32.28	8.7	32.25	32.31	-7.5	16,949	-0.04%
2022/05/03	6.2	31.93	0	0.00	32.09	6.2	17,554	0.04%
2022/04/29	3.1	31.93	1	31.94	32.01	2.1	17,967	0.01%
2022/04/28	8.7	31.62	0	0.00	31.72	8.7	18,539	0.05%
2022/04/27	39.2	31.36	3	31.34	31.48	36.2	18,489	0.20%
2022/04/26	13.3	32.00	0	0.00	31.93	13.3	18,167	0.07%
2022/04/25	53.2	32.03	1	32.04	32.03	52.2	18,243	0.29%
2022/04/22	1.7	32.81	5	32.74	32.78	-3.3	17,463	-0.02%
2022/04/21	3.9	32.91	4	32.92	32.90	-0.1	17,770	0.00%
2022/04/20	3.5	32.81	10	32.85	32.83	-6.5	17,859	-0.04%
2022/04/19	0.8	32.90	2	32.91	32.85	-1.2	18,080	-0.01%
2022/04/18	9.9	32.67	1	32.72	32.68	8.9	18,217	0.05%
2022/04/15	10.9	32.84	0	0.00	32.90	10.9	18,004	0.06%
2022/04/14	2	33.14	4	33.13	33.07	-2	18,223	-0.01%
2022/04/13	6.5	33.02	0	0.00	33.11	6.5	18,347	0.04%
2022/04/12	31.2	32.62	2	32.77	32.69	29.2	18,315	0.16%
2022/04/11	20.2	32.84	2	32.80	32.81	18.2	17,884	0.10%
2022/04/08	9.7	33.07	5	33.17	33.17	4.7	17,526	0.03%
2022/04/07	168	33.07	1.9	33.17	32.90	166.1	17,428	0.95%	大買/鉅額交易
2022/04/06	9.2	33.37	15.3	33.40	33.47	-6	16,712	-0.04%
2022/04/01	8	33.41	1	33.45	33.55	7	16,657	0.04%
2022/03/31	5	33.66	0	0.00	33.63	5	16,656	0.03%
2022/03/30	11.1	33.64	0.3	33.66	33.70	10.8	16,713	0.06%
2022/03/29	101.5	33.71	1	33.63	33.64	100.5	16,641	0.60%	大買/
2022/03/28	61.5	33.47	0	0.00	33.78	61.5	16,634	0.37%
2022/03/25	19.1	33.81	0	0.00	33.81	19.1	16,484	0.12%
2022/03/24	1.4	33.93	1	33.94	33.96	0.4	16,660	0.00%
2022/03/23	5.4	33.95	0.1	34.00	33.96	5.3	16,953	0.03%
2022/03/22	11.5	33.87	1.4	33.87	33.87	10.1	17,380	0.06%
2022/03/21	0.3	33.96	0	0.00	33.95	0.3	17,417	0.00%
2022/03/18	4.1	33.84	1	33.86	33.90	3.1	17,685	0.02%
2022/03/17	9.5	33.90	18	33.95	34.01	-8.5	17,731	-0.05%
2022/03/16	28.1	33.73	0	0.00	33.71	28.1	17,821	0.16%
2022/03/15	12.6	33.86	0	0.00	33.78	12.6	17,846	0.07%
2022/03/14	6.3	34.10	35	34.10	34.13	-28.7	18,020	-0.16%
2022/03/11	5.5	33.84	0	0.00	33.90	5.5	18,151	0.03%
2022/03/10	6.9	33.91	2	33.89	33.89	4.9	18,239	0.03%
2022/03/09	17.4	33.30	3	33.31	33.36	14.4	18,168	0.08%
2022/03/08	31.4	33.02	31	33.12	33.00	0.4	18,129	0.00%
2022/03/07	44.5	33.54	14	33.48	33.45	30.5	17,675	0.17%
2022/03/04	12.6	34.07	5	34.19	34.04	7.6	17,185	0.04%
2022/03/03	25.8	34.19	65	34.20	34.22	-39.2	17,340	-0.23%
2022/03/02	0.8	33.98	1	33.89	33.97	-0.2	17,356	0.00%
2022/03/01	1	33.85	31.1	33.80	33.88	-30.1	17,209	-0.17%
2022/02/25	23.2	33.26	2.5	33.27	33.33	20.7	16,965	0.12%
2022/02/24	6.1	33.27	30	33.48	33.19	-23.9	17,005	-0.14%
2022/02/23	0.6	33.76	3	33.67	33.75	-2.4	16,824	-0.01%
2022/02/22	11.1	33.38	4	33.38	33.49	7.1	16,978	0.04%
2022/02/21	2.2	33.80	114	33.58	33.80	-111.8	17,361	-0.64%	大賣/鉅額交易
2022/02/18	4.3	33.31	12	33.47	33.50	-7.7	17,247	-0.04%
2022/02/17	2.2	33.39	5	33.35	33.34	-2.8	17,551	-0.02%
2022/02/16	1.7	33.21	2	33.35	33.27	-0.3	17,830	0.00%
2022/02/15	10.7	33.18	32	33.20	33.10	-21.3	17,811	-0.12%
2022/02/14	54	33.09	3	33.11	33.13	51	18,019	0.28%
2022/02/11	1	33.43	0	0.00	33.43	1	18,330	0.01%
2022/02/10	0.4	33.54	1	33.45	33.49	-0.6	18,757	0.00%
2022/02/09	1.5	33.42	45	33.46	33.50	-43.5	19,206	-0.23%
2022/02/08	2	33.28	20	33.25	33.30	-18	19,190	-0.09%
2022/02/07	25.1	32.66	28	32.88	33.00	-2.9	19,118	-0.02%
2022/01/26	70.5	32.44	1.1	32.46	32.40	69.4	19,021	0.36%
2022/01/25	25.7	32.38	0	0.00	32.34	25.7	19,107	0.13%
2022/01/24	50.7	32.62	0	0.00	32.72	50.7	18,760	0.27%
2022/01/21	13.2	32.89	0	0.00	32.84	13.2	18,519	0.07%
2022/01/20	1.1	33.35	0	0.00	33.36	1.1	18,158	0.01%
2022/01/19	11.6	33.24	0	0.00	33.21	11.6	18,354	0.06%
2022/01/18	1.9	33.47	0	0.00	33.45	1.9	18,641	0.01%
2022/01/17	3.5	33.19	2.8	33.19	33.22	0.7	18,981	0.00%
2022/01/14	22.3	32.98	0	33.10	33.15	22.3	21,215	0.10%
2022/01/13	0.9	33.23	2	33.16	33.20	-1.1	22,404	0.00%
2022/01/12	15.2	33.13	1	33.18	33.10	14.2	23,373	0.06%
2022/01/11	11.1	33.20	0	0.00	33.20	11.1	23,638	0.05%
2022/01/10	23.3	33.20	0	0.00	33.27	23.3	24,258	0.10%
2022/01/07	26	33.30	1.6	33.23	33.17	24.5	24,516	0.10%
2022/01/06	3	33.43	0	0.00	33.41	3	24,667	0.01%
2022/01/05	1.1	33.49	2	33.43	33.45	-0.9	25,175	0.00%
2022/01/04	7.8	33.42	6.8	33.41	33.41	1.1	26,009	0.00%
2022/01/03	28	33.43	0	0.00	33.42	28	26,439	0.11%
2021/12/30	1.1	33.60	0.9	33.60	33.58	0.2	27,336	0.00%
2021/12/29	0.7	33.61	19	33.59	33.61	-18.3	27,867	-0.07%
2021/12/28	2.8	33.52	6	33.53	33.56	-3.2	28,292	-0.01%
2021/12/27	0.3	33.41	0	0.00	33.38	0.3	28,983	0.00%
2021/12/24	0.2	33.36	0	0.00	33.29	0.2	30,113	0.00%
2021/12/23	0.3	33.35	0	0.00	33.34	0.3	30,324	0.00%
2021/12/22	1.8	33.32	0	0.00	33.30	1.8	30,997	0.01%
2021/12/21	2	33.33	0	0.00	33.36	2	31,128	0.01%
2021/12/20	1.3	33.40	3	33.36	33.41	-1.7	31,224	-0.01%
2021/12/17	1.4	33.42	10	33.34	33.43	-8.6	31,075	-0.03%
2021/12/16	2.1	33.46	5.3	33.37	33.45	-3.2	30,909	-0.01%
2021/12/15	0.6	33.04	0	0.00	33.04	0.6	31,068	0.00%
2021/12/14	36.1	33.01	0	0.00	32.95	36.1	31,054	0.12%
2021/12/13	8.6	33.39	1	33.43	33.33	7.6	30,895	0.02%
2021/12/10	11.8	33.33	44.8	33.37	33.30	-33	30,862	-0.11%
2021/12/09	2.3	33.37	7.1	33.31	33.32	-4.8	30,754	-0.02%
2021/12/08	9.2	33.19	40	33.21	33.18	-30.8	30,597	-0.10%
2021/12/07	8.8	32.87	65	32.86	33.03	-56.2	30,311	-0.19%
2021/12/06	1.9	32.84	1	32.80	32.86	0.9	30,069	0.00%
2021/12/03	1.3	32.67	30	32.67	32.65	-28.7	30,302	-0.09%
2021/12/02	4	32.48	5	32.50	32.47	-1	30,250	0.00%
2021/12/01	8.6	32.42	2	32.35	32.50	6.6	30,420	0.02%
2021/11/30	1.2	32.43	0	0.00	32.30	1.2	30,392	0.00%
2021/11/29	17.7	32.24	0	0.00	32.22	17.7	30,384	0.06%
2021/11/26	45	32.49	3	32.37	32.35	42	30,133	0.14%
2021/11/25	0.1	32.69	2	32.68	32.65	-1.9	29,905	-0.01%
2021/11/24	4.4	32.60	0.2	32.65	32.61	4.3	29,925	0.01%
2021/11/23	13.5	32.65	5	32.70	32.63	8.5	29,885	0.03%
2021/11/22	3.4	32.97	16.9	32.96	32.93	-13.5	29,903	-0.05%
2021/11/19	10	33.00	14.9	33.10	32.93	-4.9	29,833	-0.02%
2021/11/18	3.5	32.97	11	32.94	32.98	-7.5	29,820	-0.03%
2021/11/17	0.8	32.72	13.3	32.63	32.71	-12.5	29,329	-0.04%
2021/11/16	2.8	32.52	17.1	32.48	32.59	-14.3	29,410	-0.05%
2021/11/15	1.7	32.47	24	32.45	32.43	-22.3	29,642	-0.08%
2021/11/12	15.3	32.14	1	32.20	32.20	14.3	29,635	0.05%
2021/11/11	4.5	32.26	8	32.32	32.15	-3.5	29,814	-0.01%
2021/11/10	1.5	32.36	2.3	32.47	32.34	-0.8	30,295	0.00%
2021/11/09	5.6	32.35	9	32.39	32.35	-3.4	30,107	-0.01%
2021/11/08	6.4	32.23	10.1	32.35	32.39	-3.7	29,738	-0.01%
2021/11/05	28.4	31.87	0	0.00	31.95	28.4	29,680	0.10%
2021/11/04	10.6	31.91	60	31.92	31.86	-49.4	29,884	-0.17%
2021/11/03	0.5	31.82	9	31.69	31.77	-8.5	29,845	-0.03%
2021/11/02	21	31.59	1	31.49	31.53	20	29,764	0.07%
2021/11/01	10.3	31.55	1	31.57	31.56	9.3	29,464	0.03%
