元大高股息 (0056)-凱基-市政券商分點個股進出

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
37.51
漲跌
▼0.34
漲幅
-0.90%
成交量
17,205張
產業
上市
3353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-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政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
2024/04/25	5.5	37.53	3	37.51	37.51	2.5	30,629	0.01%
2024/04/24	16.1	37.52	13.2	37.68	37.85	3	31,019	0.01%
2024/04/23	19.6	37.08	3	37.03	37.12	16.6	32,830	0.05%
2024/04/22	39.1	37.06	25.5	36.96	36.92	13.5	34,650	0.04%
2024/04/19	116.1	37.39	3	37.16	37.27	113.1	34,860	0.32%	大買/鉅額交易
2024/04/18	92.3	38.10	2	38.20	38.18	90.3	33,506	0.27%
2024/04/17	68.4	38.85	31.9	38.79	38.94	36.5	32,984	0.11%
2024/04/16	77.6	38.64	16.1	38.61	38.49	61.4	32,116	0.19%
2024/04/15	41.4	39.65	16.5	39.60	39.62	24.9	30,685	0.08%
2024/04/12	8.2	40.01	1	40.04	39.98	7.2	30,281	0.02%
2024/04/11	27.8	39.95	17	39.92	40.09	10.8	30,433	0.04%
2024/04/10	1	40.34	27.5	40.18	40.20	-26.5	30,557	-0.09%
2024/04/09	6.1	39.98	6.1	39.99	39.99	0	31,635	0.00%
2024/04/08	9.2	39.81	11.8	39.82	39.92	-2.6	31,929	-0.01%
2024/04/03	2.6	39.84	2.2	39.94	39.75	0.4	31,830	0.00%
2024/04/02	12	39.79	17.6	39.85	39.88	-5.6	31,934	-0.02%
2024/04/01	3.1	39.74	0.5	39.68	39.59	2.6	32,441	0.01%
2024/03/29	2.2	39.69	6.6	39.72	39.86	-4.5	32,753	-0.01%
2024/03/28	1.3	39.59	18	39.68	39.74	-16.7	32,919	-0.05%
2024/03/27	7.2	39.27	66	39.30	39.55	-58.8	33,013	-0.18%
2024/03/26	14.3	39.20	13	39.25	39.24	1.3	33,076	0.00%
2024/03/25	4.7	39.68	5.2	39.72	39.62	-0.5	33,059	0.00%
2024/03/22	3	39.74	12	39.81	39.80	-9	33,201	-0.03%
2024/03/21	7.6	39.87	16.7	39.85	39.93	-9.1	33,133	-0.03%
2024/03/20	12.1	39.82	90.1	39.86	39.63	-78	33,302	-0.23%
2024/03/19	6.7	39.57	17.2	39.55	39.70	-10.5	33,682	-0.03%
2024/03/18	0.4	39.07	86.2	39.15	39.36	-85.8	34,225	-0.25%
2024/03/15	4.1	38.95	39.4	39.00	39.02	-35.3	34,152	-0.10%
2024/03/14	26	38.90	18.8	38.96	38.72	7.2	33,922	0.02%
2024/03/13	0.1	39.02	58.6	39.00	39.08	-58.4	33,830	-0.17%
2024/03/12	9.9	38.81	23	38.85	38.99	-13	33,698	-0.04%
2024/03/11	21.7	38.47	20	38.45	38.43	1.7	33,783	0.01%
2024/03/08	20.7	38.65	10.5	38.77	38.45	10.2	33,669	0.03%
2024/03/07	29.8	38.62	15.6	38.59	38.68	14.2	33,152	0.04%
2024/03/06	1	38.52	22	38.28	38.53	-21	32,892	-0.06%
2024/03/05	7.3	38.04	12.1	38.07	38.16	-4.8	32,576	-0.01%
2024/03/04	4.2	38.04	46.1	38.06	38.00	-42	32,498	-0.13%
2024/03/01	13	37.73	14.4	37.77	37.74	-1.3	32,039	0.00%
2024/02/29	1.1	37.47	26.7	37.54	37.70	-25.5	32,168	-0.08%
2024/02/27	4.4	37.68	5.1	37.70	37.51	-0.7	32,028	0.00%
2024/02/26	17	37.61	35.3	37.63	37.68	-18.3	31,870	-0.06%
2024/02/23	14.4	37.68	3.1	37.84	37.59	11.3	31,783	0.04%
2024/02/22	3.6	37.60	220.1	37.48	37.65	-216.5	32,100	-0.67%	大賣/鉅額交易
2024/02/21	11.2	37.30	0	37.30	37.29	11.2	31,762	0.04%
2024/02/20	3	37.33	18.4	37.34	37.39	-15.3	31,741	-0.05%
2024/02/19	10.6	37.09	101.2	37.08	37.14	-90.6	31,436	-0.29%	大賣/
2024/02/16	15.4	37.09	9.6	37.10	37.07	5.7	31,677	0.02%
2024/02/15	20.6	36.88	9.6	36.74	36.86	11	31,353	0.04%
2024/02/05	5.8	36.40	97	36.45	36.45	-91.2	30,608	-0.30%
2024/02/02	92.3	36.47	34.5	36.51	36.45	57.8	30,525	0.19%
2024/02/01	198.1	36.27	1	36.29	36.30	197.1	30,337	0.65%	大買/鉅額交易
2024/01/31	6.8	36.18	0	0.00	36.20	6.8	30,544	0.02%
2024/01/30	4.1	36.32	2.6	36.33	36.36	1.5	30,496	0.00%
2024/01/29	7.5	36.25	36.1	36.09	36.28	-28.6	30,526	-0.09%
2024/01/26	13.3	36.15	3	36.14	36.07	10.3	30,394	0.03%
2024/01/25	15	36.30	10.5	36.33	36.29	4.5	30,391	0.01%
2024/01/24	4.2	36.29	25.4	36.28	36.23	-21.2	30,277	-0.07%
2024/01/23	7	36.15	6	36.13	36.20	1	30,812	0.00%
2024/01/22	2.1	36.07	39.5	36.08	36.14	-37.4	30,686	-0.12%
2024/01/19	44.1	35.50	1.5	35.35	35.65	42.6	30,473	0.14%
2024/01/18	59.8	35.15	11	35.07	35.12	48.8	31,058	0.16%
2024/01/17	111.9	35.38	27	35.32	35.19	84.9	30,727	0.28%	大買/
2024/01/16	104.9	36.28	11	36.31	36.37	93.9	29,046	0.32%	大買/
2024/01/15	19.4	36.48	3	36.50	36.42	16.4	27,642	0.06%
2024/01/12	16.4	36.29	4	36.32	36.33	12.4	27,656	0.04%
2024/01/11	13.8	36.28	6.3	36.28	36.39	7.5	28,953	0.03%
2024/01/10	23.1	36.28	25.1	36.25	36.24	-2	31,275	-0.01%
2024/01/09	27.2	36.56	8.4	36.50	36.49	18.8	32,297	0.06%
2024/01/08	36	36.71	22	36.62	36.57	14	32,979	0.04%
2024/01/05	22.8	36.59	3	36.56	36.55	19.8	33,330	0.06%
2024/01/04	33.4	36.60	11	36.59	36.59	22.4	33,253	0.07%
2024/01/03	64	36.74	3	36.74	36.68	61	33,531	0.18%
2024/01/02	18.6	37.16	11	37.13	37.17	7.6	32,601	0.02%
2023/12/29	24.3	37.41	3	37.34	37.40	21.3	32,410	0.07%
2023/12/28	27	37.48	84.5	37.46	37.33	-57.5	32,806	-0.18%
2023/12/27	18	37.38	62	37.35	37.42	-44	33,456	-0.13%
2023/12/26	1.1	36.72	105	36.87	37.00	-103.9	33,230	-0.31%	大賣/鉅額交易
2023/12/25	2	36.59	32.4	36.64	36.65	-30.5	32,781	-0.09%
2023/12/22	14	36.37	5.1	36.34	36.37	8.9	32,487	0.03%
2023/12/21	9.5	36.27	0	0.00	36.33	9.5	32,461	0.03%
2023/12/20	2	36.45	8	36.32	36.57	-6	32,376	-0.02%
2023/12/19	15.3	36.11	15.5	36.00	36.10	-0.3	32,120	0.00%
2023/12/18	7.1	36.26	19.5	36.36	36.38	-12.4	32,281	-0.04%
2023/12/15	8.1	36.45	30	36.42	36.36	-21.9	32,159	-0.07%
2023/12/14	7.6	36.46	29	36.47	36.55	-21.4	31,933	-0.07%
2023/12/13	10	36.01	129	35.90	36.06	-119	31,472	-0.38%	大賣/鉅額交易
2023/12/12	7	35.58	15.2	35.58	35.58	-8.2	30,915	-0.03%
2023/12/11	4.4	35.48	13	35.51	35.47	-8.6	30,849	-0.03%
2023/12/08	16.6	35.45	4.1	35.49	35.42	12.5	30,809	0.04%
2023/12/07	10.1	35.24	19	35.30	35.25	-8.9	30,780	-0.03%
2023/12/06	1	35.34	18.1	35.29	35.31	-17.1	31,299	-0.05%
2023/12/05	18.2	34.99	4	34.98	35.05	14.2	31,001	0.05%
2023/12/04	41	35.20	26.2	35.19	35.19	14.8	30,868	0.05%
2023/12/01	4.1	35.06	6	35.13	35.13	-1.9	30,932	-0.01%
2023/11/30	14.1	35.04	9.2	35.03	35.08	4.9	30,907	0.02%
2023/11/29	13	35.02	10	35.06	35.09	3	30,961	0.01%
2023/11/28	6.1	34.86	12	34.88	34.90	-5.9	30,789	-0.02%
2023/11/27	12.7	34.84	2	34.92	34.75	10.7	30,758	0.03%
2023/11/24	2	34.95	9	34.98	34.94	-7	30,597	-0.02%
2023/11/23	5.1	35.00	11	34.97	34.97	-5.9	30,643	-0.02%
2023/11/22	5.4	35.11	37	35.00	35.05	-31.6	30,857	-0.10%
2023/11/21	11.2	35.23	48.6	35.24	35.30	-37.4	31,044	-0.12%
2023/11/20	13	34.80	33.3	34.83	34.90	-20.2	31,152	-0.06%
2023/11/17	0.2	34.86	24	34.83	34.82	-23.8	31,201	-0.08%
2023/11/16	11.5	34.78	29.2	34.91	34.77	-17.6	31,282	-0.06%
2023/11/15	5	34.92	12.5	35.04	34.83	-7.5	31,235	-0.02%
2023/11/14	0.1	34.69	6.5	34.69	34.68	-6.3	31,232	-0.02%
2023/11/13	14.3	34.60	5	34.62	34.54	9.3	31,300	0.03%
2023/11/10	3.4	34.39	17	34.38	34.43	-13.6	31,543	-0.04%
2023/11/09	2.1	34.54	18.3	34.55	34.55	-16.2	31,693	-0.05%
2023/11/08	3	34.53	18.6	34.58	34.54	-15.6	32,047	-0.05%
2023/11/07	7.1	34.22	15.9	34.18	34.23	-8.9	32,009	-0.03%
2023/11/06	0.1	34.01	14.1	34.20	34.24	-14	32,783	-0.04%
2023/11/03	29	33.68	1.4	33.70	33.69	27.6	32,772	0.08%
2023/11/02	7	33.50	11	33.45	33.52	-4	33,164	-0.01%
2023/11/01	26.2	32.84	44	32.77	32.89	-17.8	33,528	-0.05%
2023/10/31	51.8	32.89	32	32.74	32.69	19.8	34,305	0.06%
2023/10/30	27	33.18	0.1	33.17	33.23	27	35,099	0.08%
2023/10/27	11.6	33.15	4.7	33.15	33.13	6.9	35,971	0.02%
2023/10/26	37.5	33.02	36.2	33.03	33.10	1.3	37,274	0.00%
2023/10/25	14.5	33.61	1	33.66	33.62	13.5	37,595	0.04%
2023/10/24	44.5	33.10	9.5	33.11	33.47	35	38,032	0.09%
2023/10/23	48.9	33.14	30	33.10	33.08	18.9	38,620	0.05%
2023/10/20	65.6	33.15	10	33.21	33.40	55.6	39,802	0.14%
2023/10/19	117.5	33.53	7.5	33.62	33.65	110	41,284	0.27%	大買/鉅額交易
2023/10/18	104.1	34.82	44.4	34.73	34.90	59.8	40,573	0.15%	大買/
2023/10/17	79	35.40	0.3	35.72	35.27	78.7	38,508	0.20%
2023/10/16	76.7	35.49	10	35.49	35.52	66.7	38,342	0.17%
2023/10/13	19.7	35.66	8	35.64	35.72	11.7	38,793	0.03%
2023/10/12	2	35.87	9.2	35.94	35.98	-7.2	39,925	-0.02%
2023/10/11	10.5	35.85	5.7	35.95	35.78	4.8	41,376	0.01%
2023/10/06	8	35.78	8.7	35.78	35.79	-0.7	42,535	0.00%
2023/10/05	10	35.66	10	35.65	35.69	0	43,168	0.00%
2023/10/04	71.6	35.21	10.4	35.29	35.39	61.2	43,474	0.14%
2023/10/03	109.1	35.78	1	35.91	35.60	108.1	43,353	0.25%	大買/鉅額交易
2023/10/02	6.1	35.74	39	35.71	35.74	-32.9	43,325	-0.08%
2023/09/28	0	0.00	9.2	35.06	35.06	-9.2	43,861	-0.02%
2023/09/27	5	34.77	6	34.84	34.87	-1	44,651	0.00%
2023/09/26	13	34.89	4	35.08	34.76	9	45,761	0.02%
2023/09/25	3	35.04	2	35.10	35.08	1	46,125	0.00%
2023/09/22	11.1	34.66	3.7	34.57	34.89	7.4	46,174	0.02%
2023/09/21	32.4	34.65	35	34.58	34.70	-2.6	46,266	-0.01%
2023/09/20	14.5	35.26	5	35.05	35.05	9.5	45,945	0.02%
2023/09/19	4.2	35.16	4	35.22	35.14	0.2	46,493	0.00%
2023/09/18	8.4	35.30	2.4	35.38	35.31	6	46,664	0.01%
2023/09/15	0.1	35.43	10.4	35.54	35.58	-10.3	46,803	-0.02%
2023/09/14	2.2	35.28	50.9	35.26	35.31	-48.7	46,953	-0.10%
2023/09/13	14.7	34.83	1	34.85	34.86	13.7	47,064	0.03%
2023/09/12	3.3	34.69	10.4	34.71	34.80	-7	47,518	-0.01%
2023/09/11	37.7	35.01	6.4	34.62	34.79	31.3	48,056	0.07%
2023/09/08	20.1	35.37	4.3	35.32	35.42	15.8	47,956	0.03%
2023/09/07	17.4	35.50	4.4	35.45	35.45	13	48,886	0.03%
2023/09/06	11.3	35.61	6	35.60	35.60	5.3	49,568	0.01%
2023/09/05	17.1	35.32	9.6	35.35	35.43	7.5	49,852	0.02%
2023/09/04	4.2	35.08	1	35.06	35.27	3.2	50,141	0.01%
2023/09/01	11.4	35.14	1	35.28	35.12	10.4	50,299	0.02%
2023/08/31	2.1	35.25	53.3	35.24	35.31	-51.2	50,522	-0.10%
2023/08/30	2.1	35.49	10.8	35.38	35.35	-8.7	50,824	-0.02%
2023/08/29	5.2	35.04	5	35.08	35.16	0.2	51,337	0.00%
2023/08/28	1.5	35.02	3	35.03	35.06	-1.5	51,398	0.00%
2023/08/25	17.7	35.44	2	35.43	35.14	15.7	51,319	0.03%
2023/08/24	20.4	35.96	39.7	36.05	35.76	-19.3	51,396	-0.04%
2023/08/23	21.3	35.20	7.5	35.29	35.43	13.8	51,458	0.03%
2023/08/22	19.3	35.15	15	35.27	35.11	4.3	52,007	0.01%
2023/08/21	10.3	34.86	4	34.93	34.85	6.3	52,135	0.01%
