元大高股息 (0056)-中國信託-三重券商分點個股進出

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
38.92
漲跌
▼0.10
漲幅
-0.26%
成交量
10,442張
產業
上市
3357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－中國信託-三重券商分點個股進出

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

中國信託-三重券商分點個股進出
中國信託-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	1.7	38.94	0.1	39.02	38.92	1.6	29,421	0.01%
2024/05/08	7.8	38.94	39	39.03	39.02	-31.2	29,501	-0.11%
2024/05/07	2.3	38.97	27.2	38.91	38.97	-24.9	29,676	-0.08%
2024/05/06	3.3	38.77	1	38.78	38.88	2.3	29,727	0.01%
2024/05/03	2.7	38.62	0	0.00	38.45	2.7	29,694	0.01%
2024/05/02	2.4	38.15	1	38.18	38.35	1.3	29,894	0.00%
2024/04/30	3.3	38.31	22	38.35	38.32	-18.7	29,995	-0.06%
2024/04/29	8.1	38.28	3	38.23	38.34	5.1	30,224	0.02%
2024/04/26	1.5	37.79	1	37.78	37.69	0.5	30,421	0.00%
2024/04/25	15.8	37.51	6	37.52	37.51	9.8	30,629	0.03%
2024/04/24	7.3	37.63	3.4	37.67	37.85	3.9	31,019	0.01%
2024/04/23	19.4	37.13	0.1	37.03	37.12	19.3	32,830	0.06%
2024/04/22	37.3	37.04	3.4	37.23	36.92	33.9	34,650	0.10%
2024/04/19	94.4	37.40	52	36.79	37.27	42.4	34,860	0.12%
2024/04/18	67.6	38.20	10.5	38.18	38.18	57.1	33,506	0.17%
2024/04/17	71.7	38.82	15.8	38.87	38.94	55.9	32,984	0.17%
2024/04/16	121.2	38.59	58.2	38.74	38.49	63.1	32,116	0.20%	大買/
2024/04/15	57.7	39.63	2.4	39.56	39.62	55.3	30,685	0.18%
2024/04/12	48.6	40.06	0.3	40.07	39.98	48.3	30,281	0.16%
2024/04/11	22.5	39.93	4	39.94	40.09	18.5	30,433	0.06%
2024/04/10	5.8	40.25	52.2	40.15	40.20	-46.4	30,557	-0.15%
2024/04/09	3.5	39.99	4.3	39.98	39.99	-0.8	31,635	0.00%
2024/04/08	17.3	39.76	8.9	39.88	39.92	8.5	31,929	0.03%
2024/04/03	8.5	39.81	2	39.80	39.75	6.5	31,830	0.02%
2024/04/02	11.4	39.85	0.3	39.87	39.88	11.1	31,934	0.03%
2024/04/01	49.5	39.76	8.5	39.71	39.59	41	32,441	0.13%
2024/03/29	6.7	39.73	7.6	39.69	39.86	-0.9	32,753	0.00%
2024/03/28	4.4	39.49	50.9	39.70	39.74	-46.5	32,919	-0.14%
2024/03/27	4	39.41	7.1	39.46	39.55	-3.1	33,013	-0.01%
2024/03/26	51.4	39.42	13.1	39.23	39.24	38.2	33,076	0.12%
2024/03/25	18.5	39.75	4	39.77	39.62	14.5	33,059	0.04%
2024/03/22	17.2	39.82	13	39.77	39.80	4.2	33,201	0.01%
2024/03/21	4.5	39.90	5	39.80	39.93	-0.5	33,133	0.00%
2024/03/20	7.5	39.77	36	39.99	39.63	-28.5	33,302	-0.09%
2024/03/19	6.9	39.56	7.6	39.62	39.70	-0.7	33,682	0.00%
2024/03/18	7.4	39.13	26.8	39.22	39.36	-19.5	34,225	-0.06%
2024/03/15	5.2	38.78	7.4	38.84	39.02	-2.2	34,152	-0.01%
2024/03/14	11.3	38.76	1.1	38.70	38.72	10.2	33,922	0.03%
2024/03/13	16.8	39.03	10	39.10	39.08	6.8	33,830	0.02%
2024/03/12	5.7	38.80	70.1	38.77	38.99	-64.4	33,698	-0.19%
2024/03/11	29.2	38.46	4	38.54	38.43	25.2	33,783	0.07%
2024/03/08	43.5	38.48	97.1	38.75	38.45	-53.6	33,669	-0.16%
2024/03/07	72.3	38.53	23	38.66	38.68	49.3	33,152	0.15%
2024/03/06	11.8	38.33	11.3	38.46	38.53	0.4	32,892	0.00%
2024/03/05	7.7	38.04	84.1	38.11	38.16	-76.4	32,576	-0.23%
2024/03/04	7.9	38.06	56	37.98	38.00	-48.1	32,498	-0.15%
2024/03/01	6.6	37.77	11	37.72	37.74	-4.4	32,039	-0.01%
2024/02/29	4.4	37.52	3.7	37.54	37.70	0.7	32,168	0.00%
2024/02/27	8.7	37.53	108	37.52	37.51	-99.3	32,028	-0.31%	大賣/
2024/02/26	7.9	37.64	6.5	37.61	37.68	1.4	31,870	0.00%
2024/02/23	8.4	37.78	7	37.85	37.59	1.4	31,783	0.00%
2024/02/22	2.3	37.57	99.9	37.62	37.65	-97.6	32,100	-0.30%
2024/02/21	2.3	37.32	7.7	37.32	37.29	-5.4	31,762	-0.02%
2024/02/20	3.8	37.35	109.4	37.38	37.39	-105.6	31,741	-0.33%	大賣/鉅額交易
2024/02/19	13.8	37.10	19.3	37.09	37.14	-5.5	31,436	-0.02%
2024/02/16	18.6	37.08	21.6	37.07	37.07	-3	31,677	-0.01%
2024/02/15	24.4	36.82	63.7	36.83	36.86	-39.3	31,353	-0.13%
2024/02/05	21.3	36.42	0	0.00	36.45	21.3	30,608	0.07%
2024/02/02	7.1	36.48	29	36.48	36.45	-21.9	30,525	-0.07%
2024/02/01	5.4	36.29	50	36.29	36.30	-44.6	30,337	-0.15%
2024/01/31	15.5	36.25	0	0.00	36.20	15.5	30,544	0.05%
2024/01/30	1.9	36.33	46	36.40	36.36	-44.1	30,496	-0.14%
2024/01/29	5	36.16	24	36.25	36.28	-19	30,526	-0.06%
2024/01/26	20.7	36.15	15	36.06	36.07	5.7	30,394	0.02%
2024/01/25	2.4	36.41	0	0.00	36.29	2.4	30,391	0.01%
2024/01/24	15.5	36.26	11.5	36.33	36.23	3.9	30,277	0.01%
2024/01/23	5.3	36.14	3	36.13	36.20	2.3	30,812	0.01%
2024/01/22	26.8	36.08	30	36.06	36.14	-3.2	30,686	-0.01%
2024/01/19	23.1	35.45	4	35.49	35.65	19.1	30,473	0.06%
2024/01/18	53.6	35.22	3	35.24	35.12	50.6	31,058	0.16%
2024/01/17	143.7	35.38	23	35.30	35.19	120.6	30,727	0.39%	大買/鉅額交易
2024/01/16	233.3	36.21	8	36.29	36.37	225.3	29,046	0.78%	大買/鉅額交易
2024/01/15	74.9	36.44	48.1	36.45	36.42	26.8	27,642	0.10%
2024/01/12	7.2	36.31	5.6	36.36	36.33	1.6	27,656	0.01%
2024/01/11	14.3	36.31	3.1	36.36	36.39	11.2	28,953	0.04%
2024/01/10	19.1	36.25	14.2	36.25	36.24	4.9	31,275	0.02%
2024/01/09	6.2	36.52	0	0.00	36.49	6.2	32,297	0.02%
2024/01/08	18.7	36.76	2	36.59	36.57	16.7	32,979	0.05%
2024/01/05	21.6	36.62	4	36.66	36.55	17.6	33,330	0.05%
2024/01/04	18.2	36.60	7	36.61	36.59	11.2	33,253	0.03%
2024/01/03	101.9	36.74	4.8	36.77	36.68	97.1	33,531	0.29%	大買/
2024/01/02	82.2	37.23	6.8	37.30	37.17	75.3	32,601	0.23%
2023/12/29	5.3	37.34	5.1	37.45	37.40	0.2	32,410	0.00%
2023/12/28	5.4	37.37	12	37.44	37.33	-6.6	32,806	-0.02%
2023/12/27	27.6	37.36	51.3	37.34	37.42	-23.7	33,456	-0.07%
2023/12/26	9.7	36.88	118.5	36.93	37.00	-108.8	33,230	-0.33%	大賣/鉅額交易
2023/12/25	2	36.64	38	36.59	36.65	-36	32,781	-0.11%
2023/12/22	17.3	36.34	7.2	36.36	36.37	10.1	32,487	0.03%
2023/12/21	26.3	36.22	17	36.25	36.33	9.3	32,461	0.03%
2023/12/20	12.9	36.38	32	36.52	36.57	-19.1	32,376	-0.06%
2023/12/19	61.1	36.03	8.1	36.02	36.10	53	32,120	0.17%
2023/12/18	20.6	36.28	5.6	36.37	36.38	15	32,281	0.05%
2023/12/15	27	36.44	4	36.41	36.36	23	32,159	0.07%
2023/12/14	19.3	36.47	94.2	36.51	36.55	-74.8	31,933	-0.23%
2023/12/13	4.2	35.95	38.7	35.95	36.06	-34.4	31,472	-0.11%
2023/12/12	21	35.61	0	0.00	35.58	21	30,915	0.07%
2023/12/11	52.4	35.48	38.8	35.48	35.47	13.7	30,849	0.04%
2023/12/08	2.6	35.44	21.5	35.54	35.42	-18.8	30,809	-0.06%
2023/12/07	55.9	35.25	1	35.25	35.25	54.9	30,780	0.18%
