元大高股息 (0056)-凱基-新莊券商分點個股進出

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－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊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	37.01	2.2	36.97	37.10	7.8	32,283	0.02%
2024/11/20	15.6	37.09	0.3	37.13	37.10	15.3	32,075	0.05%
2024/11/19	8.7	37.08	2.2	37.04	37.25	6.5	31,902	0.02%
2024/11/18	32.4	37.01	4	37.00	37.00	28.4	31,696	0.09%
2024/11/15	13.6	37.12	3	37.14	37.14	10.6	31,188	0.03%
2024/11/14	97.5	37.15	10	37.12	37.08	87.5	31,246	0.28%
2024/11/13	26.1	37.39	8	37.45	37.49	18.1	30,369	0.06%
2024/11/12	79.2	37.63	2	37.52	37.52	77.2	29,998	0.26%
2024/11/11	38.1	37.87	4.1	38.09	38.08	34	29,138	0.12%
2024/11/08	8	38.32	15.9	38.19	38.13	-7.9	28,899	-0.03%
2024/11/07	17.5	38.02	28	38.04	38.16	-10.5	28,964	-0.04%
2024/11/06	14.3	37.87	7.1	37.89	37.79	7.2	28,982	0.02%
2024/11/05	1.1	37.58	10	37.52	37.68	-8.9	29,104	-0.03%
2024/11/04	5	37.35	0.2	37.49	37.48	4.8	30,076	0.02%
2024/11/01	24.5	36.83	23	36.97	37.34	1.5	31,838	0.00%
2024/10/30	33.4	37.45	15	37.51	37.42	18.4	31,978	0.06%
2024/10/29	110.5	37.47	1.2	37.46	37.49	109.3	31,775	0.34%	大買/鉅額交易
2024/10/28	115.5	37.99	0	38.02	37.94	115.5	30,990	0.37%	大買/鉅額交易
2024/10/25	3.8	37.96	5	37.97	37.97	-1.3	31,363	0.00%
2024/10/24	60.7	37.83	2	37.91	37.81	58.7	32,058	0.18%
2024/10/23	27.2	38.03	0	0.00	38.01	27.2	32,708	0.08%
2024/10/22	7.1	38.10	4	38.16	38.16	3.1	32,661	0.01%
2024/10/21	2.2	38.11	14.3	38.18	38.09	-12	33,633	-0.04%
2024/10/18	19.8	38.06	24.8	38.30	38.06	-5	34,340	-0.01%
2024/10/17	69.1	38.03	0	0.00	38.12	69.1	34,334	0.20%
2024/10/16	191.9	38.86	35	39.02	39.02	156.9	34,050	0.46%	大買/鉅額交易
2024/10/15	17.8	39.02	7.9	39.03	39.10	9.9	33,632	0.03%
2024/10/14	24.9	38.62	0	0.00	38.70	24.9	34,111	0.07%
2024/10/11	36.1	38.57	1	38.54	38.60	35.1	34,137	0.10%
2024/10/09	20	38.45	0	0.00	38.43	20	33,980	0.06%
2024/10/08	56.8	38.30	2.6	38.32	38.43	54.2	33,813	0.16%
2024/10/07	43.7	38.51	20.7	38.54	38.64	23	33,414	0.07%
2024/10/04	60.3	38.38	0	0.00	38.35	60.3	33,221	0.18%
2024/10/01	52.3	38.58	6	38.57	38.57	46.3	32,581	0.14%
2024/09/30	21.2	38.78	17	38.85	38.66	4.2	32,043	0.01%
2024/09/27	2.2	38.97	6	38.99	39.01	-3.8	31,992	-0.01%
2024/09/26	12.3	38.89	11	38.96	38.75	1.3	32,850	0.00%
2024/09/25	5.1	38.73	11.5	38.59	38.73	-6.5	33,646	-0.02%
2024/09/24	8.2	38.11	0.5	38.00	38.24	7.7	33,709	0.02%
2024/09/23	15.6	38.29	1.1	38.24	38.25	14.5	33,817	0.04%
2024/09/20	5.7	38.33	1	38.33	38.15	4.7	34,146	0.01%
2024/09/19	2.2	37.78	1	37.92	37.97	1.2	34,336	0.00%
2024/09/18	10.9	37.79	2.1	37.58	37.72	8.8	34,587	0.03%
2024/09/16	4.5	37.87	0	0.00	37.98	4.5	34,423	0.01%
2024/09/13	5	37.82	3	37.82	37.82	2	34,476	0.01%
2024/09/12	4.1	37.68	5	37.52	37.77	-0.9	34,624	0.00%
2024/09/11	14	37.15	26.3	37.16	37.15	-12.3	34,675	-0.04%
2024/09/10	18.5	37.31	0	0.00	37.18	18.5	34,657	0.05%
2024/09/09	30.9	37.33	6.7	37.32	37.66	24.2	34,280	0.07%
2024/09/06	3	37.55	4	37.65	37.87	-1	34,090	0.00%
2024/09/05	16.6	37.78	3.1	37.81	37.63	13.5	33,990	0.04%
2024/09/04	61.3	37.66	1	37.42	37.59	60.3	33,957	0.18%
2024/09/03	13.1	39.02	0	0.00	38.98	13.1	32,915	0.04%
2024/09/02	0.1	39.11	10.1	39.16	39.06	-10	33,026	-0.03%
2024/08/30	0	0.00	19.7	39.10	39.06	-19.7	33,193	-0.06%
2024/08/29	15.3	38.86	0	0.00	39.01	15.3	33,286	0.05%
2024/08/28	1	38.96	3	38.94	38.99	-2	33,323	-0.01%
2024/08/27	8.7	38.74	0	0.00	38.87	8.7	33,520	0.03%
2024/08/26	2.2	38.99	2	39.14	39.02	0.2	33,677	0.00%
2024/08/23	3.5	38.35	3	38.50	38.61	0.5	33,641	0.00%
2024/08/22	9.2	38.59	2	38.58	38.58	7.2	33,645	0.02%
2024/08/21	5.7	38.68	0.3	38.64	38.66	5.5	34,132	0.02%
2024/08/20	1.1	38.99	2.1	38.98	38.91	-1	34,163	0.00%
2024/08/19	3.6	38.93	8.2	38.86	38.83	-4.7	34,359	-0.01%
2024/08/16	6.1	38.73	6	38.75	38.82	0.1	34,635	0.00%
2024/08/15	10.6	38.31	14	38.29	38.17	-3.4	34,293	-0.01%
2024/08/14	3.2	38.30	32.8	38.35	38.36	-29.5	34,342	-0.09%
2024/08/13	36.3	37.92	39	38.11	37.98	-2.8	34,322	-0.01%
2024/08/12	38.9	37.93	16.5	37.90	37.88	22.4	34,454	0.07%
2024/08/09	5.5	37.52	36	37.34	37.35	-30.5	34,528	-0.09%
2024/08/08	10.1	36.45	0	0.00	36.77	10.1	34,402	0.03%
2024/08/07	48.6	36.65	14	36.49	36.99	34.6	34,260	0.10%
2024/08/06	22.2	35.57	15	35.63	35.81	7.2	33,982	0.02%
2024/08/05	123.1	35.44	33	35.03	35.11	90.1	32,829	0.27%	大買/
2024/08/02	33.1	38.16	15	38.28	38.00	18.1	30,893	0.06%
2024/08/01	0.8	38.94	1.5	38.93	39.15	-0.7	30,172	0.00%
2024/07/31	11.5	38.28	1	38.20	38.37	10.5	30,161	0.03%
2024/07/30	20.8	37.94	3.5	38.14	38.37	17.3	29,935	0.06%
2024/07/29	47.4	38.55	4	38.83	38.42	43.4	29,326	0.15%
2024/07/26	66.5	38.64	3.1	38.63	38.82	63.3	28,488	0.22%
2024/07/23	27.5	39.37	4.2	39.38	39.47	23.3	27,170	0.09%
2024/07/22	48.9	39.08	16.4	38.91	39.04	32.6	26,876	0.12%
2024/07/19	37.8	39.86	3.7	39.84	39.81	34.1	25,911	0.13%
2024/07/18	47.3	40.36	0	40.21	40.40	47.3	25,163	0.19%
2024/07/17	39.6	41.16	1.5	41.11	41.00	38.1	24,503	0.16%
2024/07/16	55.3	41.27	7	41.28	41.30	48.3	24,409	0.20%
2024/07/15	25.8	42.26	2.7	42.22	42.37	23	25,086	0.09%
2024/07/12	22.1	42.38	0	0.00	42.39	22.1	24,909	0.09%
2024/07/11	8.1	42.60	26	42.72	42.65	-17.9	25,598	-0.07%
2024/07/10	8.2	42.25	1.2	42.31	42.34	7	27,066	0.03%
2024/07/09	7.4	42.07	2	42.34	42.09	5.4	27,738	0.02%
2024/07/08	11.1	41.94	5.3	42.14	42.14	5.7	27,493	0.02%
2024/07/05	6.2	41.91	0	0.00	41.94	6.2	27,341	0.02%
2024/07/04	9.7	41.83	0.8	41.87	41.88	8.9	27,085	0.03%
2024/07/03	6	41.36	6	41.34	41.42	0	26,816	0.00%
2024/07/02	34.7	41.02	0	0.00	41.10	34.7	26,714	0.13%
2024/07/01	63	41.34	5.2	41.35	41.35	57.8	25,929	0.22%
2024/06/28	2.5	41.18	0.8	41.20	41.12	1.7	25,162	0.01%
2024/06/27	2.4	40.90	0	0.00	40.91	2.4	25,197	0.01%
2024/06/26	43.4	41.27	9.5	41.24	41.20	33.9	25,105	0.13%
2024/06/25	5.3	41.11	28	41.03	41.30	-22.7	24,778	-0.09%
2024/06/24	4.3	41.45	23.8	41.49	41.41	-19.6	24,604	-0.08%
2024/06/21	1.1	41.90	3	41.82	41.90	-1.9	24,658	-0.01%
2024/06/20	1.7	41.88	32	41.80	41.95	-30.3	24,702	-0.12%
2024/06/19	1	41.55	19	41.43	41.52	-18	24,861	-0.07%
2024/06/18	5.4	40.86	1.8	40.89	40.96	3.6	24,809	0.01%
2024/06/17	0.1	40.79	21	40.65	40.79	-20.9	25,013	-0.08%
2024/06/14	1.1	40.53	16.5	40.53	40.55	-15.4	25,218	-0.06%
2024/06/13	27.2	40.36	0	0.00	40.42	27.2	25,502	0.11%
2024/06/12	5.7	39.94	1.1	40.00	39.97	4.6	25,595	0.02%
2024/06/11	11.1	39.91	7	39.99	39.95	4.2	25,805	0.02%
2024/06/07	2.1	40.01	20	40.00	40.01	-17.9	25,867	-0.07%
2024/06/06	5.2	39.96	0	40.05	40.05	5.2	26,073	0.02%
2024/06/05	8.6	39.89	4.1	39.88	39.86	4.5	26,194	0.02%
2024/06/04	12.5	40.02	1.3	40.05	40.01	11.1	26,673	0.04%
2024/06/03	2.7	40.25	3	40.27	40.32	-0.3	26,970	0.00%
2024/05/31	9.2	40.09	4	40.11	39.93	5.2	27,267	0.02%
2024/05/30	12.3	40.15	14.9	40.04	40.03	-2.6	27,391	-0.01%
2024/05/29	6.3	40.64	4	40.60	40.59	2.3	27,695	0.01%
2024/05/28	3	40.79	18.1	40.83	40.81	-15.1	27,722	-0.05%
2024/05/27	4	40.68	32.1	40.51	40.74	-28.1	27,745	-0.10%
2024/05/24	1.5	39.97	1	40.11	40.10	0.5	27,490	0.00%
2024/05/23	0	0.00	3.4	40.04	40.01	-3.4	27,610	-0.01%
2024/05/22	1	40.02	15.7	40.00	40.04	-14.7	27,763	-0.05%
2024/05/21	3.8	39.57	0.9	39.49	39.50	2.9	27,717	0.01%
2024/05/20	1	39.46	21	39.64	39.66	-20	27,847	-0.07%
2024/05/17	5.3	39.53	3.2	39.57	39.51	2.2	28,163	0.01%
2024/05/16	1.1	39.60	12.1	39.60	39.60	-11	28,312	-0.04%
2024/05/15	0.2	39.48	13.4	39.37	39.30	-13.3	28,593	-0.05%
2024/05/14	3	39.18	29	39.17	39.26	-26	29,207	-0.09%
2024/05/13	1	39.05	20	39.00	39.04	-19	29,257	-0.06%
2024/05/10	12.9	38.95	4	39.00	39.04	8.9	29,446	0.03%
2024/05/09	3	38.90	27	38.99	38.92	-24	29,421	-0.08%
2024/05/08	6	39.01	37	39.04	39.02	-31	29,501	-0.11%
2024/05/07	5.4	39.12	2	38.99	38.97	3.4	29,676	0.01%
2024/05/06	0	0.00	3	38.86	38.88	-3	29,727	-0.01%
2024/05/03	4	38.47	1	38.44	38.45	3	29,694	0.01%
2024/05/02	3.2	38.17	0.6	38.24	38.35	2.6	29,894	0.01%
2024/04/30	0.1	38.36	2.8	38.35	38.32	-2.7	29,995	-0.01%
2024/04/29	4	38.33	7	38.31	38.34	-3	30,224	-0.01%
2024/04/26	6	37.78	10.1	37.79	37.69	-4.1	30,421	-0.01%
2024/04/25	4.4	37.56	0	0.00	37.51	4.4	30,629	0.01%
2024/04/24	8.7	37.75	0	0.00	37.85	8.7	31,019	0.03%
2024/04/23	6.3	37.12	35	37.19	37.12	-28.7	32,830	-0.09%
2024/04/22	15.5	37.05	84	37.23	36.92	-68.5	34,650	-0.20%
2024/04/19	121.9	37.20	23.1	37.75	37.27	98.8	34,860	0.28%	大買/
2024/04/18	39.6	38.17	76.3	38.10	38.18	-36.7	33,506	-0.11%
2024/04/17	147.9	38.82	0	0.00	38.94	147.9	32,984	0.45%	大買/鉅額交易
2024/04/16	60.2	38.67	8	38.66	38.49	52.2	32,116	0.16%
2024/04/15	35.8	39.62	10	39.53	39.62	25.8	30,685	0.08%
2024/04/12	58.1	39.99	26.5	40.07	39.98	31.6	30,281	0.10%
2024/04/11	12.7	39.93	0.2	40.00	40.09	12.5	30,433	0.04%
2024/04/10	6	40.28	14	40.20	40.20	-8	30,557	-0.03%
2024/04/09	5.2	39.98	9	39.99	39.99	-3.8	31,635	-0.01%
2024/04/08	11	39.81	2.6	39.86	39.92	8.5	31,929	0.03%
2024/04/03	6.2	39.79	2.2	39.84	39.75	4.1	31,830	0.01%
2024/04/02	8.2	39.78	1.7	39.87	39.88	6.5	31,934	0.02%
2024/04/01	7.4	39.69	6.5	39.90	39.59	0.9	32,441	0.00%
2024/03/29	1.7	39.64	0	0.00	39.86	1.7	32,753	0.01%
2024/03/28	5.1	39.68	22	39.53	39.74	-16.9	32,919	-0.05%
2024/03/27	6	39.45	77.5	39.35	39.55	-71.5	33,013	-0.22%
2024/03/26	3.1	39.06	4	39.30	39.24	-0.9	33,076	0.00%
2024/03/25	5.7	39.64	0.2	39.69	39.62	5.5	33,059	0.02%
2024/03/22	5	39.87	10	39.89	39.80	-5	33,201	-0.01%
2024/03/21	0	39.89	8.1	39.89	39.93	-8.1	33,133	-0.02%
2024/03/20	4.6	39.77	1	39.70	39.63	3.6	33,302	0.01%
2024/03/19	5.2	39.49	15.7	39.60	39.70	-10.5	33,682	-0.03%
2024/03/18	25	39.16	3.2	39.13	39.36	21.8	34,225	0.06%
2024/03/15	6	38.90	6	38.90	39.02	0	34,152	0.00%
2024/03/14	15.3	38.87	35.9	38.75	38.72	-20.6	33,922	-0.06%
2024/03/13	1.1	39.05	7	39.13	39.08	-5.9	33,830	-0.02%
2024/03/12	132	38.93	27	38.79	38.99	105	33,698	0.31%	大買/鉅額交易
2024/03/11	8.5	38.46	32.5	38.44	38.43	-24	33,783	-0.07%
2024/03/08	13.5	38.39	12.1	38.88	38.45	1.4	33,669	0.00%
2024/03/07	4.4	38.69	3.8	38.67	38.68	0.5	33,152	0.00%
2024/03/06	2.7	38.31	8.2	38.29	38.53	-5.5	32,892	-0.02%
2024/03/05	8	37.98	12.3	38.04	38.16	-4.3	32,576	-0.01%
2024/03/04	2.2	37.99	23.7	38.04	38.00	-21.5	32,498	-0.07%