2021/10/29	1	31.47	6	31.38	31.45	-5	29,203	-0.02%
2021/10/28	11.2	31.35	7	31.33	31.39	4.2	29,000	0.01%
2021/10/27	4.4	31.12	3	31.14	31.15	1.4	28,924	0.00%
2021/10/26	15.3	30.99	1	31.00	31.05	14.3	28,992	0.05%
2021/10/25	41.3	30.77	0	0.00	30.86	41.3	28,743	0.14%
2021/10/22	78.8	30.69	4	30.74	30.84	74.8	28,569	0.26%
2021/10/21	56.2	32.35	5	32.37	32.40	51.2	26,495	0.19%
2021/10/20	22.3	32.43	0	0.00	32.37	22.3	25,033	0.09%
2021/10/19	35	32.36	3	32.40	32.40	32	23,996	0.13%
2021/10/18	54.6	32.32	0	0.00	32.36	54.6	23,655	0.23%
2021/10/15	28.4	32.31	2	32.28	32.31	26.4	23,612	0.11%
2021/10/14	26.8	32.17	0	0.00	32.18	26.8	23,569	0.11%
2021/10/13	11.4	32.21	25	32.13	32.17	-13.6	23,078	-0.06%
2021/10/12	93.1	32.29	0	0.00	32.24	93.1	22,532	0.41%
2021/10/08	38.5	32.63	0	0.00	32.59	38.5	21,746	0.18%
2021/10/07	91.4	32.39	4.1	32.59	32.57	87.3	21,631	0.40%
2021/10/06	11.5	31.84	0	0.00	31.88	11.5	20,959	0.05%
2021/10/05	28.4	31.70	34.4	31.54	31.96	-6	20,585	-0.03%
2021/10/04	37.3	31.98	0	0.00	31.84	37.3	20,219	0.18%
2021/10/01	42.3	32.24	3.9	32.54	32.26	38.4	19,474	0.20%
2021/09/30	18.5	32.68	0	0.00	32.77	18.5	18,345	0.10%
2021/09/29	29.2	32.67	0	0.00	32.70	29.2	18,174	0.16%
2021/09/28	5	33.06	1	33.06	33.08	4	17,606	0.02%
2021/09/27	5.1	33.28	0.7	33.35	33.30	4.4	17,512	0.03%
2021/09/24	5.6	33.34	0	0.00	33.30	5.6	17,887	0.03%
2021/09/23	1	33.10	2	33.08	33.08	-1	17,863	-0.01%
2021/09/22	24	32.84	0	0.00	32.90	24	17,894	0.13%
2021/09/17	1.8	33.42	0.1	33.33	33.42	1.7	17,382	0.01%
2021/09/16	0.9	33.34	0	0.00	33.28	0.9	17,370	0.01%
2021/09/15	6.4	33.34	0	0.00	33.33	6.4	17,219	0.04%
2021/09/14	1.2	33.41	3	33.45	33.36	-1.8	17,241	-0.01%
2021/09/13	1	33.50	9	33.44	33.41	-8	17,264	-0.05%
2021/09/10	0.6	33.25	0	0.00	33.22	0.6	17,282	0.00%
2021/09/09	4.5	32.90	0	0.00	32.94	4.5	17,241	0.03%
2021/09/08	31	32.84	2.4	32.88	32.80	28.7	17,202	0.17%
2021/09/07	1.5	33.14	6	33.10	33.16	-4.5	16,852	-0.03%
2021/09/06	8.4	33.16	3	33.07	33.07	5.4	16,790	0.03%
2021/09/03	0.1	33.25	7.5	33.29	33.24	-7.4	16,600	-0.04%
2021/09/02	30.4	33.29	2	33.19	33.16	28.4	16,607	0.17%
2021/09/01	3	33.37	0	0.00	33.39	3	16,552	0.02%
2021/08/31	17.4	33.11	9	33.18	33.38	8.4	16,476	0.05%
2021/08/30	18.4	33.22	41	33.25	33.29	-22.6	16,532	-0.14%
2021/08/27	2.4	33.02	0.6	33.14	33.11	1.9	16,504	0.01%
2021/08/26	7.5	32.86	0	0.00	32.99	7.5	16,452	0.05%
2021/08/25	1	32.93	0	0.00	33.00	1	16,281	0.01%
2021/08/24	12.4	32.79	3.4	32.95	32.80	9	16,383	0.05%
2021/08/23	5.5	32.82	6	32.81	32.88	-0.5	16,186	0.00%
2021/08/20	74.3	32.18	12	32.20	32.26	62.3	16,057	0.39%
2021/08/19	53.2	32.52	8	32.32	32.32	45.2	15,784	0.29%
2021/08/18	16.1	32.32	24	32.40	33.07	-7.9	15,181	-0.05%
2021/08/17	6.6	32.64	0	0.00	32.53	6.6	14,907	0.04%
2021/08/16	63.3	32.94	5	33.00	32.86	58.3	14,707	0.40%
2021/08/13	23	33.30	0	0.00	33.27	23	14,056	0.16%
2021/08/12	9.8	33.41	7.1	33.48	33.51	2.7	13,851	0.02%
2021/08/11	38.6	33.45	11	33.48	33.49	27.6	13,905	0.20%
2021/08/10	21.4	33.83	10	33.79	33.79	11.4	13,704	0.08%
2021/08/09	3	34.02	0	0.00	34.10	3	14,439	0.02%
2021/08/06	5.3	34.20	1	34.23	34.25	4.3	14,660	0.03%
2021/08/05	10.7	34.30	12	34.33	34.20	-1.3	15,367	-0.01%
2021/08/04	6.3	34.30	6	34.32	34.35	0.3	16,712	0.00%
2021/08/03	2.6	34.09	0	0.00	34.15	2.6	17,432	0.02%
2021/08/02	12.1	33.80	0	0.00	34.00	12.1	17,428	0.07%
2021/07/30	4.1	33.94	0	0.00	33.90	4.1	17,250	0.02%
2021/07/29	3.8	33.92	0	0.00	34.10	3.8	17,094	0.02%
2021/07/28	22.6	33.61	17	33.98	33.89	5.6	17,359	0.03%
2021/07/27	18.3	34.04	0	0.00	34.07	18.3	17,372	0.11%
2021/07/26	4	34.53	0.1	34.58	34.50	3.9	17,260	0.02%
2021/07/23	1.9	34.48	0	0.00	34.47	1.9	17,212	0.01%
2021/07/22	4.3	34.24	0	0.00	34.21	4.3	17,183	0.02%
2021/07/21	30.8	34.09	7	34.13	34.13	23.8	16,996	0.14%
2021/07/20	16.3	34.70	0	0.00	34.56	16.3	16,353	0.10%
2021/07/19	1.3	35.05	2	35.02	35.14	-0.7	16,195	0.00%
2021/07/16	0.7	35.16	3	35.04	35.12	-2.3	16,301	-0.01%
2021/07/15	12.8	34.77	0	0.00	34.98	12.8	16,244	0.08%
2021/07/14	15.1	34.48	1	34.57	34.48	14.1	16,238	0.09%
2021/07/13	9.3	35.01	5	35.08	34.85	4.3	16,009	0.03%
2021/07/12	38	35.27	1.2	35.22	35.27	36.8	15,934	0.23%
2021/07/09	23.6	35.44	0.4	35.56	35.44	23.2	15,733	0.15%
2021/07/08	0.6	35.81	2	35.62	35.80	-1.4	15,796	-0.01%
2021/07/07	5	35.63	2	35.59	35.61	3	15,802	0.02%
2021/07/06	7.4	35.95	8	35.95	35.91	-0.6	15,704	0.00%
2021/07/05	3.8	35.60	26.1	35.55	35.69	-22.4	15,631	-0.14%
2021/07/02	1.6	35.20	3	35.20	35.20	-1.4	15,550	-0.01%
2021/07/01	3	35.04	17	35.26	35.00	-14	15,473	-0.09%
2021/06/30	2.2	34.95	1	35.00	35.00	1.2	15,037	0.01%
2021/06/29	16.3	34.73	0	0.00	34.80	16.3	15,029	0.11%
2021/06/28	0.8	35.13	4	35.05	35.10	-3.2	15,068	-0.02%
2021/06/25	0	0.00	16	34.84	34.74	-16	15,000	-0.11%
2021/06/24	1.9	34.66	0	0.00	34.66	1.9	15,045	0.01%
2021/06/23	3.3	34.42	3	34.47	34.45	0.3	15,186	0.00%
2021/06/22	2.3	34.51	0	0.00	34.43	2.3	15,168	0.01%
2021/06/21	2.2	34.62	0	0.00	34.55	2.2	15,124	0.01%
2021/06/18	0	34.96	1	34.99	34.91	-1	15,026	-0.01%
2021/06/17	3.5	34.71	0	0.00	34.90	3.5	15,116	0.02%
2021/06/16	5.2	34.70	0	0.00	34.78	5.2	15,232	0.03%
2021/06/15	0.1	34.64	0	0.00	34.65	0.1	15,274	0.00%
2021/06/11	1	34.58	3	34.63	34.55	-2	15,354	-0.01%
2021/06/10	5.5	34.59	6	34.57	34.60	-0.5	15,462	0.00%
2021/06/09	10.1	34.42	0	0.00	34.45	10.1	15,529	0.07%
2021/06/08	2.5	34.70	0	0.00	34.65	2.5	15,624	0.02%
2021/06/07	4.4	34.51	0	0.00	34.72	4.4	15,739	0.03%
2021/06/04	7	34.76	0	0.00	34.77	7	15,681	0.04%
2021/06/03	4.1	34.99	1	35.00	34.95	3.1	15,696	0.02%
2021/06/02	3.8	34.98	10	35.03	34.96	-6.2	15,809	-0.04%
2021/06/01	6	34.93	0.1	34.93	35.06	5.8	15,858	0.04%
2021/05/31	0.4	34.78	2	34.67	34.75	-1.6	15,721	-0.01%
2021/05/28	8.4	34.50	7	34.51	34.55	1.4	15,754	0.01%
2021/05/27	5.6	34.24	2	34.15	34.28	3.6	15,767	0.02%
2021/05/26	2.3	34.30	0	0.00	34.32	2.3	15,811	0.01%
2021/05/25	0	34.39	6	34.21	34.34	-6	15,861	-0.04%
2021/05/24	1.3	34.04	6	33.95	34.05	-4.7	15,943	-0.03%
2021/05/21	0.8	34.04	11	34.09	34.00	-10.2	15,870	-0.06%
2021/05/20	4.4	33.83	7	34.05	33.86	-2.6	15,950	-0.02%
2021/05/19	6.4	34.00	1	34.13	34.10	5.4	15,867	0.03%
2021/05/18	12.4	33.60	19.5	33.65	34.01	-7.1	15,921	-0.04%
2021/05/17	49.1	32.35	25.7	32.43	32.75	23.4	15,879	0.15%
2021/05/14	10.6	33.71	5	33.93	33.65	5.6	14,792	0.04%
2021/05/13	8	33.09	19.2	33.05	33.40	-11.2	14,460	-0.08%
2021/05/12	26.1	33.29	38.4	33.93	33.50	-12.3	13,679	-0.09%
2021/05/11	35.2	34.94	42	34.63	34.70	-6.8	12,332	-0.06%
2021/05/10	3.4	35.87	0	0.00	35.88	3.4	11,676	0.03%
2021/05/07	1.8	35.71	1.2	35.69	35.72	0.6	11,778	0.00%