2023/12/06	13.5	35.28	97.1	35.27	35.31	-83.6	31,299	-0.27%
2023/12/05	28.4	34.99	0	0.00	35.05	28.4	31,001	0.09%
2023/12/04	7.2	35.22	30	35.23	35.19	-22.8	30,868	-0.07%
2023/12/01	2.8	35.11	43	35.15	35.13	-40.2	30,932	-0.13%
2023/11/30	4.8	35.06	1.7	35.03	35.08	3.1	30,907	0.01%
2023/11/29	2.1	35.04	45.4	35.08	35.09	-43.3	30,961	-0.14%
2023/11/28	0.6	34.85	17.2	34.84	34.90	-16.6	30,789	-0.05%
2023/11/27	40	34.88	15	34.93	34.75	25	30,758	0.08%
2023/11/24	33	34.96	1	34.99	34.94	32	30,597	0.10%
2023/11/23	81.6	34.99	11	34.94	34.97	70.6	30,643	0.23%
2023/11/22	21.4	35.04	0.7	35.09	35.05	20.7	30,857	0.07%
2023/11/21	4.7	35.23	149.2	35.22	35.30	-144.6	31,044	-0.47%	大賣/鉅額交易
2023/11/20	15	34.85	19.2	34.83	34.90	-4.2	31,152	-0.01%
2023/11/17	5.8	34.84	3	34.88	34.82	2.8	31,201	0.01%
2023/11/16	24.2	34.75	12.2	34.78	34.77	12	31,282	0.04%
2023/11/15	23.4	34.90	13.8	35.06	34.83	9.6	31,235	0.03%
2023/11/14	7.9	34.69	6.2	34.64	34.68	1.7	31,232	0.01%
2023/11/13	5.7	34.61	8	34.60	34.54	-2.3	31,300	-0.01%
2023/11/10	13.1	34.37	30	34.38	34.43	-16.9	31,543	-0.05%
2023/11/09	3.7	34.54	12	34.55	34.55	-8.3	31,693	-0.03%
2023/11/08	8	34.53	62	34.55	34.54	-54	32,047	-0.17%
2023/11/07	49	34.19	29	34.23	34.23	20	32,009	0.06%
2023/11/06	19.7	34.16	26.1	34.11	34.24	-6.3	32,783	-0.02%
2023/11/03	5.5	33.67	11	33.69	33.69	-5.5	32,772	-0.02%
2023/11/02	7.7	33.48	13	33.47	33.52	-5.3	33,164	-0.02%
2023/11/01	8	32.84	14.3	32.84	32.89	-6.3	33,528	-0.02%
2023/10/31	54.6	32.90	8	32.88	32.69	46.6	34,305	0.14%
2023/10/30	9.8	33.22	2	33.14	33.23	7.8	35,099	0.02%
2023/10/27	8	33.12	5	33.13	33.13	3	35,971	0.01%
2023/10/26	41.6	33.06	10	33.13	33.10	31.6	37,274	0.08%
2023/10/25	20.9	33.64	2	33.65	33.62	18.9	37,595	0.05%
2023/10/24	15.5	33.23	18.1	33.10	33.47	-2.7	38,032	-0.01%
2023/10/23	29.4	33.17	23	33.15	33.08	6.4	38,620	0.02%
2023/10/20	67.9	33.19	15	33.36	33.40	52.9	39,802	0.13%
2023/10/19	156.1	33.52	26	33.51	33.65	130.1	41,284	0.32%	大買/鉅額交易
2023/10/18	350.2	34.86	12	34.82	34.90	338.2	40,573	0.83%	大買/鉅額交易
2023/10/17	184	35.39	14	35.41	35.27	170	38,508	0.44%	大買/鉅額交易
2023/10/16	70.6	35.49	5	35.47	35.52	65.6	38,342	0.17%
2023/10/13	60.6	35.71	12	35.71	35.72	48.6	38,793	0.13%
2023/10/12	18.4	35.92	22.9	35.95	35.98	-4.5	39,925	-0.01%
2023/10/11	18.3	35.95	42	36.02	35.78	-23.7	41,376	-0.06%
2023/10/06	23.8	35.74	27	35.74	35.79	-3.2	42,535	-0.01%
2023/10/05	13.4	35.65	23	35.63	35.69	-9.6	43,168	-0.02%
2023/10/04	48.2	35.21	31.3	35.20	35.39	17	43,474	0.04%
2023/10/03	63.6	35.79	7	35.95	35.60	56.6	43,353	0.13%
2023/10/02	27.8	35.71	34.4	35.63	35.74	-6.6	43,325	-0.02%
2023/09/28	7.6	35.09	6	35.17	35.06	1.6	43,861	0.00%
2023/09/27	12.3	34.79	1.8	34.89	34.87	10.5	44,651	0.02%
2023/09/26	23.1	34.86	3	34.90	34.76	20.1	45,761	0.04%
2023/09/25	5.5	35.08	12	35.02	35.08	-6.5	46,125	-0.01%
2023/09/22	1.5	34.82	3.5	34.75	34.89	-2	46,174	0.00%
2023/09/21	62.5	34.58	27	34.65	34.70	35.5	46,266	0.08%
2023/09/20	14.5	35.16	3.8	35.15	35.05	10.8	45,945	0.02%
2023/09/19	8	35.27	19.3	35.24	35.14	-11.2	46,493	-0.02%
2023/09/18	26.6	35.32	1	35.33	35.31	25.6	46,664	0.05%
2023/09/15	2.2	35.56	21	35.56	35.58	-18.8	46,803	-0.04%
2023/09/14	6.1	35.30	77	35.26	35.31	-70.9	46,953	-0.15%
2023/09/13	3.5	34.82	19.3	34.81	34.86	-15.8	47,064	-0.03%
2023/09/12	7.8	34.81	5	34.90	34.80	2.8	47,518	0.01%
2023/09/11	46.2	34.89	69.1	34.99	34.79	-22.8	48,056	-0.05%
2023/09/08	18.4	35.32	31.3	35.44	35.42	-12.8	47,956	-0.03%
2023/09/07	7.9	35.45	1	35.53	35.45	6.9	48,886	0.01%
2023/09/06	6.5	35.57	1	35.54	35.60	5.5	49,568	0.01%
2023/09/05	5.1	35.31	2.4	35.35	35.43	2.7	49,852	0.01%
2023/09/04	5.3	35.10	24.9	35.10	35.27	-19.5	50,141	-0.04%
2023/09/01	3.6	35.33	20.2	35.15	35.12	-16.6	50,299	-0.03%
2023/08/31	3.9	35.20	1.1	35.31	35.31	2.8	50,522	0.01%
2023/08/30	2.7	35.44	14	35.35	35.35	-11.3	50,824	-0.02%
2023/08/29	12.7	35.06	7.7	35.10	35.16	5	51,337	0.01%
2023/08/28	19.2	35.06	3.2	34.93	35.06	16	51,398	0.03%
2023/08/25	19	35.27	3	35.25	35.14	16	51,319	0.03%
2023/08/24	13.2	35.87	27.5	35.86	35.76	-14.3	51,396	-0.03%
2023/08/23	8.9	35.38	8	35.33	35.43	0.9	51,458	0.00%
2023/08/22	15.1	35.13	3	35.22	35.11	12.1	52,007	0.02%
2023/08/21	35.6	34.87	5	34.86	34.85	30.6	52,135	0.06%
2023/08/18	42.7	35.02	11	35.33	34.84	31.7	52,121	0.06%
2023/08/17	6.4	35.00	1	35.40	35.33	5.4	51,806	0.01%
2023/08/16	13.2	34.88	6	35.03	35.14	7.2	51,736	0.01%
2023/08/15	18.8	34.87	8.1	34.83	34.85	10.7	51,873	0.02%
2023/08/14	55.4	34.28	108.2	34.47	34.28	-52.8	52,221	-0.10%	大賣/
2023/08/11	9.6	34.76	6.4	34.69	34.56	3.2	52,016	0.01%
2023/08/10	137.8	34.43	33	34.50	34.43	104.8	52,010	0.20%	大買/鉅額交易
2023/08/09	7.2	35.48	40.1	35.51	35.35	-32.9	51,239	-0.06%
2023/08/08	14.6	35.66	11	35.77	35.59	3.6	50,991	0.01%
2023/08/07	17.7	35.34	14	35.36	35.70	3.7	50,577	0.01%
2023/08/04	16.5	34.73	23	34.70	34.74	-6.5	50,055	-0.01%
2023/08/02	67.8	34.89	172.8	34.69	34.51	-105	49,160	-0.21%	大賣/鉅額交易
2023/08/01	18.7	35.57	1	35.69	35.73	17.7	47,781	0.04%
2023/07/31	51.9	36.10	76.5	36.16	35.74	-24.6	46,827	-0.05%
2023/07/28	10.6	36.30	94.5	36.25	36.58	-83.9	45,368	-0.18%
2023/07/27	11.1	36.28	58.2	36.25	36.10	-47.1	44,245	-0.11%
2023/07/26	13	36.06	51.5	36.07	36.02	-38.6	43,693	-0.09%
2023/07/25	12	36.40	66.5	36.43	36.05	-54.5	42,844	-0.13%
2023/07/24	4.5	35.67	110.7	35.77	35.99	-106.2	41,141	-0.26%	大賣/鉅額交易
2023/07/21	24.1	34.75	130.4	34.70	35.26	-106.3	39,128	-0.27%	大賣/鉅額交易
2023/07/20	4.9	34.48	104	34.39	34.71	-99.1	38,945	-0.25%	大賣/
2023/07/19	53.3	34.72	157.1	34.55	34.36	-103.7	38,430	-0.27%	大賣/鉅額交易
2023/07/18	87.2	35.13	87.1	35.10	35.11	0.1	37,308	0.00%
2023/07/17	72.7	35.86	149	35.82	35.94	-76.3	35,892	-0.21%	大賣/
2023/07/14	92.4	35.31	63	35.42	35.54	29.4	33,984	0.09%
2023/07/13	50.3	35.10	72.2	35.23	34.82	-21.9	32,411	-0.07%
2023/07/12	47.8	34.27	180.8	34.23	34.30	-133	30,636	-0.43%	大賣/鉅額交易
2023/07/11	25.2	33.61	72.9	33.72	33.80	-47.7	29,710	-0.16%
2023/07/10	52.2	33.16	3	33.28	33.18	49.2	29,355	0.17%