2024/03/01	3.3	37.76	1.1	37.75	37.74	2.2	32,039	0.01%
2024/02/29	4.2	37.49	15	37.51	37.70	-10.8	32,168	-0.03%
2024/02/27	2	37.70	2	37.78	37.51	0	32,028	0.00%
2024/02/26	2	37.65	1	37.60	37.68	1	31,870	0.00%
2024/02/23	9.1	37.75	11.5	37.83	37.59	-2.4	31,783	-0.01%
2024/02/22	2.1	37.51	3.5	37.52	37.65	-1.4	32,100	0.00%
2024/02/21	3.8	37.32	5	37.32	37.29	-1.2	31,762	0.00%
2024/02/20	7.4	37.35	18.2	37.42	37.39	-10.8	31,741	-0.03%
2024/02/19	2	37.09	13.2	37.10	37.14	-11.2	31,436	-0.04%
2024/02/16	6	37.14	9	37.08	37.07	-3	31,677	-0.01%
2024/02/15	8.1	36.81	53.4	36.83	36.86	-45.3	31,353	-0.14%
2024/02/05	5	36.44	5	36.44	36.45	0	30,608	0.00%
2024/02/02	2	36.46	10.1	36.51	36.45	-8	30,525	-0.03%
2024/02/01	0.1	36.25	0.3	36.32	36.30	-0.1	30,337	0.00%
2024/01/31	0	0.00	4	36.24	36.20	-4	30,544	-0.01%
2024/01/30	6	36.36	9.7	36.35	36.36	-3.6	30,496	-0.01%
2024/01/29	4	36.26	2.3	36.13	36.28	1.7	30,526	0.01%
2024/01/26	6.8	36.15	1.3	36.21	36.07	5.5	30,394	0.02%
2024/01/25	6	36.33	10	36.29	36.29	-4	30,391	-0.01%
2024/01/24	11	36.33	15	36.28	36.23	-4	30,277	-0.01%
2024/01/23	1.6	36.15	26.5	36.17	36.20	-24.9	30,812	-0.08%
2024/01/22	10.1	36.05	15	36.07	36.14	-4.9	30,686	-0.02%
2024/01/19	4.7	35.42	5.1	35.46	35.65	-0.4	30,473	0.00%
2024/01/18	21.1	35.18	6	35.22	35.12	15.1	31,058	0.05%
2024/01/17	98.9	35.37	0	0.00	35.19	98.9	30,727	0.32%
2024/01/16	98.5	36.26	4	36.24	36.37	94.5	29,046	0.33%
2024/01/15	46.2	36.47	2.2	36.44	36.42	44	27,642	0.16%
2024/01/12	30.1	36.25	4	36.32	36.33	26.1	27,656	0.09%
2024/01/11	23.4	36.36	4	36.31	36.39	19.4	28,953	0.07%
2024/01/10	7.8	36.26	6	36.25	36.24	1.8	31,275	0.01%
2024/01/09	24.7	36.51	7	36.57	36.49	17.7	32,297	0.05%
2024/01/08	14	36.62	1	36.59	36.57	13	32,979	0.04%
2024/01/05	12.1	36.56	40.6	36.57	36.55	-28.5	33,330	-0.09%
2024/01/04	8.1	36.61	20	36.64	36.59	-11.9	33,253	-0.04%
2024/01/03	94.2	36.72	15	36.78	36.68	79.2	33,531	0.24%
2024/01/02	22.1	37.22	7	37.20	37.17	15.1	32,601	0.05%
2023/12/29	12	37.37	12	37.36	37.40	0	32,410	0.00%
2023/12/28	12.2	37.40	40	37.40	37.33	-27.9	32,806	-0.08%
2023/12/27	5	37.31	68.4	37.31	37.42	-63.4	33,456	-0.19%
2023/12/26	26.6	36.80	22.2	36.97	37.00	4.4	33,230	0.01%
2023/12/25	2	36.63	32	36.63	36.65	-30	32,781	-0.09%
2023/12/22	24.1	36.32	22	36.33	36.37	2.1	32,487	0.01%
2023/12/21	9	36.29	1	36.22	36.33	8	32,461	0.02%
2023/12/20	2	36.34	6	36.31	36.57	-4	32,376	-0.01%
2023/12/19	12.3	36.00	2.1	36.06	36.10	10.1	32,120	0.03%
2023/12/18	5	36.31	2	36.35	36.38	3	32,281	0.01%
2023/12/15	10	36.41	9	36.43	36.36	1	32,159	0.00%
2023/12/14	3.5	36.45	21.1	36.45	36.55	-17.6	31,933	-0.05%
2023/12/13	2.5	36.00	108.8	35.96	36.06	-106.3	31,472	-0.34%	大賣/鉅額交易
2023/12/12	2.8	35.59	1.4	35.60	35.58	1.4	30,915	0.00%
2023/12/11	3.5	35.46	3	35.55	35.47	0.5	30,849	0.00%
2023/12/08	0.2	35.42	20	35.44	35.42	-19.8	30,809	-0.06%
2023/12/07	1.2	35.27	6	35.31	35.25	-4.8	30,780	-0.02%
2023/12/06	8	35.31	94.1	35.30	35.31	-86.1	31,299	-0.27%
2023/12/05	12.1	35.01	9	34.96	35.05	3.1	31,001	0.01%
2023/12/04	3.2	35.21	5	35.19	35.19	-1.8	30,868	-0.01%
2023/12/01	4	35.12	12.8	35.08	35.13	-8.8	30,932	-0.03%
2023/11/30	15.1	34.98	2	35.07	35.08	13.1	30,907	0.04%
2023/11/29	1.5	35.03	2.6	35.09	35.09	-1.1	30,961	0.00%
2023/11/28	1	34.83	2.3	34.87	34.90	-1.3	30,789	0.00%
2023/11/27	17.6	34.85	0	0.00	34.75	17.6	30,758	0.06%
2023/11/23	18	34.92	4	35.00	34.97	14	30,643	0.05%
2023/11/22	20.4	35.04	0	0.00	35.05	20.4	30,857	0.07%
2023/11/21	3.4	35.28	87.5	35.23	35.30	-84.2	31,044	-0.27%
2023/11/20	42	34.79	22.4	34.84	34.90	19.6	31,152	0.06%
2023/11/17	6	34.82	2.4	34.85	34.82	3.6	31,201	0.01%
2023/11/16	2.2	34.76	7	34.73	34.77	-4.8	31,282	-0.02%
2023/11/15	4.3	34.87	2.2	34.96	34.83	2.1	31,235	0.01%
2023/11/14	3.1	34.65	9.2	34.64	34.68	-6.1	31,232	-0.02%
2023/11/13	0.3	34.63	4	34.55	34.54	-3.7	31,300	-0.01%
2023/11/10	3	34.38	2.3	34.42	34.43	0.7	31,543	0.00%
2023/11/09	2	34.55	7.2	34.51	34.55	-5.2	31,693	-0.02%
2023/11/08	0	0.00	1	34.47	34.54	-1	32,047	0.00%
2023/11/07	0.1	34.10	0.3	34.22	34.23	-0.2	32,009	0.00%
2023/11/06	3	34.23	15	34.20	34.24	-12	32,783	-0.04%
2023/11/03	3	33.65	4.3	33.70	33.69	-1.3	32,772	0.00%
2023/11/02	1	33.40	9.2	33.52	33.52	-8.2	33,164	-0.02%
2023/11/01	4.6	32.79	0	0.00	32.89	4.6	33,528	0.01%
2023/10/31	21.2	32.83	0	0.00	32.69	21.2	34,305	0.06%
2023/10/30	3.2	33.21	1	33.22	33.23	2.2	35,099	0.01%
2023/10/27	19	33.15	5	33.29	33.13	14	35,971	0.04%
2023/10/26	27.5	33.03	0.9	33.02	33.10	26.6	37,274	0.07%
2023/10/25	13	33.64	1	33.66	33.62	12	37,595	0.03%
2023/10/24	3.1	33.36	5	33.40	33.47	-1.9	38,032	0.00%
2023/10/23	49.5	33.16	5	33.19	33.08	44.5	38,620	0.12%
2023/10/20	27.3	33.13	10.1	33.40	33.40	17.2	39,802	0.04%
2023/10/19	57.3	33.53	0	0.00	33.65	57.3	41,284	0.14%
2023/10/18	63.4	34.84	6.4	34.78	34.90	57	40,573	0.14%
2023/10/17	44.8	35.48	0	0.00	35.27	44.8	38,508	0.12%
2023/10/16	39.6	35.47	5	35.47	35.52	34.6	38,342	0.09%
2023/10/13	9	35.67	2	35.77	35.72	7	38,793	0.02%
2023/10/12	4.5	35.95	9.3	35.94	35.98	-4.8	39,925	-0.01%
2023/10/11	4.2	35.79	10.7	36.15	35.78	-6.5	41,376	-0.02%
2023/10/06	3	35.73	8	35.78	35.79	-5	42,535	-0.01%
2023/10/05	7.5	35.62	8	35.58	35.69	-0.5	43,168	0.00%
2023/10/04	23	35.21	3	35.22	35.39	20	43,474	0.05%
2023/10/03	58.3	35.84	2	35.93	35.60	56.3	43,353	0.13%
2023/10/02	1	35.59	15	35.73	35.74	-14	43,325	-0.03%
2023/09/28	0.6	35.13	0	0.00	35.06	0.6	43,861	0.00%
2023/09/27	8.3	34.81	0	0.00	34.87	8.3	44,651	0.02%
2023/09/26	38.7	34.85	2	35.07	34.76	36.7	45,761	0.08%
2023/09/25	0	0.00	3	35.08	35.08	-3	46,125	-0.01%
2023/09/22	3.2	34.62	4	34.81	34.89	-0.8	46,174	0.00%
2023/09/21	32.2	34.62	35	34.65	34.70	-2.8	46,266	-0.01%
2023/09/20	10.1	35.03	7	35.19	35.05	3.1	45,945	0.01%
2023/09/19	15.1	35.32	4	35.19	35.14	11.1	46,493	0.02%
2023/09/18	2.1	35.29	2	35.36	35.31	0.1	46,664	0.00%
2023/09/15	7	35.48	10	35.55	35.58	-3	46,803	-0.01%
2023/09/14	4	35.33	8.1	35.22	35.31	-4.1	46,953	-0.01%
2023/09/13	2.1	34.82	1.2	34.81	34.86	0.9	47,064	0.00%
2023/09/12	3.7	34.79	2	34.76	34.80	1.7	47,518	0.00%
2023/09/11	22	34.75	60	35.19	34.79	-38	48,056	-0.08%
2023/09/08	4	35.35	5	35.43	35.42	-1	47,956	0.00%
2023/09/07	5	35.48	4	35.49	35.45	1	48,886	0.00%
2023/09/06	3	35.58	4	35.57	35.60	-1	49,568	0.00%
2023/09/05	3.7	35.31	6	35.30	35.43	-2.3	49,852	0.00%
2023/09/04	2.2	35.11	13	35.22	35.27	-10.8	50,141	-0.02%
2023/09/01	10	35.20	3.9	35.24	35.12	6.2	50,299	0.01%
2023/08/31	2.2	35.14	5	35.26	35.31	-2.8	50,522	-0.01%
2023/08/30	3	35.37	11.8	35.48	35.35	-8.8	50,824	-0.02%
2023/08/29	31	35.07	1	35.15	35.16	30	51,337	0.06%
2023/08/28	13.8	34.94	7	35.09	35.06	6.8	51,398	0.01%
2023/08/25	15.1	35.27	2	35.27	35.14	13.1	51,319	0.03%
2023/08/24	1.3	35.98	26	35.94	35.76	-24.7	51,396	-0.05%
2023/08/23	0	0.00	1	35.35	35.43	-1	51,458	0.00%
2023/08/22	2.3	35.17	5	35.22	35.11	-2.7	52,007	-0.01%
2023/08/21	9	34.85	1	34.84	34.85	8	52,135	0.02%
2023/08/18	10.1	35.02	8.2	35.35	34.84	1.9	52,121	0.00%
2023/08/17	29.1	35.20	28.1	35.18	35.33	1	51,806	0.00%
2023/08/16	3	34.83	12.2	34.82	35.14	-9.2	51,736	-0.02%
2023/08/15	1.3	34.86	7.5	34.92	34.85	-6.2	51,873	-0.01%
2023/08/14	9.4	34.25	7	34.31	34.28	2.4	52,221	0.00%
2023/08/11	8.7	34.63	7	34.63	34.56	1.7	52,016	0.00%
2023/08/10	31.7	34.47	28.8	34.44	34.43	2.9	52,010	0.01%
2023/08/09	2	35.51	17.1	35.38	35.35	-15.1	51,239	-0.03%
2023/08/08	2	35.80	3.4	35.68	35.59	-1.4	50,991	0.00%
2023/08/07	8	35.58	44.6	35.43	35.70	-36.6	50,577	-0.07%
2023/08/04	9.3	34.50	28.6	34.48	34.74	-19.3	50,055	-0.04%
2023/08/02	35.9	35.06	99	35.10	34.51	-63.2	49,160	-0.13%
2023/08/01	6	35.46	71	35.70	35.73	-65	47,781	-0.14%
2023/07/31	52.4	36.34	57.1	37.00	35.74	-4.7	46,827	-0.01%
2023/07/28	40	36.52	44.3	36.40	36.58	-4.3	45,368	-0.01%
2023/07/27	4	36.26	18.1	36.37	36.10	-14.1	44,245	-0.03%
2023/07/26	23	36.06	35	35.96	36.02	-12	43,693	-0.03%
2023/07/25	13.5	36.33	62.8	36.41	36.05	-49.3	42,844	-0.12%
2023/07/24	9	35.56	189.4	35.88	35.99	-180.4	41,141	-0.44%	大賣/鉅額交易
2023/07/21	13	34.92	131.1	34.75	35.26	-118.1	39,128	-0.30%	大賣/鉅額交易
2023/07/20	72	34.67	34.1	34.53	34.71	37.9	38,945	0.10%
2023/07/19	24.3	34.67	76.8	34.49	34.36	-52.4	38,430	-0.14%
2023/07/18	84.7	35.41	22.8	35.36	35.11	61.9	37,308	0.17%
2023/07/17	83.7	35.89	84	35.90	35.94	-0.4	35,892	0.00%
2023/07/14	86	35.52	97	35.43	35.54	-11	33,984	-0.03%
2023/07/13	111	35.14	130.6	35.10	34.82	-19.6	32,411	-0.06%	大買/大賣/
2023/07/12	80.1	34.26	86	34.17	34.30	-6	30,636	-0.02%
2023/07/11	0	0.00	1	33.70	33.80	-1	29,710	0.00%
2023/07/10	6.1	33.17	103	33.12	33.18	-97	29,355	-0.33%	大賣/
2023/07/07	31.1	33.07	2	33.09	33.08	29.1	28,963	0.10%
2023/07/06	47	33.50	7.5	33.59	33.34	39.5	28,125	0.14%
2023/07/05	97	33.77	79	33.79	33.71	18	27,144	0.07%
2023/07/04	69	33.77	52.1	33.84	33.91	16.9	26,313	0.06%
2023/07/03	62	33.21	89.4	33.10	33.24	-27.4	25,368	-0.11%
2023/06/30	0	0.00	7	32.59	32.67	-7	25,119	-0.03%
2023/06/29	5.3	32.46	0.6	32.49	32.53	4.7	25,191	0.02%
2023/06/28	3	32.37	3	32.35	32.30	0	25,050	0.00%
2023/06/27	24.8	32.31	22	32.49	32.18	2.8	25,112	0.01%
2023/06/26	15	32.70	61	32.65	32.77	-46	24,721	-0.19%
2023/06/21	1.2	32.59	4	32.71	32.83	-2.8	24,714	-0.01%
2023/06/20	32.4	32.59	2	32.48	32.48	30.4	24,470	0.12%
2023/06/19	12	32.72	23	32.74	32.73	-11	24,190	-0.05%
2023/06/16	56.3	32.87	89	32.79	32.78	-32.7	23,898	-0.14%
2023/06/15	66.5	32.70	4.1	32.68	32.69	62.4	23,537	0.27%
2023/06/14	48	32.30	43.1	32.30	32.32	4.9	23,053	0.02%
2023/06/13	11	32.11	59.1	32.09	32.20	-48.1	22,990	-0.21%
2023/06/12	90	31.90	84.1	31.91	31.78	5.9	22,212	0.03%
2023/06/09	83.1	31.68	40	31.50	31.78	43.1	21,791	0.20%
2023/06/08	64.2	31.28	100	31.31	31.24	-35.8	21,944	-0.16%
2023/06/07	5	31.38	32	31.45	31.46	-27	22,078	-0.12%
2023/06/06	3	31.11	0	0.00	31.15	3	22,001	0.01%
2023/06/05	11	31.02	20.2	31.08	31.10	-9.2	21,934	-0.04%
2023/06/02	128	31.01	85.7	30.93	30.93	42.3	21,734	0.19%	大買/
2023/06/01	2	30.40	0	0.00	30.47	2	21,375	0.01%
2023/05/31	5	30.50	44	30.51	30.49	-39	21,387	-0.18%
2023/05/30	8.1	30.63	13	30.69	30.52	-5	21,242	-0.02%