2023/08/18	25.2	35.10	7.1	35.16	34.84	18.1	52,121	0.03%
2023/08/17	14.6	35.22	6	35.18	35.33	8.6	51,806	0.02%
2023/08/16	11.7	34.80	18	34.98	35.14	-6.3	51,736	-0.01%
2023/08/15	6.1	34.88	8	34.86	34.85	-1.9	51,873	0.00%
2023/08/14	18.1	34.33	8.6	34.34	34.28	9.4	52,221	0.02%
2023/08/11	5.8	34.67	2.4	34.59	34.56	3.4	52,016	0.01%
2023/08/10	33	34.49	15.2	34.43	34.43	17.8	52,010	0.03%
2023/08/09	3.7	35.43	16.6	35.55	35.35	-12.9	51,239	-0.03%
2023/08/08	8.4	35.70	7	35.75	35.59	1.4	50,991	0.00%
2023/08/07	9.4	35.31	38.8	35.43	35.70	-29.4	50,577	-0.06%
2023/08/04	19.5	34.67	148.9	34.50	34.74	-129.4	50,055	-0.26%	大賣/鉅額交易
2023/08/02	107	35.04	103.5	34.72	34.51	3.5	49,160	0.01%	大買/大賣/
2023/08/01	12.5	35.71	53	35.57	35.73	-40.5	47,781	-0.08%
2023/07/31	34.1	36.31	95.5	36.90	35.74	-61.4	46,827	-0.13%
2023/07/28	2	36.37	87.1	36.32	36.58	-85	45,368	-0.19%
2023/07/27	14.1	36.29	13.3	36.36	36.10	0.8	44,245	0.00%
2023/07/26	10.6	36.01	53.1	36.08	36.02	-42.5	43,693	-0.10%
2023/07/25	39.9	36.45	55.4	36.36	36.05	-15.5	42,844	-0.04%
2023/07/24	7.5	35.75	92.1	35.83	35.99	-84.6	41,141	-0.21%
2023/07/21	39	34.72	66	35.03	35.26	-27	39,128	-0.07%
2023/07/20	21.4	34.40	105.1	34.50	34.71	-83.7	38,945	-0.21%	大賣/
2023/07/19	74.6	34.67	17.1	34.94	34.36	57.6	38,430	0.15%
2023/07/18	139.3	35.46	68.7	35.29	35.11	70.5	37,308	0.19%	大買/
2023/07/17	67.2	35.85	95.6	35.87	35.94	-28.4	35,892	-0.08%
2023/07/14	48.3	35.16	69.8	35.33	35.54	-21.5	33,984	-0.06%
2023/07/13	19.9	35.25	106.2	35.23	34.82	-86.3	32,411	-0.27%	大賣/
2023/07/12	12	34.17	30	34.12	34.30	-17.9	30,636	-0.06%
2023/07/11	4	33.77	28.1	33.75	33.80	-24.1	29,710	-0.08%
2023/07/10	25.7	33.14	8.1	33.17	33.18	17.6	29,355	0.06%
2023/07/07	37	33.10	17.2	32.96	33.08	19.8	28,963	0.07%
2023/07/06	40.9	33.46	3.2	33.41	33.34	37.8	28,125	0.13%
2023/07/05	31.9	33.77	2.5	33.79	33.71	29.4	27,144	0.11%
2023/07/04	102.4	33.78	22.4	33.72	33.91	80	26,313	0.30%	大買/
2023/07/03	16.4	33.22	16.2	33.21	33.24	0.3	25,368	0.00%
2023/06/30	8.3	32.61	28.6	32.60	32.67	-20.3	25,119	-0.08%
2023/06/29	8.6	32.55	13	32.52	32.53	-4.4	25,191	-0.02%
2023/06/28	3.1	32.39	92	32.33	32.30	-88.9	25,050	-0.35%
2023/06/27	14.2	32.41	10.1	32.37	32.18	4.1	25,112	0.02%
2023/06/26	35.2	32.70	9.1	32.76	32.77	26.1	24,721	0.11%
2023/06/21	28.3	32.76	38	32.79	32.83	-9.7	24,714	-0.04%
2023/06/20	12.7	32.52	28.1	32.49	32.48	-15.4	24,470	-0.06%
2023/06/19	13.9	32.76	14	32.70	32.73	-0.1	24,190	0.00%
2023/06/16	19.3	32.71	41	32.84	32.78	-21.7	23,898	-0.09%
2023/06/15	14.4	32.62	40.9	32.64	32.69	-26.5	23,537	-0.11%
2023/06/14	9.3	32.33	7.7	32.32	32.32	1.6	23,053	0.01%
2023/06/13	25	32.08	70	32.08	32.20	-45	22,990	-0.20%
2023/06/12	9.4	31.89	23	31.94	31.78	-13.6	22,212	-0.06%
2023/06/09	4	31.71	22.1	31.66	31.78	-18	21,791	-0.08%
2023/06/08	27	31.31	35.7	31.25	31.24	-8.7	21,944	-0.04%
2023/06/07	17.3	31.47	17.1	31.37	31.46	0.2	22,078	0.00%
2023/06/06	12.1	31.06	6.5	31.16	31.15	5.6	22,001	0.03%
2023/06/05	10.3	31.00	47	31.09	31.10	-36.7	21,934	-0.17%
2023/06/02	27.1	31.00	38	30.97	30.93	-10.9	21,734	-0.05%
2023/06/01	11	30.42	32	30.42	30.47	-21	21,375	-0.10%
2023/05/31	17.3	30.47	2	30.60	30.49	15.3	21,387	0.07%
2023/05/30	37.3	30.56	12.1	30.60	30.52	25.1	21,242	0.12%
2023/05/29	60.6	30.64	20	30.62	30.65	40.6	20,974	0.19%
2023/05/26	2.3	30.07	19.5	30.16	30.13	-17.2	20,701	-0.08%
2023/05/25	5.5	29.73	5.5	29.70	29.78	0	20,433	0.00%
2023/05/24	3.1	29.36	17	29.37	29.43	-13.9	20,364	-0.07%
2023/05/23	13.2	29.36	4	29.35	29.37	9.2	20,586	0.04%
2023/05/22	3	29.35	37	29.40	29.35	-34	20,555	-0.17%
2023/05/19	5	29.22	89	29.25	29.31	-84	20,426	-0.41%
2023/05/18	1	28.96	21	29.02	29.05	-20	20,315	-0.10%
2023/05/17	1.3	28.71	64.2	28.80	28.76	-62.9	19,833	-0.32%
2023/05/16	6	28.68	3.2	28.61	28.65	2.8	19,596	0.01%
2023/05/15	1.2	28.41	0	0.00	28.42	1.2	19,581	0.01%
2023/05/12	2	28.31	1	28.46	28.45	1	19,709	0.01%
2023/05/11	2.5	28.48	11	28.45	28.40	-8.5	19,730	-0.04%
2023/05/10	2.5	28.59	16.2	28.61	28.54	-13.7	19,819	-0.07%
2023/05/09	3	28.64	3	28.67	28.64	0	19,838	0.00%
2023/05/08	1.4	28.65	29	28.62	28.67	-27.6	20,137	-0.14%
2023/05/05	1.4	28.44	0	0.00	28.47	1.4	20,193	0.01%
2023/05/04	0	28.44	2	28.43	28.45	-2	20,512	-0.01%
2023/05/03	6.1	28.38	1	28.42	28.42	5.1	20,639	0.02%
2023/05/02	4	28.37	0	0.00	28.44	4	20,848	0.02%
2023/04/28	4.4	28.21	10.2	28.19	28.23	-5.8	21,218	-0.03%
2023/04/27	8	28.01	2	28.04	28.02	6	21,247	0.03%
2023/04/26	13.3	27.70	7	27.68	27.84	6.3	21,374	0.03%
2023/04/25	38.4	27.93	21	27.80	27.80	17.4	21,169	0.08%
2023/04/24	2.2	28.26	14.8	28.14	28.27	-12.6	20,386	-0.06%
2023/04/21	14	28.24	5	28.23	28.19	9	20,417	0.04%
2023/04/20	13.1	28.45	1	28.50	28.43	12.1	20,440	0.06%
2023/04/19	105.1	28.70	1	28.70	28.55	104.1	20,772	0.50%	大買/鉅額交易
2023/04/18	7.1	28.70	0	0.00	28.67	7.1	20,861	0.03%
2023/04/17	1	28.79	2	28.82	28.80	-1	20,763	0.00%
2023/04/14	11.2	28.68	3.2	28.73	28.74	8	20,701	0.04%
2023/04/13	17.6	28.73	0	0.00	28.71	17.6	20,739	0.08%
2023/04/12	11.1	28.79	3	28.78	28.85	8.1	20,533	0.04%
2023/04/11	1.1	28.55	15.1	28.68	28.70	-14	20,618	-0.07%
2023/04/10	5	28.47	2	28.48	28.50	3	20,786	0.01%
2023/04/07	12.1	28.47	2	28.50	28.43	10.1	20,709	0.05%
2023/04/06	6	28.40	2	28.43	28.47	4	20,739	0.02%
2023/03/31	6.5	28.41	50.8	28.42	28.43	-44.3	20,527	-0.22%
2023/03/30	2	28.26	2	28.25	28.29	0	20,270	0.00%
2023/03/29	1	28.06	4.3	28.12	28.15	-3.3	20,139	-0.02%
2023/03/28	5	28.09	2	28.14	28.06	3	20,445	0.01%
2023/03/27	6	28.30	20	28.30	28.31	-14	20,288	-0.07%
2023/03/24	5	28.20	9.4	28.20	28.26	-4.4	20,355	-0.02%
2023/03/23	4	28.10	24	28.09	28.12	-20	20,172	-0.10%
2023/03/22	2	28.01	18	28.04	28.05	-16	20,077	-0.08%
2023/03/21	6.1	27.88	2.2	27.86	27.84	3.9	19,992	0.02%
2023/03/20	3.1	27.75	1	27.73	27.76	2.1	20,057	0.01%
2023/03/17	4	27.59	6	27.58	27.76	-2	19,971	-0.01%
2023/03/16	15.1	27.49	5	27.45	27.50	10.1	20,002	0.05%
2023/03/15	5.2	27.74	0	0.00	27.66	5.2	19,828	0.03%
2023/03/14	40.2	27.70	7	27.72	27.66	33.2	20,028	0.17%
2023/03/13	5.6	27.67	51.2	27.61	27.93	-45.7	19,940	-0.23%
2023/03/10	44.4	27.91	202	27.86	27.86	-157.6	19,434	-0.81%	大賣/鉅額交易
2023/03/09	4	28.27	0	0.00	28.24	4	19,250	0.02%
2023/03/08	6.6	28.24	12.1	28.25	28.37	-5.5	19,260	-0.03%
2023/03/07	3.2	28.35	4.1	28.31	28.38	-0.8	19,170	0.00%
2023/03/06	12.5	28.26	10.4	28.24	28.25	2.1	19,336	0.01%
2023/03/03	7.2	27.95	12	27.96	27.95	-4.8	19,265	-0.02%
2023/03/02	13	27.68	35	27.75	27.78	-22	19,261	-0.11%
2023/03/01	11.1	27.58	5	27.64	27.72	6.1	19,262	0.03%
2023/02/24	4.2	27.70	9	27.78	27.67	-4.8	19,252	-0.02%
2023/02/23	4.1	27.71	12.7	27.66	27.74	-8.6	18,853	-0.05%
2023/02/22	8.2	27.37	491	27.27	27.40	-482.8	18,630	-2.59%	大賣/鉅額交易
2023/02/21	481.3	27.54	57.5	27.44	27.53	423.8	18,676	2.27%	大買/鉅額交易
2023/02/20	7	27.38	3	27.35	27.41	4	18,848	0.02%
2023/02/17	14	27.20	5	27.25	27.24	9	19,228	0.05%
2023/02/16	6	27.30	5	27.27	27.33	1	19,710	0.01%
2023/02/15	22.2	27.06	551	27.09	27.05	-528.9	19,842	-2.67%	大賣/鉅額交易
2023/02/14	2	27.11	41	27.13	27.13	-39	19,890	-0.20%
2023/02/13	20	26.92	120	26.99	26.97	-100	20,252	-0.49%	大賣/
2023/02/10	16.2	27.02	3.5	26.99	27.02	12.7	20,463	0.06%
2023/02/09	3	27.15	2.5	27.17	27.15	0.6	20,644	0.00%
2023/02/08	15.5	27.14	4.2	27.12	27.15	11.3	20,772	0.05%
2023/02/07	5	26.92	71	26.92	26.94	-66	20,779	-0.32%
2023/02/06	6.3	26.90	1	26.93	26.92	5.3	20,807	0.03%
2023/02/03	327.2	26.88	19.3	26.97	27.00	307.9	20,631	1.49%	大買/鉅額交易
2023/02/02	397.1	26.93	1.1	27.00	26.99	396	20,588	1.92%	大買/鉅額交易
2023/02/01	6.1	26.65	0	0.00	26.67	6.1	20,715	0.03%
2023/01/31	33.2	26.65	1.5	26.66	26.54	31.7	20,789	0.15%
2023/01/30	7.5	26.46	23.2	26.46	26.53	-15.7	20,925	-0.07%
2023/01/17	13.5	26.05	11.2	26.04	26.06	2.4	21,187	0.01%
2023/01/16	2.2	26.04	10	26.03	26.02	-7.8	21,491	-0.04%
2023/01/13	6.5	26.02	34.3	26.00	25.98	-27.8	21,901	-0.13%
2023/01/12	6	26.00	5	26.00	25.99	1	23,355	0.00%
2023/01/11	1.2	26.09	31.1	26.11	26.07	-29.9	26,140	-0.11%
2023/01/10	15.1	25.98	27.9	26.03	26.06	-12.8	28,394	-0.05%
2023/01/09	20.2	25.90	12.3	25.91	25.94	7.9	30,395	0.03%
2023/01/06	10	25.58	709.3	25.47	25.66	-699.3	30,737	-2.28%	大賣/鉅額交易
2023/01/05	702.8	25.51	1	25.59	25.46	701.8	31,646	2.22%	大買/鉅額交易
2023/01/04	7	25.47	607	25.46	25.45	-600	32,661	-1.84%	大賣/鉅額交易
2023/01/03	628.4	25.48	4	25.31	25.49	624.4	34,171	1.83%	大買/鉅額交易
2022/12/30	3.8	25.44	3	25.45	25.40	0.8	35,174	0.00%
2022/12/29	18.1	25.19	0	0.00	25.29	18.1	36,105	0.05%
2022/12/28	17.9	25.38	7.4	25.44	25.38	10.5	37,580	0.03%
2022/12/26	1	25.58	70.1	25.58	25.58	-69.1	39,495	-0.17%
2022/12/23	5.4	25.53	0	0.00	25.60	5.4	40,046	0.01%
2022/12/22	2	25.56	7.1	25.58	25.67	-5.1	40,666	-0.01%
2022/12/21	5.4	25.35	0	0.00	25.34	5.4	41,902	0.01%
2022/12/20	35.2	25.46	1.3	25.34	25.30	33.9	42,413	0.08%
2022/12/19	29	25.71	556.3	25.67	25.73	-527.3	43,612	-1.21%	大賣/鉅額交易
2022/12/16	17.1	25.47	22.8	25.61	25.70	-5.7	43,959	-0.01%
2022/12/15	2.2	25.75	4.7	25.71	25.70	-2.5	44,276	-0.01%
2022/12/14	3.1	25.68	66.5	25.60	25.68	-63.4	44,807	-0.14%
2022/12/13	5.1	25.60	0.3	25.62	25.53	4.8	45,119	0.01%
2022/12/12	15	25.33	6.6	25.46	25.50	8.4	45,266	0.02%
2022/12/09	5	25.46	3.4	25.51	25.51	1.6	45,466	0.00%
2022/12/08	25.5	25.25	13.5	25.32	25.29	12	45,414	0.03%
2022/12/07	17.5	25.47	40	25.45	25.44	-22.5	45,356	-0.05%
2022/12/06	32	25.68	11.9	25.70	25.61	20.1	45,095	0.04%
2022/12/05	5	25.85	0.3	25.92	25.87	4.7	44,791	0.01%
2022/12/02	8	25.73	2	25.73	25.73	6	44,678	0.01%
2022/12/01	6.2	25.85	7	25.88	25.82	-0.8	44,927	0.00%
2022/11/30	2	25.59	10.1	25.55	25.65	-8.1	44,924	-0.02%
2022/11/29	11.5	25.37	1.6	25.27	25.47	9.9	45,006	0.02%
2022/11/28	14.6	25.33	15	25.33	25.32	-0.4	45,368	0.00%