2023/07/07	81.3	33.06	100	33.20	33.08	-18.7	28,963	-0.06%
2023/07/06	78.3	33.44	43.5	33.36	33.34	34.8	28,125	0.12%
2023/07/05	48.7	33.74	11.1	33.97	33.71	37.6	27,144	0.14%
2023/07/04	64.5	33.73	62.2	33.87	33.91	2.3	26,313	0.01%
2023/07/03	11.7	33.22	42	33.20	33.24	-30.3	25,368	-0.12%
2023/06/30	17.4	32.54	19	32.61	32.67	-1.7	25,119	-0.01%
2023/06/29	21.2	32.52	6	32.53	32.53	15.2	25,191	0.06%
2023/06/28	16.9	32.33	3	32.38	32.30	13.9	25,050	0.06%
2023/06/27	54.1	32.36	71.2	32.23	32.18	-17.1	25,112	-0.07%
2023/06/26	92	32.76	152	32.75	32.77	-60	24,721	-0.24%	大賣/
2023/06/21	0.5	32.52	20	32.66	32.83	-19.5	24,714	-0.08%
2023/06/20	38.8	32.58	12.5	32.62	32.48	26.3	24,470	0.11%
2023/06/19	9.5	32.71	10.6	32.70	32.73	-1.1	24,190	0.00%
2023/06/16	36.2	32.94	12.6	32.87	32.78	23.6	23,898	0.10%
2023/06/15	14.5	32.64	14	32.71	32.69	0.5	23,537	0.00%
2023/06/14	63.2	32.35	17	32.30	32.32	46.2	23,053	0.20%
2023/06/13	5	32.06	24.6	32.04	32.20	-19.6	22,990	-0.09%
2023/06/12	23.9	31.80	13.1	31.86	31.78	10.8	22,212	0.05%
2023/06/09	6.5	31.67	3.2	31.69	31.78	3.3	21,791	0.01%
2023/06/08	64.9	31.32	17	31.45	31.24	47.9	21,944	0.22%
2023/06/07	37.8	31.46	15.5	31.40	31.46	22.3	22,078	0.10%
2023/06/06	46.4	31.10	12	31.13	31.15	34.4	22,001	0.16%
2023/06/05	67.1	30.99	14	31.04	31.10	53.1	21,934	0.24%
2023/06/02	36.6	30.87	15.5	30.92	30.93	21.1	21,734	0.10%
2023/06/01	4	30.41	111.2	30.39	30.47	-107.2	21,375	-0.50%	大賣/鉅額交易
2023/05/31	12.5	30.55	3.7	30.52	30.49	8.8	21,387	0.04%
2023/05/30	33.4	30.58	19	30.62	30.52	14.4	21,242	0.07%
2023/05/29	49.6	30.68	45	30.63	30.65	4.6	20,974	0.02%
2023/05/26	2.5	30.03	51.2	30.04	30.13	-48.7	20,701	-0.24%
2023/05/25	1.7	29.70	56	29.79	29.78	-54.3	20,433	-0.27%
2023/05/24	3	29.31	9.2	29.40	29.43	-6.2	20,364	-0.03%
2023/05/23	0.3	29.30	1.6	29.38	29.37	-1.3	20,586	-0.01%
2023/05/22	3.4	29.42	4	29.35	29.35	-0.6	20,555	0.00%
2023/05/19	2.3	29.25	10.1	29.29	29.31	-7.8	20,426	-0.04%
2023/05/18	34.3	29.00	10.2	29.06	29.05	24.1	20,315	0.12%
2023/05/17	1.6	28.70	55	28.71	28.76	-53.4	19,833	-0.27%
2023/05/16	3.4	28.52	41	28.57	28.65	-37.6	19,596	-0.19%
2023/05/15	11.2	28.36	3	28.36	28.42	8.2	19,581	0.04%
2023/05/12	3.4	28.30	9	28.30	28.45	-5.6	19,709	-0.03%
2023/05/11	15.5	28.44	8.6	28.49	28.40	6.9	19,730	0.04%
2023/05/10	12.3	28.61	7.3	28.53	28.54	5	19,819	0.03%
2023/05/09	6.2	28.66	1.6	28.64	28.64	4.6	19,838	0.02%
2023/05/08	10.8	28.62	2	28.56	28.67	8.8	20,137	0.04%
2023/05/05	8.7	28.46	22.3	28.47	28.47	-13.5	20,193	-0.07%
2023/05/04	11	28.34	0	0.00	28.45	11	20,512	0.05%
2023/05/03	28.8	28.36	0.3	28.41	28.42	28.6	20,639	0.14%
2023/05/02	10.8	28.35	1	28.40	28.44	9.8	20,848	0.05%
2023/04/28	3.1	28.20	3	28.19	28.23	0.1	21,218	0.00%
2023/04/27	42.1	27.96	14.3	27.94	28.02	27.9	21,247	0.13%
2023/04/26	19.5	27.69	2	27.80	27.84	17.5	21,374	0.08%
2023/04/25	54.7	27.88	5	27.80	27.80	49.7	21,169	0.23%
2023/04/24	4.4	28.18	0	0.00	28.27	4.4	20,386	0.02%
2023/04/21	13.6	28.28	3	28.26	28.19	10.6	20,417	0.05%
2023/04/20	10.8	28.43	2	28.44	28.43	8.8	20,440	0.04%
2023/04/19	31.5	28.66	30	28.65	28.55	1.5	20,772	0.01%
2023/04/18	15.3	28.70	13	28.72	28.67	2.3	20,861	0.01%
2023/04/17	22.9	28.81	6.5	28.75	28.80	16.4	20,763	0.08%
2023/04/14	6.2	28.70	1.7	28.73	28.74	4.5	20,701	0.02%
2023/04/13	14.9	28.75	2	28.77	28.71	12.9	20,739	0.06%
2023/04/12	23.3	28.79	2	28.79	28.85	21.3	20,533	0.10%
2023/04/11	38.1	28.68	10	28.66	28.70	28.1	20,618	0.14%
2023/04/10	9.8	28.49	1.5	28.46	28.50	8.3	20,786	0.04%
2023/04/07	26.8	28.45	2	28.47	28.43	24.8	20,709	0.12%
2023/04/06	17.7	28.43	8.8	28.44	28.47	8.9	20,739	0.04%
2023/03/31	3.1	28.47	33	28.43	28.43	-30	20,527	-0.15%
2023/03/30	1.3	28.23	1	28.30	28.29	0.3	20,270	0.00%
2023/03/29	8	28.13	7	28.09	28.15	1	20,139	0.00%
2023/03/28	14.5	28.11	2	28.09	28.06	12.5	20,445	0.06%
2023/03/27	4.6	28.28	6	28.36	28.31	-1.4	20,288	-0.01%
2023/03/24	9.9	28.21	4	28.24	28.26	5.9	20,355	0.03%
2023/03/23	7.2	28.07	9.5	28.20	28.12	-2.3	20,172	-0.01%
2023/03/22	7.2	28.04	2.1	28.06	28.05	5.1	20,077	0.03%
2023/03/21	0	0.00	1	27.89	27.84	-1	19,992	-0.01%
2023/03/20	6.7	27.74	0	0.00	27.76	6.7	20,057	0.03%
2023/03/17	8.2	27.61	2	27.65	27.76	6.2	19,971	0.03%
2023/03/16	22.5	27.48	6	27.49	27.50	16.5	20,002	0.08%
2023/03/15	10.3	27.73	4	27.88	27.66	6.3	19,828	0.03%
2023/03/14	40.9	27.68	4	27.68	27.66	36.9	20,028	0.18%
2023/03/13	11.7	27.68	65.1	27.74	27.93	-53.4	19,940	-0.27%
2023/03/10	57.4	27.93	3	27.87	27.86	54.4	19,434	0.28%
2023/03/09	64.3	28.24	1	28.24	28.24	63.3	19,250	0.33%
2023/03/08	18	28.23	6.4	28.29	28.37	11.6	19,260	0.06%
2023/03/07	13.1	28.34	18	28.32	28.38	-5	19,170	-0.03%
2023/03/06	14.3	28.25	11	28.20	28.25	3.3	19,336	0.02%
2023/03/03	3.2	27.97	2	27.89	27.95	1.2	19,265	0.01%
2023/03/02	61.2	27.62	1	27.75	27.78	60.2	19,261	0.31%
2023/03/01	15.9	27.59	3	27.64	27.72	12.9	19,262	0.07%
2023/02/24	8.5	27.72	1	27.79	27.67	7.5	19,252	0.04%
2023/02/23	9	27.53	13	27.68	27.74	-4	18,853	-0.02%
2023/02/22	68.4	27.37	4.1	27.32	27.40	64.3	18,630	0.35%
2023/02/21	25.3	27.50	6.3	27.46	27.53	19	18,676	0.10%
2023/02/20	10.4	27.35	26	27.39	27.41	-15.6	18,848	-0.08%
2023/02/17	15.8	27.22	10	27.23	27.24	5.8	19,228	0.03%
2023/02/16	12.8	27.25	16	27.21	27.33	-3.2	19,710	-0.02%
2023/02/15	9.9	27.09	7.1	27.07	27.05	2.9	19,842	0.01%
2023/02/14	3	27.12	3.1	27.05	27.13	-0.1	19,890	0.00%
2023/02/13	28.8	26.94	2.5	26.89	26.97	26.3	20,252	0.13%
2023/02/10	24.9	27.02	20	27.00	27.02	4.9	20,463	0.02%
2023/02/09	25.3	27.16	14	27.13	27.15	11.3	20,644	0.05%
2023/02/08	27.4	27.10	9.1	27.12	27.15	18.2	20,772	0.09%
2023/02/07	20	26.92	2	26.94	26.94	18	20,779	0.09%
2023/02/06	69	26.89	1	26.89	26.92	68	20,807	0.33%
2023/02/03	24.2	26.99	6	26.87	27.00	18.2	20,631	0.09%
2023/02/02	19	26.93	13	26.95	26.99	6	20,588	0.03%
2023/02/01	26.3	26.63	31	26.68	26.67	-4.7	20,715	-0.02%
2023/01/31	13.2	26.56	13.7	26.60	26.54	-0.6	20,789	0.00%
2023/01/30	23.8	26.47	33.8	26.47	26.53	-10	20,925	-0.05%
2023/01/17	1.1	26.03	54	26.05	26.06	-52.9	21,187	-0.25%