2021/05/06	2.2	35.19	0	0.00	35.30	2.2	11,877	0.02%
2021/05/05	0	0.00	9	35.53	35.35	-9	11,916	-0.08%
2021/05/04	19.1	35.18	2	35.61	35.30	17.1	11,516	0.15%
2021/05/03	3.1	36.01	21	36.01	35.91	-17.9	11,089	-0.16%
2021/04/29	0.1	36.08	2	36.14	36.12	-1.9	11,039	-0.02%
2021/04/28	1.3	35.97	10.2	35.91	35.98	-8.9	11,127	-0.08%
2021/04/27	1.6	35.98	1.2	35.98	35.98	0.4	11,379	0.00%
2021/04/26	3.1	35.90	8.5	35.78	35.99	-5.5	11,527	-0.05%
2021/04/23	4.4	35.20	2	35.16	35.30	2.4	11,671	0.02%
2021/04/22	1.8	35.60	7.7	35.59	35.40	-5.8	11,800	-0.05%
2021/04/21	4	35.51	0	0.00	35.53	4	12,099	0.03%
2021/04/20	21.1	35.38	0.1	35.39	35.33	21	12,400	0.17%
2021/04/19	6.6	35.14	1.1	35.19	35.20	5.5	12,466	0.04%
2021/04/16	11.4	34.80	32	34.77	34.94	-20.7	12,623	-0.16%
2021/04/15	2.5	34.49	0	0.00	34.50	2.5	12,665	0.02%
2021/04/14	17.3	34.17	17	34.32	34.35	0.3	13,099	0.00%
2021/04/13	1	34.65	0.5	34.72	34.47	0.5	13,191	0.00%
2021/04/12	5	34.70	0	0.00	34.69	5	13,479	0.04%
2021/04/09	0	34.73	2	34.65	34.70	-2	13,634	-0.01%
2021/04/08	1.2	34.70	0	0.00	34.75	1.2	13,861	0.01%
2021/04/07	12.5	34.74	3.6	34.69	34.71	8.9	13,924	0.06%
2021/04/06	7.3	34.79	10	34.76	34.74	-2.7	13,991	-0.02%
2021/04/01	69.4	34.59	1	34.60	34.61	68.4	14,051	0.49%
2021/03/31	2	34.69	17	34.72	34.63	-15	14,126	-0.11%
2021/03/30	7.7	34.39	4	34.44	34.60	3.7	13,963	0.03%
2021/03/29	9.7	34.32	53	34.08	34.34	-43.3	14,041	-0.31%
2021/03/26	2.6	33.78	10	33.80	33.80	-7.4	14,091	-0.05%
2021/03/25	4.1	33.44	4.5	33.56	33.66	-0.4	14,089	0.00%
2021/03/24	8.2	33.67	1	33.61	33.65	7.2	14,064	0.05%
2021/03/23	2.5	33.70	2	33.70	33.66	0.5	14,047	0.00%
2021/03/22	16.3	33.62	0	0.00	33.60	16.3	14,115	0.12%
2021/03/19	50.8	33.44	3	33.35	33.60	47.8	14,304	0.33%
2021/03/18	2.8	33.51	26	33.26	33.53	-23.2	14,273	-0.16%
2021/03/17	5.2	32.95	5.1	33.00	32.95	0.1	14,394	0.00%
2021/03/16	2.9	32.97	4	32.95	32.99	-1.1	14,595	-0.01%
2021/03/15	10	32.66	0.7	32.75	32.74	9.3	14,896	0.06%
2021/03/12	8.3	32.41	12	32.38	32.43	-3.7	15,119	-0.02%
2021/03/11	11.4	32.22	8.1	32.31	32.33	3.3	15,393	0.02%
2021/03/10	0.6	32.13	10	32.10	32.10	-9.4	15,574	-0.06%
2021/03/09	6.3	31.97	4	32.00	32.00	2.3	15,641	0.01%
2021/03/08	0.5	32.05	7	32.00	32.00	-6.5	15,766	-0.04%
2021/03/05	7.2	31.61	7	31.72	31.80	0.2	15,693	0.00%
2021/03/04	5	31.79	3	31.87	31.80	2	15,709	0.01%
2021/03/03	12.5	31.84	1	31.84	31.93	11.5	15,785	0.07%
2021/03/02	5.1	31.99	37.5	31.99	31.90	-32.4	15,732	-0.21%
2021/02/26	8.4	31.91	0	0.00	31.90	8.4	15,774	0.05%
2021/02/25	5.1	31.95	19.9	31.98	32.01	-14.8	15,760	-0.09%
2021/02/24	21	32.00	1	31.88	31.80	20	15,763	0.13%
2021/02/23	4.1	31.63	1	31.79	31.80	3.1	15,634	0.02%
2021/02/22	2.3	31.51	12.5	31.45	31.50	-10.1	15,506	-0.07%
2021/02/19	7.6	30.96	16	30.97	31.12	-8.4	15,365	-0.05%
2021/02/18	6.1	31.05	39	31.07	31.13	-32.9	15,500	-0.21%
2021/02/17	4.2	30.95	20.1	30.92	31.00	-15.9	15,543	-0.10%
2021/02/05	13.6	30.58	4	30.56	30.55	9.6	15,356	0.06%
2021/02/04	2.1	30.51	0	0.00	30.51	2.1	15,473	0.01%
2021/02/03	0.1	30.54	1.8	30.53	30.51	-1.7	15,563	-0.01%
2021/02/02	0.3	30.54	18	30.51	30.50	-17.7	15,854	-0.11%
2021/02/01	8.4	30.17	13	30.04	30.25	-4.6	16,075	-0.03%
2021/01/29	16.4	30.41	1	30.68	30.26	15.4	16,246	0.09%
2021/01/28	5.3	30.62	4.1	30.72	30.72	1.1	16,201	0.01%
2021/01/27	0.3	30.96	7.4	30.92	30.95	-7.1	16,259	-0.04%
2021/01/26	9.2	30.74	8	30.68	30.68	1.2	16,164	0.01%
2021/01/25	3.2	30.81	2	30.80	30.83	1.2	16,491	0.01%
2021/01/22	1.2	30.46	11	30.48	30.53	-9.8	16,841	-0.06%
2021/01/21	11	30.34	37	30.36	30.30	-26	17,518	-0.15%
2021/01/20	24.4	30.36	23	30.33	30.25	1.4	19,146	0.01%
2021/01/19	2.2	30.73	12	30.75	30.74	-9.8	19,403	-0.05%
2021/01/18	8.9	30.47	8.7	30.47	30.61	0.2	19,634	0.00%
2021/01/15	2	30.86	41	30.99	30.79	-39	19,548	-0.20%
2021/01/14	2.1	30.92	18	30.97	30.92	-15.9	19,520	-0.08%
2021/01/13	0.2	30.70	45.3	30.61	30.69	-45.1	19,429	-0.23%
2021/01/12	6.3	30.37	4	30.40	30.35	2.3	19,254	0.01%
2021/01/11	1.4	30.53	5.4	30.58	30.61	-4	19,281	-0.02%
2021/01/08	1.3	30.40	9	30.39	30.46	-7.7	19,283	-0.04%
2021/01/07	3.3	30.20	8.4	30.20	30.22	-5.1	19,236	-0.03%
2021/01/06	3.1	29.95	37	30.15	30.00	-33.9	18,861	-0.18%
2021/01/05	5.9	29.96	29	30.01	30.02	-23.1	18,702	-0.12%
2021/01/04	2.7	29.93	8	29.95	29.94	-5.3	18,639	-0.03%
2020/12/31	1.9	29.87	42.2	29.96	29.95	-40.3	18,552	-0.22%
2020/12/30	6.5	29.67	0	0.00	29.78	6.5	18,338	0.04%
2020/12/29	1.3	29.70	25	29.75	29.67	-23.7	18,326	-0.13%
2020/12/28	1.4	29.74	66	29.73	29.75	-64.6	18,329	-0.35%
2020/12/25	4.6	29.50	3	29.53	29.51	1.6	18,165	0.01%
2020/12/24	2.7	29.50	1	29.47	29.48	1.7	18,085	0.01%
2020/12/23	8.7	29.39	0	0.00	29.42	8.7	18,156	0.05%
2020/12/22	13.1	29.47	1	29.50	29.43	12.1	18,606	0.07%
2020/12/21	15.7	29.47	1	29.56	29.60	14.7	19,258	0.08%
2020/12/18	23.1	29.60	3	29.65	29.61	20.1	19,328	0.10%
2020/12/17	8.6	29.65	10	29.64	29.66	-1.4	19,561	-0.01%
2020/12/16	10.1	29.65	5.1	29.65	29.80	5	19,561	0.03%
2020/12/15	38.2	29.57	2.1	29.58	29.51	36	19,488	0.18%
2020/12/14	2.1	29.81	1	29.87	29.82	1.1	19,302	0.01%
2020/12/11	46	29.74	8.2	29.86	29.81	37.8	19,359	0.20%
2020/12/10	17	29.94	81.3	30.06	29.94	-64.3	19,265	-0.33%
2020/12/09	6.7	30.09	37	30.07	30.14	-30.3	19,097	-0.16%
2020/12/08	6	29.90	173.8	29.90	29.90	-167.8	18,695	-0.90%	大賣/鉅額交易
2020/12/07	13.9	29.79	18.1	29.80	29.85	-4.2	18,414	-0.02%
2020/12/04	2.7	29.66	85	29.65	29.68	-82.3	18,251	-0.45%
2020/12/03	3	29.46	17.8	29.56	29.45	-14.8	18,137	-0.08%
2020/12/02	6.6	29.43	26	29.44	29.44	-19.4	18,138	-0.11%
2020/12/01	4.3	29.34	4	29.34	29.35	0.3	18,131	0.00%
2020/11/30	6.2	29.46	0	0.00	29.35	6.2	18,213	0.03%
2020/11/27	0.3	29.35	45	29.31	29.32	-44.7	18,098	-0.25%
2020/11/26	79.5	29.10	0	0.00	29.15	79.5	18,010	0.44%
2020/11/25	37.2	29.03	2	29.13	29.01	35.2	18,006	0.20%
2020/11/24	10.3	29.13	1	29.11	29.11	9.3	17,904	0.05%
2020/11/23	12.4	29.13	3	29.13	29.14	9.4	17,841	0.05%
2020/11/20	4.4	28.86	0	0.00	28.88	4.4	17,893	0.02%
2020/11/19	3	28.87	3	28.87	28.86	0	18,118	0.00%
2020/11/18	0.2	28.95	5	28.88	28.90	-4.8	18,250	-0.03%
2020/11/17	13.5	28.84	4	28.81	28.81	9.5	18,455	0.05%
2020/11/16	3.7	28.79	15	28.77	28.80	-11.3	19,178	-0.06%
2020/11/13	11.3	28.42	21	28.41	28.53	-9.7	18,963	-0.05%
2020/11/12	7.1	28.40	6	28.49	28.40	1.1	18,920	0.01%
2020/11/11	10	28.40	0	0.00	28.50	10	18,920	0.05%
2020/11/10	11.1	28.33	2	28.31	28.29	9.1	18,893	0.05%
2020/11/09	17	28.40	0.6	28.36	28.40	16.4	18,592	0.09%
2020/11/06	4.2	28.17	2	28.20	28.19	2.2	18,420	0.01%
2020/11/05	2	28.13	13	28.10	28.12	-11	18,259	-0.06%
2020/11/04	4.4	28.01	11	28.05	28.05	-6.6	18,240	-0.04%