2022/11/25	16.7	25.53	16	25.57	25.52	0.7	45,495	0.00%
2022/11/24	5	25.42	15.9	25.45	25.54	-10.9	45,526	-0.02%
2022/11/23	16.5	25.27	8.2	25.25	25.30	8.3	45,616	0.02%
2022/11/22	13.2	25.10	22	25.08	25.10	-8.8	46,286	-0.02%
2022/11/21	21.5	25.34	4.4	25.33	25.22	17.1	46,210	0.04%
2022/11/18	5.2	25.54	29.5	25.49	25.43	-24.3	46,058	-0.05%
2022/11/17	11.4	25.42	459	25.41	25.58	-447.6	46,115	-0.97%	大賣/鉅額交易
2022/11/16	20.2	25.55	24.2	25.54	25.53	-4	46,277	-0.01%
2022/11/15	46.1	25.48	36.7	25.48	25.55	9.4	46,005	0.02%
2022/11/14	10.4	25.37	17.8	25.30	25.42	-7.4	45,523	-0.02%
2022/11/11	46.6	25.04	57	25.05	25.00	-10.4	44,997	-0.02%
2022/11/10	8.1	24.54	4	24.57	24.53	4.1	44,523	0.01%
2022/11/09	3	24.56	38.1	24.54	24.61	-35.1	44,514	-0.08%
2022/11/08	59	24.27	12	24.24	24.23	47	44,336	0.11%
2022/11/07	17.2	23.91	53.8	24.01	24.06	-36.6	43,972	-0.08%
2022/11/04	3.4	23.48	1	23.51	23.64	2.4	43,722	0.01%
2022/11/03	11.6	23.47	7	23.49	23.58	4.6	43,744	0.01%
2022/11/02	2	23.62	18	23.67	23.67	-16	43,687	-0.04%
2022/11/01	11.2	23.51	5	23.51	23.55	6.2	43,778	0.01%
2022/10/31	6	23.47	3.2	23.46	23.48	2.8	43,858	0.01%
2022/10/28	20.1	23.37	3	23.49	23.31	17.1	44,013	0.04%
2022/10/27	23	23.58	4.1	23.52	23.58	18.9	43,742	0.04%
2022/10/26	18.4	23.34	50.1	23.34	23.41	-31.7	43,975	-0.07%
2022/10/25	55.2	23.53	18.5	23.60	23.40	36.7	43,675	0.08%
2022/10/24	42.5	23.85	13.1	23.76	23.69	29.4	43,127	0.07%
2022/10/21	42.6	23.68	11.1	23.73	23.58	31.5	42,952	0.07%
2022/10/20	498.9	23.42	0	0.00	23.65	498.9	42,434	1.18%	大買/鉅額交易
2022/10/19	217.7	23.91	9.4	23.91	23.95	208.3	41,038	0.51%	大買/鉅額交易
2022/10/18	165.4	25.83	16.1	25.97	25.84	149.3	38,264	0.39%	大買/鉅額交易
2022/10/17	277.7	25.53	16	25.48	25.77	261.7	36,062	0.73%	大買/鉅額交易
2022/10/14	16.2	25.90	27.1	25.95	25.91	-10.9	33,875	-0.03%
2022/10/13	67	25.63	4	25.79	25.53	63	33,319	0.19%
2022/10/12	100.2	25.75	21	25.75	25.82	79.2	32,298	0.25%
2022/10/11	105.3	25.85	1	25.91	25.85	104.3	31,414	0.33%	大買/鉅額交易
2022/10/07	231.4	26.31	2.8	26.33	26.28	228.5	30,057	0.76%	大買/鉅額交易
2022/10/06	88.4	26.53	11.5	26.51	26.57	76.9	29,048	0.26%
2022/10/05	165.6	26.62	3.7	26.62	26.62	161.8	28,495	0.57%	大買/鉅額交易
2022/10/04	927.3	26.09	811	26.22	26.27	116.3	27,349	0.43%	大買/大賣/鉅額交易
2022/10/03	23.7	25.60	16	25.64	25.67	7.7	25,742	0.03%
2022/09/30	30.2	25.57	0	0.00	25.78	30.2	25,645	0.12%
2022/09/29	31.1	25.85	42.1	25.84	25.81	-11	25,407	-0.04%
2022/09/28	159.3	25.98	6	26.09	25.83	153.3	25,726	0.60%	大買/鉅額交易
2022/09/27	31.6	26.25	1	26.34	26.33	30.6	24,823	0.12%
2022/09/26	99.3	26.39	0	0.00	26.33	99.3	24,841	0.40%
2022/09/23	37	27.07	0	0.00	27.06	37	24,343	0.15%
2022/09/22	77.7	27.14	7	27.10	27.17	70.7	24,787	0.29%
2022/09/21	44.5	27.62	0	0.00	27.64	44.5	24,382	0.18%
2022/09/20	18.1	27.98	1	28.00	27.98	17.1	24,002	0.07%
2022/09/19	16.1	28.13	0	0.00	28.06	16.1	23,870	0.07%
2022/09/16	7.5	28.26	0	0.00	28.28	7.5	23,904	0.03%
2022/09/15	2	28.48	0	0.00	28.59	2	24,377	0.01%
2022/09/14	9.4	28.30	0	0.00	28.35	9.4	25,063	0.04%
2022/09/13	5.5	28.69	8	28.72	28.71	-2.5	25,067	-0.01%
2022/09/12	4	28.56	2	28.60	28.56	2	25,899	0.01%
2022/09/08	6	27.91	14.5	28.14	28.25	-8.5	26,541	-0.03%
2022/09/07	25	27.90	1.4	27.87	27.90	23.6	27,361	0.09%
2022/09/06	8.6	28.09	1	28.11	28.08	7.6	27,108	0.03%
2022/09/05	14.2	28.09	0	0.00	28.18	14.2	27,077	0.05%
2022/09/02	26	28.23	13	28.24	28.10	13	27,375	0.05%
2022/09/01	30.6	28.41	1	28.44	28.44	29.6	26,958	0.11%
2022/08/31	6	28.62	1	28.53	28.79	5	26,588	0.02%
2022/08/30	19.2	28.63	0.1	28.66	28.67	19.1	26,330	0.07%
2022/08/29	51.1	28.43	0	0.00	28.45	51.1	26,109	0.20%
2022/08/26	21	29.08	1.1	29.10	29.10	19.9	25,430	0.08%
2022/08/25	12	28.98	8.1	28.95	28.94	3.9	25,285	0.02%
2022/08/24	16.2	28.86	0	0.00	28.80	16.2	25,177	0.06%
2022/08/23	25.8	28.96	1	29.00	28.93	24.8	24,848	0.10%
2022/08/22	18.3	29.21	0	0.00	29.25	18.3	24,388	0.08%
2022/08/19	1	29.38	2.3	29.42	29.42	-1.3	24,110	-0.01%
2022/08/18	5.6	29.19	0	0.00	29.29	5.6	24,128	0.02%
2022/08/17	9.6	29.23	0	29.31	29.28	9.6	24,037	0.04%
2022/08/16	5	29.18	0	0.00	29.24	5	24,041	0.02%
2022/08/15	10.8	29.19	3	29.22	29.22	7.8	23,880	0.03%
2022/08/12	6	29.24	6.2	29.21	29.30	-0.2	23,637	0.00%
2022/08/11	8	29.13	0	0.00	29.12	8	23,814	0.03%
2022/08/10	6	28.82	0	0.00	28.81	6	23,742	0.03%
2022/08/09	2.1	28.92	33	28.78	29.07	-30.9	23,654	-0.13%
2022/08/08	8.1	28.79	0	0.00	28.87	8.1	23,892	0.03%
2022/08/05	3.1	28.73	29.1	28.73	28.87	-26.1	23,904	-0.11%
2022/08/04	6	28.31	0	0.00	28.43	6	24,150	0.02%
2022/08/03	4.1	28.39	5	28.44	28.44	-0.9	24,195	0.00%
2022/08/02	10.2	28.35	40	28.45	28.45	-29.8	24,176	-0.12%
2022/08/01	3.2	28.62	4	28.68	28.76	-0.8	24,031	0.00%
2022/07/29	10	28.46	6.3	28.53	28.55	3.7	24,047	0.02%
2022/07/28	5	28.20	1	28.21	28.18	4	23,873	0.02%
2022/07/27	7	28.00	111	28.17	28.25	-104	23,648	-0.44%	大賣/鉅額交易
2022/07/26	25.3	28.10	1	28.11	28.12	24.3	23,575	0.10%
2022/07/25	10	28.26	2.3	28.25	28.33	7.7	23,450	0.03%
2022/07/22	3.2	28.33	9.1	28.41	28.40	-5.9	23,497	-0.03%
2022/07/21	3	28.11	0.2	28.28	28.38	2.8	23,839	0.01%
2022/07/20	22.7	28.07	11.1	28.03	28.00	11.6	24,096	0.05%
2022/07/19	5.1	27.64	1.5	27.55	27.68	3.6	24,748	0.01%
2022/07/18	25	27.25	1.3	27.27	27.48	23.7	24,713	0.10%
2022/07/15	17.8	27.14	0	0.00	27.09	17.8	24,487	0.07%
2022/07/14	9.2	26.99	1	26.98	27.18	8.2	24,288	0.03%
2022/07/13	23.4	27.15	18	27.14	27.08	5.4	24,146	0.02%
2022/07/12	50.2	26.58	10.2	26.56	26.62	40.1	24,016	0.17%
2022/07/11	93.3	27.21	24.1	27.29	27.25	69.2	23,577	0.29%
2022/07/08	124.4	27.24	27	27.23	27.25	97.4	23,400	0.42%	大買/
2022/07/07	21.3	26.57	35	26.43	26.76	-13.7	23,071	-0.06%
2022/07/06	62.9	26.53	35	26.78	26.32	27.9	23,127	0.12%
2022/07/05	34	26.61	8	26.99	26.96	26	22,663	0.11%
2022/07/04	119.2	26.65	5	26.74	26.68	114.2	22,393	0.51%	大買/鉅額交易
2022/07/01	111.3	27.02	0	0.00	26.81	111.3	22,566	0.49%	大買/鉅額交易
2022/06/30	69.6	27.62	16	27.60	27.56	53.6	21,708	0.25%
2022/06/29	18.3	28.21	0	0.00	28.14	18.3	20,881	0.09%
2022/06/28	70.2	28.52	1	28.47	28.53	69.2	20,578	0.34%
2022/06/27	15.1	28.78	6	28.69	28.86	9.1	20,368	0.04%
2022/06/24	65.1	28.18	1.1	28.39	28.10	64	20,147	0.32%
2022/06/23	67.6	28.12	0	0.00	28.05	67.6	20,047	0.34%
2022/06/22	106.2	28.69	0	0.00	28.50	106.2	19,293	0.55%	大買/鉅額交易
2022/06/21	27	29.02	8	28.99	29.28	19	18,528	0.10%
2022/06/20	100.4	29.07	3	29.11	28.87	97.4	18,308	0.53%
2022/06/17	91.9	29.55	8	29.41	29.62	83.9	17,392	0.48%
2022/06/16	60.7	30.14	0	0.00	29.94	60.7	16,622	0.36%
2022/06/15	34.2	30.35	40	30.47	30.39	-5.8	15,696	-0.04%
2022/06/14	71.1	30.24	1	30.30	30.48	70.1	15,602	0.45%
2022/06/13	66.1	30.44	1	30.41	30.51	65.1	15,482	0.42%
2022/06/10	18.1	31.04	5	31.06	31.08	13.1	14,994	0.09%
2022/06/09	5	31.32	40	31.32	31.30	-35	15,011	-0.23%
2022/06/07	5	31.42	0.3	31.45	31.44	4.7	15,163	0.03%
2022/06/06	9.3	31.49	1.9	31.49	31.48	7.4	15,209	0.05%
2022/06/02	14.3	31.40	3	31.40	31.40	11.3	15,616	0.07%
2022/06/01	0	0.00	3.5	31.52	31.52	-3.5	16,204	-0.02%
2022/05/31	0.8	31.35	0	0.00	31.40	0.8	16,408	0.00%
2022/05/30	0	0.00	2	31.43	31.43	-2	16,672	-0.01%
2022/05/27	1	31.11	1	31.08	31.08	0	16,766	0.00%
2022/05/26	14	30.91	4	31.01	30.80	10	17,092	0.06%
2022/05/25	10	30.87	0	0.00	30.88	10	17,125	0.06%
2022/05/24	5.4	30.86	0	0.00	30.70	5.4	17,438	0.03%
2022/05/23	1	30.83	1	30.87	30.86	0	17,461	0.00%
2022/05/20	13.3	30.76	0	0.00	30.72	13.3	17,709	0.07%
2022/05/19	65	30.54	2	30.57	30.68	63	18,026	0.35%
2022/05/18	14.2	30.90	0	0.00	31.01	14.2	17,868	0.08%
2022/05/17	11.1	30.71	0	0.00	30.69	11.1	17,836	0.06%
2022/05/16	11.7	30.68	6	30.62	30.72	5.7	17,947	0.03%
2022/05/13	26.5	30.74	2	30.69	30.80	24.5	17,622	0.14%
2022/05/12	71.4	30.88	1	31.00	30.63	70.4	17,584	0.40%
2022/05/11	27.8	31.21	12	31.22	31.17	15.8	17,093	0.09%
2022/05/10	9	31.34	0	0.00	31.65	9	16,798	0.05%
2022/05/09	27.4	31.75	1	31.61	31.57	26.4	16,792	0.16%
2022/05/06	11	32.03	1	31.97	32.25	10	16,679	0.06%
2022/05/05	0.5	32.57	1	32.61	32.54	-0.5	16,763	0.00%
2022/05/04	1	32.22	0	0.00	32.31	1	16,949	0.01%
2022/05/03	6	31.91	20	31.91	32.09	-14	17,554	-0.08%
2022/04/29	5.4	31.99	1	31.96	32.01	4.4	17,967	0.02%
2022/04/28	24.4	31.58	0	0.00	31.72	24.4	18,539	0.13%
2022/04/27	53.4	31.35	9.3	31.46	31.48	44.1	18,489	0.24%
2022/04/26	34.4	31.98	0	0.00	31.93	34.4	18,167	0.19%
2022/04/25	81.6	32.05	13	32.02	32.03	68.6	18,243	0.38%
2022/04/22	5	32.67	5	32.78	32.78	0	17,463	0.00%
2022/04/21	9	32.87	0	0.00	32.90	9	17,770	0.05%
2022/04/20	8	32.78	0	0.00	32.83	8	17,859	0.05%
2022/04/19	14	32.88	0	0.00	32.85	14	18,080	0.08%
2022/04/18	17.5	32.69	5	32.76	32.68	12.5	18,217	0.07%
2022/04/15	19.1	32.88	27	32.87	32.90	-7.9	18,004	-0.04%
2022/04/14	8	33.14	1	33.14	33.07	7	18,223	0.04%
2022/04/13	6.1	33.01	15.3	32.85	33.11	-9.2	18,347	-0.05%
2022/04/12	41.4	32.62	58.5	32.60	32.69	-17.1	18,315	-0.09%
2022/04/11	77.3	32.82	0.4	32.87	32.81	76.9	17,884	0.43%
2022/04/08	29	33.04	1	33.10	33.17	28	17,526	0.16%
2022/04/07	68	33.10	0	0.00	32.90	68	17,428	0.39%
2022/04/06	53	33.35	0	0.00	33.47	53	16,712	0.32%
2022/04/01	13	33.45	0	0.00	33.55	13	16,657	0.08%
2022/03/31	11.3	33.66	0	0.00	33.63	11.3	16,656	0.07%
2022/03/30	14.2	33.61	0	0.00	33.70	14.2	16,713	0.08%
2022/03/29	4	33.71	2	33.74	33.64	2	16,641	0.01%
2022/03/28	10	33.51	0	0.00	33.78	10	16,634	0.06%
2022/03/25	8.1	33.81	1	33.86	33.81	7.1	16,484	0.04%
2022/03/24	1	33.95	1	33.95	33.96	0	16,660	0.00%
2022/03/23	3	33.98	0.4	33.95	33.96	2.6	16,953	0.02%
2022/03/22	1.3	33.94	0	0.00	33.87	1.3	17,380	0.01%
2022/03/21	5	33.96	24	33.97	33.95	-19	17,417	-0.11%
2022/03/18	9	33.87	0	0.00	33.90	9	17,685	0.05%
2022/03/17	7	33.84	2.7	33.94	34.01	4.3	17,731	0.02%
2022/03/16	9.6	33.63	0	0.00	33.71	9.6	17,821	0.05%