2023/05/29	118.4	30.70	119	30.67	30.65	-0.6	20,974	0.00%	大買/大賣/
2023/05/26	124.1	30.06	209.8	30.09	30.13	-85.8	20,701	-0.41%	大買/大賣/
2023/05/25	115	29.72	40	29.70	29.78	75	20,433	0.37%	大買/
2023/05/24	5	29.31	1	29.30	29.43	4	20,364	0.02%
2023/05/23	9.1	29.33	18.1	29.29	29.37	-8.9	20,586	-0.04%
2023/05/22	30.1	29.34	102.1	29.32	29.35	-72	20,555	-0.35%	大賣/
2023/05/19	4.2	29.29	0.6	29.13	29.31	3.6	20,426	0.02%
2023/05/18	119	28.94	28	29.03	29.05	91	20,315	0.45%	大買/
2023/05/17	1	28.68	120.6	28.70	28.76	-119.6	19,833	-0.60%	大賣/鉅額交易
2023/05/16	2	28.62	4	28.55	28.65	-2	19,596	-0.01%
2023/05/15	2	28.34	5	28.37	28.42	-3	19,581	-0.02%
2023/05/12	4	28.42	0	0.00	28.45	4	19,709	0.02%
2023/05/11	16.1	28.45	0.1	28.57	28.40	16	19,730	0.08%
2023/05/10	6.6	28.54	0.2	28.57	28.54	6.4	19,819	0.03%
2023/05/09	6.5	28.55	1	28.67	28.64	5.5	19,838	0.03%
2023/05/08	0	0.00	0.1	28.59	28.67	-0.1	20,137	0.00%
2023/05/05	1.1	28.46	4.1	28.47	28.47	-3	20,193	-0.01%
2023/05/04	9	28.36	1	28.44	28.45	8	20,512	0.04%
2023/05/03	6.2	28.32	5	28.34	28.42	1.2	20,639	0.01%
2023/05/02	4	28.39	1	28.39	28.44	3	20,848	0.01%
2023/04/28	7.1	28.19	1.8	28.19	28.23	5.3	21,218	0.03%
2023/04/27	13.4	27.99	0	0.00	28.02	13.4	21,247	0.06%
2023/04/26	7.5	27.70	7	27.67	27.84	0.5	21,374	0.00%
2023/04/25	46.7	27.89	3	28.01	27.80	43.7	21,169	0.21%
2023/04/24	8.1	28.23	0	0.00	28.27	8.1	20,386	0.04%
2023/04/21	10	28.25	0	0.00	28.19	10	20,417	0.05%
2023/04/20	6.1	28.44	2	28.43	28.43	4.1	20,440	0.02%
2023/04/19	11.1	28.62	0.5	28.70	28.55	10.6	20,772	0.05%
2023/04/18	6.9	28.69	0	0.00	28.67	6.9	20,861	0.03%
2023/04/17	6	28.75	0	0.00	28.80	6	20,763	0.03%
2023/04/14	9	28.69	3	28.73	28.74	6	20,701	0.03%
2023/04/13	12.9	28.73	9	28.73	28.71	3.9	20,739	0.02%
2023/04/12	24	28.76	4	28.79	28.85	20	20,533	0.10%
2023/04/11	60.9	28.67	15	28.59	28.70	45.9	20,618	0.22%
2023/04/10	27	28.49	6	28.48	28.50	21	20,786	0.10%
2023/04/07	18.2	28.48	3.2	28.44	28.43	15	20,709	0.07%
2023/04/06	20.1	28.37	4.8	28.45	28.47	15.3	20,739	0.07%
2023/03/31	16.1	28.44	89.1	28.49	28.43	-73.1	20,527	-0.36%
2023/03/30	3.1	28.28	12.2	28.23	28.29	-9.1	20,270	-0.04%
2023/03/29	3.2	28.17	1	28.10	28.15	2.2	20,139	0.01%
2023/03/28	8	28.11	6	28.17	28.06	2	20,445	0.01%
2023/03/27	1	28.26	1	28.35	28.31	0	20,288	0.00%
2023/03/24	5	28.26	14	28.18	28.26	-9	20,355	-0.04%
2023/03/23	10	28.10	8	28.16	28.12	2	20,172	0.01%
2023/03/22	22	27.98	0	27.99	28.05	22	20,077	0.11%
2023/03/21	6	27.82	0	0.00	27.84	6	19,992	0.03%
2023/03/20	7	27.71	0	0.00	27.76	7	20,057	0.03%
2023/03/17	3	27.62	7	27.61	27.76	-4	19,971	-0.02%
2023/03/16	28.1	27.51	0	0.00	27.50	28.1	20,002	0.14%
2023/03/15	10.6	27.76	3	27.74	27.66	7.6	19,828	0.04%
2023/03/14	17.4	27.70	5	27.69	27.66	12.4	20,028	0.06%
2023/03/13	17.2	27.76	29	27.86	27.93	-11.8	19,940	-0.06%
2023/03/10	20.4	27.90	33	27.88	27.86	-12.6	19,434	-0.06%
2023/03/09	9	28.26	1	28.28	28.24	8	19,250	0.04%
2023/03/08	56.3	28.26	68	28.22	28.37	-11.7	19,260	-0.06%
2023/03/07	4	28.38	4	28.26	28.38	0	19,170	0.00%
2023/03/06	10	28.24	6.1	28.27	28.25	3.9	19,336	0.02%
2023/03/03	8	27.96	3	27.96	27.95	5	19,265	0.03%
2023/03/02	1	27.58	1	27.71	27.78	0	19,261	0.00%
2023/03/01	6.1	27.58	13	27.62	27.72	-6.9	19,262	-0.04%
2023/02/24	14.8	27.75	9.1	27.69	27.67	5.7	19,252	0.03%
2023/02/23	2	27.57	16	27.76	27.74	-14	18,853	-0.07%
2023/02/22	11.4	27.36	7	27.29	27.40	4.4	18,630	0.02%
2023/02/21	14.5	27.47	0	0.00	27.53	14.5	18,676	0.08%
2023/02/20	5	27.31	0	0.00	27.41	5	18,848	0.03%
2023/02/17	19	27.21	1	27.23	27.24	18	19,228	0.09%
2023/02/16	39.1	27.22	2	27.20	27.33	37.1	19,710	0.19%
2023/02/15	1	27.03	0	0.00	27.05	1	19,842	0.01%
2023/02/14	3	27.12	3	27.14	27.13	0	19,890	0.00%
2023/02/13	8.1	26.90	0	0.00	26.97	8.1	20,252	0.04%
2023/02/10	5.7	27.04	0	0.00	27.02	5.7	20,463	0.03%
2023/02/09	1	27.16	0	0.00	27.15	1	20,644	0.00%
2023/02/08	3.1	27.15	1	27.15	27.15	2.1	20,772	0.01%
2023/02/07	4.2	26.93	0	0.00	26.94	4.2	20,779	0.02%
2023/02/06	3.5	26.88	6.1	26.87	26.92	-2.7	20,807	-0.01%
2023/02/03	10.4	26.93	19	26.95	27.00	-8.6	20,631	-0.04%
2023/02/02	17.5	26.87	40	26.84	26.99	-22.5	20,588	-0.11%
2023/02/01	4	26.66	15.4	26.66	26.67	-11.4	20,715	-0.05%
2023/01/31	10.1	26.57	52	26.55	26.54	-41.9	20,789	-0.20%
2023/01/30	8.3	26.48	30	26.48	26.53	-21.8	20,925	-0.10%
2023/01/17	20.2	26.06	1	26.07	26.06	19.2	21,187	0.09%
2023/01/16	1.9	26.03	2.5	26.05	26.02	-0.7	21,491	0.00%
2023/01/13	6	25.99	3.6	26.06	25.98	2.4	21,901	0.01%
2023/01/12	14.3	26.00	35	25.98	25.99	-20.7	23,355	-0.09%
2023/01/11	8	26.08	0	0.00	26.07	8	26,140	0.03%
2023/01/10	2.1	26.01	9	26.00	26.06	-6.9	28,394	-0.02%
2023/01/09	5	25.92	39	25.88	25.94	-34	30,395	-0.11%
2023/01/06	5	25.63	5	25.60	25.66	0	30,737	0.00%
2023/01/05	1.1	25.51	0	0.00	25.46	1.1	31,646	0.00%
2023/01/04	4	25.49	0	0.00	25.45	4	32,661	0.01%
2023/01/03	6	25.40	0	0.00	25.49	6	34,171	0.02%
2022/12/30	2	25.43	0	0.00	25.40	2	35,174	0.01%
2022/12/29	13.3	25.19	32	25.24	25.29	-18.7	36,105	-0.05%
2022/12/28	19.7	25.36	58	25.46	25.38	-38.3	37,580	-0.10%
2022/12/27	8.1	25.69	5	25.64	25.63	3.1	39,029	0.01%
2022/12/26	5	25.54	0	0.00	25.58	5	39,495	0.01%
2022/12/23	8	25.57	3	25.57	25.60	5	40,046	0.01%
2022/12/22	0	0.00	22	25.65	25.67	-22	40,666	-0.05%
2022/12/21	9	25.35	5	25.37	25.34	4	41,902	0.01%
2022/12/20	10.1	25.45	0	0.00	25.30	10.1	42,413	0.02%
2022/12/19	8.4	25.66	1	25.80	25.73	7.4	43,612	0.02%
2022/12/16	7	25.46	21	25.48	25.70	-14	43,959	-0.03%
2022/12/15	3.2	25.69	4	25.75	25.70	-0.8	44,276	0.00%
2022/12/14	1.1	25.65	9	25.63	25.68	-7.9	44,807	-0.02%
2022/12/13	6.1	25.55	14	25.59	25.53	-7.9	45,119	-0.02%
2022/12/12	7	25.36	17	25.40	25.50	-10	45,266	-0.02%
2022/12/09	9	25.49	7	25.45	25.51	2	45,466	0.00%
2022/12/08	17.5	25.29	5	25.23	25.29	12.5	45,414	0.03%
2022/12/07	19	25.47	12	25.48	25.44	7	45,356	0.02%
2022/12/06	14	25.75	0	0.00	25.61	14	45,095	0.03%
2022/12/05	36	25.84	7	25.80	25.87	29	44,791	0.06%
2022/12/02	10.1	25.74	6	25.75	25.73	4.1	44,678	0.01%
2022/12/01	20.7	25.86	83.2	25.83	25.82	-62.5	44,927	-0.14%
2022/11/30	5.2	25.55	17	25.58	25.65	-11.8	44,924	-0.03%
2022/11/29	9	25.28	9	25.24	25.47	0	45,006	0.00%
2022/11/28	7.3	25.35	8	25.24	25.32	-0.7	45,368	0.00%
2022/11/25	13	25.58	14	25.58	25.52	-1	45,495	0.00%
2022/11/24	7	25.42	22	25.48	25.54	-15	45,526	-0.03%
2022/11/23	4	25.26	4	25.24	25.30	0	45,616	0.00%
2022/11/22	7.5	25.11	20	25.10	25.10	-12.5	46,286	-0.03%
2022/11/21	12	25.36	11	25.35	25.22	1	46,210	0.00%
2022/11/18	11.1	25.56	9	25.56	25.43	2.1	46,058	0.00%
2022/11/17	11	25.43	7	25.45	25.58	4	46,115	0.01%
2022/11/16	60	25.47	39	25.52	25.53	21	46,277	0.05%
2022/11/15	8.1	25.39	19	25.42	25.55	-10.9	46,005	-0.02%
2022/11/14	17	25.30	60	25.24	25.42	-43	45,523	-0.09%
2022/11/11	42.3	25.00	42	25.01	25.00	0.3	44,997	0.00%
2022/11/10	8	24.52	10	24.52	24.53	-2	44,523	0.00%
2022/11/09	11	24.54	11	24.52	24.61	0	44,514	0.00%
2022/11/08	12.3	24.27	63	24.23	24.23	-50.7	44,336	-0.11%
2022/11/07	8.4	23.97	13	23.90	24.06	-4.6	43,972	-0.01%
2022/11/04	17.3	23.44	6	23.57	23.64	11.3	43,722	0.03%
2022/11/03	6	23.49	1.5	23.56	23.58	4.5	43,744	0.01%
2022/11/02	9	23.62	21.1	23.66	23.67	-12.1	43,687	-0.03%
2022/11/01	4	23.56	10	23.50	23.55	-6	43,778	-0.01%
2022/10/31	1	23.51	11	23.49	23.48	-10	43,858	-0.02%
2022/10/28	34.2	23.40	11.9	23.40	23.31	22.2	44,013	0.05%
2022/10/27	1	23.51	6.3	23.51	23.58	-5.3	43,742	-0.01%
2022/10/26	13.1	23.30	5	23.42	23.41	8.1	43,975	0.02%
2022/10/25	45.4	23.50	22	23.53	23.40	23.4	43,675	0.05%
2022/10/24	6.1	23.82	1	23.86	23.69	5.1	43,127	0.01%
2022/10/21	13.5	23.66	3	23.72	23.58	10.5	42,952	0.02%
2022/10/20	129.2	23.42	3	23.60	23.65	126.2	42,434	0.30%	大買/鉅額交易
2022/10/19	165.4	23.94	9	23.96	23.95	156.4	41,038	0.38%	大買/鉅額交易
2022/10/18	135.5	25.79	14	25.85	25.84	121.5	38,264	0.32%	大買/鉅額交易
2022/10/17	139.3	25.53	9	25.68	25.77	130.3	36,062	0.36%	大買/鉅額交易
2022/10/14	22.5	25.94	10	25.96	25.91	12.5	33,875	0.04%
2022/10/13	60.2	25.64	9	25.65	25.53	51.2	33,319	0.15%
2022/10/12	44	25.78	12	25.82	25.82	32	32,298	0.10%
2022/10/11	53.7	25.86	16	25.83	25.85	37.7	31,414	0.12%
2022/10/07	164.2	26.36	20	26.29	26.28	144.2	30,057	0.48%	大買/鉅額交易
2022/10/06	60	26.53	3	26.57	26.57	57	29,048	0.20%
2022/10/05	70.4	26.59	19	26.62	26.62	51.4	28,495	0.18%
2022/10/04	52.5	26.19	12	26.13	26.27	40.5	27,349	0.15%
2022/10/03	27.5	25.59	2	25.68	25.67	25.5	25,742	0.10%
2022/09/30	41	25.65	1	25.66	25.78	40	25,645	0.16%
2022/09/29	32	25.93	2	25.92	25.81	30	25,407	0.12%
2022/09/28	61.2	25.92	18	25.87	25.83	43.2	25,726	0.17%
2022/09/27	16.1	26.24	3	26.34	26.33	13.1	24,823	0.05%
2022/09/26	81.4	26.37	4	26.24	26.33	77.4	24,841	0.31%
2022/09/23	11.5	27.03	9	27.08	27.06	2.5	24,343	0.01%
2022/09/22	35.6	27.15	0	0.00	27.17	35.6	24,787	0.14%
2022/09/21	18	27.66	0	0.00	27.64	18	24,382	0.07%
2022/09/20	15.6	27.98	0	0.00	27.98	15.6	24,002	0.06%
2022/09/19	19.3	28.17	3	28.21	28.06	16.3	23,870	0.07%
2022/09/16	12.2	28.28	0	0.00	28.28	12.2	23,904	0.05%
2022/09/15	0	0.00	1.3	28.55	28.59	-1.3	24,377	-0.01%
2022/09/14	3.8	28.30	0	0.00	28.35	3.8	25,063	0.02%
2022/09/13	1	28.71	0	0.00	28.71	1	25,067	0.00%
2022/09/12	3	28.49	1	28.55	28.56	2	25,899	0.01%
2022/09/08	5.3	27.92	3	27.95	28.25	2.3	26,541	0.01%
2022/09/07	8.7	27.87	1	27.91	27.90	7.7	27,361	0.03%
2022/09/06	8.2	28.08	1	28.25	28.08	7.2	27,108	0.03%
2022/09/05	9.5	28.06	0	0.00	28.18	9.5	27,077	0.04%
2022/09/02	44.7	28.19	3	28.15	28.10	41.7	27,375	0.15%
2022/09/01	14.3	28.44	0	0.00	28.44	14.3	26,958	0.05%
2022/08/31	3.1	28.60	0	0.00	28.79	3.1	26,588	0.01%
2022/08/30	10	28.48	0	0.00	28.67	10	26,330	0.04%
2022/08/29	31.3	28.46	11	28.36	28.45	20.3	26,109	0.08%
2022/08/26	1	29.12	0	0.00	29.10	1	25,430	0.00%
2022/08/25	5	28.94	0	0.00	28.94	5	25,285	0.02%
2022/08/24	8.2	28.84	0	0.00	28.80	8.2	25,177	0.03%
2022/08/23	21.7	28.98	0	0.00	28.93	21.7	24,848	0.09%
2022/08/22	21.4	29.18	0	0.00	29.25	21.4	24,388	0.09%
2022/08/19	6	29.26	2	29.38	29.42	4	24,110	0.02%
2022/08/18	7	29.17	0	0.00	29.29	7	24,128	0.03%