2023/01/16	17.8	26.06	29.1	26.05	26.02	-11.3	21,491	-0.05%
2023/01/13	7.8	26.03	12	26.01	25.98	-4.2	21,901	-0.02%
2023/01/12	3.1	26.01	5	26.08	25.99	-1.9	23,355	-0.01%
2023/01/11	17.5	26.07	7	26.09	26.07	10.5	26,140	0.04%
2023/01/10	2.6	26.01	19.1	26.00	26.06	-16.5	28,394	-0.06%
2023/01/09	33.7	25.88	16.4	25.89	25.94	17.2	30,395	0.06%
2023/01/06	3.3	25.60	13	25.55	25.66	-9.7	30,737	-0.03%
2023/01/05	17.3	25.48	0	0.00	25.46	17.3	31,646	0.05%
2023/01/04	5.1	25.44	0	0.00	25.45	5.1	32,661	0.02%
2023/01/03	10.6	25.37	0	0.00	25.49	10.6	34,171	0.03%
2022/12/30	5.4	25.42	1	25.42	25.40	4.4	35,174	0.01%
2022/12/29	131.5	25.15	15	25.20	25.29	116.5	36,105	0.32%	大買/鉅額交易
2022/12/28	17.5	25.42	1.5	25.39	25.38	16	37,580	0.04%
2022/12/27	1.1	25.67	0	0.00	25.63	1.1	39,029	0.00%
2022/12/26	6.2	25.56	2	25.58	25.58	4.2	39,495	0.01%
2022/12/23	3	25.50	1	25.60	25.60	2	40,046	0.00%
2022/12/22	5.2	25.65	16.1	25.61	25.67	-10.9	40,666	-0.03%
2022/12/21	14.1	25.34	0	0.00	25.34	14.1	41,902	0.03%
2022/12/20	38.4	25.43	0.8	25.35	25.30	37.6	42,413	0.09%
2022/12/19	2.2	25.65	28	25.76	25.73	-25.8	43,612	-0.06%
2022/12/16	3.5	25.52	2.3	25.61	25.70	1.3	43,959	0.00%
2022/12/15	1.7	25.69	10	25.70	25.70	-8.3	44,276	-0.02%
2022/12/14	2	25.57	12.4	25.66	25.68	-10.4	44,807	-0.02%
2022/12/13	1.2	25.61	8	25.55	25.53	-6.8	45,119	-0.02%
2022/12/12	12.3	25.32	31	25.31	25.50	-18.7	45,266	-0.04%
2022/12/09	3.5	25.47	0	0.00	25.51	3.5	45,466	0.01%
2022/12/08	24.7	25.28	1	25.36	25.29	23.7	45,414	0.05%
2022/12/07	15.9	25.47	43	25.36	25.44	-27.1	45,356	-0.06%
2022/12/06	33.6	25.70	5.2	25.74	25.61	28.4	45,095	0.06%
2022/12/05	67.9	25.85	2.8	25.87	25.87	65.1	44,791	0.15%
2022/12/02	7	25.73	1	25.75	25.73	6	44,678	0.01%
2022/12/01	26	25.87	7.1	25.89	25.82	18.9	44,927	0.04%
2022/11/30	7.3	25.50	2	25.65	25.65	5.3	44,924	0.01%
2022/11/29	3.2	25.22	13.6	25.41	25.47	-10.4	45,006	-0.02%
2022/11/28	20.3	25.30	10	25.34	25.32	10.3	45,368	0.02%
2022/11/25	14.8	25.56	25.1	25.57	25.52	-10.2	45,495	-0.02%
2022/11/24	3.2	25.50	83	25.49	25.54	-79.9	45,526	-0.18%
2022/11/23	12.6	25.25	0	0.00	25.30	12.6	45,616	0.03%
2022/11/22	34.4	25.11	27	25.10	25.10	7.4	46,286	0.02%
2022/11/21	12.1	25.28	14	25.29	25.22	-1.9	46,210	0.00%
2022/11/18	24.4	25.52	6	25.51	25.43	18.4	46,058	0.04%
2022/11/17	14.7	25.41	28	25.45	25.58	-13.3	46,115	-0.03%
2022/11/16	28.8	25.54	8.3	25.51	25.53	20.5	46,277	0.04%
2022/11/15	29.7	25.42	22	25.47	25.55	7.7	46,005	0.02%
2022/11/14	38.8	25.32	16	25.31	25.42	22.8	45,523	0.05%
2022/11/11	61.1	25.08	23	25.04	25.00	38.1	44,997	0.08%
2022/11/10	3.4	24.56	10	24.55	24.53	-6.6	44,523	-0.01%
2022/11/09	17	24.53	9	24.52	24.61	8	44,514	0.02%
2022/11/08	37.7	24.29	32	24.29	24.23	5.7	44,336	0.01%
2022/11/07	10.7	23.98	18	24.00	24.06	-7.3	43,972	-0.02%
2022/11/04	8.7	23.47	6.5	23.49	23.64	2.2	43,722	0.01%
2022/11/03	13.7	23.45	2.3	23.51	23.58	11.5	43,744	0.03%
2022/11/02	2	23.59	7	23.65	23.67	-5	43,687	-0.01%
2022/11/01	23.2	23.53	0.5	23.55	23.55	22.7	43,778	0.05%
2022/10/31	9.1	23.41	0	0.00	23.48	9.1	43,858	0.02%
2022/10/28	17.2	23.36	0	0.00	23.31	17.2	44,013	0.04%
2022/10/27	9	23.51	51	23.49	23.58	-42	43,742	-0.10%
2022/10/26	7.2	23.36	9	23.40	23.41	-1.8	43,975	0.00%
2022/10/25	47.6	23.47	61	23.39	23.40	-13.4	43,675	-0.03%
2022/10/24	13.1	23.74	12	23.84	23.69	1.1	43,127	0.00%
2022/10/21	43.2	23.68	18	23.72	23.58	25.2	42,952	0.06%
2022/10/20	84.1	23.46	16	23.64	23.65	68.1	42,434	0.16%
2022/10/19	237.3	23.92	6.1	23.93	23.95	231.2	41,038	0.56%	大買/鉅額交易
2022/10/18	69.5	25.85	2	26.07	25.84	67.5	38,264	0.18%
2022/10/17	162.1	25.52	0.5	25.47	25.77	161.6	36,062	0.45%	大買/鉅額交易
2022/10/14	33.2	25.91	25	25.95	25.91	8.2	33,875	0.02%
2022/10/13	75.8	25.70	6.4	25.63	25.53	69.5	33,319	0.21%
2022/10/12	42	25.73	7	25.72	25.82	35	32,298	0.11%
2022/10/11	181.1	25.90	62	25.78	25.85	119.1	31,414	0.38%	大買/鉅額交易
2022/10/07	100.8	26.34	14	26.30	26.28	86.8	30,057	0.29%
2022/10/06	144.2	26.53	0	0.00	26.57	144.2	29,048	0.50%	大買/鉅額交易
2022/10/05	134.3	26.62	22	26.59	26.62	112.3	28,495	0.39%	大買/鉅額交易
2022/10/04	86.9	26.20	75.5	26.11	26.27	11.4	27,349	0.04%
2022/10/03	63	25.61	0	0.00	25.67	63	25,742	0.24%
2022/09/30	112.2	25.54	1	25.60	25.78	111.2	25,645	0.43%	大買/鉅額交易
2022/09/29	51	25.84	0.4	25.87	25.81	50.6	25,407	0.20%
2022/09/28	73.4	25.91	2	25.92	25.83	71.4	25,726	0.28%
2022/09/27	24.3	26.28	3	26.28	26.33	21.3	24,823	0.09%
2022/09/26	128.1	26.41	4	26.49	26.33	124.1	24,841	0.50%	大買/鉅額交易
2022/09/23	42.7	27.07	0	0.00	27.06	42.7	24,343	0.18%
2022/09/22	44.5	27.14	2	27.17	27.17	42.5	24,787	0.17%
2022/09/21	54.6	27.69	0	0.00	27.64	54.6	24,382	0.22%
2022/09/20	43.9	27.98	0	0.00	27.98	43.9	24,002	0.18%
2022/09/19	20.6	28.17	0	0.00	28.06	20.6	23,870	0.09%
2022/09/16	46.9	28.28	0	0.00	28.28	46.9	23,904	0.20%
2022/09/15	14.6	28.38	1	28.50	28.59	13.6	24,377	0.06%
2022/09/14	42.6	28.32	1.5	28.33	28.35	41.1	25,063	0.16%
2022/09/13	1	28.69	0	0.00	28.71	1	25,067	0.00%
2022/09/12	12.4	28.53	2.2	28.55	28.56	10.2	25,899	0.04%
2022/09/08	30.9	27.94	0	0.00	28.25	30.9	26,541	0.12%
2022/09/07	61.3	27.88	0	0.00	27.90	61.3	27,361	0.22%
2022/09/06	18.1	28.06	1	28.13	28.08	17.1	27,108	0.06%
2022/09/05	28.7	28.05	1	28.16	28.18	27.7	27,077	0.10%
2022/09/02	90.7	28.23	0	0.00	28.10	90.7	27,375	0.33%
2022/09/01	25.2	28.37	0	0.00	28.44	25.2	26,958	0.09%
2022/08/31	2.2	28.53	0	0.00	28.79	2.2	26,588	0.01%
2022/08/30	77	28.47	0.3	28.51	28.67	76.7	26,330	0.29%
2022/08/29	33.6	28.41	0	0.00	28.45	33.6	26,109	0.13%
2022/08/26	1.2	29.15	48	29.12	29.10	-46.8	25,430	-0.18%
2022/08/25	1.7	28.94	10	29.00	28.94	-8.3	25,285	-0.03%
2022/08/24	19.3	28.86	2.2	28.82	28.80	17.1	25,177	0.07%
2022/08/23	73.9	28.98	0.4	29.08	28.93	73.5	24,848	0.30%
2022/08/22	16.3	29.17	1.3	29.25	29.25	15	24,388	0.06%
2022/08/19	15	29.37	1	29.39	29.42	14	24,110	0.06%
2022/08/18	23.1	29.18	0	0.00	29.29	23.1	24,128	0.10%
2022/08/17	9.1	29.23	4	29.24	29.28	5.1	24,037	0.02%