2022/03/15	6	33.98	5	33.86	33.78	1	17,846	0.01%
2022/03/14	1	34.08	2.8	34.03	34.13	-1.8	18,020	-0.01%
2022/03/11	6	33.89	5.8	33.88	33.90	0.2	18,151	0.00%
2022/03/10	25	33.88	2	33.87	33.89	23	18,239	0.13%
2022/03/09	5	33.30	2.1	33.34	33.36	2.9	18,168	0.02%
2022/03/08	43.5	32.98	21.2	32.97	33.00	22.3	18,129	0.12%
2022/03/07	32.3	33.46	28.4	33.47	33.45	3.9	17,675	0.02%
2022/03/04	4.3	34.10	10	34.20	34.04	-5.7	17,185	-0.03%
2022/03/03	2	34.17	16	34.18	34.22	-14	17,340	-0.08%
2022/03/02	1.6	33.90	4	33.90	33.97	-2.4	17,356	-0.01%
2022/03/01	0	0.00	33.1	33.80	33.88	-33.1	17,209	-0.19%
2022/02/25	7.1	33.35	2	33.25	33.33	5.1	16,965	0.03%
2022/02/24	8	33.20	0.3	33.32	33.19	7.8	17,005	0.05%
2022/02/23	0	0.00	12	33.71	33.75	-12	16,824	-0.07%
2022/02/22	29.5	33.43	15	33.51	33.49	14.5	16,978	0.09%
2022/02/21	0	0.00	8.2	33.69	33.80	-8.2	17,361	-0.05%
2022/02/18	6	33.18	5	33.40	33.50	1	17,247	0.01%
2022/02/17	4	33.32	3	33.31	33.34	1	17,551	0.01%
2022/02/16	5	33.27	0.4	33.35	33.27	4.6	17,830	0.03%
2022/02/15	15	33.14	12.1	33.20	33.10	2.9	17,811	0.02%
2022/02/14	15.2	33.10	11	33.11	33.13	4.2	18,019	0.02%
2022/02/11	6	33.43	1	33.44	33.43	5	18,330	0.03%
2022/02/10	2.8	33.44	5.1	33.46	33.49	-2.3	18,757	-0.01%
2022/02/09	5.2	33.40	3	33.45	33.50	2.2	19,206	0.01%
2022/02/08	1	33.16	22	33.24	33.30	-21	19,190	-0.11%
2022/02/07	20.2	32.59	1.6	32.82	33.00	18.6	19,118	0.10%
2022/01/26	19.4	32.41	0	0.00	32.40	19.4	19,021	0.10%
2022/01/25	32.8	32.36	12	32.30	32.34	20.8	19,107	0.11%
2022/01/24	18.1	32.44	5	32.60	32.72	13.1	18,760	0.07%
2022/01/21	53.6	32.88	15	32.86	32.84	38.6	18,519	0.21%
2022/01/20	0	0.00	3.5	33.31	33.36	-3.5	18,158	-0.02%
2022/01/19	1.6	33.29	6	33.27	33.21	-4.4	18,354	-0.02%
2022/01/18	0	0.00	7	33.42	33.45	-7	18,641	-0.04%
2022/01/17	3	33.14	3.8	33.16	33.22	-0.8	18,981	0.00%
2022/01/14	32.2	33.05	0	0.00	33.15	32.2	21,215	0.15%
2022/01/13	5	33.18	1	33.18	33.20	4	22,404	0.02%
2022/01/12	26	33.12	5.5	33.16	33.10	20.6	23,373	0.09%
2022/01/11	10.1	33.20	2	33.20	33.20	8.1	23,638	0.03%
2022/01/10	36	33.25	16	33.21	33.27	20	24,258	0.08%
2022/01/07	30	33.20	8	33.29	33.17	22	24,516	0.09%
2022/01/06	2	33.39	3.7	33.41	33.41	-1.7	24,667	-0.01%
2022/01/05	11	33.45	1	33.49	33.45	10	25,175	0.04%
2022/01/04	5	33.41	10.2	33.40	33.41	-5.2	26,009	-0.02%
2022/01/03	17.2	33.42	1.3	33.58	33.42	15.9	26,439	0.06%
2021/12/30	9	33.61	2.1	33.62	33.58	6.9	27,336	0.03%
2021/12/29	4	33.60	35.3	33.58	33.61	-31.3	27,867	-0.11%
2021/12/28	2.1	33.54	20	33.55	33.56	-17.9	28,292	-0.06%
2021/12/27	2.1	33.39	102.6	33.40	33.38	-100.4	28,983	-0.35%	大賣/
2021/12/24	10.1	33.32	5	33.35	33.29	5.1	30,113	0.02%
2021/12/23	10	33.37	0	0.00	33.34	10	30,324	0.03%
2021/12/22	18	33.34	2.1	33.38	33.30	15.9	30,997	0.05%
2021/12/21	7	33.29	5.3	33.31	33.36	1.7	31,128	0.01%
2021/12/20	2	33.38	2	33.35	33.41	0	31,224	0.00%
2021/12/17	3	33.36	5.1	33.42	33.43	-2.1	31,075	-0.01%
2021/12/16	7	33.38	26	33.41	33.45	-19	30,909	-0.06%
2021/12/15	2.2	32.99	1	33.02	33.04	1.2	31,068	0.00%
2021/12/14	29.4	33.02	3	32.99	32.95	26.4	31,054	0.09%
2021/12/13	0	0.00	10.5	33.33	33.33	-10.5	30,895	-0.03%
2021/12/10	9.7	33.31	9	33.33	33.30	0.7	30,862	0.00%
2021/12/09	3	33.30	22	33.34	33.32	-19	30,754	-0.06%
2021/12/08	2	33.22	29	33.25	33.18	-27	30,597	-0.09%
2021/12/07	16	32.89	4	32.94	33.03	12	30,311	0.04%
2021/12/06	1.3	32.65	8.3	32.81	32.86	-7	30,069	-0.02%
2021/12/03	8	32.67	20	32.63	32.65	-12	30,302	-0.04%
2021/12/02	14	32.46	2	32.52	32.47	12	30,250	0.04%
2021/12/01	12	32.39	24.7	32.38	32.50	-12.7	30,420	-0.04%
2021/11/30	12.6	32.46	7	32.48	32.30	5.6	30,392	0.02%
2021/11/29	56.4	32.10	1	32.24	32.22	55.4	30,384	0.18%
2021/11/26	19.2	32.43	1	32.37	32.35	18.2	30,133	0.06%
2021/11/25	14	32.66	9	32.66	32.65	5	29,905	0.02%
2021/11/24	6.2	32.55	0	0.00	32.61	6.2	29,925	0.02%
2021/11/23	22.6	32.68	13	32.63	32.63	9.6	29,885	0.03%
2021/11/22	3	32.97	4.9	32.92	32.93	-1.9	29,903	-0.01%
2021/11/19	12	33.04	14	33.09	32.93	-2	29,833	-0.01%
2021/11/18	6	32.97	26.7	32.88	32.98	-20.7	29,820	-0.07%
2021/11/17	8	32.68	24.2	32.64	32.71	-16.2	29,329	-0.06%
2021/11/16	5	32.49	11.4	32.52	32.59	-6.4	29,410	-0.02%
2021/11/15	4.1	32.41	149.9	32.45	32.43	-145.8	29,642	-0.49%	大賣/鉅額交易
2021/11/12	9.6	32.15	12.6	32.15	32.20	-3	29,635	-0.01%
2021/11/11	9.4	32.35	17	32.22	32.15	-7.6	29,814	-0.03%
2021/11/10	10.1	32.35	13	32.44	32.34	-2.9	30,295	-0.01%
2021/11/09	14.3	32.40	55	32.38	32.35	-40.7	30,107	-0.14%
2021/11/08	6	32.32	9.8	32.20	32.39	-3.8	29,738	-0.01%
2021/11/05	13.2	31.83	82	31.89	31.95	-68.8	29,680	-0.23%
2021/11/04	30	31.93	5.5	31.91	31.86	24.5	29,884	0.08%
2021/11/03	8	31.74	5	31.70	31.77	3	29,845	0.01%
2021/11/02	50.1	31.55	12	31.55	31.53	38.1	29,764	0.13%
2021/11/01	17	31.55	6.5	31.58	31.56	10.5	29,464	0.04%
2021/10/29	8	31.39	6	31.34	31.45	2	29,203	0.01%
2021/10/28	36	31.36	8	31.33	31.39	28	29,000	0.10%
2021/10/27	9.5	31.10	4.2	31.10	31.15	5.3	28,924	0.02%
2021/10/26	13	31.00	7	31.01	31.05	6	28,992	0.02%
2021/10/25	175.1	30.76	33.5	30.76	30.86	141.6	28,743	0.49%	大買/鉅額交易
2021/10/22	139.8	30.70	11	30.72	30.84	128.8	28,569	0.45%	大買/鉅額交易
2021/10/21	161	32.38	25	32.39	32.40	136	26,495	0.51%	大買/鉅額交易
2021/10/20	51.4	32.38	11.5	32.46	32.37	39.9	25,033	0.16%
2021/10/19	35.1	32.36	0	0.00	32.40	35.1	23,996	0.15%
2021/10/18	25.3	32.37	1	32.36	32.36	24.3	23,655	0.10%
2021/10/15	8	32.30	5	32.31	32.31	3	23,612	0.01%
2021/10/14	37.7	32.14	6	32.20	32.18	31.7	23,569	0.13%
2021/10/13	23.4	32.16	0	0.00	32.17	23.4	23,078	0.10%
2021/10/12	49.6	32.30	8	32.27	32.24	41.6	22,532	0.18%
2021/10/08	30.4	32.57	1	32.59	32.59	29.4	21,746	0.13%
2021/10/07	70.9	32.48	5.8	32.46	32.57	65.1	21,631	0.30%
2021/10/06	8.9	31.85	9	31.81	31.88	-0.1	20,959	0.00%
2021/10/05	35	31.71	4	31.91	31.96	31	20,585	0.15%
2021/10/04	82.8	32.06	4.1	32.18	31.84	78.7	20,219	0.39%
2021/10/01	91.9	32.31	4	32.32	32.26	87.9	19,474	0.45%
2021/09/30	36.2	32.62	0.1	32.66	32.77	36.1	18,345	0.20%
2021/09/29	44.7	32.69	2	32.72	32.70	42.7	18,174	0.23%
2021/09/28	9.2	33.06	0	0.00	33.08	9.2	17,606	0.05%
2021/09/27	3	33.26	1	33.36	33.30	2	17,512	0.01%
2021/09/24	2	33.26	4.1	33.35	33.30	-2.1	17,887	-0.01%
2021/09/23	7.1	33.09	1.1	33.13	33.08	6	17,863	0.03%
2021/09/22	130	32.78	7.6	32.83	32.90	122.3	17,894	0.68%	大買/鉅額交易
2021/09/17	1	33.39	4.6	33.32	33.42	-3.6	17,382	-0.02%
2021/09/16	4.1	33.27	1	33.26	33.28	3.1	17,370	0.02%
2021/09/15	17.1	33.28	4	33.30	33.33	13.1	17,219	0.08%
2021/09/14	4.7	33.40	22.5	33.44	33.36	-17.8	17,241	-0.10%
2021/09/13	2.5	33.42	11.4	33.37	33.41	-8.9	17,264	-0.05%
2021/09/10	6.6	33.11	13	33.15	33.22	-6.4	17,282	-0.04%
2021/09/09	4.1	32.80	0.1	32.81	32.94	4	17,241	0.02%
2021/09/08	23.5	32.87	6.2	32.82	32.80	17.3	17,202	0.10%
2021/09/07	0	33.14	2.2	33.10	33.16	-2.1	16,852	-0.01%
2021/09/06	5.2	33.18	8	33.18	33.07	-2.7	16,790	-0.02%
2021/09/03	2	33.24	2	33.21	33.24	0	16,600	0.00%
2021/09/02	4.2	33.18	0	0.00	33.16	4.2	16,607	0.03%
2021/09/01	4.9	33.38	9	33.39	33.39	-4.1	16,552	-0.02%
2021/08/31	5.6	33.19	4.1	33.12	33.38	1.5	16,476	0.01%
2021/08/30	2	33.21	5.2	33.24	33.29	-3.1	16,532	-0.02%
2021/08/27	3	33.00	3	33.03	33.11	0	16,504	0.00%
2021/08/26	13	32.93	0	0.00	32.99	13	16,452	0.08%
2021/08/25	5	32.91	4.5	32.94	33.00	0.5	16,281	0.00%
2021/08/24	15.2	32.74	4.2	32.87	32.80	11	16,383	0.07%
2021/08/23	11.6	32.82	2	32.80	32.88	9.6	16,186	0.06%
2021/08/20	36.2	32.19	3.4	32.20	32.26	32.8	16,057	0.20%
2021/08/19	47.5	32.50	5	32.55	32.32	42.5	15,784	0.27%
2021/08/18	33.7	32.53	3.1	32.24	33.07	30.6	15,181	0.20%
2021/08/17	17.5	32.66	8	32.65	32.53	9.5	14,907	0.06%
2021/08/16	93.4	32.95	3.4	33.01	32.86	90	14,707	0.61%
2021/08/13	47.3	33.23	1.1	33.32	33.27	46.2	14,056	0.33%
2021/08/12	5.9	33.45	4.9	33.49	33.51	1	13,851	0.01%
2021/08/11	26.8	33.39	16.3	33.66	33.49	10.5	13,905	0.08%
2021/08/10	15.5	33.79	0.8	33.87	33.79	14.7	13,704	0.11%
2021/08/09	2.6	34.13	4.6	34.10	34.10	-1.9	14,439	-0.01%
2021/08/06	1	34.20	0	0.00	34.25	1	14,660	0.01%
2021/08/05	2.1	34.18	2	34.23	34.20	0.1	15,367	0.00%
2021/08/04	1	34.22	4.2	34.31	34.35	-3.2	16,712	-0.02%
2021/08/03	3	34.03	3.1	34.05	34.15	-0.1	17,432	0.00%
2021/08/02	10.5	33.76	2	33.70	34.00	8.5	17,428	0.05%
2021/07/30	9.5	33.94	0	0.00	33.90	9.5	17,250	0.06%
2021/07/29	6	33.92	4.1	34.04	34.10	1.9	17,094	0.01%
2021/07/28	51.6	33.66	0	0.00	33.89	51.6	17,359	0.30%
2021/07/27	50.6	34.13	0	0.00	34.07	50.6	17,372	0.29%
2021/07/26	7	34.56	1	34.56	34.50	6	17,260	0.03%
2021/07/23	7	34.35	24.2	34.39	34.47	-17.2	17,212	-0.10%
2021/07/22	21.6	34.13	2	34.41	34.21	19.6	17,183	0.11%
2021/07/21	76.6	34.23	8	34.00	34.13	68.6	16,996	0.40%
2021/07/20	39.8	34.66	2	34.76	34.56	37.8	16,353	0.23%
2021/07/19	0	0.00	0.2	35.10	35.14	-0.2	16,195	0.00%
2021/07/16	2.7	35.05	7.2	35.08	35.12	-4.5	16,301	-0.03%
2021/07/15	6.2	34.73	1.1	34.57	34.98	5.1	16,244	0.03%
2021/07/14	32.4	34.47	6.2	34.82	34.48	26.2	16,238	0.16%
2021/07/13	18.7	35.02	1	35.05	34.85	17.7	16,009	0.11%
2021/07/12	10.1	35.31	2	35.37	35.27	8.1	15,934	0.05%
2021/07/09	9.5	35.42	9.9	35.50	35.44	-0.4	15,733	0.00%
2021/07/08	1.1	35.51	10.1	35.82	35.80	-9.1	15,796	-0.06%
2021/07/07	3	35.61	0.2	35.64	35.61	2.8	15,802	0.02%
2021/07/06	2.9	35.92	1.6	35.95	35.91	1.2	15,704	0.01%
2021/07/05	0.9	35.54	11	35.63	35.69	-10.1	15,631	-0.06%
2021/07/02	5	35.10	16	35.10	35.20	-11	15,550	-0.07%
2021/07/01	14.7	34.95	3	35.22	35.00	11.7	15,473	0.08%
2021/06/30	1	34.99	12	34.94	35.00	-11	15,037	-0.07%
2021/06/29	1.1	34.81	4.6	34.80	34.80	-3.5	15,029	-0.02%
2021/06/28	6.7	34.99	11	34.94	35.10	-4.3	15,068	-0.03%
2021/06/25	2.7	34.81	3	34.82	34.74	-0.3	15,000	0.00%