2022/08/17	1	29.20	0	0.00	29.28	1	24,037	0.00%
2022/08/16	22	29.15	1	29.24	29.24	21	24,041	0.09%
2022/08/15	10	29.18	2	29.23	29.22	8	23,880	0.03%
2022/08/12	0	0.00	30	29.24	29.30	-30	23,637	-0.13%
2022/08/11	3	29.12	0	0.00	29.12	3	23,814	0.01%
2022/08/10	10	28.81	0	0.00	28.81	10	23,742	0.04%
2022/08/09	1.2	28.83	4	28.91	29.07	-2.8	23,654	-0.01%
2022/08/08	3.1	28.78	0	0.00	28.87	3.1	23,892	0.01%
2022/08/05	0.1	28.84	6	28.82	28.87	-5.9	23,904	-0.02%
2022/08/04	7	28.29	0	0.00	28.43	7	24,150	0.03%
2022/08/03	17	28.42	9	28.27	28.44	8	24,195	0.03%
2022/08/02	12	28.36	30	28.38	28.45	-18	24,176	-0.07%
2022/08/01	3.1	28.63	0	0.00	28.76	3.1	24,031	0.01%
2022/07/29	5.4	28.49	10	28.49	28.55	-4.7	24,047	-0.02%
2022/07/28	14	28.24	4	28.31	28.18	10	23,873	0.04%
2022/07/27	6	28.04	2	27.96	28.25	4	23,648	0.02%
2022/07/26	1	28.04	0	0.00	28.12	1	23,575	0.00%
2022/07/25	0	0.00	2	28.26	28.33	-2	23,450	-0.01%
2022/07/22	9.1	28.33	1	28.34	28.40	8.1	23,497	0.03%
2022/07/21	5	28.30	0	0.00	28.38	5	23,839	0.02%
2022/07/20	7.5	28.05	11	28.03	28.00	-3.5	24,096	-0.01%
2022/07/19	2	27.47	62	27.65	27.68	-60	24,748	-0.24%
2022/07/18	6	27.18	2	27.36	27.48	4	24,713	0.02%
2022/07/15	13	27.02	4	27.10	27.09	9	24,487	0.04%
2022/07/14	5.5	27.04	2	27.19	27.18	3.5	24,288	0.01%
2022/07/13	11	27.13	10.7	27.12	27.08	0.3	24,146	0.00%
2022/07/12	33.5	26.59	1	26.66	26.62	32.5	24,016	0.14%
2022/07/11	3	27.14	0	0.00	27.25	3	23,577	0.01%
2022/07/08	14	27.16	56	27.22	27.25	-42	23,400	-0.18%
2022/07/07	16	26.57	0	0.00	26.76	16	23,071	0.07%
2022/07/06	35.8	26.42	0	0.00	26.32	35.8	23,127	0.15%
2022/07/05	10.2	26.69	10	26.58	26.96	0.2	22,663	0.00%
2022/07/04	27.5	26.74	1.1	26.70	26.68	26.4	22,393	0.12%
2022/07/01	69.3	26.97	26	27.13	26.81	43.3	22,566	0.19%
2022/06/30	62.3	27.58	1	27.53	27.56	61.3	21,708	0.28%
2022/06/29	6.3	28.20	8	28.13	28.14	-1.7	20,881	-0.01%
2022/06/28	9.4	28.52	1	28.51	28.53	8.4	20,578	0.04%
2022/06/27	23	28.74	1	28.64	28.86	22	20,368	0.11%
2022/06/24	22.5	28.12	0.1	28.36	28.10	22.4	20,147	0.11%
2022/06/23	48.5	28.22	0	0.00	28.05	48.5	20,047	0.24%
2022/06/22	47.2	28.71	0	0.00	28.50	47.2	19,293	0.24%
2022/06/21	35.3	29.10	6	29.22	29.28	29.3	18,528	0.16%
2022/06/20	62.4	28.96	1	28.98	28.87	61.4	18,308	0.34%
2022/06/17	57.8	29.49	5	29.58	29.62	52.8	17,392	0.30%
2022/06/16	43.1	30.08	0	0.00	29.94	43.1	16,622	0.26%
2022/06/15	7	30.40	0	0.00	30.39	7	15,696	0.04%
2022/06/14	13.2	30.26	1	30.33	30.48	12.2	15,602	0.08%
2022/06/13	35.7	30.47	10	30.40	30.51	25.7	15,482	0.17%
2022/06/10	5.5	31.03	0	0.00	31.08	5.5	14,994	0.04%
2022/06/09	4.2	31.30	0	0.00	31.30	4.2	15,011	0.03%
2022/06/08	3	31.59	1	31.58	31.60	2	14,992	0.01%
2022/06/07	2.9	31.37	10	31.43	31.44	-7.1	15,163	-0.05%
2022/06/06	3	31.36	4	31.45	31.48	-1	15,209	-0.01%
2022/06/02	2.7	31.41	1	31.39	31.40	1.7	15,616	0.01%
2022/06/01	3	31.56	19	31.48	31.52	-16	16,204	-0.10%
2022/05/31	4	31.35	0	0.00	31.40	4	16,408	0.02%
2022/05/30	15	31.39	0	31.43	31.43	15	16,672	0.09%
2022/05/27	1	31.10	8.7	31.00	31.08	-7.7	16,766	-0.05%
2022/05/26	5	30.86	4	30.89	30.80	1	17,092	0.01%
2022/05/25	2	30.90	3	30.89	30.88	-1	17,125	-0.01%
2022/05/24	5.2	30.73	0	0.00	30.70	5.2	17,438	0.03%
2022/05/23	4	30.83	0	0.00	30.86	4	17,461	0.02%
2022/05/20	8	30.75	2	30.77	30.72	6	17,709	0.03%
2022/05/19	18.4	30.52	1	30.52	30.68	17.4	18,026	0.10%
2022/05/18	7	30.82	5	30.96	31.01	2	17,868	0.01%
2022/05/17	6.5	30.76	10	30.77	30.69	-3.6	17,836	-0.02%
2022/05/16	16	30.68	0	0.00	30.72	16	17,947	0.09%
2022/05/13	3	30.72	0	0.00	30.80	3	17,622	0.02%
2022/05/12	37.4	30.88	0	0.00	30.63	37.4	17,584	0.21%
2022/05/11	15.5	31.18	0	0.00	31.17	15.5	17,093	0.09%
2022/05/10	13.4	31.18	5	31.26	31.65	8.4	16,798	0.05%
2022/05/09	12.2	31.66	3	31.59	31.57	9.2	16,792	0.05%
2022/05/06	2.2	32.07	0	32.08	32.25	2.2	16,679	0.01%
2022/05/05	7.1	32.50	4	32.45	32.54	3.1	16,763	0.02%
2022/05/04	0	32.29	0	0.00	32.31	0	16,949	0.00%
2022/05/03	0	0.00	0.1	32.01	32.09	-0.1	17,554	0.00%
2022/04/29	1	31.95	5	31.95	32.01	-4	17,967	-0.02%
2022/04/28	8.2	31.59	30	31.45	31.72	-21.8	18,539	-0.12%
2022/04/27	24.2	31.31	23	31.40	31.48	1.2	18,489	0.01%
2022/04/26	22.5	31.96	0	0.00	31.93	22.5	18,167	0.12%
2022/04/25	65.3	32.03	0	32.08	32.03	65.3	18,243	0.36%
2022/04/22	36	32.75	1	32.81	32.78	35	17,463	0.20%
2022/04/21	11	32.87	1	32.87	32.90	10	17,770	0.06%
2022/04/20	15.3	32.77	1	32.83	32.83	14.3	17,859	0.08%
2022/04/19	12	32.86	9	32.86	32.85	3	18,080	0.02%
2022/04/18	6	32.68	0	0.00	32.68	6	18,217	0.03%
2022/04/15	14.9	32.85	0	0.00	32.90	14.9	18,004	0.08%
2022/04/14	7.1	33.08	3	33.13	33.07	4.1	18,223	0.02%
2022/04/13	1	32.99	1	33.09	33.11	0	18,347	0.00%
2022/04/12	20.5	32.61	1	32.62	32.69	19.5	18,315	0.11%
2022/04/11	17.1	32.82	3	33.20	32.81	14.1	17,884	0.08%
2022/04/08	5	33.06	0	0.00	33.17	5	17,526	0.03%
2022/04/07	44.6	33.05	10	33.04	32.90	34.6	17,428	0.20%
2022/04/06	6.2	33.37	4	33.38	33.47	2.2	16,712	0.01%
2022/04/01	3	33.43	2	33.50	33.55	1	16,657	0.01%
2022/03/31	0.4	33.67	0	33.67	33.63	0.4	16,656	0.00%
2022/03/30	10	33.66	2	33.67	33.70	8	16,713	0.05%
2022/03/29	3.5	33.66	0	0.00	33.64	3.5	16,641	0.02%
2022/03/28	9.2	33.49	0	0.00	33.78	9.2	16,634	0.06%
2022/03/25	2.3	33.85	1	33.84	33.81	1.3	16,484	0.01%
2022/03/24	1	33.95	0	0.00	33.96	1	16,660	0.01%
2022/03/23	0.1	33.95	6	33.98	33.96	-5.9	16,953	-0.03%
2022/03/22	5	33.88	0	33.95	33.87	5	17,380	0.03%
2022/03/21	1	33.94	4	33.98	33.95	-3	17,417	-0.02%
2022/03/18	4.5	33.86	0.2	33.90	33.90	4.3	17,685	0.02%
2022/03/17	2	33.98	0	33.85	34.01	2	17,731	0.01%
2022/03/16	1.4	33.56	0	0.00	33.71	1.4	17,821	0.01%
2022/03/15	8.6	33.84	2	33.92	33.78	6.6	17,846	0.04%
2022/03/14	0	34.03	5	34.08	34.13	-5	18,020	-0.03%
2022/03/11	2.5	33.86	0	0.00	33.90	2.5	18,151	0.01%
2022/03/10	2	33.85	1	33.82	33.89	1	18,239	0.01%
2022/03/09	4	33.27	0	0.00	33.36	4	18,168	0.02%
2022/03/08	15.9	33.00	0	0.00	33.00	15.9	18,129	0.09%
2022/03/07	12	33.42	5.3	33.43	33.45	6.7	17,675	0.04%
2022/03/04	3.1	34.05	27	34.07	34.04	-23.9	17,185	-0.14%
2022/03/03	0.6	34.20	5	34.20	34.22	-4.4	17,340	-0.03%
2022/03/02	0	33.88	2	33.88	33.97	-2	17,356	-0.01%
2022/03/01	0	0.00	15	33.81	33.88	-15	17,209	-0.09%
2022/02/25	0	33.30	1	33.22	33.33	-1	16,965	-0.01%
2022/02/24	11.8	33.24	0.6	33.26	33.19	11.3	17,005	0.07%
2022/02/23	3.3	33.66	23	33.69	33.75	-19.7	16,824	-0.12%
2022/02/22	5.3	33.35	2	33.50	33.49	3.3	16,978	0.02%
2022/02/21	1	33.74	7	33.65	33.80	-6	17,361	-0.03%
2022/02/18	0	0.00	43	33.37	33.50	-43	17,247	-0.25%
2022/02/17	2	33.34	0	33.40	33.34	2	17,551	0.01%
2022/02/16	2	33.22	3	33.36	33.27	-1	17,830	-0.01%
2022/02/15	16.3	33.15	0	0.00	33.10	16.3	17,811	0.09%
2022/02/14	8	33.18	3	33.10	33.13	5	18,019	0.03%
2022/02/11	2.1	33.43	1	33.43	33.43	1.1	18,330	0.01%
2022/02/10	10.1	33.47	6.3	33.46	33.49	3.8	18,757	0.02%
2022/02/09	9	33.43	25	33.45	33.50	-16	19,206	-0.08%
2022/02/08	4	33.20	38.7	33.23	33.30	-34.7	19,190	-0.18%
2022/02/07	36	32.68	0	0.00	33.00	36	19,118	0.19%
2022/01/26	4	32.40	0	0.00	32.40	4	19,021	0.02%
2022/01/25	25.6	32.34	4	32.37	32.34	21.6	19,107	0.11%
2022/01/24	2.1	32.56	10	32.49	32.72	-7.9	18,760	-0.04%
2022/01/21	33.4	32.88	2.1	32.83	32.84	31.3	18,519	0.17%
2022/01/20	0.1	33.34	1	33.30	33.36	-1	18,158	-0.01%
2022/01/19	2	33.27	9	33.32	33.21	-7	18,354	-0.04%
2022/01/18	4	33.35	8.2	33.48	33.45	-4.2	18,641	-0.02%
2022/01/17	1.1	33.21	0	0.00	33.22	1.1	18,981	0.01%
2022/01/14	18.1	32.98	5.1	33.02	33.15	13.1	21,215	0.06%
2022/01/13	1.1	33.20	0.2	33.23	33.20	0.9	22,404	0.00%
2022/01/12	6.1	33.10	1.1	33.31	33.10	5.1	23,373	0.02%
2022/01/11	2.8	33.22	1.2	33.18	33.20	1.6	23,638	0.01%
2022/01/10	2.1	33.25	35	33.17	33.27	-33	24,258	-0.14%
2022/01/07	15.2	33.21	11.2	33.31	33.17	4	24,516	0.02%
2022/01/06	22.2	33.48	0	0.00	33.41	22.2	24,667	0.09%
2022/01/05	24.2	33.45	0	0.00	33.45	24.2	25,175	0.10%
2022/01/04	6	33.40	0	0.00	33.41	6	26,009	0.02%
2022/01/03	7	33.43	0	0.00	33.42	7	26,439	0.03%
2021/12/30	2	33.63	1.1	33.63	33.58	0.9	27,336	0.00%
2021/12/29	2	33.57	2.2	33.60	33.61	-0.2	27,867	0.00%
2021/12/28	10.1	33.55	11	33.55	33.56	-0.9	28,292	0.00%
2021/12/27	0	0.00	3.3	33.38	33.38	-3.3	28,983	-0.01%
2021/12/24	1	33.31	0	0.00	33.29	1	30,113	0.00%
2021/12/23	0	0.00	4	33.37	33.34	-4	30,324	-0.01%
2021/12/22	1	33.31	9	33.32	33.30	-8	30,997	-0.03%
2021/12/21	4	33.30	0	0.00	33.36	4	31,128	0.01%
2021/12/20	10.1	33.34	12	33.45	33.41	-1.9	31,224	-0.01%
2021/12/17	1	33.36	2.1	33.44	33.43	-1.1	31,075	0.00%
2021/12/16	0	0.00	11	33.41	33.45	-11	30,909	-0.04%
2021/12/15	3.1	33.00	15	32.99	33.04	-11.9	31,068	-0.04%
2021/12/14	8.2	32.99	0.7	33.10	32.95	7.5	31,054	0.02%
2021/12/13	0	0.00	3.1	33.42	33.33	-3.1	30,895	-0.01%
2021/12/10	5.5	33.31	0.4	33.36	33.30	5.2	30,862	0.02%
2021/12/09	1.5	33.25	24	33.28	33.32	-22.6	30,754	-0.07%
2021/12/08	1	33.25	3	33.19	33.18	-2	30,597	-0.01%
2021/12/07	1	33.03	12	32.97	33.03	-11	30,311	-0.04%
2021/12/06	2	32.69	0	0.00	32.86	2	30,069	0.01%
2021/12/03	1	32.65	0	0.00	32.65	1	30,302	0.00%
2021/12/02	6	32.49	12	32.49	32.47	-6	30,250	-0.02%
2021/12/01	1.1	32.35	5.1	32.50	32.50	-4	30,420	-0.01%
2021/11/30	1	32.48	0	0.00	32.30	1	30,392	0.00%
2021/11/29	8	32.10	3	31.98	32.22	5	30,384	0.02%
2021/11/26	17	32.46	0.4	32.42	32.35	16.6	30,133	0.06%
2021/11/25	4	32.67	3	32.64	32.65	1	29,905	0.00%
2021/11/24	13	32.59	10	32.55	32.61	3	29,925	0.01%
2021/11/23	5.7	32.63	0	0.00	32.63	5.7	29,885	0.02%
2021/11/22	2	32.97	4.5	32.93	32.93	-2.5	29,903	-0.01%
2021/11/19	11	32.94	8	33.12	32.93	3	29,833	0.01%
2021/11/18	6	32.93	10	33.01	32.98	-4	29,820	-0.01%
2021/11/17	63	32.69	12	32.66	32.71	51	29,329	0.17%
2021/11/16	0	0.00	57	32.48	32.59	-57	29,410	-0.19%
2021/11/15	2	32.40	31	32.43	32.43	-29	29,642	-0.10%
2021/11/12	1.1	32.14	1.1	32.18	32.20	0	29,635	0.00%
2021/11/11	8	32.24	34	32.35	32.15	-26	29,814	-0.09%
2021/11/10	3.3	32.36	54.4	32.41	32.34	-51.2	30,295	-0.17%
2021/11/09	11.4	32.40	15.4	32.39	32.35	-4	30,107	-0.01%
2021/11/08	22.4	32.31	15.4	32.26	32.39	7	29,738	0.02%
2021/11/05	26.3	31.82	3	31.83	31.95	23.3	29,680	0.08%