2022/08/16	21.4	29.16	0	0.00	29.24	21.4	24,041	0.09%
2022/08/15	19.6	29.19	2	29.17	29.22	17.6	23,880	0.07%
2022/08/12	10.1	29.26	14	29.23	29.30	-3.9	23,637	-0.02%
2022/08/11	19	29.13	2.6	29.11	29.12	16.5	23,814	0.07%
2022/08/10	13.4	28.84	0	0.00	28.81	13.4	23,742	0.06%
2022/08/09	10.1	28.78	11	29.04	29.07	-0.9	23,654	0.00%
2022/08/08	5.8	28.83	6	28.71	28.87	-0.2	23,892	0.00%
2022/08/05	0.7	28.74	5	28.71	28.87	-4.3	23,904	-0.02%
2022/08/04	5	28.32	1	28.27	28.43	4	24,150	0.02%
2022/08/03	7	28.34	5	28.34	28.44	2	24,195	0.01%
2022/08/02	39.6	28.39	7	28.44	28.45	32.6	24,176	0.13%
2022/08/01	2	28.72	20	28.61	28.76	-18	24,031	-0.07%
2022/07/29	2.3	28.46	17.4	28.48	28.55	-15	24,047	-0.06%
2022/07/28	0	0.00	10	28.23	28.18	-10	23,873	-0.04%
2022/07/27	17.1	28.02	2	28.07	28.25	15.1	23,648	0.06%
2022/07/26	8.7	28.16	10	28.11	28.12	-1.3	23,575	-0.01%
2022/07/25	5.6	28.30	0.5	28.39	28.33	5.1	23,450	0.02%
2022/07/22	21.3	28.32	0.3	28.45	28.40	21	23,497	0.09%
2022/07/21	5.2	28.18	16	28.20	28.38	-10.8	23,839	-0.05%
2022/07/20	18.1	28.04	5.2	28.08	28.00	12.9	24,096	0.05%
2022/07/19	10.2	27.38	1	27.45	27.68	9.2	24,748	0.04%
2022/07/18	32.2	27.24	1	27.30	27.48	31.2	24,713	0.13%
2022/07/15	18.8	27.12	6.5	27.11	27.09	12.3	24,487	0.05%
2022/07/14	7.1	27.02	2	27.16	27.18	5.1	24,288	0.02%
2022/07/13	12.6	27.10	9	27.14	27.08	3.6	24,146	0.01%
2022/07/12	58.2	26.57	0	0.00	26.62	58.2	24,016	0.24%
2022/07/11	17.9	27.12	2	27.22	27.25	15.9	23,577	0.07%
2022/07/08	12.5	27.26	10	27.23	27.25	2.5	23,400	0.01%
2022/07/07	34.3	26.28	1	26.63	26.76	33.3	23,071	0.14%
2022/07/06	42.5	26.60	9	26.41	26.32	33.5	23,127	0.14%
2022/07/05	21.7	26.84	9.1	26.64	26.96	12.6	22,663	0.06%
2022/07/04	33.1	26.65	0.1	26.84	26.68	33	22,393	0.15%
2022/07/01	52.8	27.06	2	27.31	26.81	50.8	22,566	0.22%
2022/06/30	73	27.62	0.5	27.61	27.56	72.5	21,708	0.33%
2022/06/29	38.2	28.21	2	28.16	28.14	36.2	20,881	0.17%
2022/06/28	25.4	28.52	1	28.38	28.53	24.4	20,578	0.12%
2022/06/27	19.7	28.80	31	28.74	28.86	-11.3	20,368	-0.06%
2022/06/24	11.6	28.30	5	28.36	28.10	6.6	20,147	0.03%
2022/06/23	73.9	28.09	6	28.21	28.05	67.9	20,047	0.34%
2022/06/22	85.7	28.68	2	28.73	28.50	83.7	19,293	0.43%
2022/06/21	18.7	29.15	11	29.11	29.28	7.7	18,528	0.04%
2022/06/20	97.8	29.13	4	29.15	28.87	93.8	18,308	0.51%
2022/06/17	78.4	29.52	46	29.45	29.62	32.4	17,392	0.19%
2022/06/16	107.4	30.12	6.1	30.29	29.94	101.3	16,622	0.61%	大買/鉅額交易
2022/06/15	23.5	30.36	2.5	30.34	30.39	21	15,696	0.13%
2022/06/14	21.8	30.25	0	0.00	30.48	21.8	15,602	0.14%
2022/06/13	38.5	30.45	12	30.42	30.51	26.5	15,482	0.17%
2022/06/10	22.3	31.05	2	31.00	31.08	20.3	14,994	0.14%
2022/06/09	15.5	31.33	6	31.31	31.30	9.5	15,011	0.06%
2022/06/08	3.2	31.56	2	31.60	31.60	1.2	14,992	0.01%
2022/06/07	12.3	31.40	5	31.45	31.44	7.3	15,163	0.05%
2022/06/06	23.8	31.43	0	0.00	31.48	23.8	15,209	0.16%
2022/06/02	1.1	31.40	0	0.00	31.40	1.1	15,616	0.01%
2022/06/01	0.2	31.49	0	0.00	31.52	0.2	16,204	0.00%
2022/05/31	1	31.38	1	31.32	31.40	0	16,408	0.00%
2022/05/30	27	31.40	1	31.42	31.43	26	16,672	0.16%
2022/05/27	7.1	31.10	51.5	31.10	31.08	-44.4	16,766	-0.26%
2022/05/26	14.5	30.79	0	0.00	30.80	14.5	17,092	0.08%
2022/05/25	28.2	30.83	0	0.00	30.88	28.2	17,125	0.16%
2022/05/24	17	30.83	15	30.73	30.70	2	17,438	0.01%
2022/05/23	10.3	30.86	32	30.80	30.86	-21.7	17,461	-0.12%
2022/05/20	4	30.75	26	30.77	30.72	-22	17,709	-0.12%
2022/05/19	43.5	30.52	10	30.53	30.68	33.5	18,026	0.19%
2022/05/18	68.6	30.88	0	0.00	31.01	68.6	17,868	0.38%
2022/05/17	42.1	30.71	0.6	30.74	30.69	41.5	17,836	0.23%
2022/05/16	41.9	30.69	3	30.75	30.72	38.9	17,947	0.22%
2022/05/13	8	30.73	1	30.72	30.80	7	17,622	0.04%
2022/05/12	70.5	30.85	7.4	30.75	30.63	63.1	17,584	0.36%
2022/05/11	36.1	31.22	10	31.18	31.17	26.1	17,093	0.15%
2022/05/10	66.2	31.19	0	0.00	31.65	66.2	16,798	0.39%
2022/05/09	38.2	31.70	15	31.63	31.57	23.2	16,792	0.14%
2022/05/06	2.2	32.10	12	32.03	32.25	-9.8	16,679	-0.06%
2022/05/05	0.1	32.63	0.2	32.49	32.54	-0.1	16,763	0.00%
2022/05/04	3.6	32.25	7	32.26	32.31	-3.4	16,949	-0.02%
2022/05/03	1.1	31.91	12.6	31.99	32.09	-11.5	17,554	-0.07%
2022/04/29	3.5	31.92	0	0.00	32.01	3.5	17,967	0.02%
2022/04/28	4.9	31.53	13	31.43	31.72	-8.2	18,539	-0.04%
2022/04/27	37.8	31.36	14	31.43	31.48	23.8	18,489	0.13%
2022/04/26	25.5	31.97	0	0.00	31.93	25.5	18,167	0.14%
2022/04/25	51.5	32.06	2	31.93	32.03	49.5	18,243	0.27%
2022/04/22	6.6	32.69	0	0.00	32.78	6.6	17,463	0.04%
2022/04/21	6.1	32.89	0	0.00	32.90	6.1	17,770	0.03%
2022/04/20	5.1	32.77	2	32.75	32.83	3.1	17,859	0.02%
2022/04/19	0	0.00	1	32.80	32.85	-1	18,080	-0.01%
2022/04/18	15.8	32.69	0	0.00	32.68	15.8	18,217	0.09%
2022/04/15	6.4	32.89	0	0.00	32.90	6.4	18,004	0.04%
2022/04/14	12	33.09	6	33.06	33.07	6	18,223	0.03%
2022/04/13	5.2	32.95	49	33.03	33.11	-43.9	18,347	-0.24%
2022/04/12	34.7	32.64	6	32.63	32.69	28.7	18,315	0.16%
2022/04/11	32	32.85	11	32.83	32.81	21	17,884	0.12%
2022/04/08	4.5	33.06	6	33.07	33.17	-1.5	17,526	-0.01%
2022/04/07	75.7	33.10	4	33.09	32.90	71.7	17,428	0.41%
2022/04/06	12	33.38	6	33.33	33.47	6	16,712	0.04%
2022/04/01	3.1	33.44	1	33.47	33.55	2.1	16,657	0.01%
2022/03/31	4.2	33.65	11.1	33.64	33.63	-6.9	16,656	-0.04%
2022/03/30	5.1	33.62	0	0.00	33.70	5.1	16,713	0.03%
2022/03/29	4.4	33.67	5	33.63	33.64	-0.6	16,641	0.00%
2022/03/28	8.2	33.57	0	0.00	33.78	8.2	16,634	0.05%
2022/03/25	3.3	33.83	1	33.86	33.81	2.3	16,484	0.01%
2022/03/24	1	33.92	0	0.00	33.96	1	16,660	0.01%
2022/03/23	3	33.98	0	0.00	33.96	3	16,953	0.02%
2022/03/22	5	33.93	4	33.88	33.87	1	17,380	0.01%
2022/03/21	0	0.00	7.3	33.94	33.95	-7.3	17,417	-0.04%
2022/03/18	4.2	33.88	2.3	33.87	33.90	1.9	17,685	0.01%
2022/03/17	1	33.91	1	34.00	34.01	0	17,731	0.00%
2022/03/16	5.1	33.65	1.5	33.59	33.71	3.6	17,821	0.02%
2022/03/15	16.1	33.87	9	33.84	33.78	7.1	17,846	0.04%
2022/03/14	10.1	34.09	12.5	34.07	34.13	-2.4	18,020	-0.01%
2022/03/11	11.1	33.88	2	33.89	33.90	9.1	18,151	0.05%
2022/03/10	28.5	33.90	43	33.89	33.89	-14.6	18,239	-0.08%