2021/06/24	2	34.64	6	34.63	34.66	-4	15,045	-0.03%
2021/06/23	6.3	34.42	3	34.41	34.45	3.3	15,186	0.02%
2021/06/22	25.1	34.61	0	0.00	34.43	25.1	15,168	0.17%
2021/06/21	3.3	34.55	0	0.00	34.55	3.3	15,124	0.02%
2021/06/18	2	34.94	22	34.92	34.91	-20	15,026	-0.13%
2021/06/17	0.6	34.83	62	34.73	34.90	-61.4	15,116	-0.41%
2021/06/16	1.1	34.73	1	34.69	34.78	0.1	15,232	0.00%
2021/06/15	4	34.56	3.2	34.62	34.65	0.8	15,274	0.01%
2021/06/11	0.1	34.64	15	34.60	34.55	-14.9	15,354	-0.10%
2021/06/10	1	34.44	0	0.00	34.60	1	15,462	0.01%
2021/06/09	14.1	34.42	4	34.44	34.45	10.1	15,529	0.07%
2021/06/08	51	34.68	0	0.00	34.65	51	15,624	0.33%
2021/06/07	4	34.54	2.3	34.64	34.72	1.8	15,739	0.01%
2021/06/04	2	34.75	5.6	34.76	34.77	-3.6	15,681	-0.02%
2021/06/03	9	34.95	61	34.96	34.95	-52	15,696	-0.33%
2021/06/02	4.1	35.01	2	35.17	34.96	2.1	15,809	0.01%
2021/06/01	4	34.97	0.1	34.87	35.06	3.9	15,858	0.02%
2021/05/31	3.2	34.70	0.4	34.66	34.75	2.8	15,721	0.02%
2021/05/28	0.7	34.50	3	34.47	34.55	-2.3	15,754	-0.01%
2021/05/27	10.2	34.10	0.5	34.28	34.28	9.7	15,767	0.06%
2021/05/26	1	34.28	2.1	34.26	34.32	-1	15,811	-0.01%
2021/05/25	4	34.20	0	0.00	34.34	4	15,861	0.03%
2021/05/24	14	34.01	1	33.96	34.05	13	15,943	0.08%
2021/05/21	12.1	33.94	1	33.89	34.00	11.1	15,870	0.07%
2021/05/20	8	33.87	1	33.75	33.86	7	15,950	0.04%
2021/05/19	12	33.98	17	34.08	34.10	-5	15,867	-0.03%
2021/05/18	14	33.72	6.6	33.55	34.01	7.5	15,921	0.05%
2021/05/17	24.4	32.83	16	32.69	32.75	8.4	15,879	0.05%
2021/05/14	38.2	33.63	13.1	33.68	33.65	25.2	14,792	0.17%
2021/05/13	35.3	33.34	133.3	33.30	33.40	-97.9	14,460	-0.68%	大賣/
2021/05/12	134	33.12	64	33.64	33.50	70	13,679	0.51%	大買/
2021/05/11	28.2	35.08	2	34.50	34.70	26.2	12,332	0.21%
2021/05/10	4	35.86	16.1	35.81	35.88	-12.1	11,676	-0.10%
2021/05/07	15	35.62	12.9	35.61	35.72	2.1	11,778	0.02%
2021/05/06	17.1	35.26	4	35.31	35.30	13.1	11,877	0.11%
2021/05/05	3	35.34	26	35.27	35.35	-23	11,916	-0.19%
2021/05/04	24.2	35.25	71.3	35.12	35.30	-47	11,516	-0.41%
2021/05/03	7.5	35.97	7	35.97	35.91	0.5	11,089	0.00%
2021/04/29	3	36.10	2.3	36.10	36.12	0.7	11,039	0.01%
2021/04/28	5.1	35.93	0.1	35.98	35.98	5	11,127	0.05%
2021/04/27	6	35.94	1	35.94	35.98	5	11,379	0.04%
2021/04/26	1	35.99	53.6	35.91	35.99	-52.6	11,527	-0.46%
2021/04/23	4.1	35.33	0	0.00	35.30	4.1	11,671	0.04%
2021/04/22	2	35.60	9.2	35.48	35.40	-7.2	11,800	-0.06%
2021/04/21	4.1	35.31	2	35.42	35.53	2.1	12,099	0.02%
2021/04/20	6.1	35.36	8.1	35.37	35.33	-2	12,400	-0.02%
2021/04/19	5	35.17	22.6	35.15	35.20	-17.6	12,466	-0.14%
2021/04/16	0	34.71	4	34.90	34.94	-4	12,623	-0.03%
2021/04/15	7	34.48	7.7	34.52	34.50	-0.7	12,665	-0.01%
2021/04/14	61.5	34.21	2	33.94	34.35	59.5	13,099	0.45%
2021/04/13	13.2	34.60	16	34.69	34.47	-2.8	13,191	-0.02%
2021/04/12	5.2	34.69	12	34.68	34.69	-6.8	13,479	-0.05%
2021/04/09	18	34.70	1	34.67	34.70	17	13,634	0.12%
2021/04/08	4.9	34.71	0.5	34.74	34.75	4.4	13,861	0.03%
2021/04/07	6.1	34.70	90	34.70	34.71	-83.9	13,924	-0.60%
2021/04/06	6.1	34.78	0	0.00	34.74	6.1	13,991	0.04%
2021/04/01	14	34.59	5.3	34.62	34.61	8.8	14,051	0.06%
2021/03/31	5	34.70	13	34.68	34.63	-8	14,126	-0.06%
2021/03/30	0.1	34.44	1.1	34.34	34.60	-1	13,963	-0.01%
2021/03/29	9.1	34.12	17.9	34.12	34.34	-8.8	14,041	-0.06%
2021/03/26	10.2	33.77	32	33.77	33.80	-21.8	14,091	-0.15%
2021/03/25	5.4	33.57	0.2	33.63	33.66	5.2	14,089	0.04%
2021/03/24	8	33.61	5	33.62	33.65	3	14,064	0.02%
2021/03/23	0.1	33.69	0.2	33.70	33.66	-0.1	14,047	0.00%
2021/03/22	3	33.55	3	33.57	33.60	0	14,115	0.00%
2021/03/19	1	33.40	2	33.37	33.60	-1	14,304	-0.01%
2021/03/18	2	33.49	6	33.32	33.53	-4	14,273	-0.03%
2021/03/17	7	32.97	36	32.93	32.95	-29	14,394	-0.20%
2021/03/16	19	32.98	6.8	32.98	32.99	12.2	14,595	0.08%
2021/03/15	4	32.73	8	32.71	32.74	-4	14,896	-0.03%
2021/03/12	7	32.39	7.3	32.42	32.43	-0.3	15,119	0.00%
2021/03/11	1	32.22	5.7	32.28	32.33	-4.7	15,393	-0.03%
2021/03/10	1	32.13	0	0.00	32.10	1	15,574	0.01%
2021/03/09	1	31.90	0	0.00	32.00	1	15,641	0.01%
2021/03/08	0.1	31.91	5.5	31.97	32.00	-5.4	15,766	-0.03%
2021/03/05	2.2	31.74	0	0.00	31.80	2.2	15,693	0.01%
2021/03/04	43.2	31.77	1	31.89	31.80	42.2	15,709	0.27%
2021/03/03	2.6	31.89	2.6	31.82	31.93	0	15,785	0.00%
2021/03/02	1	32.01	5.1	32.02	31.90	-4.1	15,732	-0.03%
2021/02/26	57	31.91	9	31.93	31.90	48	15,774	0.30%
2021/02/25	3	31.92	7	31.99	32.01	-4	15,760	-0.03%
2021/02/24	14.2	31.92	3	31.85	31.80	11.2	15,763	0.07%
2021/02/23	0	0.00	29.6	31.76	31.80	-29.6	15,634	-0.19%
2021/02/22	0	0.00	4.3	31.45	31.50	-4.3	15,506	-0.03%
2021/02/19	34.5	31.08	2	31.05	31.12	32.5	15,365	0.21%
2021/02/18	7.1	31.13	6.5	31.02	31.13	0.6	15,500	0.00%
2021/02/17	7.1	30.90	12.5	30.96	31.00	-5.4	15,543	-0.03%
2021/02/05	0.2	30.61	11.6	30.60	30.55	-11.4	15,356	-0.07%
2021/02/04	1	30.47	0.1	30.47	30.51	0.9	15,473	0.01%
2021/02/03	3	30.53	1.1	30.52	30.51	1.9	15,563	0.01%
2021/02/02	2.1	30.51	0	0.00	30.50	2.1	15,854	0.01%
2021/02/01	2.1	30.02	7.5	30.15	30.25	-5.4	16,075	-0.03%
2021/01/29	1	30.76	0	0.00	30.26	1	16,246	0.01%
2021/01/28	4	30.72	8	30.81	30.72	-4	16,201	-0.02%
2021/01/27	1.3	30.95	14	30.95	30.95	-12.7	16,259	-0.08%
2021/01/26	15.5	30.69	2.2	30.88	30.68	13.3	16,164	0.08%
2021/01/25	0.3	30.77	26.3	30.71	30.83	-26	16,491	-0.16%
2021/01/22	5	30.30	0.3	30.49	30.53	4.7	16,841	0.03%
2021/01/21	11.3	30.28	25.4	30.34	30.30	-14.1	17,518	-0.08%
2021/01/20	10.5	30.36	5	30.44	30.25	5.5	19,146	0.03%
2021/01/19	0	0.00	3.7	30.75	30.74	-3.7	19,403	-0.02%
2021/01/18	7	30.52	17	30.52	30.61	-10	19,634	-0.05%
2021/01/15	1	30.95	39.4	30.99	30.79	-38.4	19,548	-0.20%
2021/01/14	6	30.98	6.6	30.92	30.92	-0.6	19,520	0.00%
2021/01/13	22	30.61	19	30.63	30.69	3	19,429	0.02%
2021/01/12	5.2	30.51	22	30.48	30.35	-16.8	19,254	-0.09%
2021/01/11	6.6	30.56	8.8	30.51	30.61	-2.2	19,281	-0.01%
2021/01/08	1	30.40	30.9	30.35	30.46	-29.9	19,283	-0.16%
2021/01/07	8	30.11	7	30.21	30.22	1	19,236	0.01%
2021/01/06	2	30.05	11.3	30.10	30.00	-9.3	18,861	-0.05%
2021/01/05	1	29.90	40.1	30.00	30.02	-39.1	18,702	-0.21%
2021/01/04	13	29.97	30	29.88	29.94	-17	18,639	-0.09%
2020/12/31	5	29.78	21.4	29.81	29.95	-16.4	18,552	-0.09%
2020/12/30	6	29.67	8	29.71	29.78	-2	18,338	-0.01%
2020/12/29	6.2	29.70	0	0.00	29.67	6.2	18,326	0.03%
2020/12/28	1	29.69	8.2	29.70	29.75	-7.2	18,329	-0.04%
2020/12/25	3.2	29.50	3	29.51	29.51	0.2	18,165	0.00%
2020/12/24	2.1	29.50	1	29.50	29.48	1.1	18,085	0.01%
2020/12/23	4.1	29.38	9	29.39	29.42	-4.9	18,156	-0.03%
2020/12/22	21.4	29.49	0	0.00	29.43	21.4	18,606	0.11%
2020/12/21	6.1	29.48	4	29.52	29.60	2.1	19,258	0.01%
2020/12/18	6	29.61	10.9	29.62	29.61	-4.9	19,328	-0.03%
2020/12/17	14	29.70	1	29.62	29.66	13	19,561	0.07%
2020/12/16	22.2	29.64	2	29.65	29.80	20.2	19,561	0.10%
2020/12/15	8	29.59	4	29.56	29.51	4	19,488	0.02%
2020/12/14	18	29.76	14.1	29.82	29.82	3.9	19,302	0.02%
2020/12/11	5.6	29.65	5	29.82	29.81	0.6	19,359	0.00%
2020/12/10	32	29.96	20	29.98	29.94	12	19,265	0.06%
2020/12/09	4	30.12	83.1	30.03	30.14	-79.1	19,097	-0.41%
2020/12/08	5	29.91	15.1	29.92	29.90	-10.1	18,695	-0.05%
2020/12/07	32	29.76	46.5	29.79	29.85	-14.5	18,414	-0.08%
2020/12/04	1	29.59	25.1	29.61	29.68	-24.1	18,251	-0.13%
2020/12/03	5.2	29.45	5	29.48	29.45	0.2	18,137	0.00%
2020/12/02	5	29.45	3	29.42	29.44	2	18,138	0.01%
2020/12/01	4.1	29.33	0	0.00	29.35	4.1	18,131	0.02%
2020/11/30	13	29.39	1.3	29.39	29.35	11.7	18,213	0.06%
2020/11/27	1	29.22	4.4	29.31	29.32	-3.4	18,098	-0.02%
2020/11/26	3	29.12	17	29.14	29.15	-14	18,010	-0.08%
2020/11/25	4.4	29.07	17	29.15	29.01	-12.6	18,006	-0.07%
2020/11/24	4	29.13	1	29.18	29.11	3	17,904	0.02%
2020/11/23	24.1	29.10	6.1	29.05	29.14	18	17,841	0.10%
2020/11/20	3	28.86	4.3	28.85	28.88	-1.3	17,893	-0.01%
2020/11/19	5	28.86	22.4	28.86	28.86	-17.4	18,118	-0.10%
2020/11/18	1	28.89	7	28.88	28.90	-6	18,250	-0.03%
2020/11/17	11	28.86	3	28.86	28.81	8	18,455	0.04%
2020/11/16	9	28.79	8	28.78	28.80	1	19,178	0.01%
2020/11/13	5	28.50	1	28.44	28.53	4	18,963	0.02%
2020/11/12	31	28.46	1	28.47	28.40	30	18,920	0.16%
2020/11/11	8.3	28.48	11	28.49	28.50	-2.7	18,920	-0.01%
2020/11/10	19	28.29	4	28.30	28.29	15	18,893	0.08%
2020/11/09	48	28.39	42	28.43	28.40	6	18,592	0.03%
2020/11/06	44	28.16	1	28.22	28.19	43	18,420	0.23%
2020/11/05	13	28.12	0	0.00	28.12	13	18,259	0.07%
2020/11/04	8	28.01	2	27.99	28.05	6	18,240	0.03%
2020/11/03	8	27.97	1	27.99	28.01	7	18,058	0.04%
2020/11/02	34.1	27.69	2	27.73	27.72	32.1	17,951	0.18%
2020/10/30	50.8	27.87	11	27.94	27.80	39.8	17,737	0.22%
2020/10/29	58.3	27.93	7	28.00	27.98	51.3	17,214	0.30%
2020/10/28	112.1	28.28	1	28.39	28.19	111.1	16,451	0.68%	大買/鉅額交易
2020/10/27	35	29.63	14.2	29.64	29.69	20.8	14,985	0.14%
2020/10/26	16	29.69	18	29.70	29.69	-2	14,571	-0.01%
2020/10/23	10	29.61	14	29.60	29.63	-4	14,243	-0.03%
2020/10/22	10	29.53	0	0.00	29.59	10	14,252	0.07%
2020/10/21	3.5	29.67	7.2	29.63	29.59	-3.7	14,117	-0.03%
2020/10/20	2	29.61	0	0.00	29.64	2	13,965	0.01%
2020/10/19	23	29.65	4	29.64	29.64	19	14,347	0.13%
2020/10/16	4	29.61	51	29.62	29.56	-47	14,557	-0.32%
2020/10/15	16	29.67	0	0.00	29.69	16	14,581	0.11%
2020/10/14	4.2	29.75	5	29.77	29.74	-0.8	14,485	-0.01%
2020/10/13	40	29.69	150	29.63	29.71	-110	14,504	-0.76%	大賣/鉅額交易
2020/10/12	76	29.83	2	29.75	29.74	74	14,442	0.51%
2020/10/08	22	29.71	15	29.78	29.76	7	14,174	0.05%
2020/10/07	13	29.64	2	29.65	29.65	11	14,166	0.08%
2020/10/06	9	29.63	17.5	29.64	29.68	-8.5	14,217	-0.06%
2020/10/05	72	29.48	1	29.52	29.45	71	14,385	0.49%
2020/09/30	26	29.45	0	0.00	29.48	26	14,532	0.18%
2020/09/29	18	29.33	0	0.00	29.40	18	15,005	0.12%
2020/09/28	22	29.28	2	29.24	29.38	20	15,348	0.13%
2020/09/25	43	28.96	5	29.00	28.90	38	15,839	0.24%
2020/09/24	32	29.20	5	29.12	29.06	27	15,657	0.17%