2020/11/03	5.3	27.98	4	27.99	28.01	1.3	18,058	0.01%
2020/11/02	31.2	27.68	0	0.00	27.72	31.2	17,951	0.17%
2020/10/30	54	27.87	0	0.00	27.80	54	17,737	0.30%
2020/10/29	38.2	27.90	11	27.84	27.98	27.2	17,214	0.16%
2020/10/28	120.5	28.28	1.3	28.37	28.19	119.2	16,451	0.72%	大買/鉅額交易
2020/10/27	12	29.64	42.5	29.64	29.69	-30.5	14,985	-0.20%
2020/10/26	7.1	29.72	51	29.74	29.69	-43.9	14,571	-0.30%
2020/10/23	3.3	29.62	11	29.62	29.63	-7.7	14,243	-0.05%
2020/10/22	11	29.54	1	29.52	29.59	10	14,252	0.07%
2020/10/21	14.2	29.60	2	29.66	29.59	12.2	14,117	0.09%
2020/10/20	15.1	29.63	1	29.64	29.64	14.1	13,965	0.10%
2020/10/19	6.4	29.63	0	0.00	29.64	6.4	14,347	0.04%
2020/10/16	10.5	29.59	0	0.00	29.56	10.5	14,557	0.07%
2020/10/15	13	29.67	1	29.71	29.69	12	14,581	0.08%
2020/10/14	13.1	29.75	1	29.76	29.74	12.1	14,485	0.08%
2020/10/13	25	29.69	9	29.68	29.71	16	14,504	0.11%
2020/10/12	43.1	29.82	7	29.81	29.74	36.1	14,442	0.25%
2020/10/08	39.4	29.75	1	29.76	29.76	38.4	14,174	0.27%
2020/10/07	10	29.65	0	0.00	29.65	10	14,166	0.07%
2020/10/06	2	29.63	0	0.00	29.68	2	14,217	0.01%
2020/10/05	8.2	29.45	0	0.00	29.45	8.2	14,385	0.06%
2020/09/30	6.2	29.47	10	29.50	29.48	-3.8	14,532	-0.03%
2020/09/29	5.1	29.30	10	29.57	29.40	-4.9	15,005	-0.03%
2020/09/28	27	29.21	0	0.00	29.38	27	15,348	0.18%
2020/09/25	33	28.96	0	0.00	28.90	33	15,839	0.21%
2020/09/24	45	29.15	0	0.00	29.06	45	15,657	0.29%
2020/09/23	17.1	29.68	0.5	29.80	29.70	16.6	15,278	0.11%
2020/09/22	169	29.87	1	29.86	29.80	168	15,424	1.09%	大買/鉅額交易
2020/09/21	5.3	30.08	0	0.00	30.03	5.3	15,180	0.03%
2020/09/18	0.1	30.24	1	30.10	30.20	-0.9	15,272	-0.01%
2020/09/17	0.5	30.26	10	30.22	30.23	-9.5	15,304	-0.06%
2020/09/16	1.4	30.28	53.8	30.25	30.25	-52.5	15,278	-0.34%
2020/09/15	1	30.12	1	30.05	30.10	0	15,251	0.00%
2020/09/14	1.1	29.87	31.5	30.00	29.98	-30.4	15,378	-0.20%
2020/09/11	8	29.77	0	0.00	29.75	8	15,516	0.05%
2020/09/10	0.1	30.00	0	0.00	29.85	0.1	15,677	0.00%
2020/09/09	15	29.64	1	29.86	29.85	14	15,903	0.09%
2020/09/08	24.4	29.90	0	0.00	29.97	24.4	15,932	0.15%
2020/09/07	49	29.96	0.6	30.10	29.96	48.4	16,173	0.30%
2020/09/04	34	29.98	0	0.00	30.09	34	16,345	0.21%
2020/09/03	2	30.25	0	0.00	30.25	2	16,346	0.01%
2020/09/02	3.5	30.18	0.1	30.18	30.14	3.4	16,374	0.02%
2020/09/01	20.2	30.05	0	0.00	30.06	20.2	16,665	0.12%
2020/08/31	12.3	30.18	0	0.00	30.16	12.3	16,971	0.07%
2020/08/28	9	30.18	0	0.00	30.24	9	17,226	0.05%
2020/08/27	1.2	30.37	10	30.40	30.33	-8.8	17,715	-0.05%
2020/08/26	1.7	30.38	0	0.00	30.43	1.7	17,808	0.01%
2020/08/25	1.5	30.46	0	0.00	30.44	1.5	17,900	0.01%
2020/08/24	6.7	30.08	8	30.15	30.14	-1.3	17,717	-0.01%
2020/08/21	8.4	30.02	5.6	30.05	30.11	2.8	17,747	0.02%
2020/08/20	54.6	29.92	18.8	29.76	29.79	35.8	17,584	0.20%
2020/08/19	8	30.82	1	30.78	30.77	7	17,106	0.04%
2020/08/18	0.4	30.90	1	30.96	30.90	-0.6	17,222	0.00%
2020/08/17	4.7	30.82	12	30.80	30.96	-7.3	17,405	-0.04%
2020/08/14	10.7	30.54	4.9	30.55	30.63	5.8	17,515	0.03%
2020/08/13	3.4	30.33	0	0.00	30.32	3.4	17,551	0.02%
2020/08/12	0.1	30.26	18	30.17	30.22	-17.9	17,670	-0.10%
2020/08/11	6	30.47	1.3	30.47	30.35	4.7	17,800	0.03%
2020/08/10	2.8	30.71	5	30.73	30.60	-2.2	17,852	-0.01%
2020/08/07	1.4	30.66	0.9	30.66	30.65	0.5	17,963	0.00%
2020/08/06	4.3	30.66	1	30.67	30.70	3.3	18,123	0.02%
2020/08/05	1.6	30.60	170.3	30.47	30.62	-168.7	18,150	-0.93%	大賣/鉅額交易
2020/08/04	10.2	30.02	13	30.19	30.17	-2.8	18,066	-0.02%
2020/08/03	2.5	30.01	12	30.01	30.01	-9.5	18,203	-0.05%
2020/07/31	0.3	30.12	49	30.10	30.24	-48.7	18,362	-0.26%
2020/07/30	0.2	29.93	0.1	29.93	29.99	0.1	18,199	0.00%
2020/07/29	0.3	29.62	0	29.62	29.62	0.3	18,290	0.00%
2020/07/28	69.1	29.53	3	29.59	29.46	66.1	18,589	0.36%
2020/07/27	4.4	29.84	0.9	29.84	29.84	3.5	18,958	0.02%
2020/07/24	46.1	29.92	24.1	30.24	29.85	21.9	19,177	0.11%
2020/07/23	1.6	30.07	22	30.10	30.17	-20.4	19,226	-0.11%
2020/07/22	2.5	29.94	25	29.96	29.97	-22.5	19,001	-0.12%
2020/07/21	2.3	29.83	5.1	29.77	29.84	-2.8	18,618	-0.02%
2020/07/20	32.9	29.43	1	29.41	29.55	31.9	18,471	0.17%
2020/07/17	2.2	29.59	1	29.70	29.59	1.2	18,517	0.01%
2020/07/16	1.3	29.63	1	29.72	29.63	0.3	18,912	0.00%
2020/07/15	131.4	29.67	6	29.76	29.53	125.4	19,020	0.66%	大買/鉅額交易
2020/07/14	3.2	29.63	2	29.69	29.58	1.2	19,474	0.01%
2020/07/13	2.9	29.66	3.6	29.65	29.65	-0.7	19,664	0.00%
2020/07/10	26.8	29.53	12.4	29.68	29.52	14.4	20,111	0.07%
2020/07/09	17.4	29.84	0.8	29.72	29.74	16.6	20,149	0.08%
2020/07/08	0.5	29.70	12	29.73	29.72	-11.5	20,104	-0.06%
2020/07/07	48.4	29.65	19.3	29.67	29.43	29.1	19,758	0.15%
2020/07/06	10	29.71	90.2	29.78	29.83	-80.2	19,831	-0.40%
2020/07/03	1.1	29.31	39	29.34	29.33	-37.9	19,848	-0.19%
2020/07/02	1.1	29.09	62	28.98	29.09	-60.9	19,919	-0.31%
2020/07/01	1.5	28.87	13	28.80	28.79	-11.5	19,835	-0.06%
2020/06/30	1.9	28.58	2	28.57	28.56	-0.1	19,720	0.00%
2020/06/29	9.4	28.47	6	28.42	28.51	3.4	19,944	0.02%
2020/06/24	32	28.56	19	28.57	28.54	13	20,125	0.06%
2020/06/23	9.1	28.53	7	28.57	28.54	2.1	20,752	0.01%
2020/06/22	10.3	28.50	2	28.50	28.48	8.3	21,173	0.04%
2020/06/19	0.1	28.58	12.8	28.62	28.56	-12.7	21,935	-0.06%
2020/06/18	8	28.46	12	28.53	28.55	-4	22,217	-0.02%
2020/06/17	3.6	28.45	2	28.56	28.46	1.6	22,778	0.01%
2020/06/16	9.6	28.39	6	28.46	28.45	3.6	23,966	0.02%
2020/06/15	56.2	28.29	6	28.26	28.13	50.2	25,896	0.19%
2020/06/12	18	28.01	5	28.08	28.29	13	26,870	0.05%
2020/06/11	32	28.63	3	28.89	28.43	29	28,066	0.10%
2020/06/10	12.8	28.85	2	28.87	28.86	10.8	29,208	0.04%
2020/06/09	7.8	28.83	0	0.00	28.84	7.8	31,585	0.02%
2020/06/08	11.1	28.89	29	28.90	28.88	-17.9	33,932	-0.05%
2020/06/05	5.7	28.81	39	28.80	28.80	-33.3	34,209	-0.10%
2020/06/04	16	28.60	23.2	28.67	28.67	-7.1	34,954	-0.02%
2020/06/03	7.3	28.41	32	28.45	28.48	-24.7	36,194	-0.07%
2020/06/02	4.1	28.17	3	28.22	28.17	1.1	36,074	0.00%
2020/06/01	2.9	28.06	80	28.01	28.05	-77.1	36,099	-0.21%
2020/05/29	4.5	27.79	1	27.79	27.86	3.5	36,125	0.01%
2020/05/28	10.1	27.92	21	27.98	27.90	-10.9	36,417	-0.03%
2020/05/27	0.8	27.86	11.5	27.85	27.85	-10.8	36,930	-0.03%
2020/05/26	4.1	27.80	26	27.83	27.82	-21.9	37,686	-0.06%
2020/05/25	10.1	27.35	1	27.17	27.50	9.1	37,769	0.02%
2020/05/22	12	27.50	11	27.56	27.45	1	37,724	0.00%
2020/05/21	5.3	27.64	20	27.66	27.63	-14.7	37,673	-0.04%
2020/05/20	8.3	27.47	1	27.43	27.48	7.3	37,414	0.02%
2020/05/19	3.5	27.43	15	27.42	27.43	-11.5	37,371	-0.03%
2020/05/18	2.2	27.30	0	0.00	27.25	2.2	37,373	0.01%
2020/05/15	5.9	27.41	10	27.51	27.43	-4.1	37,286	-0.01%
2020/05/14	9.1	27.57	0	0.00	27.48	9.1	37,309	0.02%
2020/05/13	6.4	27.53	10	27.56	27.75	-3.6	37,221	-0.01%
2020/05/12	12.6	27.57	3	27.56	27.55	9.6	37,202	0.03%