2022/03/09	10	33.28	5	33.28	33.36	5	18,168	0.03%
2022/03/08	22.2	33.06	1	32.92	33.00	21.2	18,129	0.12%
2022/03/07	27.4	33.38	15.5	33.51	33.45	11.9	17,675	0.07%
2022/03/04	35.7	34.26	15	34.20	34.04	20.7	17,185	0.12%
2022/03/03	10	34.20	58	34.23	34.22	-48	17,340	-0.28%
2022/03/02	3.1	33.90	12	33.81	33.97	-9	17,356	-0.05%
2022/03/01	23	33.81	13	33.85	33.88	10	17,209	0.06%
2022/02/25	15.3	33.35	5.7	33.20	33.33	9.6	16,965	0.06%
2022/02/24	9.9	33.28	15.5	33.24	33.19	-5.6	17,005	-0.03%
2022/02/23	0	0.00	14	33.64	33.75	-14	16,824	-0.08%
2022/02/22	10.8	33.42	9	33.43	33.49	1.8	16,978	0.01%
2022/02/21	2	33.79	18	33.72	33.80	-16	17,361	-0.09%
2022/02/18	12.1	33.38	5.7	33.35	33.50	6.4	17,247	0.04%
2022/02/17	1.1	33.28	6	33.31	33.34	-4.9	17,551	-0.03%
2022/02/16	8.5	33.22	2	33.36	33.27	6.5	17,830	0.04%
2022/02/15	7.5	33.17	3	33.18	33.10	4.5	17,811	0.03%
2022/02/14	10.2	33.14	11	33.11	33.13	-0.8	18,019	0.00%
2022/02/11	4.7	33.42	5.3	33.37	33.43	-0.6	18,330	0.00%
2022/02/10	1.8	33.47	8	33.52	33.49	-6.2	18,757	-0.03%
2022/02/09	3.5	33.44	4.2	33.44	33.50	-0.7	19,206	0.00%
2022/02/08	3.5	33.18	3	33.25	33.30	0.5	19,190	0.00%
2022/02/07	16.9	32.67	10	32.76	33.00	6.9	19,118	0.04%
2022/01/26	10.2	32.40	0	0.00	32.40	10.2	19,021	0.05%
2022/01/25	69.8	32.33	11	32.30	32.34	58.8	19,107	0.31%
2022/01/24	23.6	32.51	1.5	32.65	32.72	22.1	18,760	0.12%
2022/01/21	23	32.92	12	32.93	32.84	11	18,519	0.06%
2022/01/20	2.1	33.26	10	33.25	33.36	-7.9	18,158	-0.04%
2022/01/19	4.1	33.25	3	33.29	33.21	1.1	18,354	0.01%
2022/01/18	11	33.50	6	33.36	33.45	5	18,641	0.03%
2022/01/17	3.3	33.11	6	33.20	33.22	-2.7	18,981	-0.01%
2022/01/14	19.3	32.97	2	32.89	33.15	17.3	21,215	0.08%
2022/01/13	13.2	33.16	6.1	33.19	33.20	7.1	22,404	0.03%
2022/01/12	11.4	33.18	7	33.09	33.10	4.4	23,373	0.02%
2022/01/11	8.3	33.22	5.5	33.19	33.20	2.8	23,638	0.01%
2022/01/10	4.3	33.25	2.5	33.25	33.27	1.8	24,258	0.01%
2022/01/07	9.1	33.18	7	33.16	33.17	2.1	24,516	0.01%
2022/01/06	0.6	33.42	5	33.42	33.41	-4.4	24,667	-0.02%
2022/01/05	12.6	33.42	0.1	33.47	33.45	12.5	25,175	0.05%
2022/01/04	0.3	33.47	1	33.40	33.41	-0.7	26,009	0.00%
2022/01/03	3.8	33.50	0	0.00	33.42	3.8	26,439	0.01%
2021/12/30	5.1	33.60	9	33.63	33.58	-3.9	27,336	-0.01%
2021/12/29	1	33.59	2.9	33.60	33.61	-1.9	27,867	-0.01%
2021/12/28	1	33.50	4	33.56	33.56	-3	28,292	-0.01%
2021/12/27	7.2	33.35	4.3	33.37	33.38	2.9	28,983	0.01%
2021/12/24	8.5	33.36	9.9	33.45	33.29	-1.4	30,113	0.00%
2021/12/23	3.1	33.35	2.2	33.37	33.34	0.9	30,324	0.00%
2021/12/22	1.1	33.30	0	0.00	33.30	1.1	30,997	0.00%
2021/12/21	6.3	33.31	0	0.00	33.36	6.3	31,128	0.02%
2021/12/20	15	33.34	6.5	33.35	33.41	8.6	31,224	0.03%
2021/12/17	0.1	33.40	2.8	33.43	33.43	-2.7	31,075	-0.01%
2021/12/16	2	33.40	10	33.36	33.45	-8	30,909	-0.03%
2021/12/15	1.2	32.95	1	33.05	33.04	0.2	31,068	0.00%
2021/12/14	11.6	32.97	34	33.01	32.95	-22.4	31,054	-0.07%
2021/12/13	3.5	33.35	7	33.42	33.33	-3.5	30,895	-0.01%
2021/12/10	8.1	33.30	35	33.35	33.30	-27	30,862	-0.09%
2021/12/09	1.8	33.30	11.3	33.34	33.32	-9.5	30,754	-0.03%
2021/12/08	1.2	33.16	8.3	33.24	33.18	-7.2	30,597	-0.02%
2021/12/07	5	32.92	11	32.87	33.03	-6	30,311	-0.02%
2021/12/06	2.1	32.73	0	0.00	32.86	2.1	30,069	0.01%
2021/12/03	9.1	32.66	16	32.62	32.65	-6.9	30,302	-0.02%
2021/12/02	1.9	32.49	30	32.50	32.47	-28.1	30,250	-0.09%
2021/12/01	0	0.00	2	32.51	32.50	-2	30,420	-0.01%
2021/11/30	5.3	32.48	14	32.45	32.30	-8.8	30,392	-0.03%
2021/11/29	53.8	32.09	1.3	32.21	32.22	52.5	30,384	0.17%
2021/11/26	29.7	32.43	50	32.53	32.35	-20.3	30,133	-0.07%
2021/11/25	7.1	32.66	1	32.65	32.65	6.1	29,905	0.02%
2021/11/24	24.4	32.57	11	32.52	32.61	13.4	29,925	0.04%
2021/11/23	20.1	32.71	34.7	32.64	32.63	-14.7	29,885	-0.05%
2021/11/22	13	32.96	5.1	32.96	32.93	7.9	29,903	0.03%
2021/11/19	10.4	32.90	15	33.07	32.93	-4.6	29,833	-0.02%
2021/11/18	14.9	32.98	24	32.95	32.98	-9.1	29,820	-0.03%
2021/11/17	5.5	32.62	37.5	32.66	32.71	-32	29,329	-0.11%
2021/11/16	3.4	32.49	45	32.46	32.59	-41.6	29,410	-0.14%
2021/11/15	8	32.42	39	32.48	32.43	-31	29,642	-0.10%
2021/11/12	20.3	32.12	1.8	32.17	32.20	18.5	29,635	0.06%
2021/11/11	5.9	32.26	18	32.28	32.15	-12.1	29,814	-0.04%
2021/11/10	18.1	32.39	25.1	32.40	32.34	-7	30,295	-0.02%
2021/11/09	10.3	32.37	18	32.37	32.35	-7.7	30,107	-0.03%
2021/11/08	21.5	32.26	172	32.35	32.39	-150.5	29,738	-0.51%	大賣/鉅額交易
2021/11/05	23.7	31.77	2.1	31.90	31.95	21.6	29,680	0.07%
2021/11/04	16.6	31.94	24	31.90	31.86	-7.4	29,884	-0.02%
2021/11/03	31	31.71	18	31.72	31.77	13	29,845	0.04%
2021/11/02	28.7	31.60	1	31.52	31.53	27.7	29,764	0.09%
2021/11/01	14.4	31.58	16	31.57	31.56	-1.6	29,464	-0.01%
2021/10/29	25.2	31.30	16.5	31.41	31.45	8.7	29,203	0.03%
2021/10/28	24.2	31.32	0	0.00	31.39	24.2	29,000	0.08%
2021/10/27	37	31.11	0	0.00	31.15	37	28,924	0.13%
2021/10/26	65	31.04	0	0.00	31.05	65	28,992	0.22%
2021/10/25	38.7	30.76	24	30.77	30.86	14.7	28,743	0.05%
2021/10/22	268.8	30.74	2	30.78	30.84	266.8	28,569	0.93%	大買/鉅額交易
2021/10/21	119.8	32.37	0.2	32.40	32.40	119.7	26,495	0.45%	大買/鉅額交易
2021/10/20	44.7	32.37	39	32.33	32.37	5.7	25,033	0.02%
2021/10/19	18	32.37	2	32.38	32.40	16	23,996	0.07%
2021/10/18	97.4	32.35	2	32.33	32.36	95.4	23,655	0.40%
2021/10/15	7.3	32.30	9.5	32.31	32.31	-2.2	23,612	-0.01%
2021/10/14	39.7	32.04	1.2	32.11	32.18	38.5	23,569	0.16%
2021/10/13	33.8	32.21	22	32.16	32.17	11.8	23,078	0.05%
2021/10/12	34	32.28	0	0.00	32.24	34	22,532	0.15%
2021/10/08	46.6	32.61	8	32.62	32.59	38.6	21,746	0.18%
2021/10/07	53.8	32.48	2	32.45	32.57	51.8	21,631	0.24%
2021/10/06	39.8	31.83	0	0.00	31.88	39.8	20,959	0.19%
2021/10/05	29.8	31.65	8.1	31.74	31.96	21.7	20,585	0.11%
2021/10/04	72.4	31.93	2	31.86	31.84	70.4	20,219	0.35%
2021/10/01	57.9	32.26	0	0.00	32.26	57.9	19,474	0.30%
2021/09/30	16.3	32.66	2	32.69	32.77	14.3	18,345	0.08%
2021/09/29	59.1	32.64	4	32.59	32.70	55.1	18,174	0.30%
2021/09/28	15.3	33.07	0	0.00	33.08	15.3	17,606	0.09%
2021/09/27	10.3	33.34	0	0.00	33.30	10.3	17,512	0.06%