2020/09/23	14	29.68	1	29.80	29.70	13	15,278	0.09%
2020/09/22	17	29.83	9	29.84	29.80	8	15,424	0.05%
2020/09/21	11	30.10	3.3	30.06	30.03	7.7	15,180	0.05%
2020/09/16	0	0.00	13	30.25	30.25	-13	15,278	-0.09%
2020/09/15	11.5	30.04	5	30.09	30.10	6.5	15,251	0.04%
2020/09/14	2	29.81	4	29.81	29.98	-2	15,378	-0.01%
2020/09/11	3	29.77	1	29.79	29.75	2	15,516	0.01%
2020/09/10	1	29.90	2	29.86	29.85	-1	15,677	-0.01%
2020/09/09	1	29.75	1	29.58	29.85	0	15,903	0.00%
2020/09/08	5	29.93	4	29.93	29.97	1	15,932	0.01%
2020/09/07	4	29.97	3	30.09	29.96	1	16,173	0.01%
2020/09/04	9	29.94	3	30.04	30.09	6	16,345	0.04%
2020/09/03	5	30.20	7	30.32	30.25	-2	16,346	-0.01%
2020/09/02	2	30.08	10	30.11	30.14	-8	16,374	-0.05%
2020/09/01	5	30.05	12	30.05	30.06	-7	16,665	-0.04%
2020/08/31	6	30.20	0	0.00	30.16	6	16,971	0.04%
2020/08/28	0	0.00	2	30.21	30.24	-2	17,226	-0.01%
2020/08/27	0	0.00	23	30.37	30.33	-23	17,715	-0.13%
2020/08/26	8.2	30.31	0	0.00	30.43	8.2	17,808	0.05%
2020/08/25	7	30.44	4.1	30.32	30.44	2.9	17,900	0.02%
2020/08/24	10	30.08	6	30.06	30.14	4	17,717	0.02%
2020/08/21	45	30.01	0	0.00	30.11	45	17,747	0.25%
2020/08/20	30	29.88	5.3	29.83	29.79	24.7	17,584	0.14%
2020/08/19	9	31.04	2	30.78	30.77	7	17,106	0.04%
2020/08/18	6	30.87	0.8	30.90	30.90	5.3	17,222	0.03%
2020/08/17	8	30.80	5	30.95	30.96	3	17,405	0.02%
2020/08/14	1	30.51	10	30.60	30.63	-9	17,515	-0.05%
2020/08/13	1	30.30	0	0.00	30.32	1	17,551	0.01%
2020/08/12	0	0.00	9	30.27	30.22	-9	17,670	-0.05%
2020/08/11	16	30.48	4	30.48	30.35	12	17,800	0.07%
2020/08/10	1	30.56	4	30.68	30.60	-3	17,852	-0.02%
2020/08/07	1	30.66	75	30.69	30.65	-74	17,963	-0.41%
2020/08/06	2	30.67	6.1	30.74	30.70	-4.1	18,123	-0.02%
2020/08/05	13	30.61	17	30.48	30.62	-4	18,150	-0.02%
2020/08/04	0	0.00	4.3	30.09	30.17	-4.3	18,066	-0.02%
2020/07/31	4	30.13	22	30.17	30.24	-18	18,362	-0.10%
2020/07/30	6	29.88	10	29.80	29.99	-4	18,199	-0.02%
2020/07/29	7	29.70	10.7	29.68	29.62	-3.7	18,290	-0.02%
2020/07/28	16	29.56	4	29.67	29.46	12	18,589	0.06%
2020/07/27	4	29.88	5	29.85	29.84	-1	18,958	-0.01%
2020/07/24	7.2	30.00	9.5	29.99	29.85	-2.3	19,177	-0.01%
2020/07/23	5	30.13	65	30.14	30.17	-60	19,226	-0.31%
2020/07/22	1	29.92	20.6	29.94	29.97	-19.6	19,001	-0.10%
2020/07/21	1	29.86	50.6	29.86	29.84	-49.6	18,618	-0.27%
2020/07/20	0	0.00	8.8	29.50	29.55	-8.8	18,471	-0.05%
2020/07/17	1	29.66	0.4	29.60	29.59	0.6	18,517	0.00%
2020/07/16	0	0.00	3.2	29.66	29.63	-3.2	18,912	-0.02%
2020/07/15	5	29.57	21	29.57	29.53	-16	19,020	-0.08%
2020/07/14	2.1	29.60	21.9	29.61	29.58	-19.8	19,474	-0.10%
2020/07/13	0	0.00	1.4	29.65	29.65	-1.4	19,664	-0.01%
2020/07/10	12	29.66	10	29.61	29.52	2	20,111	0.01%
2020/07/09	7	29.87	17	29.88	29.74	-10	20,149	-0.05%
2020/07/08	2	29.78	31	29.74	29.72	-29	20,104	-0.14%
2020/07/07	37	29.61	16	29.92	29.43	21	19,758	0.11%
2020/07/06	5	29.59	77	29.76	29.83	-72	19,831	-0.36%
2020/07/03	11	29.30	15	29.30	29.33	-4	19,848	-0.02%
2020/07/02	10	29.08	35	29.01	29.09	-25	19,919	-0.13%
2020/07/01	5	28.81	30	28.83	28.79	-25	19,835	-0.13%
2020/06/30	7	28.55	17	28.56	28.56	-10	19,720	-0.05%
2020/06/29	7	28.46	9	28.48	28.51	-2	19,944	-0.01%
2020/06/24	0	0.00	30	28.54	28.54	-30	20,125	-0.15%
2020/06/23	0	0.00	5	28.55	28.54	-5	20,752	-0.02%
2020/06/22	2	28.49	0	0.00	28.48	2	21,173	0.01%
2020/06/19	7	28.62	10	28.61	28.56	-3	21,935	-0.01%
2020/06/18	2	28.50	4	28.50	28.55	-2	22,217	-0.01%
2020/06/17	0	0.00	13	28.45	28.46	-13	22,778	-0.06%
2020/06/16	2	28.40	3	28.41	28.45	-1	23,966	0.00%
2020/06/15	12	28.26	3	28.12	28.13	9	25,896	0.03%
2020/06/12	11	27.97	23.1	28.09	28.29	-12.1	26,870	-0.04%
2020/06/11	20	28.60	9	28.83	28.43	11	28,066	0.04%
2020/06/10	7	28.81	6	28.89	28.86	1	29,208	0.00%
2020/06/09	12	28.84	4.2	28.86	28.84	7.8	31,585	0.02%
2020/06/08	12	28.86	34.5	28.88	28.88	-22.5	33,932	-0.07%
2020/06/05	12.7	28.79	13	28.79	28.80	-0.3	34,209	0.00%
2020/06/04	1	28.60	16	28.66	28.67	-15	34,954	-0.04%
2020/06/03	32	28.42	48	28.46	28.48	-16	36,194	-0.04%
2020/06/02	3	28.19	15	28.18	28.17	-12	36,074	-0.03%
2020/06/01	4	27.92	28	28.02	28.05	-24	36,099	-0.07%
2020/05/29	3	27.79	2	27.80	27.86	1	36,125	0.00%
2020/05/28	0	0.00	2	28.01	27.90	-2	36,417	-0.01%
2020/05/27	2	27.89	49	27.86	27.85	-47	36,930	-0.13%
2020/05/26	15	27.83	8.1	27.80	27.82	6.9	37,686	0.02%
2020/05/25	11	27.23	3	27.23	27.50	8	37,769	0.02%
2020/05/22	26	27.55	20	27.50	27.45	6	37,724	0.02%
2020/05/19	3	27.43	2	27.46	27.43	1	37,371	0.00%
2020/05/18	11	27.34	8	27.26	27.25	3	37,373	0.01%
2020/05/15	3	27.33	8	27.53	27.43	-5	37,286	-0.01%
2020/05/14	5	27.51	3	27.58	27.48	2	37,309	0.01%
2020/05/13	1	27.50	9	27.67	27.75	-8	37,221	-0.02%
2020/05/12	1	27.53	2	27.59	27.55	-1	37,202	0.00%
2020/05/11	8	27.66	34.2	27.69	27.66	-26.2	37,225	-0.07%
2020/05/08	15	27.51	2	27.57	27.50	13	37,125	0.04%
2020/05/07	3	27.44	26	27.41	27.40	-23	37,179	-0.06%
2020/05/06	5	27.30	10	27.29	27.32	-5	37,098	-0.01%
2020/05/05	4	27.29	14	27.38	27.33	-10	37,146	-0.03%
2020/05/04	10	27.00	13.2	27.08	27.09	-3.2	37,105	-0.01%
2020/04/30	15	27.36	26	27.39	27.46	-11	36,925	-0.03%
2020/04/29	22	27.03	37	27.05	27.07	-15	37,079	-0.04%
2020/04/28	6	26.92	11	26.86	26.91	-5	37,392	-0.01%
2020/04/27	3	26.69	23.1	26.63	26.79	-20.1	39,171	-0.05%
2020/04/24	2	26.28	2	26.33	26.33	0	38,889	0.00%
2020/04/23	11	26.34	2	26.35	26.34	9	38,981	0.02%
2020/04/22	10	25.93	62	25.87	26.23	-52	38,900	-0.13%
2020/04/21	23	26.24	30	26.23	26.10	-7	38,703	-0.02%
2020/04/20	18	26.52	5	26.55	26.60	13	38,276	0.03%
2020/04/17	23	26.65	54	26.72	26.50	-31	38,143	-0.08%
2020/04/16	7	26.43	15	26.41	26.44	-8	37,641	-0.02%
2020/04/15	19	26.36	28	26.30	26.47	-9	37,489	-0.02%
2020/04/14	10	25.95	14	25.97	26.05	-4	37,155	-0.01%
2020/04/13	10	25.70	5	25.72	25.68	5	37,244	0.01%
2020/04/10	7	25.70	3	25.72	25.73	4	37,181	0.01%
2020/04/09	14	25.75	15	25.83	25.65	-1	37,221	0.00%
2020/04/08	19	25.47	41	25.52	25.77	-22	36,867	-0.06%
2020/04/07	32	25.19	198	25.19	25.22	-166	36,353	-0.46%	大賣/鉅額交易
2020/04/06	32	24.71	32	24.83	24.84	0	36,110	0.00%
2020/04/01	17	24.51	3	24.47	24.52	14	35,797	0.04%
2020/03/31	12	24.49	22	24.55	24.49	-10	35,582	-0.03%
2020/03/30	42	24.00	21	24.20	24.32	21	35,350	0.06%
2020/03/27	182	24.55	182	24.71	24.35	0	35,016	0.00%	大買/大賣/
2020/03/26	179	24.24	16	24.18	24.26	163	34,321	0.47%	大買/鉅額交易
2020/03/25	28.2	24.21	44	24.25	24.09	-15.8	33,888	-0.05%
2020/03/24	26	23.34	20.2	23.38	23.38	5.9	33,068	0.02%
2020/03/23	43.1	22.49	8	22.50	22.49	35.1	32,600	0.11%
2020/03/20	80	22.87	79	23.12	23.28	1	31,861	0.00%
2020/03/19	201.5	22.20	61	22.23	21.85	140.5	30,566	0.46%	大買/鉅額交易
2020/03/18	149.2	23.56	20	23.58	23.29	129.2	28,445	0.45%	大買/鉅額交易
2020/03/17	143	23.78	6	23.74	23.67	137	27,264	0.50%	大買/鉅額交易
2020/03/16	112	24.75	20	24.92	24.41	92	25,639	0.36%	大買/
2020/03/13	231	24.31	51	24.68	25.29	180	24,153	0.75%	大買/鉅額交易
2020/03/12	220.8	26.04	32.9	25.91	25.93	187.9	21,637	0.87%	大買/鉅額交易
2020/03/11	37	27.14	0	0.00	26.97	37	19,241	0.19%
2020/03/10	99	26.88	4	27.25	27.25	95	18,794	0.51%
2020/03/09	142	27.32	11	27.29	27.25	131	17,707	0.74%	大買/鉅額交易
2020/03/06	31	27.86	0	0.00	27.88	31	16,214	0.19%
2020/03/05	6	28.04	28	28.05	28.10	-22	16,065	-0.14%
2020/03/04	9	27.82	0	0.00	27.86	9	16,235	0.06%
2020/03/03	22	28.02	5	28.01	27.93	17	15,926	0.11%
2020/03/02	68	27.54	15	27.62	27.75	53	15,541	0.34%
2020/02/27	68.4	27.98	13	28.15	27.90	55.4	14,821	0.37%
2020/02/26	9	28.38	5	28.31	28.30	4	13,985	0.03%
2020/02/25	3	28.58	7	28.63	28.67	-4	13,480	-0.03%
2020/02/24	12	28.68	0	0.00	28.70	12	13,484	0.09%
2020/02/21	2.1	28.92	3	28.88	28.90	-1	13,361	-0.01%
2020/02/20	13	28.98	4	29.01	28.93	9	13,388	0.07%
2020/02/19	2	28.98	14	28.94	28.96	-12	13,416	-0.09%
2020/02/18	0	0.00	13	28.81	28.80	-13	13,342	-0.10%
2020/02/17	6	28.73	16	28.80	28.80	-10	13,204	-0.08%
2020/02/14	1	28.70	8	28.78	28.79	-7	13,043	-0.05%
2020/02/13	7	28.74	12	28.76	28.64	-5	12,980	-0.04%
2020/02/12	3	28.51	10	28.51	28.56	-7	13,444	-0.05%
2020/02/11	10	28.30	12	28.27	28.34	-2	13,351	-0.01%
2020/02/10	6	27.98	11	28.06	28.14	-5	13,445	-0.04%
2020/02/07	3	28.28	0	0.00	28.23	3	13,453	0.02%
2020/02/06	10	28.25	7	28.38	28.44	3	13,474	0.02%
2020/02/05	17	28.09	8	28.05	28.08	9	13,426	0.07%
2020/02/04	11	27.96	2	27.98	28.12	9	13,381	0.07%
2020/02/03	40	27.14	9.2	27.51	27.74	30.8	13,397	0.23%
2020/01/31	34	27.85	5.1	27.90	27.92	28.9	12,821	0.23%
2020/01/30	142	27.77	32	27.58	27.70	110	12,492	0.88%	大買/鉅額交易
2020/01/20	21	29.20	41	29.18	29.19	-20	10,664	-0.19%
2020/01/17	2	29.16	5	29.17	29.16	-3	10,913	-0.03%
2020/01/16	4	29.00	2	29.10	29.10	2	11,189	0.02%
2020/01/15	23	29.04	12	29.03	29.01	11	12,641	0.09%
2020/01/14	2	29.01	1	28.92	29.02	1	13,051	0.01%
2020/01/13	0	0.00	23	28.74	28.84	-23	13,473	-0.17%
2020/01/10	7	28.78	3	28.75	28.69	4	13,569	0.03%
2020/01/09	4	28.70	1	28.68	28.70	3	13,606	0.02%
2020/01/08	9	28.51	0	0.00	28.50	9	13,583	0.07%
2020/01/07	40	28.67	9	28.61	28.69	31	13,478	0.23%
2020/01/06	22	28.99	15	29.00	28.96	7	13,221	0.05%
2020/01/03	13	29.17	10	29.19	29.18	3	13,373	0.02%
2020/01/02	1	29.10	5	29.06	29.09	-4	13,410	-0.03%
2019/12/31	2	28.96	1	28.96	28.97	1	13,889	0.01%
2019/12/30	1	28.98	6	29.00	29.00	-5	13,762	-0.04%
2019/12/27	3	28.91	5.2	28.92	28.90	-2.2	13,551	-0.02%
2019/12/25	3	28.89	0.5	28.86	28.83	2.5	13,511	0.02%
2019/12/24	8	28.74	1	28.71	28.74	7	13,535	0.05%
2019/12/23	0	0.00	1	28.73	28.72	-1	13,547	-0.01%
2019/12/20	1	28.78	0	0.00	28.80	1	13,527	0.01%
2019/12/19	7	28.73	7	28.70	28.69	0	13,545	0.00%
2019/12/18	0	0.00	5	28.76	28.77	-5	13,651	-0.04%
2019/12/17	11	28.69	3	28.69	28.71	8	13,549	0.06%
2019/12/16	9	28.57	26	28.56	28.57	-17	13,469	-0.13%