2020/05/11	17.7	27.67	5	27.66	27.66	12.7	37,225	0.03%
2020/05/08	18.3	27.54	2	27.50	27.50	16.3	37,125	0.04%
2020/05/07	8.4	27.39	9	27.39	27.40	-0.6	37,179	0.00%
2020/05/06	1.4	27.29	0	0.00	27.32	1.4	37,098	0.00%
2020/05/05	3.2	27.24	27	27.44	27.33	-23.8	37,146	-0.06%
2020/05/04	23.2	27.02	11	26.98	27.09	12.2	37,105	0.03%
2020/04/30	9	27.38	37	27.44	27.46	-28	36,925	-0.08%
2020/04/29	15.2	27.08	8	27.06	27.07	7.2	37,079	0.02%
2020/04/28	1	26.90	10	26.91	26.91	-9	37,392	-0.02%
2020/04/27	41	26.66	20.2	26.67	26.79	20.8	39,171	0.05%
2020/04/24	8	26.32	4	26.31	26.33	4	38,889	0.01%
2020/04/23	3.7	26.31	7	26.34	26.34	-3.3	38,981	-0.01%
2020/04/22	1.4	26.14	0	0.00	26.23	1.4	38,900	0.00%
2020/04/21	18.3	26.12	2	26.43	26.10	16.3	38,703	0.04%
2020/04/20	8.3	26.52	5.2	26.54	26.60	3.2	38,276	0.01%
2020/04/17	24.2	26.68	11	26.69	26.50	13.2	38,143	0.03%
2020/04/16	3	26.29	21	26.38	26.44	-18	37,641	-0.05%
2020/04/15	13.1	26.35	16	26.35	26.47	-2.9	37,489	-0.01%
2020/04/14	3.3	25.88	3	25.97	26.05	0.3	37,155	0.00%
2020/04/13	10	25.71	0	0.00	25.68	10	37,244	0.03%
2020/04/10	8.3	25.71	13	25.70	25.73	-4.7	37,181	-0.01%
2020/04/09	10	25.82	47	25.96	25.65	-37	37,221	-0.10%
2020/04/08	18.7	25.69	13.6	25.55	25.77	5.1	36,867	0.01%
2020/04/07	18	25.15	28	25.22	25.22	-10	36,353	-0.03%
2020/04/06	21.5	24.76	44	24.64	24.84	-22.5	36,110	-0.06%
2020/04/01	6	24.48	34	24.52	24.52	-28	35,797	-0.08%
2020/03/31	11	24.48	20	24.61	24.49	-9	35,582	-0.03%
2020/03/30	24.5	24.11	5	24.21	24.32	19.5	35,350	0.06%
2020/03/27	36	24.72	109	24.75	24.35	-73	35,016	-0.21%	大賣/
2020/03/26	18.5	24.15	25	24.03	24.26	-6.5	34,321	-0.02%
2020/03/25	30	24.22	42	24.26	24.09	-12	33,888	-0.04%
2020/03/24	12.7	23.33	10	23.38	23.38	2.7	33,068	0.01%
2020/03/23	70.2	22.56	2	22.46	22.49	68.2	32,600	0.21%
2020/03/20	50.1	22.84	16	22.89	23.28	34.1	31,861	0.11%
2020/03/19	263.1	22.22	22	21.83	21.85	241.1	30,566	0.79%	大買/鉅額交易
2020/03/18	76	23.58	5	23.57	23.29	71	28,445	0.25%
2020/03/17	137.3	23.71	13	23.72	23.67	124.3	27,264	0.46%	大買/鉅額交易
2020/03/16	60.4	24.80	48	24.59	24.41	12.4	25,639	0.05%
2020/03/13	189	24.27	29	24.17	25.29	160	24,153	0.66%	大買/鉅額交易
2020/03/12	117	25.97	56	26.06	25.93	61	21,637	0.28%	大買/
2020/03/11	42	27.13	2	26.97	26.97	40	19,241	0.21%
2020/03/10	81.1	26.87	18	27.00	27.25	63.1	18,794	0.34%
2020/03/09	91	27.33	2	27.46	27.25	89	17,707	0.50%
2020/03/06	16.3	27.85	0	0.00	27.88	16.3	16,214	0.10%
2020/03/05	5	28.00	5	28.08	28.10	0	16,065	0.00%
2020/03/04	14.1	27.84	0	0.00	27.86	14.1	16,235	0.09%
2020/03/03	16	28.06	0	0.00	27.93	16	15,926	0.10%
2020/03/02	30	27.62	48	27.69	27.75	-18	15,541	-0.12%
2020/02/27	40	27.94	1.5	28.05	27.90	38.5	14,821	0.26%
2020/02/26	12	28.41	10	28.50	28.30	2	13,985	0.01%
2020/02/25	7.1	28.65	0	0.00	28.67	7.1	13,480	0.05%
2020/02/24	10.7	28.65	30.3	28.73	28.70	-19.6	13,484	-0.15%
2020/02/21	10.1	28.88	0.7	28.93	28.90	9.4	13,361	0.07%
2020/02/20	2.7	28.93	0	0.00	28.93	2.7	13,388	0.02%
2020/02/19	0.6	28.98	10	28.97	28.96	-9.4	13,416	-0.07%
2020/02/18	10.8	28.82	10	28.79	28.80	0.8	13,342	0.01%
2020/02/17	5.4	28.67	32	28.78	28.80	-26.6	13,204	-0.20%
2020/02/14	15.4	28.74	0	0.00	28.79	15.4	13,043	0.12%
2020/02/13	1	28.65	18	28.75	28.64	-17	12,980	-0.13%
2020/02/12	0.4	28.61	3	28.53	28.56	-2.6	13,444	-0.02%
2020/02/11	2	28.29	26	28.30	28.34	-24	13,351	-0.18%
2020/02/10	19.4	28.01	0	0.00	28.14	19.4	13,445	0.14%
2020/02/07	20	28.25	8	28.26	28.23	12	13,453	0.09%
2020/02/06	30.8	28.27	54	28.40	28.44	-23.2	13,474	-0.17%
2020/02/05	22	28.10	22	28.23	28.08	0	13,426	0.00%
2020/02/04	14.2	27.94	11	27.95	28.12	3.2	13,381	0.02%
2020/02/03	32.1	27.29	1	27.10	27.74	31.1	13,397	0.23%
2020/01/31	42	27.75	96	27.83	27.92	-54	12,821	-0.42%
2020/01/30	82.1	27.79	10	27.52	27.70	72.1	12,492	0.58%
2020/01/20	5.2	29.20	6	29.20	29.19	-0.8	10,664	-0.01%
2020/01/17	0.2	29.19	30	29.15	29.16	-29.8	10,913	-0.27%
2020/01/16	3.4	28.99	7	29.10	29.10	-3.6	11,189	-0.03%
2020/01/15	9.4	29.03	11	29.04	29.01	-1.6	12,641	-0.01%
2020/01/14	2.2	29.00	9	29.02	29.02	-6.8	13,051	-0.05%
2020/01/13	3	28.77	7	28.76	28.84	-4	13,473	-0.03%
2020/01/10	3.4	28.73	2	28.68	28.69	1.4	13,569	0.01%
2020/01/09	30.2	28.74	0	0.00	28.70	30.2	13,606	0.22%
2020/01/08	10	28.47	4	28.63	28.50	6	13,583	0.04%
2020/01/07	43.1	28.65	8	28.59	28.69	35.1	13,478	0.26%
2020/01/06	13.9	28.97	0	0.00	28.96	13.9	13,221	0.11%
2020/01/03	8	29.32	0	0.00	29.18	8	13,373	0.06%
2020/01/02	1.1	29.10	15	29.10	29.09	-13.9	13,410	-0.10%
2019/12/31	9	28.96	2.5	28.97	28.97	6.5	13,889	0.05%
2019/12/30	3.2	28.98	33	29.01	29.00	-29.8	13,762	-0.22%
2019/12/27	1.1	28.90	0	0.00	28.90	1.1	13,551	0.01%
2019/12/26	4.2	28.87	1.1	28.86	28.86	3.2	13,505	0.02%
2019/12/25	2.3	28.82	7	28.85	28.83	-4.7	13,511	-0.04%
2019/12/24	0	28.75	1	28.75	28.74	-1	13,535	-0.01%
2019/12/23	5.6	28.74	2	28.70	28.72	3.6	13,547	0.03%
2019/12/20	0.6	28.81	0.4	28.81	28.80	0.2	13,527	0.00%
2019/12/19	11	28.74	0	0.00	28.69	11	13,545	0.08%
2019/12/18	21.1	28.76	2	28.77	28.77	19.1	13,651	0.14%
2019/12/17	0.5	28.73	39	28.65	28.71	-38.5	13,549	-0.28%
2019/12/16	1.8	28.58	2	28.56	28.57	-0.2	13,469	0.00%
2019/12/13	3	28.36	6.9	28.39	28.37	-3.9	13,377	-0.03%
2019/12/12	12.6	28.30	0	0.00	28.31	12.6	13,384	0.09%
2019/12/11	0	28.27	15	28.21	28.21	-15	13,328	-0.11%
2019/12/10	0.2	28.21	0	0.00	28.14	0.2	13,446	0.00%
2019/12/09	2.3	28.21	3	28.18	28.21	-0.7	13,528	-0.01%
2019/12/06	2.5	28.16	4	28.13	28.13	-1.5	13,516	-0.01%
2019/12/05	1.3	28.01	5	28.03	28.03	-3.7	13,450	-0.03%
2019/12/04	11	27.83	0	0.00	27.88	11	13,511	0.08%
2019/12/03	10.2	27.95	0	0.00	27.92	10.2	13,692	0.07%
2019/12/02	23	27.58	26	27.66	27.65	-3	13,797	-0.02%
2019/11/29	31	27.81	0	0.00	27.75	31	13,635	0.23%
2019/11/28	12.1	28.02	0	0.00	28.03	12.1	13,452	0.09%
2019/11/27	7	28.04	0.8	28.09	28.04	6.2	13,666	0.05%
2019/11/26	18.2	28.05	4.2	28.06	28.06	14	13,631	0.10%
2019/11/25	6.7	28.00	0	0.00	27.99	6.7	13,586	0.05%
2019/11/22	0	28.05	1	28.02	28.01	-1	13,516	-0.01%
2019/11/21	10.2	27.94	0	0.00	28.00	10.2	13,703	0.07%
2019/11/20	2.2	28.09	0	0.00	28.09	2.2	13,558	0.02%
2019/11/19	2.3	28.12	43	28.10	28.14	-40.7	13,536	-0.30%
2019/11/18	11.1	28.04	1	28.06	28.05	10.1	13,457	0.08%
2019/11/15	2.2	27.89	0	0.00	27.88	2.2	13,347	0.02%
2019/11/14	6.2	27.81	1	27.81	27.83	5.2	13,300	0.04%
2019/11/13	3.1	27.75	0	0.00	27.79	3.1	13,284	0.02%
2019/11/12	1	27.67	0	0.00	27.74	1	13,309	0.01%
2019/11/11	43.2	27.54	4	27.62	27.50	39.2	13,273	0.30%
2019/11/08	0.4	27.93	0	0.00	27.88	0.4	12,640	0.00%
2019/11/07	25.1	27.83	0	0.00	27.80	25.1	12,608	0.20%