2021/11/04	4	31.92	1	31.96	31.86	3	29,884	0.01%
2021/11/03	7.1	31.71	3	31.66	31.77	4.1	29,845	0.01%
2021/11/02	10	31.61	57.5	31.51	31.53	-47.5	29,764	-0.16%
2021/11/01	10.5	31.55	18	31.56	31.56	-7.5	29,464	-0.03%
2021/10/29	8.1	31.34	6	31.38	31.45	2.1	29,203	0.01%
2021/10/28	27	31.35	2	31.33	31.39	25	29,000	0.09%
2021/10/27	13.2	31.09	18.2	31.09	31.15	-5	28,924	-0.02%
2021/10/26	15.2	31.01	13.9	31.02	31.05	1.3	28,992	0.00%
2021/10/25	15.2	30.76	26	30.78	30.86	-10.8	28,743	-0.04%
2021/10/22	118.5	30.70	1.5	30.81	30.84	117	28,569	0.41%	大買/鉅額交易
2021/10/21	83.5	32.36	1.9	32.40	32.40	81.6	26,495	0.31%
2021/10/20	34	32.40	2	32.46	32.37	32	25,033	0.13%
2021/10/19	18	32.34	0	0.00	32.40	18	23,996	0.08%
2021/10/18	28.1	32.33	3	32.34	32.36	25.1	23,655	0.11%
2021/10/15	38	32.29	1	32.29	32.31	37	23,612	0.16%
2021/10/14	7.1	32.09	1	32.18	32.18	6.1	23,569	0.03%
2021/10/13	21.1	32.18	1	32.30	32.17	20.1	23,078	0.09%
2021/10/12	39.1	32.29	3	32.28	32.24	36.1	22,532	0.16%
2021/10/08	20	32.61	0	0.00	32.59	20	21,746	0.09%
2021/10/07	45.1	32.47	2	32.51	32.57	43.1	21,631	0.20%
2021/10/06	25.1	31.85	2	31.97	31.88	23.1	20,959	0.11%
2021/10/05	9.2	31.75	3	31.77	31.96	6.2	20,585	0.03%
2021/10/04	45.1	31.97	1	32.28	31.84	44.1	20,219	0.22%
2021/10/01	52.5	32.32	2	32.55	32.26	50.5	19,474	0.26%
2021/09/30	18	32.66	1	32.71	32.77	17	18,345	0.09%
2021/09/29	33.1	32.67	22.9	32.77	32.70	10.2	18,174	0.06%
2021/09/28	17	33.05	1.3	33.08	33.08	15.7	17,606	0.09%
2021/09/27	8	33.28	2.1	33.36	33.30	6	17,512	0.03%
2021/09/24	3.1	33.32	0	0.00	33.30	3.1	17,887	0.02%
2021/09/23	10	33.08	0	0.00	33.08	10	17,863	0.06%
2021/09/22	26.9	32.83	0	0.00	32.90	26.9	17,894	0.15%
2021/09/17	6	33.31	0	0.00	33.42	6	17,382	0.03%
2021/09/16	6	33.25	3	33.27	33.28	3	17,370	0.02%
2021/09/15	13	33.26	0	0.00	33.33	13	17,219	0.08%
2021/09/14	2.2	33.41	0	0.00	33.36	2.2	17,241	0.01%
2021/09/13	25	33.45	15.3	33.29	33.41	9.7	17,264	0.06%
2021/09/09	1	32.70	1	32.95	32.94	0	17,241	0.00%
2021/09/08	9	32.87	0	0.00	32.80	9	17,202	0.05%
2021/09/07	0	0.00	12	33.12	33.16	-12	16,852	-0.07%
2021/09/06	1	33.28	7	33.30	33.07	-6	16,790	-0.04%
2021/09/02	5	33.29	0	0.00	33.16	5	16,607	0.03%
2021/09/01	1	33.40	0	0.00	33.39	1	16,552	0.01%
2021/08/31	1.3	33.13	0	0.00	33.38	1.3	16,476	0.01%
2021/08/30	2.4	33.20	0	0.00	33.29	2.4	16,532	0.01%
2021/08/26	11	32.87	4	32.98	32.99	7	16,452	0.04%
2021/08/25	0	0.00	1	32.89	33.00	-1	16,281	-0.01%
2021/08/24	16.7	32.79	0	0.00	32.80	16.7	16,383	0.10%
2021/08/23	7	32.68	1	32.75	32.88	6	16,186	0.04%
2021/08/20	11	32.17	6	32.06	32.26	5	16,057	0.03%
2021/08/19	43.2	32.50	1	32.34	32.32	42.2	15,784	0.27%
2021/08/18	9.1	32.54	0	0.00	33.07	9.1	15,181	0.06%
2021/08/17	17.6	32.72	0	0.00	32.53	17.6	14,907	0.12%
2021/08/16	38	32.94	20	32.85	32.86	18	14,707	0.12%
2021/08/13	25.1	33.26	0	0.00	33.27	25.1	14,056	0.18%
2021/08/12	0	33.47	0	0.00	33.51	0	13,851	0.00%
2021/08/11	14.5	33.37	0	0.00	33.49	14.5	13,905	0.10%
2021/08/10	7	33.79	1	34.06	33.79	6	13,704	0.04%
2021/08/09	5	34.03	1.4	34.05	34.10	3.6	14,439	0.03%
2021/08/06	0.3	34.25	0	0.00	34.25	0.3	14,660	0.00%
2021/08/05	11	34.20	0	0.00	34.20	11	15,367	0.07%
2021/08/04	2	34.31	0.9	34.34	34.35	1.1	16,712	0.01%
2021/08/03	0.1	34.10	4.8	34.05	34.15	-4.7	17,432	-0.03%
2021/08/02	4.1	33.69	0	0.00	34.00	4.1	17,428	0.02%
2021/07/30	10	34.00	0	0.00	33.90	10	17,250	0.06%
2021/07/29	1	33.91	1	33.92	34.10	0	17,094	0.00%
2021/07/28	41.4	33.55	0	0.00	33.89	41.4	17,359	0.24%
2021/07/27	5	34.11	0	0.00	34.07	5	17,372	0.03%
2021/07/26	17	34.59	0	0.00	34.50	17	17,260	0.10%
2021/07/23	1	34.30	0	0.00	34.47	1	17,212	0.01%
2021/07/22	17	34.14	0	0.00	34.21	17	17,183	0.10%
2021/07/21	29.3	34.11	0	0.00	34.13	29.3	16,996	0.17%
2021/07/20	21.3	34.68	0	0.00	34.56	21.3	16,353	0.13%
2021/07/19	0	0.00	0.7	35.12	35.14	-0.7	16,195	0.00%
2021/07/16	3	34.99	50	35.06	35.12	-47	16,301	-0.29%
2021/07/15	8.9	34.77	17	34.95	34.98	-8.1	16,244	-0.05%
2021/07/14	13.3	34.47	0	0.00	34.48	13.3	16,238	0.08%
2021/07/13	21.4	34.93	0	0.00	34.85	21.4	16,009	0.13%
2021/07/12	26.2	35.20	0	0.00	35.27	26.2	15,934	0.16%
2021/07/09	17.1	35.44	0	0.00	35.44	17.1	15,733	0.11%
2021/07/08	12	35.53	0	0.00	35.80	12	15,796	0.08%
2021/07/07	13	35.79	2	35.71	35.61	11	15,802	0.07%
2021/07/06	1	35.86	5	35.92	35.91	-4	15,704	-0.03%
2021/07/05	2	35.56	3	35.55	35.69	-1	15,631	-0.01%
2021/07/01	2	34.98	13	35.31	35.00	-11	15,473	-0.07%
2021/06/30	0	0.00	1.4	34.99	35.00	-1.4	15,037	-0.01%
2021/06/29	5	34.78	0	0.00	34.80	5	15,029	0.03%
2021/06/28	0	0.00	6.3	35.00	35.10	-6.3	15,068	-0.04%
2021/06/25	1.1	34.86	0	0.00	34.74	1.1	15,000	0.01%
2021/06/24	2	34.46	7	34.54	34.66	-5	15,045	-0.03%
2021/06/23	1	34.41	1.6	34.51	34.45	-0.6	15,186	0.00%
2021/06/22	3	34.51	0	0.00	34.43	3	15,168	0.02%
2021/06/21	24.1	34.65	0	0.00	34.55	24.1	15,124	0.16%
2021/06/18	2	35.00	0	0.00	34.91	2	15,026	0.01%
2021/06/17	30	34.79	0	0.00	34.90	30	15,116	0.20%
2021/06/16	1	34.67	0	0.00	34.78	1	15,232	0.01%
2021/06/15	2	34.57	1.2	34.65	34.65	0.8	15,274	0.01%
2021/06/11	4	34.58	2	34.65	34.55	2	15,354	0.01%
2021/06/10	1	34.44	3	34.56	34.60	-2	15,462	-0.01%
2021/06/09	3	34.38	0	0.00	34.45	3	15,529	0.02%
2021/06/08	1	34.64	0	0.00	34.65	1	15,624	0.01%
2021/06/07	1	34.67	30	34.39	34.72	-29	15,739	-0.18%
2021/06/04	3	34.74	0	0.00	34.77	3	15,681	0.02%
2021/06/03	32	34.98	0	0.00	34.95	32	15,696	0.20%
2021/06/02	33	35.00	0	0.00	34.96	33	15,809	0.21%
2021/06/01	0	34.84	0	0.00	35.06	0	15,858	0.00%
2021/05/31	6.1	34.70	1	34.58	34.75	5.1	15,721	0.03%
2021/05/28	2	34.52	0	0.00	34.55	2	15,754	0.01%
2021/05/27	10	34.03	3	34.22	34.28	7	15,767	0.04%
2021/05/26	4	34.34	0	0.00	34.32	4	15,811	0.03%
2021/05/25	3	34.21	0	0.00	34.34	3	15,861	0.02%
2021/05/24	3	33.92	0	0.00	34.05	3	15,943	0.02%
2021/05/21	4.3	33.93	3	33.98	34.00	1.3	15,870	0.01%
2021/05/20	3	33.86	0	0.00	33.86	3	15,950	0.02%
2021/05/19	3.1	34.01	5	34.08	34.10	-1.9	15,867	-0.01%
2021/05/18	3	33.19	5.4	33.58	34.01	-2.4	15,921	-0.02%
2021/05/17	11	32.74	25	32.54	32.75	-14	15,879	-0.09%
2021/05/14	4	33.72	3.1	33.77	33.65	0.9	14,792	0.01%
2021/05/13	14.1	33.35	19.5	33.28	33.40	-5.4	14,460	-0.04%
2021/05/12	25.4	33.56	26	32.79	33.50	-0.6	13,679	0.00%
2021/05/11	32	34.96	1	35.10	34.70	31	12,332	0.25%
2021/05/10	0	0.00	10	35.87	35.88	-10	11,676	-0.09%
2021/05/07	3	35.60	3	35.68	35.72	0	11,778	0.00%
2021/05/06	10.9	35.52	0	0.00	35.30	10.9	11,877	0.09%
2021/05/05	11	35.59	12	35.50	35.35	-1	11,916	-0.01%
2021/05/04	9	35.03	1	35.38	35.30	8	11,516	0.07%
2021/05/03	1	36.06	3	35.95	35.91	-2	11,089	-0.02%
2021/04/29	1	35.91	2	36.02	36.12	-1	11,039	-0.01%
2021/04/28	1.2	35.91	3	35.95	35.98	-1.8	11,127	-0.02%
2021/04/27	0	35.97	10	35.94	35.98	-10	11,379	-0.09%
2021/04/26	2.1	35.86	2.3	35.93	35.99	-0.2	11,527	0.00%
2021/04/23	3	35.21	0	0.00	35.30	3	11,671	0.03%
2021/04/22	1	35.32	11	35.35	35.40	-10	11,800	-0.08%
2021/04/21	0	0.00	6	35.47	35.53	-6	12,099	-0.05%
2021/04/20	3	35.39	0	0.00	35.33	3	12,400	0.02%
2021/04/19	1	35.20	4	35.12	35.20	-3	12,466	-0.02%
2021/04/16	1	34.86	3	34.71	34.94	-2	12,623	-0.02%
2021/04/15	4	34.48	2	34.44	34.50	2	12,665	0.02%
2021/04/14	14.1	34.13	4	34.42	34.35	10.1	13,099	0.08%
2021/04/13	7	34.65	3	34.62	34.47	4	13,191	0.03%
2021/04/12	5.8	34.70	1	34.71	34.69	4.8	13,479	0.04%
2021/04/09	7	34.69	5	34.67	34.70	2	13,634	0.01%
2021/04/08	6	34.72	11	34.71	34.75	-5	13,861	-0.04%
2021/04/07	6	34.70	5	34.67	34.71	1	13,924	0.01%
2021/04/06	6	34.81	6	34.79	34.74	0	13,991	0.00%
2021/04/01	5	34.60	6	34.67	34.61	-1	14,051	-0.01%
2021/03/31	7	34.79	6	34.62	34.63	1	14,126	0.01%
2021/03/30	7.1	34.47	7	34.39	34.60	0.1	13,963	0.00%
2021/03/29	14	34.14	1.8	34.15	34.34	12.3	14,041	0.09%
2021/03/26	0	0.00	7	33.78	33.80	-7	14,091	-0.05%
2021/03/25	12	33.56	3	33.50	33.66	9	14,089	0.06%
2021/03/24	15.1	33.61	9	33.69	33.65	6.1	14,064	0.04%
2021/03/23	8	33.66	5	33.70	33.66	3	14,047	0.02%
2021/03/22	11	33.59	7.4	33.52	33.60	3.6	14,115	0.03%
2021/03/19	7	33.46	3	33.37	33.60	4	14,304	0.03%
2021/03/18	7	33.48	5	33.38	33.53	2	14,273	0.01%
2021/03/17	22	32.97	11	32.92	32.95	11	14,394	0.08%
2021/03/16	7	32.97	8	33.00	32.99	-1	14,595	-0.01%
2021/03/15	9	32.72	13	32.68	32.74	-4	14,896	-0.03%
2021/03/12	10	32.38	4	32.37	32.43	6	15,119	0.04%
2021/03/11	4	32.29	7	32.25	32.33	-3	15,393	-0.02%
2021/03/10	11	32.11	8	32.12	32.10	3	15,574	0.02%
2021/03/09	12	31.90	0	0.00	32.00	12	15,641	0.08%
2021/03/08	4	31.86	6	31.97	32.00	-2	15,766	-0.01%
2021/03/05	17.3	31.63	1	31.70	31.80	16.3	15,693	0.10%
2021/03/04	34	31.78	10	31.84	31.80	24	15,709	0.15%
2021/03/03	27	31.81	4	31.84	31.93	23	15,785	0.15%
2021/03/02	4	31.97	6	32.03	31.90	-2	15,732	-0.01%
2021/02/26	13	31.96	2	31.94	31.90	11	15,774	0.07%
2021/02/25	4	31.96	12.1	31.95	32.01	-8.1	15,760	-0.05%
2021/02/24	8	31.82	13	31.83	31.80	-5	15,763	-0.03%
2021/02/23	5	31.73	6.3	31.72	31.80	-1.3	15,634	-0.01%
2021/02/22	2	31.51	29	31.42	31.50	-27	15,506	-0.17%
2021/02/19	4.2	30.98	13.4	31.03	31.12	-9.2	15,365	-0.06%
2021/02/18	6	31.09	23.8	31.02	31.13	-17.8	15,500	-0.11%
2021/02/17	2.1	30.91	15	30.89	31.00	-13	15,543	-0.08%
2021/02/05	3	30.55	0	0.00	30.55	3	15,356	0.02%
2021/02/04	0.2	30.45	11.4	30.49	30.51	-11.2	15,473	-0.07%
2021/02/02	0.2	30.53	2	30.47	30.50	-1.8	15,854	-0.01%
2021/02/01	5	30.11	11	30.14	30.25	-6	16,075	-0.04%
2021/01/29	3.1	30.42	33	30.25	30.26	-30	16,246	-0.18%
2021/01/28	0	0.00	2.5	30.69	30.72	-2.5	16,201	-0.02%
2021/01/27	4	30.92	15	31.00	30.95	-11	16,259	-0.07%
2021/01/26	0	0.00	3.5	30.90	30.68	-3.5	16,164	-0.02%
2021/01/25	3	30.49	7	30.56	30.83	-4	16,491	-0.02%
2021/01/22	2	30.30	12.6	30.49	30.53	-10.6	16,841	-0.06%
2021/01/21	21	30.32	16	30.31	30.30	5	17,518	0.03%
2021/01/20	5	30.30	14	30.29	30.25	-9	19,146	-0.05%
2021/01/19	10	30.76	15	30.65	30.74	-5	19,403	-0.03%
2021/01/18	11.2	30.47	2.3	30.31	30.61	8.9	19,634	0.05%
2021/01/15	18	30.78	23.2	30.89	30.79	-5.2	19,548	-0.03%
2021/01/14	1	30.94	37	30.98	30.92	-36	19,520	-0.18%
2021/01/13	1	30.62	0.5	30.61	30.69	0.5	19,429	0.00%
2021/01/12	0	0.00	9	30.46	30.35	-9	19,254	-0.05%