2019/12/13	7	28.40	2	28.37	28.37	5	13,377	0.04%
2019/12/12	1	28.30	3	28.32	28.31	-2	13,384	-0.01%
2019/12/11	1	28.20	0	0.00	28.21	1	13,328	0.01%
2019/12/10	11	28.14	2	28.13	28.14	9	13,446	0.07%
2019/12/09	0	0.00	10	28.22	28.21	-10	13,528	-0.07%
2019/12/06	3	28.14	36.5	28.14	28.13	-33.5	13,516	-0.25%
2019/12/05	1.3	28.04	2	28.04	28.03	-0.7	13,450	-0.01%
2019/12/04	0.2	27.92	2	27.85	27.88	-1.8	13,511	-0.01%
2019/12/03	4	27.69	0	0.00	27.92	4	13,692	0.03%
2019/12/02	14	27.62	0	0.00	27.65	14	13,797	0.10%
2019/11/29	22	27.80	0	0.00	27.75	22	13,635	0.16%
2019/11/28	1	28.01	0	0.00	28.03	1	13,452	0.01%
2019/11/27	1	28.03	0	0.00	28.04	1	13,666	0.01%
2019/11/26	0	0.00	1	28.04	28.06	-1	13,631	-0.01%
2019/11/25	1	27.99	1	28.00	27.99	0	13,586	0.00%
2019/11/22	2	28.01	15	28.00	28.01	-13	13,516	-0.10%
2019/11/21	9	27.90	1	28.00	28.00	8	13,703	0.06%
2019/11/20	3	28.08	0	0.00	28.09	3	13,558	0.02%
2019/11/19	5	28.10	0	0.00	28.14	5	13,536	0.04%
2019/11/18	6	28.03	2	28.05	28.05	4	13,457	0.03%
2019/11/15	1	27.83	1	27.88	27.88	0	13,347	0.00%
2019/11/14	1	27.82	0	0.00	27.83	1	13,300	0.01%
2019/11/13	23	27.77	0	0.00	27.79	23	13,284	0.17%
2019/11/12	0	0.00	4	27.67	27.74	-4	13,309	-0.03%
2019/11/11	69	27.53	0	0.00	27.50	69	13,273	0.52%
2019/11/08	2	27.87	0	0.00	27.88	2	12,640	0.02%
2019/11/07	8	27.75	0	0.00	27.80	8	12,608	0.06%
2019/11/06	22	27.98	6	27.98	27.93	16	12,524	0.13%
2019/11/05	2	28.02	1	27.96	28.03	1	12,445	0.01%
2019/11/04	13	27.72	25.3	27.76	27.84	-12.3	12,571	-0.10%
2019/11/01	5	27.55	0	0.00	27.63	5	12,668	0.04%
2019/10/31	24	27.63	1	27.68	27.58	23	12,802	0.18%
2019/10/30	23	27.62	15	27.61	27.65	8	12,593	0.06%
2019/10/29	13	27.67	0	0.00	27.62	13	12,476	0.10%
2019/10/28	4	27.72	1	27.64	27.70	3	12,149	0.02%
2019/10/25	24	27.71	16	27.61	27.60	8	11,944	0.07%
2019/10/24	18	27.61	1	27.65	27.65	17	11,625	0.15%
2019/10/23	111	27.49	17	27.55	27.54	94	11,355	0.83%	大買/
2019/10/22	18.2	29.00	15	29.02	29.03	3.2	9,885	0.03%
2019/10/21	5	28.94	25	28.92	28.95	-20	9,478	-0.21%
2019/10/18	3	28.83	1	28.80	28.82	2	8,991	0.02%
2019/10/17	1	28.63	1	28.57	28.70	0	8,831	0.00%
2019/10/16	0	0.00	3	28.51	28.51	-3	8,735	-0.03%
2019/10/15	12	28.53	3	28.51	28.45	9	8,666	0.10%
2019/10/14	0	0.00	18	28.53	28.52	-18	8,593	-0.21%
2019/10/09	18	28.33	5	28.27	28.28	13	8,581	0.15%
2019/10/08	26	28.48	41	28.44	28.44	-15	8,493	-0.18%
2019/10/07	10	28.45	5	28.46	28.42	5	8,511	0.06%
2019/10/04	0	0.00	10	28.18	28.14	-10	7,917	-0.13%
2019/10/02	0	0.00	12	28.17	28.17	-12	7,930	-0.15%
2019/10/01	2	28.17	0	0.00	28.18	2	8,004	0.02%
2019/09/27	7	27.91	0	0.00	27.88	7	7,986	0.09%
2019/09/26	7	28.18	0	0.00	28.15	7	7,928	0.09%
2019/09/25	22	28.19	1	28.19	28.20	21	7,983	0.26%
2019/09/24	0	0.00	4	28.31	28.33	-4	8,100	-0.05%
2019/09/23	1	28.03	3	28.10	28.12	-2	8,000	-0.02%
2019/09/20	0	0.00	1	27.98	27.98	-1	7,850	-0.01%
2019/09/19	30	28.07	9	28.05	27.97	21	7,861	0.27%
2019/09/18	2	28.04	2	28.05	28.05	0	7,862	0.00%
2019/09/17	1	28.00	24	28.02	28.00	-23	7,859	-0.29%
2019/09/16	2	27.97	10.9	27.97	27.94	-8.9	7,809	-0.11%
2019/09/12	0	0.00	7	27.99	27.92	-7	7,861	-0.09%
2019/09/11	2	27.85	6	27.90	27.81	-4	7,833	-0.05%
2019/09/10	10	27.72	1	27.73	27.74	9	7,725	0.12%
2019/09/09	32	27.77	21	27.79	27.77	11	7,727	0.14%
2019/09/06	2	27.84	43	27.86	27.83	-41	7,701	-0.53%
2019/09/05	0	0.00	11	27.71	27.71	-11	7,572	-0.15%
2019/09/04	0	0.00	4	27.52	27.54	-4	7,409	-0.05%
2019/09/03	4	27.42	16	27.43	27.40	-12	7,314	-0.16%
2019/09/02	6.5	27.39	9	27.41	27.44	-2.5	7,237	-0.03%
2019/08/30	0	0.00	12	27.30	27.25	-12	7,220	-0.17%
2019/08/29	0	0.00	1	27.00	27.00	-1	7,036	-0.01%
2019/08/28	0	0.00	1	26.99	26.97	-1	7,116	-0.01%
2019/08/27	1	26.98	0	0.00	26.96	1	7,234	0.01%
2019/08/26	12	26.84	9	26.89	26.88	3	7,350	0.04%
2019/08/23	1	27.02	1	27.08	27.02	0	7,298	0.00%
2019/08/22	12	27.10	1	27.06	27.02	11	7,477	0.15%
2019/08/21	5	27.07	10	27.05	27.05	-5	7,546	-0.07%
2019/08/19	4	26.99	1	27.07	27.03	3	8,017	0.04%
2019/08/16	10	26.89	1	26.89	26.95	9	8,497	0.11%
2019/08/15	11	26.80	5	26.75	26.82	6	8,632	0.07%
2019/08/14	12	26.97	1	26.93	26.93	11	8,821	0.12%
2019/08/13	2	26.73	0	0.00	26.76	2	9,037	0.02%
2019/08/12	5	26.83	10	26.89	26.90	-5	9,379	-0.05%
2019/08/08	9	26.56	1	26.56	26.56	8	9,580	0.08%
2019/08/07	13	26.46	0	0.00	26.43	13	9,640	0.13%
2019/08/06	35	26.27	4	26.18	26.52	31	9,836	0.32%
2019/08/05	10	26.67	21	26.71	26.60	-11	9,910	-0.11%
2019/08/02	23	26.87	29	26.83	26.85	-6	9,881	-0.06%
2019/08/01	1	27.09	0	0.00	27.10	1	9,867	0.01%
2019/07/31	4	27.21	0	0.00	27.20	4	9,844	0.04%
2019/07/30	1	27.31	0	0.00	27.29	1	9,832	0.01%
2019/07/29	2	27.34	3	27.38	27.37	-1	9,985	-0.01%
2019/07/26	2	27.41	1	27.40	27.40	1	10,002	0.01%
2019/07/25	0	0.00	9	27.38	27.47	-9	9,973	-0.09%
2019/07/24	1	27.30	5	27.33	27.28	-4	9,839	-0.04%
2019/07/23	1	27.25	2	27.24	27.24	-1	9,743	-0.01%
2019/07/22	0	0.00	4	27.11	27.11	-4	9,640	-0.04%
2019/07/19	0	0.00	13	27.08	27.06	-13	9,632	-0.13%
2019/07/18	5	27.12	10	27.09	27.06	-5	9,668	-0.05%
2019/07/17	0	0.00	3	27.12	27.14	-3	9,614	-0.03%
2019/07/16	0	0.00	1	27.26	27.26	-1	9,616	-0.01%
2019/07/15	11	27.07	5	27.13	27.21	6	9,580	0.06%
2019/07/12	0	0.00	25	27.21	27.16	-25	9,519	-0.26%
2019/07/11	8	27.11	5	27.08	27.11	3	9,417	0.03%
2019/07/10	3	26.91	22	26.94	26.95	-19	9,359	-0.20%
2019/07/09	3	26.88	0	0.00	26.87	3	9,354	0.03%
2019/07/08	1	26.91	3	27.02	26.96	-2	9,386	-0.02%
2019/07/05	13	26.99	0	0.00	26.99	13	9,410	0.14%
2019/07/04	12	26.92	1	26.80	26.93	11	9,405	0.12%
2019/07/03	1	26.84	34	26.79	26.78	-33	9,587	-0.34%
2019/07/02	0	0.00	13	26.95	26.96	-13	9,637	-0.13%
2019/07/01	3	26.90	11	26.92	26.95	-8	9,701	-0.08%
2019/06/27	13	26.55	1	26.62	26.61	12	9,642	0.12%
2019/06/26	4	26.42	15	26.40	26.43	-11	9,628	-0.11%
2019/06/25	1	26.60	2	26.60	26.47	-1	9,602	-0.01%
2019/06/24	3	26.51	15	26.62	26.60	-12	9,553	-0.13%
2019/06/21	2	26.58	3	26.61	26.52	-1	9,504	-0.01%
2019/06/20	15	26.60	5	26.58	26.61	10	9,474	0.11%
2019/06/19	30	26.36	17	26.36	26.47	13	9,490	0.14%
2019/06/18	3	26.06	1	26.05	26.06	2	9,486	0.02%
2019/06/17	2	26.06	4	26.00	26.05	-2	9,491	-0.02%
2019/06/14	7.2	26.01	6	26.02	25.99	1.2	9,618	0.01%
2019/06/13	6	25.99	0	0.00	26.01	6	9,632	0.06%
2019/06/12	1	26.00	1	26.00	26.10	0	9,561	0.00%
2019/06/11	4	26.02	3	26.03	26.04	1	9,520	0.01%
2019/06/10	6	25.93	0	0.00	25.99	6	9,429	0.06%
2019/06/06	4	25.75	0	0.00	25.69	4	9,425	0.04%
2019/06/05	0	0.00	52	25.83	25.81	-52	9,293	-0.56%
2019/06/04	11	25.87	3	25.86	25.76	8	9,308	0.09%
2019/06/03	7	25.66	10	25.59	25.84	-3	9,261	-0.03%
2019/05/31	57.8	25.79	14	25.88	25.94	43.8	9,166	0.48%
2019/05/30	13	25.50	1	25.55	25.58	12	9,109	0.13%
2019/05/29	7	25.34	0	0.00	25.39	7	9,105	0.08%
2019/05/28	14	25.46	0	0.00	25.50	14	9,002	0.16%
2019/05/27	9	25.38	1	25.57	25.45	8	9,012	0.09%
2019/05/24	19	25.45	0	0.00	25.44	19	8,978	0.21%
2019/05/23	26	25.49	1	25.46	25.44	25	8,938	0.28%
2019/05/22	21	25.85	0	0.00	25.79	21	8,554	0.25%
2019/05/21	7	25.65	16	25.70	25.76	-9	8,558	-0.11%
2019/05/20	13	25.67	5	25.70	25.70	8	8,317	0.10%
2019/05/17	37.3	25.80	1	25.89	25.70	36.3	8,142	0.45%
2019/05/16	34	26.01	0	0.00	25.92	34	7,872	0.43%
2019/05/15	18	26.20	5	26.22	26.18	13	7,697	0.17%
2019/05/14	40	25.82	1	26.04	26.07	39	7,656	0.51%
2019/05/13	28	26.27	3	26.32	26.09	25	7,409	0.34%
2019/05/10	9.3	26.61	12	26.58	26.55	-2.7	7,083	-0.04%
2019/05/09	7	26.69	30	26.82	26.74	-23	6,862	-0.34%
2019/05/08	0	0.00	10	26.96	27.20	-10	6,628	-0.15%
2019/05/07	13	27.17	0	0.00	27.26	13	6,768	0.19%
2019/05/06	1	27.11	61	27.05	27.08	-60	6,968	-0.86%
2019/05/03	11	27.46	2	27.52	27.56	9	6,823	0.13%
2019/05/02	0	0.00	1	27.39	27.40	-1	6,805	-0.01%
2019/04/30	0	0.00	47	27.24	27.35	-47	6,847	-0.69%
2019/04/29	0	0.00	2	27.34	27.35	-2	6,855	-0.03%
2019/04/26	1	27.49	75	27.51	27.52	-74	6,893	-1.07%
2019/04/25	0.2	27.65	9	27.58	27.65	-8.8	6,895	-0.13%
2019/04/24	1	27.56	10	27.55	27.57	-9	6,904	-0.13%
2019/04/23	1	27.41	0	0.00	27.36	1	6,843	0.01%
2019/04/22	2	27.43	0	0.00	27.41	2	6,833	0.03%
2019/04/19	1	27.34	2	27.31	27.35	-1	6,797	-0.01%
2019/04/18	0	0.00	1	27.46	27.14	-1	6,739	-0.01%
2019/04/17	3	27.47	1	27.45	27.44	2	6,701	0.03%
2019/04/16	5	27.25	7	27.16	27.25	-2	6,569	-0.03%
2019/04/15	8	26.97	14	26.98	26.99	-6	6,395	-0.09%
2019/04/12	3	26.82	0	0.00	26.76	3	6,639	0.05%
2019/04/11	0	0.00	6	26.98	26.89	-6	6,849	-0.09%
2019/04/10	0	0.00	1	26.93	26.97	-1	6,895	-0.01%
2019/04/09	0	0.00	2	27.03	27.02	-2	6,835	-0.03%
2019/04/08	2	26.92	4	26.95	26.93	-2	6,633	-0.03%
2019/04/03	0	0.00	2	26.74	26.73	-2	6,721	-0.03%
2019/04/02	0	0.00	11	26.58	26.58	-11	6,770	-0.16%
2019/04/01	12	26.58	3	26.56	26.51	9	6,747	0.13%
2019/03/29	12	26.29	1	26.39	26.40	11	6,645	0.17%
2019/03/28	0	0.00	17	26.23	26.24	-17	6,603	-0.26%
2019/03/27	1	26.29	12	26.25	26.28	-11	6,599	-0.17%
2019/03/26	1	26.25	0.5	26.29	26.25	0.5	6,586	0.01%
2019/03/25	4	26.10	1	26.10	26.10	3	6,812	0.04%
2019/03/22	5	26.47	2	26.45	26.37	3	6,765	0.04%
2019/03/21	14	26.35	1	26.31	26.37	13	6,637	0.20%
2019/03/20	0	0.00	3	26.20	26.20	-3	6,477	-0.05%
2019/03/19	0.1	26.24	1	26.25	26.22	-0.9	6,474	-0.01%
2019/03/18	3	26.00	0	0.00	26.13	3	6,282	0.05%
2019/03/15	2	25.97	0	0.00	25.91	2	6,315	0.03%
2019/03/13	1	26.00	0	0.00	25.98	1	6,393	0.02%
2019/03/12	10	26.05	0	0.00	26.01	10	6,406	0.16%
2019/03/11	3	25.85	1	25.85	25.89	2	6,398	0.03%
2019/03/08	9	25.73	20	25.71	25.84	-11	6,486	-0.17%
2019/03/07	0.1	26.03	6	26.01	25.98	-5.9	6,446	-0.09%
2019/03/06	1	26.05	0	0.00	26.08	1	6,448	0.02%
2019/03/05	0	0.00	5	26.00	26.00	-5	6,424	-0.08%
2019/03/04	0.5	26.14	6	25.96	26.12	-5.5	6,359	-0.09%
2019/02/27	0	0.00	2	26.02	25.96	-2	6,190	-0.03%