2021/09/23	11	33.06	10	33.14	33.08	1	17,863	0.01%
2021/09/22	39.4	32.80	0	0.00	32.90	39.4	17,894	0.22%
2021/09/17	0	0.00	3	33.43	33.42	-3	17,382	-0.02%
2021/09/16	3	33.30	6.1	33.31	33.28	-3.1	17,370	-0.02%
2021/09/15	0.5	33.25	0	0.00	33.33	0.5	17,219	0.00%
2021/09/14	1.3	33.35	2	33.36	33.36	-0.7	17,241	0.00%
2021/09/13	2.6	33.38	9.5	33.40	33.41	-6.9	17,264	-0.04%
2021/09/10	0	0.00	1	33.05	33.22	-1	17,282	-0.01%
2021/09/09	4.3	32.79	0	0.00	32.94	4.3	17,241	0.02%
2021/09/08	4.8	32.87	1.4	33.16	32.80	3.4	17,202	0.02%
2021/09/07	4.2	33.16	30	33.10	33.16	-25.9	16,852	-0.15%
2021/09/06	5.6	33.11	0	0.00	33.07	5.6	16,790	0.03%
2021/09/03	1.2	33.25	1	33.31	33.24	0.2	16,600	0.00%
2021/09/02	6	33.33	7	33.32	33.16	-1	16,607	-0.01%
2021/09/01	22.3	33.37	0	0.00	33.39	22.3	16,552	0.13%
2021/08/31	2.2	33.20	0	0.00	33.38	2.2	16,476	0.01%
2021/08/30	2	33.20	0	0.00	33.29	2	16,532	0.01%
2021/08/27	1	33.07	2.7	33.03	33.11	-1.7	16,504	-0.01%
2021/08/26	20.1	32.85	4	32.95	32.99	16.1	16,452	0.10%
2021/08/25	37	32.93	3.3	33.00	33.00	33.7	16,281	0.21%
2021/08/24	10.5	32.82	0.1	32.79	32.80	10.5	16,383	0.06%
2021/08/23	5.1	32.82	1	32.55	32.88	4.1	16,186	0.03%
2021/08/20	32.9	32.32	5	32.03	32.26	27.9	16,057	0.17%
2021/08/19	41.7	32.45	3	32.57	32.32	38.7	15,784	0.25%
2021/08/18	16.6	32.42	4	32.48	33.07	12.6	15,181	0.08%
2021/08/17	24	32.75	3	32.53	32.53	21	14,907	0.14%
2021/08/16	31.4	32.93	9	32.96	32.86	22.4	14,707	0.15%
2021/08/13	20.1	33.27	1	33.36	33.27	19.1	14,056	0.14%
2021/08/12	3.6	33.43	2	33.36	33.51	1.6	13,851	0.01%
2021/08/11	16	33.49	3	33.57	33.49	13	13,905	0.09%
2021/08/10	13.7	33.84	0	0.00	33.79	13.7	13,704	0.10%
2021/08/09	4.1	34.03	1	34.03	34.10	3.1	14,439	0.02%
2021/08/06	8.1	34.17	0	0.00	34.25	8.1	14,660	0.06%
2021/08/05	2	34.23	0	0.00	34.20	2	15,367	0.01%
2021/08/04	4	34.28	4	34.28	34.35	0	16,712	0.00%
2021/08/03	1.1	34.01	11	34.15	34.15	-9.9	17,432	-0.06%
2021/08/02	4.1	33.81	11	33.75	34.00	-6.9	17,428	-0.04%
2021/07/30	18	33.96	0	0.00	33.90	18	17,250	0.10%
2021/07/29	4.5	33.91	1	34.10	34.10	3.5	17,094	0.02%
2021/07/28	26.8	33.51	4	33.54	33.89	22.8	17,359	0.13%
2021/07/27	30.2	34.13	0	0.00	34.07	30.2	17,372	0.17%
2021/07/26	2.2	34.60	0	0.00	34.50	2.2	17,260	0.01%
2021/07/23	1.2	34.33	0.1	34.44	34.47	1.1	17,212	0.01%
2021/07/22	9.3	34.14	1	34.38	34.21	8.3	17,183	0.05%
2021/07/21	41.5	34.09	0	0.00	34.13	41.5	16,996	0.24%
2021/07/20	10.4	34.69	1	34.56	34.56	9.4	16,353	0.06%
2021/07/19	3.2	35.04	0	0.00	35.14	3.2	16,195	0.02%
2021/07/16	3.1	34.98	1.2	35.04	35.12	1.9	16,301	0.01%
2021/07/15	2	34.89	4	34.71	34.98	-2	16,244	-0.01%
2021/07/14	12.4	34.46	0	0.00	34.48	12.4	16,238	0.08%
2021/07/13	12.5	35.00	0.8	35.30	34.85	11.7	16,009	0.07%
2021/07/12	8.4	35.38	0	0.00	35.27	8.4	15,934	0.05%
2021/07/09	6.3	35.46	3	35.50	35.44	3.3	15,733	0.02%
2021/07/08	4.3	35.59	3.1	35.74	35.80	1.2	15,796	0.01%
2021/07/07	11.1	35.74	8	35.74	35.61	3.1	15,802	0.02%
2021/07/06	5.2	35.87	1.4	35.95	35.91	3.8	15,704	0.02%
2021/07/05	2.6	35.57	2	35.60	35.69	0.6	15,631	0.00%
2021/07/02	3.2	35.13	8	35.18	35.20	-4.8	15,550	-0.03%
2021/07/01	8.1	34.92	17.6	35.19	35.00	-9.5	15,473	-0.06%
2021/06/30	0.1	34.97	11	34.95	35.00	-10.9	15,037	-0.07%
2021/06/29	16.7	34.93	5	35.01	34.80	11.7	15,029	0.08%
2021/06/28	6.2	34.87	2	35.02	35.10	4.2	15,068	0.03%
2021/06/25	0	34.82	2.5	34.80	34.74	-2.5	15,000	-0.02%
2021/06/24	0	0.00	3	34.61	34.66	-3	15,045	-0.02%
2021/06/23	10.3	34.41	2.2	34.42	34.45	8.1	15,186	0.05%
2021/06/22	6	34.58	2	34.74	34.43	4	15,168	0.03%
2021/06/21	11.6	34.55	2.5	34.56	34.55	9.1	15,124	0.06%
2021/06/18	3.4	34.93	4	34.95	34.91	-0.6	15,026	0.00%
2021/06/17	2	34.60	1	34.81	34.90	1	15,116	0.01%
2021/06/16	1.1	34.69	4	34.68	34.78	-2.9	15,232	-0.02%
2021/06/15	1.2	34.56	7	34.57	34.65	-5.8	15,274	-0.04%
2021/06/11	1	34.60	1	34.55	34.55	0	15,354	0.00%
2021/06/10	0.4	34.60	2	34.49	34.60	-1.6	15,462	-0.01%
2021/06/09	7.5	34.45	0	0.00	34.45	7.5	15,529	0.05%
2021/06/08	3	34.64	0	0.00	34.65	3	15,624	0.02%
2021/06/07	5.5	34.46	0	0.00	34.72	5.5	15,739	0.03%
2021/06/04	6.5	34.76	0	0.00	34.77	6.5	15,681	0.04%
2021/06/03	3	34.93	11	35.00	34.95	-8	15,696	-0.05%
2021/06/02	5	35.01	1	35.08	34.96	4	15,809	0.03%
2021/06/01	4	34.84	3	35.00	35.06	1	15,858	0.01%
2021/05/31	7	34.59	2	34.64	34.75	5	15,721	0.03%
2021/05/28	4	34.48	6.1	34.47	34.55	-2.1	15,754	-0.01%
2021/05/27	0.2	34.20	0	0.00	34.28	0.2	15,767	0.00%
2021/05/26	2.5	34.31	0	0.00	34.32	2.5	15,811	0.02%
2021/05/25	0	0.00	2	34.25	34.34	-2	15,861	-0.01%
2021/05/24	5	33.86	1	33.95	34.05	4	15,943	0.03%
2021/05/21	2	34.16	1	34.00	34.00	1	15,870	0.01%
2021/05/20	6	33.84	2	34.00	33.86	4	15,950	0.03%
2021/05/19	15.2	33.91	1	34.00	34.10	14.2	15,867	0.09%
2021/05/18	2	33.65	13	33.70	34.01	-11	15,921	-0.07%
2021/05/17	10.6	32.83	24.6	32.72	32.75	-14	15,879	-0.09%
2021/05/14	7.1	33.80	0	33.73	33.65	7.1	14,792	0.05%
2021/05/13	43.3	33.44	25.1	32.99	33.40	18.2	14,460	0.13%
2021/05/12	27.6	33.46	70.4	33.78	33.50	-42.8	13,679	-0.31%
2021/05/11	42.7	35.20	5.4	34.81	34.70	37.3	12,332	0.30%
2021/05/10	0.6	35.88	1.1	35.79	35.88	-0.5	11,676	0.00%
2021/05/07	3	35.65	5	35.46	35.72	-2	11,778	-0.02%
2021/05/06	5.1	35.45	6.8	35.46	35.30	-1.7	11,877	-0.01%
2021/05/05	4.5	35.39	1	35.62	35.35	3.5	11,916	0.03%
2021/05/04	28.5	35.67	17	35.43	35.30	11.5	11,516	0.10%
2021/05/03	91	36.09	36	36.07	35.91	55	11,089	0.50%
2021/04/29	7.5	36.11	76	36.11	36.12	-68.5	11,039	-0.62%
2021/04/28	14.7	35.94	0	0.00	35.98	14.7	11,127	0.13%
2021/04/27	82.6	35.94	0	0.00	35.98	82.6	11,379	0.73%
2021/04/26	7.3	35.88	90	35.90	35.99	-82.7	11,527	-0.72%
2021/04/23	10.8	35.22	7	35.22	35.30	3.8	11,671	0.03%
2021/04/22	86.1	35.65	80	35.77	35.40	6.1	11,800	0.05%
2021/04/21	8.6	35.34	3	35.34	35.53	5.6	12,099	0.05%
2021/04/20	22	35.35	10	35.36	35.33	12	12,400	0.10%
2021/04/19	59.1	35.14	25	35.10	35.20	34.1	12,466	0.27%
2021/04/16	5	34.92	18	34.85	34.94	-13	12,623	-0.10%
2021/04/15	3	34.33	1	34.43	34.50	2	12,665	0.02%