2019/11/06	13.3	27.99	4	28.02	27.93	9.3	12,524	0.07%
2019/11/05	5.1	27.98	8.8	28.03	28.03	-3.7	12,445	-0.03%
2019/11/04	1	27.76	8	27.76	27.84	-7	12,571	-0.06%
2019/11/01	16	27.59	25	27.59	27.63	-9	12,668	-0.07%
2019/10/31	29	27.61	4	27.64	27.58	25	12,802	0.20%
2019/10/30	8	27.61	0	0.00	27.65	8	12,593	0.06%
2019/10/29	45	27.65	2	27.58	27.62	43	12,476	0.34%
2019/10/28	21	27.74	6	27.75	27.70	15	12,149	0.12%
2019/10/25	13	27.64	0	0.00	27.60	13	11,944	0.11%
2019/10/24	15.1	27.62	6	27.61	27.65	9.1	11,625	0.08%
2019/10/23	90	27.45	1	27.50	27.54	89	11,355	0.78%
2019/10/22	10	28.99	19	28.98	29.03	-9	9,885	-0.09%
2019/10/21	40.2	28.94	12	28.94	28.95	28.2	9,478	0.30%
2019/10/18	52.4	28.83	43	28.78	28.82	9.4	8,991	0.10%
2019/10/17	4.3	28.61	32	28.54	28.70	-27.7	8,831	-0.31%
2019/10/16	5.2	28.45	2	28.57	28.51	3.2	8,735	0.04%
2019/10/15	14.2	28.48	2	28.54	28.45	12.2	8,666	0.14%
2019/10/14	16.5	28.52	5	28.54	28.52	11.5	8,593	0.13%
2019/10/09	15	28.29	0	0.00	28.28	15	8,581	0.17%
2019/10/08	34	28.45	0	0.00	28.44	34	8,493	0.40%
2019/10/07	43.5	28.45	32	28.44	28.42	11.5	8,511	0.14%
2019/10/04	5.1	28.12	1	28.16	28.14	4.1	7,917	0.05%
2019/10/03	3	28.06	0	0.00	28.12	3	7,926	0.04%
2019/10/02	16	28.17	0	0.00	28.17	16	7,930	0.20%
2019/10/01	0.3	28.21	2	28.16	28.18	-1.7	8,004	-0.02%
2019/09/27	7.1	27.87	0.2	27.93	27.88	6.9	7,986	0.09%
2019/09/26	1	28.27	13	28.21	28.15	-12	7,928	-0.15%
2019/09/25	8	28.21	15	28.20	28.20	-7	7,983	-0.09%
2019/09/24	4.3	28.32	10	28.22	28.33	-5.7	8,100	-0.07%
2019/09/23	0.1	28.13	2.4	28.11	28.12	-2.3	8,000	-0.03%
2019/09/20	5.4	27.99	2	27.99	27.98	3.4	7,850	0.04%
2019/09/19	6	27.99	5	28.05	27.97	1	7,861	0.01%
2019/09/18	4.3	28.02	0	0.00	28.05	4.3	7,862	0.05%
2019/09/17	3.9	28.00	11	28.00	28.00	-7.1	7,859	-0.09%
2019/09/16	4.5	27.93	10	27.96	27.94	-5.5	7,809	-0.07%
2019/09/12	5.9	27.96	15	28.01	27.92	-9.1	7,861	-0.12%
2019/09/11	1	27.84	10	27.88	27.81	-9	7,833	-0.11%
2019/09/10	1.2	27.73	10.4	27.75	27.74	-9.2	7,725	-0.12%
2019/09/09	2.3	27.84	51	27.76	27.77	-48.7	7,727	-0.63%
2019/09/06	2.4	27.80	5	27.86	27.83	-2.6	7,701	-0.03%
2019/09/05	0.5	27.71	10	27.71	27.71	-9.5	7,572	-0.13%
2019/09/04	0.2	27.54	1	27.51	27.54	-0.8	7,409	-0.01%
2019/09/03	3	27.44	12.6	27.49	27.40	-9.6	7,314	-0.13%
2019/09/02	0.3	27.45	31	27.45	27.44	-30.7	7,237	-0.42%
2019/08/30	0.2	27.29	26	27.25	27.25	-25.8	7,220	-0.36%
2019/08/28	7	26.99	2	26.99	26.97	5	7,116	0.07%
2019/08/27	0	0.00	0.1	27.01	26.96	-0.1	7,234	0.00%
2019/08/26	22	26.80	0	0.00	26.88	22	7,350	0.30%
2019/08/23	2	27.01	0.2	27.06	27.02	1.8	7,298	0.03%
2019/08/22	11	27.00	0	0.00	27.02	11	7,477	0.15%
2019/08/21	1.6	27.09	0	0.00	27.05	1.6	7,546	0.02%
2019/08/20	4.2	27.07	1	27.07	27.07	3.2	7,787	0.04%
2019/08/19	3.1	27.05	3	27.01	27.03	0.1	8,017	0.00%
2019/08/16	4.4	26.88	1	26.81	26.95	3.4	8,497	0.04%
2019/08/15	2	26.68	0	0.00	26.82	2	8,632	0.02%
2019/08/14	2.2	26.97	1	26.96	26.93	1.2	8,821	0.01%
2019/08/13	1	26.76	0	0.00	26.76	1	9,037	0.01%
2019/08/12	6.2	26.80	0	0.00	26.90	6.2	9,379	0.07%
2019/08/08	3	26.54	0	0.00	26.56	3	9,580	0.03%
2019/08/07	29	26.45	0	0.00	26.43	29	9,640	0.30%
2019/08/06	12.3	26.24	3	26.47	26.52	9.3	9,836	0.09%
2019/08/05	8	26.64	2	26.61	26.60	6	9,910	0.06%
2019/08/02	35	26.92	0	0.00	26.85	35	9,881	0.35%
2019/08/01	16	27.09	0	0.00	27.10	16	9,867	0.16%
2019/07/31	18.1	27.21	10	27.15	27.20	8.1	9,844	0.08%
2019/07/30	6	27.30	0	0.00	27.29	6	9,832	0.06%
2019/07/29	1.1	27.36	1	27.43	27.37	0.1	9,985	0.00%
2019/07/26	2	27.40	12	27.40	27.40	-10	10,002	-0.10%
2019/07/25	0.1	27.48	7	27.42	27.47	-6.9	9,973	-0.07%
2019/07/24	0	0.00	1	27.35	27.28	-1	9,839	-0.01%
2019/07/22	4	27.10	1.3	27.12	27.11	2.7	9,640	0.03%
2019/07/19	13	27.12	5	27.15	27.06	8	9,632	0.08%
2019/07/18	11.1	27.07	0	0.00	27.06	11.1	9,668	0.11%
2019/07/17	2	27.14	0	0.00	27.14	2	9,614	0.02%
2019/07/16	5.2	27.26	13	27.26	27.26	-7.8	9,616	-0.08%
2019/07/15	2.3	27.10	25	27.21	27.21	-22.7	9,580	-0.24%
2019/07/12	7.1	27.18	0	0.00	27.16	7.1	9,519	0.08%
2019/07/11	0	27.14	10	27.10	27.11	-10	9,417	-0.11%
2019/07/10	4.5	26.93	0	0.00	26.95	4.5	9,359	0.05%
2019/07/09	8	26.87	0	0.00	26.87	8	9,354	0.09%
2019/07/08	1.3	27.01	2.1	26.99	26.96	-0.7	9,386	-0.01%
2019/07/05	4.3	26.96	18	27.04	26.99	-13.7	9,410	-0.15%
2019/07/04	3.1	26.92	1	26.95	26.93	2.1	9,405	0.02%
2019/07/03	8	26.83	40	26.85	26.78	-32	9,587	-0.33%
2019/07/02	0.4	26.97	4	26.96	26.96	-3.6	9,637	-0.04%
2019/07/01	11.3	26.92	22.7	26.92	26.95	-11.4	9,701	-0.12%
2019/06/28	0	0.00	1	26.60	26.59	-1	9,568	-0.01%
2019/06/26	2	26.40	0	0.00	26.43	2	9,628	0.02%
2019/06/25	6	26.54	0	0.00	26.47	6	9,602	0.06%
2019/06/24	2	26.52	3	26.52	26.60	-1	9,553	-0.01%
2019/06/21	0	0.00	3	26.53	26.52	-3	9,504	-0.03%
2019/06/20	0.1	26.63	7.5	26.61	26.61	-7.4	9,474	-0.08%
2019/06/19	0.1	26.50	28	26.39	26.47	-27.9	9,490	-0.29%
2019/06/18	0.1	26.11	2.4	26.06	26.06	-2.3	9,486	-0.02%
2019/06/17	1.1	26.09	0	0.00	26.05	1.1	9,491	0.01%
2019/06/14	2	25.97	0	0.00	25.99	2	9,618	0.02%
2019/06/13	5.2	25.99	0	0.00	26.01	5.2	9,632	0.05%
2019/06/12	7.3	26.01	4	26.10	26.10	3.3	9,561	0.03%
2019/06/11	2.2	26.02	0	0.00	26.04	2.2	9,520	0.02%
2019/06/10	1.1	25.95	7	25.93	25.99	-5.9	9,429	-0.06%
2019/06/06	12.4	25.70	1	25.76	25.69	11.4	9,425	0.12%
2019/06/05	1.4	25.89	2	25.89	25.81	-0.6	9,293	-0.01%
2019/06/04	8	25.78	5	25.77	25.76	3	9,308	0.03%
2019/06/03	5	25.68	5	25.61	25.84	0	9,261	0.00%
2019/05/31	29.2	25.66	13	25.81	25.94	16.2	9,166	0.18%
2019/05/30	1	25.53	1	25.52	25.58	0	9,109	0.00%
2019/05/29	1	25.32	2	25.33	25.39	-1	9,105	-0.01%
2019/05/28	5	25.43	0	0.00	25.50	5	9,002	0.06%
2019/05/27	28	25.47	0	0.00	25.45	28	9,012	0.31%
2019/05/24	4	25.44	0	0.00	25.44	4	8,978	0.04%
2019/05/23	54	25.49	0	0.00	25.44	54	8,938	0.60%
2019/05/22	2	25.81	0	0.00	25.79	2	8,554	0.02%
2019/05/21	12.2	25.69	0	0.00	25.76	12.2	8,558	0.14%
2019/05/20	27.1	25.60	1	25.84	25.70	26.1	8,317	0.31%
2019/05/17	26	25.77	0	0.00	25.70	26	8,142	0.32%
2019/05/16	11	25.99	0	0.00	25.92	11	7,872	0.14%
2019/05/15	1	26.20	0	0.00	26.18	1	7,697	0.01%
2019/05/14	4	25.90	3	25.66	26.07	1	7,656	0.01%
2019/05/13	25.1	26.13	0	0.00	26.09	25.1	7,409	0.34%
2019/05/10	13.1	26.55	1	26.78	26.55	12.1	7,083	0.17%
2019/05/09	17	26.75	100	26.84	26.74	-83	6,862	-1.21%
2019/05/07	0.2	27.29	0	0.00	27.26	0.2	6,768	0.00%
2019/05/06	8	27.11	0	0.00	27.08	8	6,968	0.11%
2019/05/03	0	27.60	2	27.51	27.56	-2	6,823	-0.03%
2019/05/02	1	27.42	1	27.42	27.40	0	6,805	0.00%
2019/04/30	1	27.24	3.3	27.26	27.35	-2.3	6,847	-0.03%
2019/04/29	1	27.42	2	27.35	27.35	-1	6,855	-0.01%
2019/04/26	2.3	27.50	0	0.00	27.52	2.3	6,893	0.03%