2021/01/11	6	30.52	3	30.53	30.61	3	19,281	0.02%
2021/01/08	2	30.35	28.9	30.36	30.46	-26.9	19,283	-0.14%
2021/01/07	1	30.13	9.5	30.14	30.22	-8.5	19,236	-0.04%
2021/01/06	0.7	30.09	82	30.13	30.00	-81.3	18,861	-0.43%
2021/01/05	10	29.92	26.7	29.91	30.02	-16.7	18,702	-0.09%
2021/01/04	5	29.87	11	29.97	29.94	-6	18,639	-0.03%
2020/12/31	0	0.00	6	29.80	29.95	-6	18,552	-0.03%
2020/12/30	20	29.68	0	0.00	29.78	20	18,338	0.11%
2020/12/29	0	0.00	22	29.66	29.67	-22	18,326	-0.12%
2020/12/28	2	29.72	1.3	29.64	29.75	0.8	18,329	0.00%
2020/12/25	1	29.50	0	0.00	29.51	1	18,165	0.01%
2020/12/24	3	29.49	1	29.47	29.48	2	18,085	0.01%
2020/12/23	3	29.38	20	29.37	29.42	-17	18,156	-0.09%
2020/12/22	1	29.48	11	29.47	29.43	-10	18,606	-0.05%
2020/12/21	4	29.49	8	29.47	29.60	-4	19,258	-0.02%
2020/12/18	4	29.60	11	29.62	29.61	-7	19,328	-0.04%
2020/12/17	1	29.70	0	0.00	29.66	1	19,561	0.01%
2020/12/16	1.5	29.63	1	29.61	29.80	0.5	19,561	0.00%
2020/12/15	5.3	29.51	0	0.00	29.51	5.3	19,488	0.03%
2020/12/14	15	29.81	2	29.79	29.82	13	19,302	0.07%
2020/12/11	4	29.77	6	29.78	29.81	-2	19,359	-0.01%
2020/12/10	16	29.98	19	30.02	29.94	-3	19,265	-0.02%
2020/12/09	4	30.07	13.6	30.05	30.14	-9.6	19,097	-0.05%
2020/12/08	1	29.89	6	29.90	29.90	-5	18,695	-0.03%
2020/12/07	8	29.77	10	29.79	29.85	-2	18,414	-0.01%
2020/12/04	6.1	29.60	0.5	29.59	29.68	5.6	18,251	0.03%
2020/12/03	1.1	29.53	4	29.50	29.45	-2.9	18,137	-0.02%
2020/12/02	1	29.35	0.5	29.44	29.44	0.5	18,138	0.00%
2020/12/01	1	29.34	6	29.37	29.35	-5	18,131	-0.03%
2020/11/30	1	29.41	4	29.38	29.35	-3	18,213	-0.02%
2020/11/27	2	29.24	11	29.26	29.32	-9	18,098	-0.05%
2020/11/26	1	29.14	4.5	29.15	29.15	-3.5	18,010	-0.02%
2020/11/25	4	29.00	12.1	29.08	29.01	-8.1	18,006	-0.04%
2020/11/24	0	0.00	11.1	29.16	29.11	-11.1	17,904	-0.06%
2020/11/23	21	29.13	29.5	29.12	29.14	-8.5	17,841	-0.05%
2020/11/20	2	28.85	5.5	28.87	28.88	-3.5	17,893	-0.02%
2020/11/19	1	28.87	11	28.87	28.86	-10	18,118	-0.06%
2020/11/18	2	28.89	3.2	28.89	28.90	-1.2	18,250	-0.01%
2020/11/17	0	0.00	12	28.82	28.81	-12	18,455	-0.07%
2020/11/16	40	28.79	4.5	28.78	28.80	35.5	19,178	0.19%
2020/11/13	1	28.49	2	28.40	28.53	-1	18,963	-0.01%
2020/11/12	7	28.47	1	28.46	28.40	6	18,920	0.03%
2020/11/11	2	28.39	11	28.44	28.50	-9	18,920	-0.05%
2020/11/10	5	28.36	25	28.37	28.29	-20	18,893	-0.11%
2020/11/09	14	28.40	6	28.39	28.40	8	18,592	0.04%
2020/11/06	6	28.20	15	28.19	28.19	-9	18,420	-0.05%
2020/11/05	1	28.10	23	28.13	28.12	-22	18,259	-0.12%
2020/11/04	6.4	28.00	3	27.96	28.05	3.4	18,240	0.02%
2020/11/03	6	28.01	3.3	27.93	28.01	2.8	18,058	0.02%
2020/11/02	52	27.67	8.2	27.68	27.72	43.8	17,951	0.24%
2020/10/30	34	27.86	3	27.84	27.80	31	17,737	0.17%
2020/10/29	49.2	27.95	19	27.96	27.98	30.2	17,214	0.18%
2020/10/28	136.7	28.25	8	28.22	28.19	128.7	16,451	0.78%	大買/鉅額交易
2020/10/27	26.1	29.65	3	29.61	29.69	23.1	14,985	0.15%
2020/10/26	6.4	29.69	2	29.70	29.69	4.4	14,571	0.03%
2020/10/23	1	29.58	1	29.60	29.63	0	14,243	0.00%
2020/10/22	10	29.55	0	0.00	29.59	10	14,252	0.07%
2020/10/21	5	29.63	0	0.00	29.59	5	14,117	0.04%
2020/10/20	10	29.62	15	29.62	29.64	-5	13,965	-0.04%
2020/10/19	8	29.61	4	29.62	29.64	4	14,347	0.03%
2020/10/16	14.3	29.59	2	29.67	29.56	12.3	14,557	0.08%
2020/10/15	8	29.58	2	29.65	29.69	6	14,581	0.04%
2020/10/14	13	29.73	2	29.75	29.74	11	14,485	0.08%
2020/10/13	9	29.67	4	29.70	29.71	5	14,504	0.03%
2020/10/12	13	29.80	8	29.85	29.74	5	14,442	0.03%
2020/10/08	8	29.76	5	29.76	29.76	3	14,174	0.02%
2020/10/07	69	29.63	2	29.59	29.65	67	14,166	0.47%
2020/10/06	11	29.65	0	0.00	29.68	11	14,217	0.08%
2020/10/05	6	29.44	16	29.45	29.45	-10	14,385	-0.07%
2020/09/30	12	29.42	3	29.48	29.48	9	14,532	0.06%
2020/09/29	23	29.37	5.2	29.48	29.40	17.8	15,005	0.12%
2020/09/28	5	29.25	16	29.25	29.38	-11	15,348	-0.07%
2020/09/25	39	28.90	13	28.71	28.90	26	15,839	0.16%
2020/09/24	52	29.13	2	29.06	29.06	50	15,657	0.32%
2020/09/23	11	29.73	23	29.69	29.70	-12	15,278	-0.08%
2020/09/22	8	29.82	3	29.70	29.80	5	15,424	0.03%
2020/09/21	1	30.06	0	0.00	30.03	1	15,180	0.01%
2020/09/18	4	30.17	0	0.00	30.20	4	15,272	0.03%
2020/09/17	2	30.16	2	30.16	30.23	0	15,304	0.00%
2020/09/16	6	30.23	4	30.24	30.25	2	15,278	0.01%
2020/09/15	3	30.09	2	30.09	30.10	1	15,251	0.01%
2020/09/14	2	29.89	1	29.99	29.98	1	15,378	0.01%
2020/09/11	2	29.77	7	29.79	29.75	-5	15,516	-0.03%
2020/09/10	6	29.87	2	29.86	29.85	4	15,677	0.03%
2020/09/09	17	29.64	9	29.67	29.85	8	15,903	0.05%
2020/09/08	7	29.92	10	29.93	29.97	-3	15,932	-0.02%
2020/09/07	12	30.04	0	0.00	29.96	12	16,173	0.07%
2020/09/04	15	30.04	21.3	29.96	30.09	-6.3	16,345	-0.04%
2020/09/03	3	30.29	7	30.21	30.25	-4	16,346	-0.02%
2020/09/02	1	30.12	1	30.17	30.14	0	16,374	0.00%
2020/09/01	6	30.09	3.1	30.16	30.06	2.9	16,665	0.02%
2020/08/31	0	0.00	10	30.20	30.16	-10	16,971	-0.06%
2020/08/28	3	30.18	1.7	30.23	30.24	1.3	17,226	0.01%
2020/08/27	1	30.35	9	30.45	30.33	-8	17,715	-0.05%
2020/08/26	6	30.37	10	30.42	30.43	-4	17,808	-0.02%
2020/08/25	7	30.42	5	30.31	30.44	2	17,900	0.01%
2020/08/24	10	30.08	5	30.10	30.14	5	17,717	0.03%
2020/08/21	5	30.04	4	29.99	30.11	1	17,747	0.01%
2020/08/20	46.1	29.84	8	30.23	29.79	38.1	17,584	0.22%
2020/08/19	6	30.98	13	31.00	30.77	-7	17,106	-0.04%
2020/08/18	7	30.87	9.1	30.84	30.90	-2.1	17,222	-0.01%
2020/08/17	7	30.86	11	30.80	30.96	-4	17,405	-0.02%
2020/08/14	11	30.53	7	30.49	30.63	4	17,515	0.02%
2020/08/13	5	30.39	2	30.36	30.32	3	17,551	0.02%
2020/08/12	5	30.22	6	30.22	30.22	-1	17,670	-0.01%
2020/08/11	12.1	30.45	0	0.00	30.35	12.1	17,800	0.07%
2020/08/10	6	30.55	12	30.71	30.60	-6	17,852	-0.03%
2020/08/07	4	30.66	8	30.70	30.65	-4	17,963	-0.02%
2020/08/06	7	30.77	9	30.85	30.70	-2	18,123	-0.01%
2020/08/05	18	30.50	21	30.53	30.62	-3	18,150	-0.02%
2020/08/04	3	30.02	6	30.04	30.17	-3	18,066	-0.02%
2020/08/03	16.1	30.06	18	30.03	30.01	-1.9	18,203	-0.01%
2020/07/31	5	30.10	18.1	30.13	30.24	-13.1	18,362	-0.07%
2020/07/30	6.1	29.89	15.9	29.84	29.99	-9.8	18,199	-0.05%
2020/07/29	7	29.75	3.7	29.65	29.62	3.3	18,290	0.02%
2020/07/28	11	29.65	7	29.76	29.46	4	18,589	0.02%
2020/07/27	7	29.82	9	29.92	29.84	-2	18,958	-0.01%
2020/07/24	15	29.93	29	30.07	29.85	-14	19,177	-0.07%
2020/07/23	12.2	30.13	73	30.14	30.17	-60.8	19,226	-0.32%
2020/07/22	7	29.90	9	29.97	29.97	-2	19,001	-0.01%
2020/07/21	1	29.80	76	29.83	29.84	-75	18,618	-0.40%
2020/07/20	6	29.44	10	29.49	29.55	-4	18,471	-0.02%
2020/07/17	14	29.66	5	29.65	29.59	9	18,517	0.05%
2020/07/16	5	29.73	14	29.69	29.63	-9	18,912	-0.05%
2020/07/15	11	29.72	8	29.74	29.53	3	19,020	0.02%
2020/07/14	7	29.65	9	29.66	29.58	-2	19,474	-0.01%
2020/07/13	7	29.67	14	29.67	29.65	-7	19,664	-0.04%
2020/07/10	7	29.58	12	29.65	29.52	-5	20,111	-0.02%
2020/07/09	14	29.89	7	29.93	29.74	7	20,149	0.03%
2020/07/08	9	29.73	8	29.69	29.72	1	20,104	0.00%
2020/07/07	30	29.67	17	29.86	29.43	13	19,758	0.07%
2020/07/06	13	29.71	30	29.69	29.83	-17	19,831	-0.09%
2020/07/03	6	29.33	24.9	29.32	29.33	-18.9	19,848	-0.10%
2020/07/02	17	28.97	22	28.98	29.09	-5	19,919	-0.03%
2020/07/01	5	28.84	53	28.84	28.79	-48	19,835	-0.24%
2020/06/30	7	28.56	5	28.56	28.56	2	19,720	0.01%
2020/06/29	29	28.42	2	28.46	28.51	27	19,944	0.14%
2020/06/24	0	0.00	1	28.59	28.54	-1	20,125	0.00%
2020/06/23	3	28.50	7	28.57	28.54	-4	20,752	-0.02%
2020/06/22	4.5	28.50	0	0.00	28.48	4.5	21,173	0.02%
2020/06/19	13	28.66	10	28.61	28.56	3	21,935	0.01%
2020/06/18	15	28.51	40	28.52	28.55	-25	22,217	-0.11%
2020/06/17	3	28.49	8	28.46	28.46	-5	22,778	-0.02%
2020/06/16	7	28.42	8	28.48	28.45	-1	23,966	0.00%
2020/06/15	10	28.27	13.5	28.26	28.13	-3.5	25,896	-0.01%
2020/06/12	49	27.89	28.1	28.04	28.29	20.9	26,870	0.08%
2020/06/11	8	28.63	8	28.79	28.43	0	28,066	0.00%
2020/06/10	6	28.82	56	28.82	28.86	-50	29,208	-0.17%
2020/06/09	14.1	28.84	12	28.79	28.84	2.1	31,585	0.01%
2020/06/08	8	28.89	32	28.89	28.88	-24	33,932	-0.07%
2020/06/05	12	28.79	31	28.77	28.80	-19	34,209	-0.06%
2020/06/04	9	28.64	28.4	28.64	28.67	-19.4	34,954	-0.06%
2020/06/03	7	28.47	33	28.44	28.48	-26	36,194	-0.07%
2020/06/02	7	28.19	8	28.19	28.17	-1	36,074	0.00%
2020/06/01	5	28.04	13	28.00	28.05	-8	36,099	-0.02%
2020/05/29	6	27.79	5	27.73	27.86	1	36,125	0.00%
2020/05/28	7	27.92	21.4	27.98	27.90	-14.4	36,417	-0.04%
2020/05/27	9	27.90	6	27.90	27.85	3	36,930	0.01%
2020/05/26	3	27.77	42.2	27.82	27.82	-39.2	37,686	-0.10%
2020/05/25	19	27.37	10	27.44	27.50	9	37,769	0.02%
2020/05/22	5	27.55	5	27.52	27.45	0	37,724	0.00%
2020/05/21	10	27.64	9.2	27.69	27.63	0.8	37,673	0.00%
2020/05/20	8	27.49	4	27.48	27.48	4	37,414	0.01%
2020/05/19	6	27.44	3	27.40	27.43	3	37,371	0.01%
2020/05/18	7.5	27.26	12	27.36	27.25	-4.5	37,373	-0.01%
2020/05/15	2	27.54	5	27.39	27.43	-3	37,286	-0.01%
2020/05/14	1	27.57	6	27.62	27.48	-5	37,309	-0.01%
2020/05/13	3	27.56	10	27.62	27.75	-7	37,221	-0.02%
2020/05/12	0	0.00	5	27.58	27.55	-5	37,202	-0.01%
2020/05/11	8	27.69	6	27.64	27.66	2	37,225	0.01%
2020/05/08	3	27.51	7	27.59	27.50	-4	37,125	-0.01%
2020/05/07	10	27.39	19	27.36	27.40	-9	37,179	-0.02%
2020/05/06	6	27.37	32	27.31	27.32	-26	37,098	-0.07%
2020/05/05	10	27.29	31.1	27.24	27.33	-21.1	37,146	-0.06%
2020/05/04	23	27.01	13	27.00	27.09	10	37,105	0.03%
2020/04/30	10	27.39	76	27.33	27.46	-66	36,925	-0.18%
2020/04/29	17	27.07	20	27.06	27.07	-3	37,079	-0.01%
2020/04/28	8	26.88	18.3	26.92	26.91	-10.3	37,392	-0.03%
2020/04/27	9	26.64	16	26.61	26.79	-7	39,171	-0.02%
2020/04/24	2	26.32	23	26.31	26.33	-21	38,889	-0.05%
2020/04/23	6	26.36	5	26.40	26.34	1	38,981	0.00%
2020/04/22	21	25.84	4	25.88	26.23	17	38,900	0.04%
2020/04/21	24	26.23	12	26.22	26.10	12	38,703	0.03%
2020/04/20	12	26.48	7	26.51	26.60	5	38,276	0.01%
2020/04/17	24	26.63	72	26.72	26.50	-48	38,143	-0.13%
2020/04/16	27	26.38	45	26.42	26.44	-18	37,641	-0.05%
2020/04/15	11	26.42	21	26.37	26.47	-10	37,489	-0.03%
2020/04/14	26	25.99	22	25.99	26.05	4	37,155	0.01%
2020/04/13	11	25.70	32	25.64	25.68	-21	37,244	-0.06%
2020/04/10	34.1	25.68	41	25.65	25.73	-6.9	37,181	-0.02%
2020/04/09	29	25.94	22	25.91	25.65	7	37,221	0.02%
2020/04/08	34	25.55	83	25.64	25.77	-49	36,867	-0.13%