2019/02/26	11	26.27	4	26.22	26.18	7	6,134	0.11%
2019/02/25	0	0.00	6	26.07	26.13	-6	6,036	-0.10%
2019/02/22	0	0.00	8	25.90	25.90	-8	5,846	-0.14%
2019/02/21	7	25.79	1.4	25.84	25.84	5.6	5,647	0.10%
2019/02/20	0	0.00	62	25.70	25.74	-62	5,522	-1.12%
2019/02/19	0.1	25.55	6	25.55	25.52	-5.9	5,357	-0.11%
2019/02/18	0	0.00	1	25.52	25.52	-1	5,339	-0.02%
2019/02/15	0	0.00	16	25.47	25.39	-16	5,279	-0.30%
2019/02/14	3.5	25.48	3	25.46	25.43	0.5	5,240	0.01%
2019/02/13	0	0.00	11	25.36	25.42	-11	5,182	-0.21%
2019/02/12	0	0.00	29	25.18	25.26	-29	5,100	-0.57%
2019/02/11	0	0.00	28	24.99	24.99	-28	4,965	-0.56%
2019/01/30	4	25.00	7	24.96	24.92	-3	4,909	-0.06%
2019/01/29	28	24.87	7	24.91	24.89	21	4,913	0.43%
2019/01/28	1	25.01	11	25.03	25.01	-10	4,903	-0.20%
2019/01/25	13	24.89	29	24.85	24.90	-16	4,787	-0.33%
2019/01/24	3.2	24.53	5	24.56	24.55	-1.8	4,632	-0.04%
2019/01/23	7	24.42	0	0.00	24.44	7	4,651	0.15%
2019/01/22	1	24.51	4	24.49	24.50	-3	4,706	-0.06%
2019/01/21	10	24.57	9	24.52	24.51	1	4,849	0.02%
2019/01/18	14	24.39	10	24.40	24.39	4	5,011	0.08%
2019/01/17	1	24.23	0	0.00	24.26	1	5,280	0.02%
2019/01/15	15	24.13	1	24.17	24.13	14	6,020	0.23%
2019/01/14	1	24.05	10	24.04	23.99	-9	6,153	-0.15%
2019/01/11	11	24.11	0	0.00	24.04	11	6,239	0.18%
2019/01/09	20	24.03	0	0.00	24.05	20	6,401	0.31%
2019/01/08	5	23.79	0	0.00	23.79	5	6,461	0.08%
2019/01/07	15	23.68	0	0.00	23.73	15	6,725	0.22%
2019/01/04	33.4	23.24	20	23.16	23.40	13.4	7,051	0.19%
2019/01/03	26	23.64	0	0.00	23.59	26	7,909	0.33%
2019/01/02	23	23.98	2	24.03	23.83	21	8,005	0.26%
2018/12/28	14.2	23.93	0	0.00	23.94	14.2	8,282	0.17%
2018/12/27	1	23.95	0	0.00	23.91	1	8,621	0.01%
2018/12/26	16	23.86	6	23.79	23.72	10	8,759	0.11%
2018/12/25	22	23.90	11	23.91	23.97	11	8,686	0.13%
2018/12/24	1	24.16	49	24.12	24.18	-48	8,487	-0.57%
2018/12/22	1	24.15	0	0.00	24.17	1	8,472	0.01%
2018/12/21	5	24.05	0	0.00	24.14	5	8,473	0.06%
2018/12/19	1	24.14	0	0.00	24.14	1	8,442	0.01%
2018/12/18	26	24.04	0	0.00	24.03	26	8,463	0.31%
2018/12/17	4	24.31	0	0.00	24.31	4	8,215	0.05%
2018/12/14	2	24.27	2	24.32	24.31	0	8,178	0.00%
2018/12/12	7	24.30	1	24.30	24.32	6	8,220	0.07%
2018/12/11	17	24.14	0	0.00	24.18	17	8,275	0.21%
2018/12/10	29	24.14	0	0.00	24.07	29	8,351	0.35%
2018/12/07	1	24.25	0	0.00	24.28	1	8,234	0.01%
2018/12/06	19	24.20	25	24.21	24.19	-6	8,290	-0.07%
2018/12/05	6	24.61	0	0.00	24.60	6	8,209	0.07%
2018/12/04	23	24.89	5	24.94	24.82	18	8,447	0.21%
2018/12/03	7	24.82	7	24.79	24.89	0	8,500	0.00%
2018/11/29	1	24.44	1	24.42	24.38	0	8,342	0.00%
2018/11/28	1	24.25	1	24.20	24.27	0	8,290	0.00%
2018/11/27	5	24.03	0	0.00	24.10	5	8,278	0.06%
2018/11/26	8	24.05	0	0.00	24.11	8	8,272	0.10%
2018/11/23	4.7	23.88	10	23.93	23.94	-5.3	8,256	-0.06%
2018/11/22	2.2	24.01	2	24.03	23.98	0.2	8,224	0.00%
2018/11/21	5	23.90	0	0.00	24.14	5	8,179	0.06%
2018/11/19	2	24.39	16	24.37	24.40	-14	8,079	-0.17%
2018/11/16	0.3	24.34	2	24.26	24.29	-1.7	8,055	-0.02%
2018/11/15	1	24.15	1	24.10	24.22	0	8,043	0.00%
2018/11/14	20	24.14	0	0.00	24.15	20	8,020	0.25%
2018/11/13	12.3	23.80	0.5	24.19	24.12	11.8	8,005	0.15%
2018/11/12	0	0.00	4	24.21	24.18	-4	7,914	-0.05%
2018/11/09	2	24.30	0	0.00	24.21	2	7,901	0.03%
2018/11/08	2	24.36	1	24.40	24.37	1	7,862	0.01%
2018/11/07	3	24.16	0	0.00	24.21	3	7,823	0.04%
2018/11/06	1	24.08	0	0.00	24.08	1	7,809	0.01%
2018/11/02	1	24.18	0	0.00	24.18	1	7,715	0.01%
2018/11/01	7	24.00	3	24.06	24.08	4	7,680	0.05%
2018/10/31	2	23.73	4	23.74	23.78	-2	7,620	-0.03%
2018/10/30	1	23.27	4	23.37	23.42	-3	7,572	-0.04%
2018/10/29	3	23.26	8	23.27	23.34	-5	7,528	-0.07%
2018/10/26	12	23.37	30	23.43	23.43	-18	7,385	-0.24%
2018/10/25	30	23.60	5	23.63	23.59	25	7,185	0.35%
2018/10/24	6	23.98	0	0.00	24.12	6	6,901	0.09%
2018/10/23	63	24.24	2	24.20	24.13	61	6,812	0.90%
2018/10/22	82	25.78	20	25.79	25.81	62	6,360	0.97%
2018/10/19	1	25.50	0	0.00	25.55	1	6,251	0.02%
2018/10/18	4	25.56	3	25.52	25.54	1	6,234	0.02%
2018/10/17	8	25.61	15	25.65	25.51	-7	6,223	-0.11%
2018/10/16	3	25.38	3	25.37	25.39	0	6,122	0.00%
2018/10/15	3	25.23	10	25.20	25.18	-7	5,996	-0.12%
2018/10/12	51	24.98	5	25.16	25.26	46	5,746	0.80%
2018/10/11	69	24.98	1	24.81	24.91	68	5,427	1.25%
2018/10/09	29.2	26.28	0	0.00	26.34	29.2	4,295	0.68%
2018/10/08	51	26.43	3	26.43	26.70	48	3,944	1.22%
2018/10/05	24	26.41	0	0.00	26.43	24	3,543	0.68%
2018/10/04	4	26.74	0	0.00	26.78	4	3,174	0.13%
2018/10/03	9	26.88	0	0.00	26.97	9	3,010	0.30%
2018/10/02	0	0.00	3	27.18	27.20	-3	2,889	-0.10%
2018/09/28	3	27.25	0	0.00	27.28	3	2,983	0.10%
2018/09/26	4	27.39	0	0.00	27.40	4	3,083	0.13%
2018/09/25	1	27.48	0	0.00	27.49	1	3,115	0.03%
2018/09/21	4	27.36	0	0.00	27.41	4	3,108	0.13%
2018/09/20	1	27.38	0	0.00	27.40	1	3,130	0.03%
2018/09/19	2	27.41	2	27.41	27.41	0	3,246	0.00%
2018/09/18	4	27.33	0	0.00	27.40	4	3,280	0.12%
2018/09/17	3	27.40	9	27.53	27.46	-6	3,338	-0.18%
2018/09/14	1	27.11	9	27.15	27.40	-8	3,392	-0.24%
2018/09/13	1	26.80	0	0.00	26.92	1	3,354	0.03%
2018/09/12	5	26.68	0	0.00	26.74	5	3,327	0.15%
2018/09/10	10	26.70	0	0.00	26.67	10	3,260	0.31%
2018/09/07	1	27.26	0	0.00	27.19	1	3,011	0.03%
2018/09/06	1	27.30	1	27.43	27.45	0	2,903	0.00%
2018/09/05	3	27.61	0.2	27.63	27.53	2.8	2,877	0.10%
2018/09/04	4	27.65	0	0.00	27.63	4	2,863	0.14%
2018/09/03	11	27.71	4	27.82	27.63	7	2,927	0.24%
2018/08/31	2	27.60	0	0.00	27.78	2	2,999	0.07%
2018/08/30	2	27.67	2	27.70	27.70	0	3,069	0.00%
2018/08/29	2	27.56	0	0.00	27.61	2	3,158	0.06%
2018/08/28	1	27.48	0	0.00	27.56	1	3,165	0.03%
2018/08/17	2	27.13	0	0.00	27.12	2	3,491	0.06%
2018/08/16	2	27.05	0	0.00	27.09	2	3,491	0.06%
2018/08/13	0	0.00	2	27.37	27.18	-2	3,566	-0.06%
2018/08/09	0	0.00	3	27.53	27.50	-3	3,723	-0.08%
2018/08/07	2	27.46	0	0.00	27.45	2	3,745	0.05%
2018/08/06	0	0.00	7	27.36	27.43	-7	3,772	-0.19%
2018/08/03	0	0.00	15	27.17	27.18	-15	3,769	-0.40%
2018/08/02	1	27.00	0	0.00	27.00	1	3,725	0.03%
2018/08/01	0	0.00	3.2	27.23	27.28	-3.2	3,656	-0.09%
2018/07/31	0	0.00	2	27.00	27.19	-2	3,629	-0.06%
2018/07/30	0	0.00	12	26.95	27.04	-12	3,552	-0.34%
2018/07/27	0	0.00	6	26.82	26.89	-6	3,450	-0.17%
2018/07/26	1	26.52	2	26.55	26.59	-1	3,256	-0.03%
2018/07/25	0	0.00	0.2	26.47	26.47	-0.2	3,187	-0.01%
2018/07/24	0	0.00	3	26.37	26.42	-3	3,117	-0.10%
2018/07/23	0	0.00	8	26.20	26.23	-8	3,099	-0.26%
2018/07/20	0	0.00	9	26.20	26.14	-9	3,131	-0.29%
2018/07/18	0	0.00	6	26.18	26.21	-6	3,264	-0.18%
2018/07/16	1	25.88	10	25.88	25.93	-9	3,155	-0.29%
2018/07/11	1	25.51	0	0.00	25.51	1	3,160	0.03%
2018/07/06	3	25.17	0	0.00	25.30	3	3,128	0.10%
2018/07/05	4	25.42	0	0.00	25.31	4	3,045	0.13%
2018/07/03	0.4	25.60	0	0.00	25.50	0.4	2,932	0.01%
2018/07/02	2	25.64	0	0.00	25.61	2	2,896	0.07%
2018/06/29	12	25.63	0	0.00	25.66	12	2,877	0.42%
2018/06/28	10	25.42	0	0.00	25.40	10	2,842	0.35%
2018/06/27	7	25.67	0	0.00	25.64	7	2,725	0.26%
2018/06/26	13.6	25.63	0	0.00	25.65	13.6	2,696	0.50%
2018/06/25	1	25.77	0	0.00	25.78	1	2,557	0.04%
2018/06/22	2	25.93	0	0.00	26.00	2	2,434	0.08%
2018/06/20	2	26.00	0	0.00	26.10	2	2,418	0.08%
2018/06/15	1	26.26	0	0.00	26.32	1	2,356	0.04%
2018/06/14	10	26.39	0	0.00	26.39	10	2,326	0.43%
2018/06/12	0	0.00	1	26.60	26.60	-1	2,343	-0.04%
2018/06/11	10	26.64	1	26.65	26.69	9	2,363	0.38%
2018/06/08	1	26.74	5	26.63	26.67	-4	2,313	-0.17%
2018/06/07	0	0.00	1	26.82	26.79	-1	2,251	-0.04%
2018/06/04	1	26.40	0	0.00	26.62	1	2,096	0.05%
2018/06/01	0	0.00	5	26.30	26.40	-5	2,066	-0.24%
2018/05/25	0	0.00	1	26.37	26.33	-1	1,789	-0.06%
2018/05/24	0	0.00	10	26.40	26.41	-10	1,850	-0.54%
2018/05/21	0	0.00	2	26.39	26.35	-2	1,807	-0.11%
2018/05/18	0	0.00	4	26.17	26.20	-4	1,804	-0.22%
2018/05/15	0	0.00	2	25.79	25.78	-2	1,691	-0.12%
2018/05/14	0	0.00	1	25.75	25.85	-1	1,896	-0.05%
2018/05/07	1	25.24	0	0.00	25.30	1	1,950	0.05%
2018/04/27	2	25.07	0	0.00	25.15	2	2,318	0.09%
2018/04/26	10	25.29	0	0.00	25.23	10	2,349	0.43%
2018/04/25	10	25.15	10	25.27	25.31	0	2,317	0.00%
2018/04/24	2	25.50	0	0.00	25.50	2	2,303	0.09%
2018/04/23	1	25.67	0	0.00	25.69	1	2,345	0.04%
2018/04/18	3	25.73	0	0.00	25.68	3	2,513	0.12%
2018/04/17	2	25.77	0	0.00	25.77	2	2,525	0.08%
2018/04/16	1	25.83	0	0.00	25.98	1	2,506	0.04%
2018/04/09	1	25.85	7	25.89	25.95	-6	2,688	-0.22%
2018/04/03	1	25.89	0	0.00	25.92	1	2,706	0.04%
2018/04/02	0	0.00	2	26.00	26.02	-2	2,730	-0.07%
2018/03/31	0	0.00	5	25.95	25.95	-5	2,747	-0.18%
2018/03/26	0	0.00	2	25.90	26.00	-2	2,720	-0.07%
2018/03/23	1	25.86	1	25.81	25.82	0	2,712	0.00%
2018/03/20	0	0.00	0.2	26.16	26.13	-0.2	2,668	-0.01%
2018/03/16	0	0.00	1	26.06	26.16	-1	2,658	-0.04%
2018/03/14	1	26.10	0	0.00	26.08	1	2,648	0.04%
2018/03/13	0.2	26.17	0	0.00	26.17	0.2	2,682	0.01%
2018/03/09	0	0.00	1	26.05	25.93	-1	2,951	-0.03%
2018/03/08	0	0.00	25	25.96	26.01	-25	3,053	-0.82%
2018/03/01	1	25.82	0	0.00	25.91	1	3,134	0.03%
2018/02/21	0	0.00	4	25.64	25.72	-4	3,099	-0.13%
2018/02/12	3	25.25	0	0.00	25.15	3	3,108	0.10%
2018/02/09	4	24.70	0	0.00	25.50	4	3,102	0.13%
2018/02/07	1	25.39	0	0.00	25.43	1	3,121	0.03%
2018/02/06	11	24.82	6	25.31	24.99	5	3,135	0.16%
2018/02/05	5	25.92	2	25.90	26.00	3	3,057	0.10%
2018/01/31	0	0.00	1	26.41	26.45	-1	3,123	-0.03%
2018/01/30	2	26.50	1	26.67	26.41	1	3,101	0.03%
2018/01/29	6	26.80	11	26.77	26.80	-5	3,093	-0.16%
2018/01/25	0	0.00	15	26.51	26.45	-15	2,973	-0.50%
2018/01/24	0	0.00	1	26.34	26.32	-1	2,899	-0.03%
2018/01/23	10	26.20	0	0.00	26.20	10	2,797	0.36%
2018/01/22	0	0.00	3	26.22	26.25	-3	2,888	-0.10%
2018/01/18	0	0.00	1	26.12	26.02	-1	2,819	-0.04%
2018/01/17	0	0.00	3	25.88	25.92	-3	2,709	-0.11%
2018/01/16	0	0.00	1	25.76	25.80	-1	2,680	-0.04%
2018/01/08	0	0.00	2	25.52	25.57	-2	2,554	-0.08%
2018/01/05	0	0.00	2	25.40	25.44	-2	2,548	-0.08%
2018/01/03	0	0.00	1	25.25	25.31	-1	2,543	-0.04%