2019/04/25	0.1	27.65	2	27.62	27.65	-1.9	6,895	-0.03%
2019/04/24	4.6	27.55	1	27.53	27.57	3.6	6,904	0.05%
2019/04/23	1	27.35	4	27.29	27.36	-3	6,843	-0.04%
2019/04/22	4	27.51	0.2	27.42	27.41	3.8	6,833	0.06%
2019/04/19	1.1	27.41	16.8	27.42	27.35	-15.7	6,797	-0.23%
2019/04/18	2	27.19	7	27.42	27.14	-5	6,739	-0.07%
2019/04/17	0.1	27.44	20	27.47	27.44	-19.9	6,701	-0.30%
2019/04/16	1.5	27.22	8	27.14	27.25	-6.5	6,569	-0.10%
2019/04/15	2.3	26.93	40	26.96	26.99	-37.7	6,395	-0.59%
2019/04/12	0.1	26.83	6	26.78	26.76	-5.9	6,639	-0.09%
2019/04/11	0	26.94	1	27.07	26.89	-1	6,849	-0.01%
2019/04/10	0.1	26.99	0	0.00	26.97	0.1	6,895	0.00%
2019/04/09	2.2	27.03	18	27.01	27.02	-15.8	6,835	-0.23%
2019/04/08	0	0.00	88	26.93	26.93	-88	6,633	-1.33%
2019/04/03	0	0.00	20	26.73	26.73	-20	6,721	-0.30%
2019/04/02	0	26.59	5	26.57	26.58	-5	6,770	-0.07%
2019/04/01	57.1	26.51	2	26.58	26.51	55.1	6,747	0.82%
2019/03/29	55.3	26.38	5	26.33	26.40	50.3	6,645	0.76%
2019/03/28	1	26.22	0	0.00	26.24	1	6,603	0.02%
2019/03/27	0.2	26.30	0	0.00	26.28	0.2	6,599	0.00%
2019/03/26	0.1	26.29	0	0.00	26.25	0.1	6,586	0.00%
2019/03/25	5.5	26.10	4	26.08	26.10	1.5	6,812	0.02%
2019/03/22	0.1	26.37	5	26.57	26.37	-5	6,765	-0.07%
2019/03/21	10.3	26.32	10	26.34	26.37	0.3	6,637	0.00%
2019/03/20	11	26.19	0.1	26.22	26.20	10.9	6,477	0.17%
2019/03/19	0.2	26.24	0	0.00	26.22	0.2	6,474	0.00%
2019/03/18	0	0.00	10	26.06	26.13	-10	6,282	-0.16%
2019/03/15	3	25.93	0	0.00	25.91	3	6,315	0.05%
2019/03/14	4	25.91	0	0.00	25.91	4	6,297	0.06%
2019/03/13	1	25.99	4	26.01	25.98	-3	6,393	-0.05%
2019/03/12	0.2	26.05	0	0.00	26.01	0.2	6,406	0.00%
2019/03/11	0.3	25.93	0	0.00	25.89	0.3	6,398	0.00%
2019/03/08	8	25.79	1	25.69	25.84	7	6,486	0.11%
2019/03/07	3	25.98	6	26.01	25.98	-3	6,446	-0.05%
2019/03/06	1	26.03	3	26.07	26.08	-2	6,448	-0.03%
2019/03/05	4	26.01	2	26.06	26.00	2	6,424	0.03%
2019/03/04	0.2	26.14	5	26.00	26.12	-4.8	6,359	-0.08%
2019/02/27	3	25.95	0	0.00	25.96	3	6,190	0.05%
2019/02/26	0.6	26.19	5	26.27	26.18	-4.4	6,134	-0.07%
2019/02/25	1.6	26.12	4.9	26.11	26.13	-3.3	6,036	-0.05%
2019/02/22	0	0.00	6	25.91	25.90	-6	5,846	-0.10%
2019/02/21	7	25.84	5	25.81	25.84	2	5,647	0.04%
2019/02/20	1.2	25.58	2	25.54	25.74	-0.8	5,522	-0.01%
2019/02/18	15	25.54	1	25.55	25.52	14	5,339	0.26%
2019/02/15	4	25.38	20	25.55	25.39	-16	5,279	-0.30%
2019/02/14	1	25.45	2	25.50	25.43	-1	5,240	-0.02%
2019/02/13	1.3	25.39	2	25.36	25.42	-0.7	5,182	-0.01%
2019/02/12	0.3	25.28	12	25.25	25.26	-11.7	5,100	-0.23%
2019/02/11	2.1	24.99	0	0.00	24.99	2.1	4,965	0.04%
2019/01/30	1	24.95	1	24.95	24.92	0	4,909	0.00%
2019/01/29	5	24.86	2	24.88	24.89	3	4,913	0.06%
2019/01/28	1	25.06	0	0.00	25.01	1	4,903	0.02%
2019/01/25	1.7	24.80	25	24.83	24.90	-23.3	4,787	-0.49%
2019/01/24	25	24.56	80	24.53	24.55	-55	4,632	-1.19%
2019/01/22	0	0.00	9	24.50	24.50	-9	4,706	-0.19%
2019/01/18	1	24.39	0	0.00	24.39	1	5,011	0.02%
2019/01/16	0.1	24.30	2	24.24	24.25	-1.9	5,438	-0.04%
2019/01/15	0	0.00	3	24.16	24.13	-3	6,020	-0.05%
2019/01/14	3	24.00	0	0.00	23.99	3	6,153	0.05%
2019/01/11	1	24.05	21	24.09	24.04	-20	6,239	-0.32%
2019/01/10	0.1	24.09	0	0.00	24.01	0.1	6,289	0.00%
2019/01/09	0.2	24.10	6	24.05	24.05	-5.8	6,401	-0.09%
2019/01/08	1	23.80	0	0.00	23.79	1	6,461	0.02%
2019/01/07	1	23.66	0	0.00	23.73	1	6,725	0.01%
2019/01/04	15	23.24	0	0.00	23.40	15	7,051	0.21%
2019/01/03	24	23.62	0	0.00	23.59	24	7,909	0.30%
2019/01/02	1	23.94	0	0.00	23.83	1	8,005	0.01%
2018/12/28	0	0.00	10	23.92	23.94	-10	8,282	-0.12%
2018/12/27	0	24.00	3	24.00	23.91	-3	8,621	-0.03%
2018/12/26	28.1	23.79	0	0.00	23.72	28.1	8,759	0.32%
2018/12/25	17.6	23.92	0	0.00	23.97	17.6	8,686	0.20%
2018/12/24	2	24.14	2	24.14	24.18	0	8,487	0.00%
2018/12/21	1	24.02	0	0.00	24.14	1	8,473	0.01%
2018/12/18	6	24.01	0	0.00	24.03	6	8,463	0.07%
2018/12/17	4	24.26	0	0.00	24.31	4	8,215	0.05%
2018/12/14	6	24.24	0	0.00	24.31	6	8,178	0.07%
2018/12/12	0	24.40	0	0.00	24.32	0	8,220	0.00%
2018/12/11	0	24.25	0	0.00	24.18	0	8,275	0.00%
2018/12/10	13.1	24.08	0	0.00	24.07	13.1	8,351	0.16%
2018/12/06	15	24.19	5	24.28	24.19	10	8,290	0.12%
2018/12/05	2	24.60	1	24.60	24.60	1	8,209	0.01%
2018/12/04	2	24.85	0	0.00	24.82	2	8,447	0.02%
2018/12/03	5.1	24.89	15.7	24.81	24.89	-10.5	8,500	-0.12%
2018/11/30	0	0.00	1	24.45	24.46	-1	8,381	-0.01%
2018/11/29	1	24.38	2	24.36	24.38	-1	8,342	-0.01%
2018/11/28	0	24.35	0	0.00	24.27	0	8,290	0.00%
2018/11/27	0	24.19	0	0.00	24.10	0	8,278	0.00%
2018/11/26	1.6	24.12	10	24.05	24.11	-8.4	8,272	-0.10%
2018/11/23	1	23.93	0	0.00	23.94	1	8,256	0.01%
2018/11/22	2	23.97	0	0.00	23.98	2	8,224	0.02%
2018/11/21	1	24.02	0	0.00	24.14	1	8,179	0.01%
2018/11/20	4	24.30	0	0.00	24.17	4	8,126	0.05%
2018/11/19	1	24.39	4	24.40	24.40	-3	8,079	-0.04%
2018/11/15	0	0.00	0.2	24.29	24.22	-0.2	8,043	0.00%
2018/11/14	0	24.20	0	0.00	24.15	0	8,020	0.00%
2018/11/13	12	23.73	0	0.00	24.12	12	8,005	0.15%
2018/11/12	0.1	24.28	0	0.00	24.18	0.1	7,914	0.00%
2018/11/09	2	24.13	0	0.00	24.21	2	7,901	0.03%
2018/11/08	0.1	24.42	4	24.38	24.37	-3.9	7,862	-0.05%
2018/11/06	12	24.11	0	0.00	24.08	12	7,809	0.15%
2018/11/05	2	24.14	2.2	24.12	24.18	-0.2	7,756	0.00%
2018/11/01	1	24.09	0	0.00	24.08	1	7,680	0.01%
2018/10/30	2	23.34	0	0.00	23.42	2	7,572	0.03%
2018/10/29	3	23.28	0	0.00	23.34	3	7,528	0.04%
2018/10/26	11.1	23.57	0	0.00	23.43	11.1	7,385	0.15%
2018/10/25	17.6	23.60	11	23.59	23.59	6.6	7,185	0.09%
2018/10/24	6	24.02	10	24.07	24.12	-4	6,901	-0.06%
2018/10/23	55	24.20	0	0.00	24.13	55	6,812	0.81%
2018/10/22	1	25.79	0	0.00	25.81	1	6,360	0.02%
2018/10/19	8	25.44	21	25.51	25.55	-13	6,251	-0.21%
2018/10/17	5	25.57	1	25.69	25.51	4	6,223	0.06%
2018/10/16	1.5	25.34	0	0.00	25.39	1.5	6,122	0.03%
2018/10/15	14	25.14	0.1	25.39	25.18	13.9	5,996	0.23%
2018/10/12	21	24.75	10	24.97	25.26	11	5,746	0.19%
2018/10/11	88.1	24.96	5	24.89	24.91	83.1	5,427	1.53%
2018/10/09	21	26.26	5	26.35	26.34	16	4,295	0.37%
2018/10/08	73	26.41	0	0.00	26.70	73	3,944	1.85%
2018/10/05	41	26.46	0	0.00	26.43	41	3,543	1.16%
2018/10/04	5	26.71	0	0.00	26.78	5	3,174	0.16%
2018/10/03	18	26.92	0	0.00	26.97	18	3,010	0.60%
2018/10/02	3	27.20	0	0.00	27.20	3	2,889	0.10%
2018/10/01	0.2	27.37	0.4	27.37	27.32	-0.2	2,885	-0.01%
2018/09/28	1	27.27	0	0.00	27.28	1	2,983	0.03%
2018/09/27	0	27.39	0	0.00	27.33	0	3,070	0.00%
2018/09/26	1	27.38	0	0.00	27.40	1	3,083	0.03%
2018/09/25	0.5	27.54	0	0.00	27.49	0.5	3,115	0.02%
2018/09/19	1	27.40	0	0.00	27.41	1	3,246	0.03%
2018/09/18	0	27.43	0	0.00	27.40	0	3,280	0.00%
2018/09/17	0	27.49	0.7	27.49	27.46	-0.7	3,338	-0.02%
2018/09/14	0	0.00	12	27.28	27.40	-12	3,392	-0.35%
2018/09/13	1	26.80	0	0.00	26.92	1	3,354	0.03%