2020/04/07	32	25.20	22	25.19	25.22	10	36,353	0.03%
2020/04/06	14	24.66	17	24.78	24.84	-3	36,110	-0.01%
2020/04/01	19	24.52	4	24.45	24.52	15	35,797	0.04%
2020/03/31	3	24.43	19	24.53	24.49	-16	35,582	-0.04%
2020/03/30	47	24.12	46	24.02	24.32	1	35,350	0.00%
2020/03/27	37	24.60	38.6	24.79	24.35	-1.6	35,016	0.00%
2020/03/26	28	24.12	37	24.21	24.26	-9	34,321	-0.03%
2020/03/25	45	24.20	57.1	24.15	24.09	-12.1	33,888	-0.04%
2020/03/24	35	23.38	36	23.25	23.38	-1	33,068	0.00%
2020/03/23	40	22.54	10	22.57	22.49	30	32,600	0.09%
2020/03/20	34	23.08	25	22.86	23.28	9	31,861	0.03%
2020/03/19	125	22.02	92.9	22.08	21.85	32.1	30,566	0.11%	大買/
2020/03/18	71.2	23.62	31	23.56	23.29	40.2	28,445	0.14%
2020/03/17	67.1	23.72	14	23.83	23.67	53.1	27,264	0.19%
2020/03/16	102.1	24.67	30	24.93	24.41	72.1	25,639	0.28%	大買/
2020/03/13	122.1	24.37	11	24.47	25.29	111.1	24,153	0.46%	大買/鉅額交易
2020/03/12	217	25.98	17	25.94	25.93	200	21,637	0.92%	大買/鉅額交易
2020/03/11	42	27.22	55	27.30	26.97	-13	19,241	-0.07%
2020/03/10	103.1	27.00	2.1	26.81	27.25	101	18,794	0.54%	大買/
2020/03/09	48	27.31	7	27.26	27.25	41	17,707	0.23%
2020/03/06	9	27.84	0	0.00	27.88	9	16,214	0.06%
2020/03/05	2	28.07	0	0.00	28.10	2	16,065	0.01%
2020/03/04	28	27.81	2	27.80	27.86	26	16,235	0.16%
2020/03/03	18	27.98	3	28.09	27.93	15	15,926	0.09%
2020/03/02	26	27.66	21	27.66	27.75	5	15,541	0.03%
2020/02/27	61	28.13	1	27.88	27.90	60	14,821	0.40%
2020/02/26	4	28.40	1	28.49	28.30	3	13,985	0.02%
2020/02/25	6.1	28.58	4	28.60	28.67	2.1	13,480	0.02%
2020/02/24	4	28.70	27	28.67	28.70	-23	13,484	-0.17%
2020/02/21	11	28.88	2	28.91	28.90	9	13,361	0.07%
2020/02/20	3	29.04	1	29.00	28.93	2	13,388	0.01%
2020/02/19	1	28.90	13	28.84	28.96	-12	13,416	-0.09%
2020/02/18	0	0.00	1	28.82	28.80	-1	13,342	-0.01%
2020/02/17	8	28.77	37	28.78	28.80	-29	13,204	-0.22%
2020/02/14	1	28.76	2	28.65	28.79	-1	13,043	-0.01%
2020/02/13	3	28.69	4	28.71	28.64	-1	12,980	-0.01%
2020/02/12	4	28.51	7	28.52	28.56	-3	13,444	-0.02%
2020/02/11	1	28.30	2	28.28	28.34	-1	13,351	-0.01%
2020/02/10	3.2	28.02	2	27.94	28.14	1.2	13,445	0.01%
2020/02/07	1	28.28	3	28.21	28.23	-2	13,453	-0.01%
2020/02/06	18	28.24	5	28.26	28.44	13	13,474	0.10%
2020/02/05	2	28.09	2	28.08	28.08	0	13,426	0.00%
2020/02/04	7.1	27.92	6	27.97	28.12	1.1	13,381	0.01%
2020/02/03	23	27.20	3	27.24	27.74	20	13,397	0.15%
2020/01/31	39	27.90	0	0.00	27.92	39	12,821	0.30%
2020/01/30	61	27.74	5	27.72	27.70	56	12,492	0.45%
2020/01/20	7	29.20	11	29.20	29.19	-4	10,664	-0.04%
2020/01/17	2	29.17	1.2	29.18	29.16	0.8	10,913	0.01%
2020/01/16	2	29.03	2	28.95	29.10	0	11,189	0.00%
2020/01/15	0	0.00	1	29.05	29.01	-1	12,641	-0.01%
2020/01/14	20	29.00	3	28.99	29.02	17	13,051	0.13%
2020/01/13	1	28.83	2	28.82	28.84	-1	13,473	-0.01%
2020/01/10	1	28.70	2	28.76	28.69	-1	13,569	-0.01%
2020/01/09	9	28.73	0	0.00	28.70	9	13,606	0.07%
2020/01/08	0	0.00	6	28.44	28.50	-6	13,583	-0.04%
2020/01/07	44	28.55	23	28.65	28.69	21	13,478	0.16%
2020/01/06	22	28.99	15	28.98	28.96	7	13,221	0.05%
2020/01/03	6	29.22	33	29.27	29.18	-27	13,373	-0.20%
2020/01/02	2	29.09	6	29.08	29.09	-4	13,410	-0.03%
2019/12/31	12	28.98	3	28.98	28.97	9	13,889	0.06%
2019/12/30	7	28.98	25	29.02	29.00	-18	13,762	-0.13%
2019/12/27	2	28.90	0	0.00	28.90	2	13,551	0.01%
2019/12/26	1	28.83	0	0.00	28.86	1	13,505	0.01%
2019/12/25	0	0.00	2.1	28.86	28.83	-2.1	13,511	-0.02%
2019/12/24	4	28.71	19	28.74	28.74	-15	13,535	-0.11%
2019/12/23	4	28.71	1.1	28.75	28.72	2.9	13,547	0.02%
2019/12/20	3	28.82	4	28.78	28.80	-1	13,527	-0.01%
2019/12/19	7	28.73	4	28.76	28.69	3	13,545	0.02%
2019/12/18	9	28.79	2.1	28.71	28.77	6.9	13,651	0.05%
2019/12/17	24	28.65	33.9	28.66	28.71	-9.9	13,549	-0.07%
2019/12/16	3	28.57	1	28.50	28.57	2	13,469	0.01%
2019/12/13	4	28.39	1	28.44	28.37	3	13,377	0.02%
2019/12/12	1	28.31	1	28.30	28.31	0	13,384	0.00%
2019/12/11	0	0.00	4	28.20	28.21	-4	13,328	-0.03%
2019/12/10	15	28.13	5	28.14	28.14	10	13,446	0.07%
2019/12/09	5.3	28.23	57	28.21	28.21	-51.7	13,528	-0.38%
2019/12/06	3	28.11	1	28.13	28.13	2	13,516	0.01%
2019/12/05	2	28.04	0	0.00	28.03	2	13,450	0.01%
2019/12/04	3	27.88	0	0.00	27.88	3	13,511	0.02%
2019/12/03	3	27.63	5	27.92	27.92	-2	13,692	-0.01%
2019/12/02	8	27.62	5	27.62	27.65	3	13,797	0.02%
2019/11/29	31	27.79	12	27.81	27.75	19	13,635	0.14%
2019/11/27	1	28.03	5	28.04	28.04	-4	13,666	-0.03%
2019/11/26	2	28.05	2	28.05	28.06	0	13,631	0.00%
2019/11/25	0	0.00	3	28.05	27.99	-3	13,586	-0.02%
2019/11/22	3	28.00	0	0.00	28.01	3	13,516	0.02%
2019/11/21	31	27.91	0	0.00	28.00	31	13,703	0.23%
2019/11/20	19.1	28.08	2	28.10	28.09	17.1	13,558	0.13%
2019/11/19	1	28.05	14	28.07	28.14	-13	13,536	-0.10%
2019/11/18	10	27.98	5	27.99	28.05	5	13,457	0.04%
2019/11/15	13	27.91	3	27.86	27.88	10	13,347	0.07%
2019/11/14	23	27.81	0.1	27.88	27.83	22.9	13,300	0.17%
2019/11/13	4	27.73	1	27.73	27.79	3	13,284	0.02%
2019/11/12	1	27.70	1	27.65	27.74	0	13,309	0.00%
2019/11/11	29.5	27.56	5	27.60	27.50	24.5	13,273	0.18%
2019/11/08	3.5	27.85	5	27.80	27.88	-1.5	12,640	-0.01%
2019/11/07	12	27.75	2	27.89	27.80	10	12,608	0.08%
2019/11/06	27	27.89	0	0.00	27.93	27	12,524	0.22%
2019/11/05	13	27.99	2	27.96	28.03	11	12,445	0.09%
2019/11/04	18	27.82	7	27.76	27.84	11	12,571	0.09%
2019/11/01	3	27.52	7	27.55	27.63	-4	12,668	-0.03%
2019/10/31	21	27.61	2	27.64	27.58	19	12,802	0.15%
2019/10/30	10	27.62	1	27.60	27.65	9	12,593	0.07%
2019/10/29	11	27.78	3	27.73	27.62	8	12,476	0.06%
2019/10/28	4	27.70	4.3	27.72	27.70	-0.3	12,149	0.00%
2019/10/25	7	27.66	0	0.00	27.60	7	11,944	0.06%
2019/10/24	12	27.60	1.4	27.70	27.65	10.6	11,625	0.09%
2019/10/23	55	27.51	2	27.35	27.54	53	11,355	0.47%
2019/10/22	16	28.99	54.2	28.97	29.03	-38.2	9,885	-0.39%
2019/10/21	46	28.93	2	28.95	28.95	44	9,478	0.46%
2019/10/18	39	28.82	1	28.77	28.82	38	8,991	0.42%
2019/10/17	0	0.00	9	28.61	28.70	-9	8,831	-0.10%
2019/10/16	1	28.49	1	28.55	28.51	0	8,735	0.00%
2019/10/15	24	28.50	0	0.00	28.45	24	8,666	0.28%
2019/10/14	5	28.52	1	28.55	28.52	4	8,593	0.05%
2019/10/09	1	28.36	1	28.32	28.28	0	8,581	0.00%
2019/10/08	7	28.45	3	28.46	28.44	4	8,493	0.05%
2019/10/07	17	28.40	10	28.60	28.42	7	8,511	0.08%
2019/10/03	0	0.00	5	28.08	28.12	-5	7,926	-0.06%
2019/10/01	1	28.14	0	0.00	28.18	1	8,004	0.01%
2019/09/27	3	27.93	3	27.94	27.88	0	7,986	0.00%
2019/09/26	2	28.28	3	28.24	28.15	-1	7,928	-0.01%
2019/09/25	0	0.00	2	28.20	28.20	-2	7,983	-0.03%
2019/09/24	2	28.33	4	28.28	28.33	-2	8,100	-0.02%
2019/09/23	0	0.00	1	28.10	28.12	-1	8,000	-0.01%
2019/09/20	5	27.98	0	0.00	27.98	5	7,850	0.06%
2019/09/19	4	28.00	0	0.00	27.97	4	7,861	0.05%
2019/09/18	3	28.01	0	0.00	28.05	3	7,862	0.04%
2019/09/17	0	0.00	4	28.02	28.00	-4	7,859	-0.05%
2019/09/16	10	27.97	1	27.97	27.94	9	7,809	0.12%
2019/09/12	1	27.95	13	27.99	27.92	-12	7,861	-0.15%
2019/09/11	0	0.00	5	27.85	27.81	-5	7,833	-0.06%
2019/09/10	0	0.00	1	27.81	27.74	-1	7,725	-0.01%
2019/09/09	0	0.00	8.4	27.84	27.77	-8.4	7,727	-0.11%
2019/09/06	5	27.81	3	27.85	27.83	2	7,701	0.03%
2019/09/05	2	27.75	5	27.74	27.71	-3	7,572	-0.04%
2019/09/04	5	27.51	6	27.43	27.54	-1	7,409	-0.01%
2019/09/03	0	0.00	2	27.41	27.40	-2	7,314	-0.03%
2019/08/30	0	0.00	64	27.26	27.25	-64	7,220	-0.89%
2019/08/29	1	26.99	3	26.98	27.00	-2	7,036	-0.03%
2019/08/28	0	0.00	2	27.00	26.97	-2	7,116	-0.03%
2019/08/26	3	26.82	20	26.83	26.88	-17	7,350	-0.23%
2019/08/23	2	27.04	0	0.00	27.02	2	7,298	0.03%
2019/08/22	0	0.00	1	27.08	27.02	-1	7,477	-0.01%
2019/08/21	4	27.06	0	0.00	27.05	4	7,546	0.05%
2019/08/20	0	0.00	1	27.07	27.07	-1	7,787	-0.01%
2019/08/19	10	27.00	2	27.00	27.03	8	8,017	0.10%
2019/08/16	1	26.90	1	26.93	26.95	0	8,497	0.00%
2019/08/15	7	26.68	20	26.80	26.82	-13	8,632	-0.15%
2019/08/14	0	0.00	1	26.96	26.93	-1	8,821	-0.01%
2019/08/13	7	26.76	5	26.73	26.76	2	9,037	0.02%
2019/08/12	1	26.88	2	26.86	26.90	-1	9,379	-0.01%
2019/08/08	6	26.56	0	0.00	26.56	6	9,580	0.06%
2019/08/07	14	26.49	0	0.00	26.43	14	9,640	0.15%
2019/08/06	22	26.39	3	26.13	26.52	19	9,836	0.19%
2019/08/05	16	26.68	1	26.70	26.60	15	9,910	0.15%
2019/08/02	4	26.88	1	26.83	26.85	3	9,881	0.03%
2019/08/01	0	0.00	11	27.11	27.10	-11	9,867	-0.11%
2019/07/26	1	27.41	0	0.00	27.40	1	10,002	0.01%
2019/07/25	0	0.00	3	27.43	27.47	-3	9,973	-0.03%
2019/07/23	0	0.00	0.2	27.26	27.24	-0.2	9,743	0.00%
2019/07/19	0	0.00	7	27.10	27.06	-7	9,632	-0.07%
2019/07/18	1	27.09	0	0.00	27.06	1	9,668	0.01%
2019/07/16	1	27.30	0	0.00	27.26	1	9,616	0.01%
2019/07/12	10	27.16	5	27.18	27.16	5	9,519	0.05%
2019/07/11	1	27.07	5	27.14	27.11	-4	9,417	-0.04%
2019/07/09	11	26.87	0	0.00	26.87	11	9,354	0.12%
2019/07/08	11	26.94	2	26.93	26.96	9	9,386	0.10%
2019/07/05	0	0.00	3.1	27.00	26.99	-3.1	9,410	-0.03%
2019/07/04	1	26.93	5	26.94	26.93	-4	9,405	-0.04%
2019/07/03	2	26.79	0	0.00	26.78	2	9,587	0.02%
2019/07/02	1	26.95	21	26.90	26.96	-20	9,637	-0.21%
2019/07/01	0	0.00	1	26.92	26.95	-1	9,701	-0.01%
2019/06/28	13	26.59	0	0.00	26.59	13	9,568	0.14%
2019/06/26	2	26.42	18	26.42	26.43	-16	9,628	-0.17%
2019/06/24	1	26.63	2.9	26.55	26.60	-1.9	9,553	-0.02%
2019/06/21	2	26.66	0	0.00	26.52	2	9,504	0.02%
2019/06/20	10	26.61	1	26.49	26.61	9	9,474	0.09%
2019/06/19	20	26.30	0	0.00	26.47	20	9,490	0.21%
2019/06/17	2.2	26.00	3	25.96	26.05	-0.8	9,491	-0.01%
2019/06/14	1	25.99	0	0.00	25.99	1	9,618	0.01%
2019/06/13	1	25.97	0	0.00	26.01	1	9,632	0.01%
2019/06/10	1	25.94	2	25.91	25.99	-1	9,429	-0.01%
2019/06/05	1	25.88	0	0.00	25.81	1	9,293	0.01%
2019/06/04	2	25.76	0	0.00	25.76	2	9,308	0.02%
2019/06/03	3	25.79	0	0.00	25.84	3	9,261	0.03%
2019/05/30	10	25.50	1	25.50	25.58	9	9,109	0.10%
2019/05/29	2	25.39	0	0.00	25.39	2	9,105	0.02%
2019/05/28	23	25.45	0	0.00	25.50	23	9,002	0.26%
2019/05/27	8	25.38	0	0.00	25.45	8	9,012	0.09%
2019/05/24	6	25.45	0	0.00	25.44	6	8,978	0.07%
2019/05/23	19	25.45	6	25.46	25.44	13	8,938	0.15%
2019/05/22	4	25.80	2	25.79	25.79	2	8,554	0.02%
2019/05/21	5	25.74	0	0.00	25.76	5	8,558	0.06%
2019/05/20	15	25.76	12	25.65	25.70	3	8,317	0.04%
2019/05/17	27	25.80	0	0.00	25.70	27	8,142	0.33%
2019/05/16	7	26.03	1	26.02	25.92	6	7,872	0.08%
2019/05/15	8	26.21	0	0.00	26.18	8	7,697	0.10%