2018/09/12	1	26.60	0	0.00	26.74	1	3,327	0.03%
2018/09/11	6	26.60	0	0.00	26.78	6	3,265	0.18%
2018/09/10	38.1	26.72	0	0.00	26.67	38.1	3,260	1.17%
2018/09/07	9	27.18	3	27.15	27.19	6	3,011	0.20%
2018/09/06	1	27.30	0	0.00	27.45	1	2,903	0.03%
2018/09/05	10	27.59	0	0.00	27.53	10	2,877	0.35%
2018/09/04	0.3	27.67	0	0.00	27.63	0.3	2,863	0.01%
2018/09/03	5	27.65	0	0.00	27.63	5	2,927	0.17%
2018/08/31	0	0.00	1	27.66	27.78	-1	2,999	-0.03%
2018/08/30	0.3	27.70	0.2	27.70	27.70	0.1	3,069	0.00%
2018/08/29	1.3	27.57	5	27.60	27.61	-3.7	3,158	-0.12%
2018/08/28	0.2	27.57	1	27.48	27.56	-0.8	3,165	-0.02%
2018/08/27	0.5	27.45	0	0.00	27.35	0.5	3,187	0.02%
2018/08/22	0	27.29	0	0.00	27.29	0	3,407	0.00%
2018/08/21	0	27.24	0.9	27.24	27.23	-0.9	3,464	-0.02%
2018/08/20	0.1	27.22	0	0.00	27.19	0.1	3,504	0.00%
2018/08/16	2	26.88	0	0.00	27.09	2	3,491	0.06%
2018/08/13	0	0.00	2	27.33	27.18	-2	3,566	-0.06%
2018/08/10	0	27.53	0	0.00	27.53	0	3,620	0.00%
2018/08/09	0.1	27.49	0	0.00	27.50	0.1	3,723	0.00%
2018/08/08	0.1	27.59	0	0.00	27.60	0.1	3,754	0.00%
2018/08/06	0	0.00	1	27.33	27.43	-1	3,772	-0.03%
2018/08/03	0	27.15	1	27.18	27.18	-1	3,769	-0.03%
2018/08/02	0.1	27.00	0	0.00	27.00	0.1	3,725	0.00%
2018/08/01	0.2	27.19	5	27.26	27.28	-4.8	3,656	-0.13%
2018/07/31	0	27.03	0	0.00	27.19	0	3,629	0.00%
2018/07/30	0.2	26.94	5.4	26.97	27.04	-5.2	3,552	-0.15%
2018/07/27	0.2	26.80	42	26.82	26.89	-41.8	3,450	-1.21%
2018/07/26	0.3	26.55	1	26.60	26.59	-0.7	3,256	-0.02%
2018/07/25	0.6	26.47	0	0.00	26.47	0.6	3,187	0.02%
2018/07/24	1	26.23	0	0.00	26.42	1	3,117	0.03%
2018/07/23	0	26.24	0	0.00	26.23	0	3,099	0.00%
2018/07/20	0.1	26.17	0	0.00	26.14	0.1	3,131	0.00%
2018/07/19	0	0.00	15	26.25	26.13	-15	3,242	-0.46%
2018/07/18	0.1	26.22	0	0.00	26.21	0.1	3,264	0.00%
2018/07/06	3	25.20	0	0.00	25.30	3	3,128	0.10%
2018/07/05	3	25.43	0	0.00	25.31	3	3,045	0.10%
2018/06/29	0.2	25.70	0	0.00	25.66	0.2	2,877	0.01%
2018/06/28	4	25.44	0	0.00	25.40	4	2,842	0.14%
2018/06/27	31	25.67	5	25.64	25.64	26	2,725	0.95%
2018/06/26	20.1	25.57	0	0.00	25.65	20.1	2,696	0.74%
2018/06/25	4.5	25.80	0	0.00	25.78	4.5	2,557	0.18%
2018/06/22	1	25.86	0	0.00	26.00	1	2,434	0.04%
2018/06/21	0.1	26.17	0	0.00	26.12	0.1	2,379	0.01%
2018/06/20	1.2	26.01	0	0.00	26.10	1.2	2,418	0.05%
2018/06/19	0.6	26.25	0	0.00	26.20	0.6	2,416	0.02%
2018/06/14	0	26.44	0	0.00	26.39	0	2,326	0.00%
2018/06/13	0.4	26.56	0	0.00	26.56	0.4	2,335	0.02%
2018/06/12	0.1	26.60	0	0.00	26.60	0.1	2,343	0.01%
2018/06/11	0	26.70	2	26.64	26.69	-2	2,363	-0.08%
2018/06/08	0	0.00	1	26.66	26.67	-1	2,313	-0.04%
2018/06/07	0	0.00	1	26.76	26.79	-1	2,251	-0.04%
2018/06/06	1.1	26.78	3	26.77	26.79	-1.9	2,205	-0.09%
2018/06/05	0.1	26.61	0	0.00	26.61	0.1	2,104	0.01%
2018/06/04	0.1	26.60	4	26.59	26.62	-3.9	2,096	-0.19%
2018/06/01	1.2	26.40	0	0.00	26.40	1.2	2,066	0.06%
2018/05/31	1	26.21	0	0.00	26.19	1	2,049	0.05%
2018/05/30	2	26.04	0	0.00	26.01	2	1,931	0.10%
2018/05/29	0	26.37	0	0.00	26.37	0	1,857	0.00%
2018/05/28	0.4	26.39	0	0.00	26.39	0.4	1,806	0.02%
2018/05/25	0.5	26.38	0	0.00	26.33	0.5	1,789	0.03%
2018/05/23	0	26.35	1.9	26.38	26.40	-1.9	1,853	-0.10%
2018/05/22	0	26.37	3	26.43	26.40	-3	1,823	-0.16%
2018/05/21	0.6	26.35	3	26.40	26.35	-2.4	1,807	-0.13%
2018/05/18	0.6	26.20	2	26.25	26.20	-1.4	1,804	-0.07%
2018/05/16	0.2	25.95	0	0.00	25.93	0.2	1,694	0.01%
2018/05/15	0.1	25.81	3	25.80	25.78	-2.9	1,691	-0.17%
2018/05/14	4.5	25.85	28	25.89	25.85	-23.5	1,896	-1.24%
2018/05/11	0	0.00	3	25.60	25.60	-3	1,887	-0.16%
2018/05/09	0	0.00	2	25.40	25.40	-2	1,886	-0.11%
2018/05/08	0.1	25.48	2	25.40	25.43	-1.9	1,918	-0.10%
2018/05/02	1	25.37	1	25.32	25.34	0	2,167	0.00%
2018/04/30	2	25.20	0	0.00	25.40	2	2,301	0.09%
2018/04/27	2	25.08	0	0.00	25.15	2	2,318	0.09%
2018/04/26	1.1	25.19	0	0.00	25.23	1.1	2,349	0.04%
2018/04/25	6.5	25.19	5	25.31	25.31	1.5	2,317	0.07%
2018/04/24	5	25.41	5	25.50	25.50	0	2,303	0.00%
2018/04/23	0	25.80	0	0.00	25.69	0	2,345	0.00%
2018/04/20	0.1	25.89	0	0.00	25.82	0.1	2,444	0.00%
2018/04/19	1.4	25.78	0	0.00	25.86	1.4	2,459	0.06%
2018/04/17	8	25.69	0	0.00	25.77	8	2,525	0.32%
2018/04/16	15.7	25.84	0.2	26.03	25.98	15.5	2,506	0.62%
2018/04/11	0	0.00	1	26.08	26.11	-1	2,610	-0.04%
2018/04/10	0	0.00	3	25.94	25.95	-3	2,631	-0.11%
2018/04/02	0.3	26.06	2	26.05	26.02	-1.7	2,730	-0.06%
2018/03/31	0	0.00	5	25.96	25.95	-5	2,747	-0.18%
2018/03/30	0	0.00	0.5	26.00	25.96	-0.5	2,747	-0.02%
2018/03/29	1	25.90	2	25.92	25.90	-1	2,753	-0.04%
2018/03/28	2	25.99	0	0.00	25.93	2	2,740	0.07%
2018/03/27	0.2	26.12	5	26.12	26.08	-4.8	2,735	-0.18%
2018/03/26	0	0.00	1	25.73	26.00	-1	2,720	-0.04%
2018/03/23	8	25.82	3	25.75	25.82	5	2,712	0.18%
2018/03/22	0	26.15	0	0.00	26.14	0	2,676	0.00%
2018/03/21	0	26.18	0	0.00	26.17	0	2,665	0.00%
2018/03/20	0.1	26.16	0	0.00	26.13	0.1	2,668	0.00%
2018/03/19	0.8	26.20	5	26.18	26.19	-4.2	2,668	-0.16%
2018/03/16	5.2	26.07	1	26.05	26.16	4.2	2,658	0.16%
2018/03/15	0.3	26.13	3	26.13	26.11	-2.7	2,658	-0.10%
2018/03/13	0.5	26.17	0	0.00	26.17	0.5	2,682	0.02%
2018/03/12	0.1	26.10	0	0.00	26.10	0.1	2,802	0.00%
2018/03/08	0.2	26.02	1	26.04	26.01	-0.8	3,053	-0.03%
2018/03/06	0.1	25.79	0	0.00	25.76	0.1	3,072	0.00%
2018/03/02	1	25.69	0	0.00	25.76	1	3,122	0.03%
2018/03/01	0.2	25.95	2	25.88	25.91	-1.8	3,134	-0.06%
2018/02/26	0.1	26.00	3	25.92	25.98	-2.9	3,133	-0.09%
2018/02/23	0	0.00	1	25.76	25.80	-1	3,089	-0.03%
2018/02/22	0	25.72	0	0.00	25.62	0	3,096	0.00%
2018/02/21	0.1	25.89	1	25.70	25.72	-0.9	3,099	-0.03%
2018/02/12	6	25.20	8	25.20	25.15	-2	3,108	-0.06%
2018/02/09	1	24.76	0	0.00	25.50	1	3,102	0.03%
2018/02/08	1	25.38	11	25.38	25.50	-10	3,072	-0.33%
2018/02/07	1	25.45	0	0.00	25.43	1	3,121	0.03%
2018/02/06	35	25.07	10	24.94	24.99	25	3,135	0.80%
2018/02/05	2	25.95	5	25.80	26.00	-3	3,057	-0.10%
2018/02/01	0.2	26.43	0	0.00	26.42	0.2	3,119	0.01%
2018/01/30	0	26.42	0	0.00	26.41	0	3,101	0.00%
2018/01/29	1	26.79	0	0.00	26.80	1	3,093	0.03%
2018/01/25	10.2	26.60	0	0.00	26.45	10.2	2,973	0.34%
2018/01/24	0	26.27	4	26.29	26.32	-4	2,899	-0.14%
2018/01/23	0	26.18	13	26.26	26.20	-13	2,797	-0.46%
2018/01/22	0.2	26.25	0	0.00	26.25	0.2	2,888	0.01%
2018/01/19	1.5	26.03	0	0.00	26.00	1.5	2,838	0.05%
2018/01/18	0.7	26.02	2	26.12	26.02	-1.3	2,819	-0.05%
2018/01/17	0.2	25.93	2	25.90	25.92	-1.8	2,709	-0.07%
2018/01/16	0.2	25.85	4	25.68	25.80	-3.8	2,680	-0.14%
2018/01/15	0.5	25.70	0	0.00	25.65	0.5	2,651	0.02%
2018/01/10	0	0.00	1	25.36	25.37	-1	2,578	-0.04%
2018/01/08	0	0.00	3	25.53	25.57	-3	2,554	-0.12%
2018/01/05	0.1	25.45	0	0.00	25.44	0.1	2,548	0.00%
2018/01/03	0	25.32	0	0.00	25.31	0	2,543	0.00%
2018/01/02	0.3	25.17	0	0.00	25.13	0.3	2,504	0.01%