2019/05/14	11	25.85	11	25.80	26.07	0	7,656	0.00%
2019/05/13	9	26.18	0	0.00	26.09	9	7,409	0.12%
2019/05/10	17	26.56	0	0.00	26.55	17	7,083	0.24%
2019/05/09	3	26.84	1	26.74	26.74	2	6,862	0.03%
2019/05/07	1	27.26	1	27.25	27.26	0	6,768	0.00%
2019/05/06	6	27.17	8.3	27.10	27.08	-2.3	6,968	-0.03%
2019/05/03	0	0.00	1	27.53	27.56	-1	6,823	-0.01%
2019/04/30	1	27.25	0	0.00	27.35	1	6,847	0.01%
2019/04/25	0	0.00	20	27.58	27.65	-20	6,895	-0.29%
2019/04/24	1	27.53	7	27.55	27.57	-6	6,904	-0.09%
2019/04/22	2	27.51	0	0.00	27.41	2	6,833	0.03%
2019/04/19	0	0.00	4.2	27.39	27.35	-4.2	6,797	-0.06%
2019/04/18	0	0.00	1	27.35	27.14	-1	6,739	-0.01%
2019/04/16	2	27.18	74	27.21	27.25	-72	6,569	-1.10%
2019/04/15	0	0.00	1	26.90	26.99	-1	6,395	-0.02%
2019/04/12	3	26.80	31	26.89	26.76	-28	6,639	-0.42%
2019/04/11	2	26.94	1	27.01	26.89	1	6,849	0.01%
2019/04/10	20	26.92	2	26.96	26.97	18	6,895	0.26%
2019/04/09	1	27.03	0	0.00	27.02	1	6,835	0.01%
2019/04/08	0	0.00	2	26.91	26.93	-2	6,633	-0.03%
2019/04/03	1	26.75	13	26.74	26.73	-12	6,721	-0.18%
2019/04/02	4	26.58	36	26.58	26.58	-32	6,770	-0.47%
2019/04/01	1.5	26.56	3	26.57	26.51	-1.5	6,747	-0.02%
2019/03/29	0	0.00	1	26.30	26.40	-1	6,645	-0.02%
2019/03/27	2	26.26	0	0.00	26.28	2	6,599	0.03%
2019/03/26	2	26.29	0	0.00	26.25	2	6,586	0.03%
2019/03/25	0	0.00	1	26.11	26.10	-1	6,812	-0.01%
2019/03/22	1	26.54	3	26.48	26.37	-2	6,765	-0.03%
2019/03/21	0	0.00	2	26.33	26.37	-2	6,637	-0.03%
2019/03/20	5	26.20	1	26.19	26.20	4	6,477	0.06%
2019/03/19	3.3	26.23	25	26.24	26.22	-21.8	6,474	-0.34%
2019/03/14	2	25.92	1	25.91	25.91	1	6,297	0.02%
2019/03/13	1	25.98	0	0.00	25.98	1	6,393	0.02%
2019/03/12	3	26.02	3	26.01	26.01	0	6,406	0.00%
2019/03/11	1	25.85	0.1	25.93	25.89	0.9	6,398	0.01%
2019/03/08	1	25.72	0	0.00	25.84	1	6,486	0.02%
2019/03/07	1	26.00	0	0.00	25.98	1	6,446	0.02%
2019/03/05	5	25.99	0	0.00	26.00	5	6,424	0.08%
2019/03/04	0	0.00	2	26.10	26.12	-2	6,359	-0.03%
2019/02/27	1	26.00	4	25.98	25.96	-3	6,190	-0.05%
2019/02/26	3	26.20	2	26.23	26.18	1	6,134	0.02%
2019/02/25	1	26.12	11	26.04	26.13	-10	6,036	-0.17%
2019/02/22	0	0.00	18	25.89	25.90	-18	5,846	-0.31%
2019/02/21	0	0.00	4	25.82	25.84	-4	5,647	-0.07%
2019/02/18	1	25.50	7	25.55	25.52	-6	5,339	-0.11%
2019/02/15	5	25.44	4	25.49	25.39	1	5,279	0.02%
2019/02/14	0	0.00	5	25.43	25.43	-5	5,240	-0.10%
2019/02/13	6	25.38	8	25.34	25.42	-2	5,182	-0.04%
2019/02/12	0	0.00	1	25.24	25.26	-1	5,100	-0.02%
2019/02/11	1	24.95	0	0.00	24.99	1	4,965	0.02%
2019/01/30	0	0.00	4	24.94	24.92	-4	4,909	-0.08%
2019/01/29	0	0.00	1	24.85	24.89	-1	4,913	-0.02%
2019/01/28	1	25.00	2	25.06	25.01	-1	4,903	-0.02%
2019/01/25	6	24.83	13	24.90	24.90	-7	4,787	-0.15%
2019/01/24	2	24.54	5	24.59	24.55	-3	4,632	-0.06%
2019/01/22	13	24.49	2	24.47	24.50	11	4,706	0.23%
2019/01/21	0	0.00	2	24.52	24.51	-2	4,849	-0.04%
2019/01/18	0	0.00	18	24.40	24.39	-18	5,011	-0.36%
2019/01/16	0	0.00	14	24.28	24.25	-14	5,438	-0.26%
2019/01/15	0	0.00	6	24.15	24.13	-6	6,020	-0.10%
2019/01/14	2	24.01	0	0.00	23.99	2	6,153	0.03%
2019/01/11	0	0.00	5	24.07	24.04	-5	6,239	-0.08%
2019/01/10	11	24.00	17	24.00	24.01	-6	6,289	-0.10%
2019/01/09	0	0.00	14	23.99	24.05	-14	6,401	-0.22%
2019/01/07	2	23.72	0	0.00	23.73	2	6,725	0.03%
2019/01/04	18	23.27	0	0.00	23.40	18	7,051	0.26%
2019/01/03	19	23.65	0	0.00	23.59	19	7,909	0.24%
2018/12/28	1	23.93	0	0.00	23.94	1	8,282	0.01%
2018/12/26	4	23.75	0	0.00	23.72	4	8,759	0.05%
2018/12/25	10	23.88	0	0.00	23.97	10	8,686	0.12%
2018/12/21	20	24.05	0	0.00	24.14	20	8,473	0.24%
2018/12/19	12	24.12	2	24.14	24.14	10	8,442	0.12%
2018/12/18	13	24.07	0	0.00	24.03	13	8,463	0.15%
2018/12/17	1	24.24	0	0.00	24.31	1	8,215	0.01%
2018/12/10	0.5	24.15	0	0.00	24.07	0.5	8,351	0.01%
2018/12/07	1	24.25	0	0.00	24.28	1	8,234	0.01%
2018/12/06	27	24.23	14	24.16	24.19	13	8,290	0.16%
2018/12/05	2	24.61	15	24.60	24.60	-13	8,209	-0.16%
2018/12/04	5	24.83	16	24.84	24.82	-11	8,447	-0.13%
2018/12/03	36	24.84	3	24.82	24.89	33	8,500	0.39%
2018/11/29	10	24.42	23	24.44	24.38	-13	8,342	-0.16%
2018/11/28	4	24.16	0	0.00	24.27	4	8,290	0.05%
2018/11/26	0	0.00	5	24.12	24.11	-5	8,272	-0.06%
2018/11/22	1	24.03	0	0.00	23.98	1	8,224	0.01%
2018/11/21	4	23.95	0	0.00	24.14	4	8,179	0.05%
2018/11/20	1	24.30	0	0.00	24.17	1	8,126	0.01%
2018/11/19	11	24.40	0	0.00	24.40	11	8,079	0.14%
2018/11/16	2.3	24.30	0	0.00	24.29	2.3	8,055	0.03%
2018/11/15	1.3	24.21	0	0.00	24.22	1.3	8,043	0.02%
2018/11/14	0	0.00	4	24.15	24.15	-4	8,020	-0.05%
2018/11/12	8	24.21	0	0.00	24.18	8	7,914	0.10%
2018/11/09	1	24.16	0	0.00	24.21	1	7,901	0.01%
2018/11/08	1	24.36	2	24.36	24.37	-1	7,862	-0.01%
2018/11/07	1.2	24.21	0	0.00	24.21	1.2	7,823	0.02%
2018/11/06	2	24.15	9	24.18	24.08	-7	7,809	-0.09%
2018/11/05	2	24.08	0	0.00	24.18	2	7,756	0.03%
2018/11/02	1.4	24.17	1	24.18	24.18	0.4	7,715	0.00%
2018/11/01	2.3	24.08	0	0.00	24.08	2.3	7,680	0.03%
2018/10/31	3.2	23.72	0	0.00	23.78	3.2	7,620	0.04%
2018/10/30	0.3	23.49	0	0.00	23.42	0.3	7,572	0.00%
2018/10/29	8.2	23.37	0	0.00	23.34	8.2	7,528	0.11%
2018/10/26	12	23.42	3	23.80	23.43	9	7,385	0.12%
2018/10/25	32	23.57	0	0.00	23.59	32	7,185	0.45%
2018/10/24	9	24.14	1	24.07	24.12	8	6,901	0.12%
2018/10/23	26	24.14	0	0.00	24.13	26	6,812	0.38%
2018/10/22	6	25.73	0	0.00	25.81	6	6,360	0.09%
2018/10/19	2	25.41	0	0.00	25.55	2	6,251	0.03%
2018/10/18	31	25.50	9	25.45	25.54	22	6,234	0.35%
2018/10/17	5	25.61	2	25.51	25.51	3	6,223	0.05%
2018/10/16	17	25.37	0	0.00	25.39	17	6,122	0.28%
2018/10/15	3	25.19	4	25.13	25.18	-1	5,996	-0.02%
2018/10/12	33	24.90	0	0.00	25.26	33	5,746	0.57%
2018/10/11	28	24.88	4	24.94	24.91	24	5,427	0.44%
2018/10/09	11.4	26.30	0	0.00	26.34	11.4	4,295	0.27%
2018/10/08	10	26.48	0	0.00	26.70	10	3,944	0.25%
2018/10/05	14	26.46	0	0.00	26.43	14	3,543	0.40%
2018/10/04	3	26.70	0	0.00	26.78	3	3,174	0.09%
2018/10/03	4	27.06	0	0.00	26.97	4	3,010	0.13%
2018/09/28	0	0.00	9	27.28	27.28	-9	2,983	-0.30%
2018/09/21	0	0.00	4	27.36	27.41	-4	3,108	-0.13%
2018/09/17	0	0.00	5	27.41	27.46	-5	3,338	-0.15%
2018/09/14	5	27.14	0	0.00	27.40	5	3,392	0.15%
2018/09/13	4	26.89	0	0.00	26.92	4	3,354	0.12%
2018/09/12	1	26.60	0	0.00	26.74	1	3,327	0.03%
2018/09/11	3	26.70	0.1	26.84	26.78	2.9	3,265	0.09%
2018/09/10	3	26.75	0	0.00	26.67	3	3,260	0.09%
2018/09/04	1	27.69	0	0.00	27.63	1	2,863	0.03%
2018/09/03	1	27.83	3	27.68	27.63	-2	2,927	-0.07%
2018/08/31	1	27.60	0	0.00	27.78	1	2,999	0.03%
2018/08/30	1	27.70	0	0.00	27.70	1	3,069	0.03%
2018/08/22	1	27.29	2	27.28	27.29	-1	3,407	-0.03%
2018/08/20	0	0.00	1	27.18	27.19	-1	3,504	-0.03%
2018/08/16	2	26.94	10	27.00	27.09	-8	3,491	-0.23%
2018/08/13	0	0.00	1	27.28	27.18	-1	3,566	-0.03%
2018/08/10	0	0.00	0.6	27.53	27.53	-0.6	3,620	-0.02%
2018/08/08	0	0.00	1	27.67	27.60	-1	3,754	-0.03%
2018/08/03	1	27.19	21	27.17	27.18	-20	3,769	-0.53%
2018/08/02	19	27.12	0.1	27.00	27.00	18.9	3,725	0.51%
2018/08/01	3	27.27	2.8	27.23	27.28	0.2	3,656	0.01%
2018/07/31	0	0.00	2	27.08	27.19	-2	3,629	-0.06%
2018/07/30	1	27.00	37	27.03	27.04	-36	3,552	-1.01%
2018/07/27	0	0.00	3	26.90	26.89	-3	3,450	-0.09%
2018/07/26	1	26.55	3	26.58	26.59	-2	3,256	-0.06%
2018/07/24	0	0.00	1	26.31	26.42	-1	3,117	-0.03%
2018/07/18	2	26.20	4	26.22	26.21	-2	3,264	-0.06%
2018/07/17	1	26.00	0	0.00	25.97	1	3,205	0.03%
2018/07/11	5	25.50	0	0.00	25.51	5	3,160	0.16%
2018/07/10	0	0.00	1	25.61	25.63	-1	3,160	-0.03%
2018/07/09	1	25.58	0	0.00	25.60	1	3,152	0.03%
2018/07/05	6.2	25.35	0	0.00	25.31	6.2	3,045	0.20%
2018/07/03	5	25.48	0	0.00	25.50	5	2,932	0.17%
2018/07/02	3	25.69	0	0.00	25.61	3	2,896	0.10%
2018/06/28	2	25.40	0	0.00	25.40	2	2,842	0.07%
2018/06/27	3	25.65	0	0.00	25.64	3	2,725	0.11%
2018/06/26	5	25.60	0	0.00	25.65	5	2,696	0.19%
2018/06/25	1	25.79	0	0.00	25.78	1	2,557	0.04%
2018/06/22	2	25.91	0	0.00	26.00	2	2,434	0.08%
2018/06/19	1	26.30	1	26.14	26.20	0	2,416	0.00%
2018/06/13	0	0.00	0.3	26.56	26.56	-0.3	2,335	-0.01%
2018/06/08	0	0.00	1	26.79	26.67	-1	2,313	-0.04%
2018/06/01	0	0.00	5	26.40	26.40	-5	2,066	-0.24%
2018/05/28	0	0.00	2	26.35	26.39	-2	1,806	-0.11%
2018/05/25	0	0.00	1	26.39	26.33	-1	1,789	-0.06%
2018/05/23	0	0.00	1	26.40	26.40	-1	1,853	-0.05%
2018/05/22	0	0.00	8	26.38	26.40	-8	1,823	-0.44%
2018/05/21	0	0.00	4	26.38	26.35	-4	1,807	-0.22%
2018/05/18	0	0.00	9	26.18	26.20	-9	1,804	-0.50%
2018/05/17	0	0.00	1	26.13	26.06	-1	1,792	-0.06%
2018/05/11	2	25.58	0	0.00	25.60	2	1,887	0.11%
2018/04/30	3	25.15	0	0.00	25.40	3	2,301	0.13%
2018/04/26	4	25.20	0	0.00	25.23	4	2,349	0.17%
2018/04/25	2	25.22	0	0.00	25.31	2	2,317	0.09%
2018/04/24	2	25.45	0	0.00	25.50	2	2,303	0.09%
2018/04/23	0	0.00	2	25.80	25.69	-2	2,345	-0.09%
2018/04/19	1	25.75	0	0.00	25.86	1	2,459	0.04%
2018/04/18	2	25.70	0	0.00	25.68	2	2,513	0.08%
2018/04/17	2	25.70	0	0.00	25.77	2	2,525	0.08%
2018/04/16	2	25.82	0	0.00	25.98	2	2,506	0.08%
2018/04/09	0	0.00	1	25.92	25.95	-1	2,688	-0.04%
2018/04/03	1	25.90	1	26.00	25.92	0	2,706	0.00%
2018/04/02	1	26.00	0	0.00	26.02	1	2,730	0.04%
2018/03/28	1	25.95	0	0.00	25.93	1	2,740	0.04%
2018/03/26	1	25.90	0	0.00	26.00	1	2,720	0.04%
2018/03/13	0	0.00	3	26.13	26.17	-3	2,682	-0.11%
2018/03/09	1	25.93	0	0.00	25.93	1	2,951	0.03%
2018/03/08	2	26.00	0	0.00	26.01	2	3,053	0.07%
2018/02/27	0.5	25.99	0	0.00	25.95	0.5	3,142	0.02%
2018/02/26	1	25.95	1	25.95	25.98	0	3,133	0.00%
2018/02/21	1	25.70	0	0.00	25.72	1	3,099	0.03%
2018/02/09	0.1	25.55	3	25.17	25.50	-2.9	3,102	-0.09%
2018/02/08	0	0.00	1	25.43	25.50	-1	3,072	-0.03%
2018/02/07	0	0.00	6	25.44	25.43	-6	3,121	-0.19%
2018/02/06	11	25.00	20	24.86	24.99	-9	3,135	-0.29%
2018/01/30	0.1	26.42	0	0.00	26.41	0.1	3,101	0.00%
2018/01/23	0	0.00	1	26.23	26.20	-1	2,797	-0.04%
2018/01/22	0	0.00	1	26.20	26.25	-1	2,888	-0.03%
2018/01/19	0	0.00	1	25.98	26.00	-1	2,838	-0.04%
2018/01/18	1	26.03	0	0.00	26.02	1	2,819	0.04%
2018/01/16	0	0.00	2	25.78	25.80	-2	2,680	-0.07%
2018/01/12	0	0.00	8	25.55	25.54	-8	2,650	-0.30%
2018/01/08	0	0.00	2	25.53	25.57	-2	2,554	-0.08%
2018/01/05	0	0.00	1	25.44	25.44	-1	2,548	-0.04%
2018/01/04	0	0.00	2	25.41	25.41	-2	2,536	-0.08%
2018/01/03	0	0.00	5	25.26	25.31	-5	2,543	-0.20%
2018/01/02	1	25.10	0	0.00	25.13	1	2,504	0.04%