2021/04/14	8	34.14	53	34.01	34.35	-45	13,099	-0.34%
2021/04/13	8.5	34.60	11	34.62	34.47	-2.6	13,191	-0.02%
2021/04/12	0.2	34.75	1	34.73	34.69	-0.8	13,479	-0.01%
2021/04/09	9.4	34.70	0	0.00	34.70	9.4	13,634	0.07%
2021/04/08	1.2	34.71	1	34.74	34.75	0.2	13,861	0.00%
2021/04/07	3.3	34.73	0	0.00	34.71	3.3	13,924	0.02%
2021/04/06	3.1	34.85	0	34.81	34.74	3.1	13,991	0.02%
2021/04/01	11.2	34.60	51	34.60	34.61	-39.9	14,051	-0.28%
2021/03/31	4.1	34.69	5	34.69	34.63	-0.9	14,126	-0.01%
2021/03/30	8.5	34.42	0.3	34.40	34.60	8.2	13,963	0.06%
2021/03/29	0.1	34.33	5.2	34.24	34.34	-5.1	14,041	-0.04%
2021/03/26	51	33.78	9	33.77	33.80	42	14,091	0.30%
2021/03/25	12	33.51	1	33.43	33.66	11	14,089	0.08%
2021/03/24	3.6	33.59	0	0.00	33.65	3.6	14,064	0.03%
2021/03/23	4.3	33.62	2.3	33.65	33.66	2	14,047	0.01%
2021/03/22	2.2	33.59	10	33.61	33.60	-7.8	14,115	-0.06%
2021/03/19	2.6	33.40	3	33.42	33.60	-0.4	14,304	0.00%
2021/03/18	3	33.49	5.1	33.53	33.53	-2.1	14,273	-0.01%
2021/03/17	8	32.96	0	0.00	32.95	8	14,394	0.06%
2021/03/16	9.8	32.97	3	32.95	32.99	6.8	14,595	0.05%
2021/03/15	0.2	32.70	0	0.00	32.74	0.2	14,896	0.00%
2021/03/12	4	32.35	4.5	32.39	32.43	-0.5	15,119	0.00%
2021/03/11	5.1	32.31	1	32.28	32.33	4.1	15,393	0.03%
2021/03/10	2	32.16	0.4	32.12	32.10	1.6	15,574	0.01%
2021/03/09	1.5	31.96	3	31.89	32.00	-1.5	15,641	-0.01%
2021/03/08	2	31.97	0.2	31.88	32.00	1.8	15,766	0.01%
2021/03/05	6.2	31.69	1.3	31.71	31.80	4.9	15,693	0.03%
2021/03/04	6.1	31.83	40.1	31.88	31.80	-34	15,709	-0.22%
2021/03/03	3.3	31.82	8	31.81	31.93	-4.7	15,785	-0.03%
2021/03/02	7.2	31.97	0	0.00	31.90	7.2	15,732	0.05%
2021/02/26	3.3	31.89	3	31.93	31.90	0.3	15,774	0.00%
2021/02/25	3.5	31.96	2	31.99	32.01	1.5	15,760	0.01%
2021/02/24	8.5	31.88	3.2	31.98	31.80	5.3	15,763	0.03%
2021/02/23	1.1	31.64	11	31.68	31.80	-9.9	15,634	-0.06%
2021/02/22	5.6	31.47	31.9	31.47	31.50	-26.3	15,506	-0.17%
2021/02/19	5.2	31.04	1	31.01	31.12	4.2	15,365	0.03%
2021/02/18	1	31.09	13.5	31.06	31.13	-12.5	15,500	-0.08%
2021/02/17	3.7	30.94	28	30.95	31.00	-24.3	15,543	-0.16%
2021/02/05	1	30.60	0	0.00	30.55	1	15,356	0.01%
2021/02/04	5.1	30.49	1	30.47	30.51	4.1	15,473	0.03%
2021/02/03	0	0.00	0.5	30.56	30.51	-0.5	15,563	0.00%
2021/02/02	2	30.54	1.5	30.37	30.50	0.5	15,854	0.00%
2021/02/01	5.7	30.05	15	30.16	30.25	-9.3	16,075	-0.06%
2021/01/29	14	30.71	4	30.61	30.26	10	16,246	0.06%
2021/01/28	1	30.67	1	30.68	30.72	0	16,201	0.00%
2021/01/27	0	0.00	12	30.98	30.95	-12	16,259	-0.07%
2021/01/26	1	30.83	19	30.83	30.68	-18	16,164	-0.11%
2021/01/25	1	30.47	15	30.78	30.83	-14	16,491	-0.08%
2021/01/22	2.5	30.41	107	30.53	30.53	-104.5	16,841	-0.62%	大賣/鉅額交易
2021/01/21	1.5	30.30	6	30.36	30.30	-4.5	17,518	-0.03%
2021/01/20	93.4	30.40	0	0.00	30.25	93.4	19,146	0.49%
2021/01/19	1	30.76	13	30.71	30.74	-12	19,403	-0.06%
2021/01/18	3.1	30.44	28	30.36	30.61	-24.9	19,634	-0.13%
2021/01/15	3.1	30.89	13	31.02	30.79	-9.9	19,548	-0.05%
2021/01/14	1.5	30.90	4	30.86	30.92	-2.5	19,520	-0.01%
2021/01/13	3.5	30.64	7	30.67	30.69	-3.5	19,429	-0.02%
2021/01/12	13	30.39	9	30.54	30.35	4	19,254	0.02%
2021/01/11	2	30.60	17	30.55	30.61	-15	19,281	-0.08%
2021/01/08	2	30.31	8.5	30.37	30.46	-6.5	19,283	-0.03%
2021/01/07	4	30.16	65	30.14	30.22	-61	19,236	-0.32%
2021/01/06	67.2	29.93	99	30.18	30.00	-31.9	18,861	-0.17%
2021/01/05	3	29.94	17.5	30.01	30.02	-14.5	18,702	-0.08%
2021/01/04	1	29.94	6.5	29.94	29.94	-5.5	18,639	-0.03%
2020/12/31	6	29.78	3.4	29.93	29.95	2.6	18,552	0.01%
2020/12/30	12	29.69	20	29.69	29.78	-8	18,338	-0.04%
2020/12/29	9	29.71	5	29.68	29.67	4	18,326	0.02%
2020/12/28	4	29.70	6	29.71	29.75	-2	18,329	-0.01%
2020/12/25	18	29.50	1	29.50	29.51	17	18,165	0.09%
2020/12/24	6	29.48	1	29.47	29.48	5	18,085	0.03%
2020/12/23	12	29.38	0	0.00	29.42	12	18,156	0.07%
2020/12/22	13.1	29.48	9	29.47	29.43	4.1	18,606	0.02%
2020/12/21	9	29.54	2	29.56	29.60	7	19,258	0.04%
2020/12/18	4	29.61	4	29.60	29.61	0	19,328	0.00%
2020/12/17	3	29.63	73	29.62	29.66	-70	19,561	-0.36%
2020/12/16	2	29.66	0	0.00	29.80	2	19,561	0.01%
2020/12/15	27	29.63	20	29.50	29.51	7	19,488	0.04%
2020/12/14	2.6	29.84	1	29.77	29.82	1.6	19,302	0.01%
2020/12/11	40.2	29.82	0.5	29.75	29.81	39.7	19,359	0.20%
2020/12/10	42	29.91	19	29.96	29.94	23	19,265	0.12%
2020/12/09	3	30.04	22	30.06	30.14	-19	19,097	-0.10%
2020/12/08	3	29.85	62	29.93	29.90	-59	18,695	-0.32%
2020/12/07	7.7	29.77	41	29.87	29.85	-33.4	18,414	-0.18%
2020/12/04	6	29.60	11.6	29.63	29.68	-5.6	18,251	-0.03%
2020/12/03	1.4	29.54	2	29.50	29.45	-0.6	18,137	0.00%
2020/12/02	20.1	29.45	26	29.45	29.44	-5.9	18,138	-0.03%
2020/12/01	4	29.32	13	29.29	29.35	-9	18,131	-0.05%
2020/11/30	8	29.40	3	29.41	29.35	5	18,213	0.03%
2020/11/27	9.6	29.17	20	29.19	29.32	-10.4	18,098	-0.06%
2020/11/26	0	29.15	5	29.08	29.15	-5	18,010	-0.03%
2020/11/25	11	29.07	5	29.04	29.01	6	18,006	0.03%
2020/11/24	4	29.13	1	29.11	29.11	3	17,904	0.02%
2020/11/23	14.1	29.14	2	29.10	29.14	12.1	17,841	0.07%
2020/11/20	5	28.85	1	28.86	28.88	4	17,893	0.02%
2020/11/19	4.6	28.87	2	28.87	28.86	2.6	18,118	0.01%
2020/11/18	3	28.87	15	28.85	28.90	-12	18,250	-0.07%
2020/11/17	17	28.93	24	28.88	28.81	-7	18,455	-0.04%
2020/11/16	22.1	28.79	7	28.79	28.80	15.1	19,178	0.08%
2020/11/13	6	28.40	2	28.47	28.53	4	18,963	0.02%
2020/11/12	19	28.47	30	28.41	28.40	-11	18,920	-0.06%
2020/11/11	11	28.42	1.5	28.50	28.50	9.5	18,920	0.05%
2020/11/10	15.2	28.32	12	28.32	28.29	3.2	18,893	0.02%
2020/11/09	13	28.41	14	28.43	28.40	-1	18,592	-0.01%
2020/11/06	29	28.19	0	0.00	28.19	29	18,420	0.16%
2020/11/05	2	28.11	1	28.14	28.12	1	18,259	0.01%
2020/11/04	20	27.97	9	28.03	28.05	11	18,240	0.06%
2020/11/03	15.2	27.93	3	27.95	28.01	12.2	18,058	0.07%
2020/11/02	36.7	27.65	16	27.71	27.72	20.7	17,951	0.12%
2020/10/30	50.5	27.84	17	27.93	27.80	33.5	17,737	0.19%
2020/10/29	41	27.93	11	27.89	27.98	30	17,214	0.17%
2020/10/28	184.2	28.31	15	28.16	28.19	169.2	16,451	1.03%	大買/鉅額交易
2020/10/27	10.3	29.61	29	29.62	29.69	-18.7	14,985	-0.12%
2020/10/26	33	29.73	3	29.70	29.69	30	14,571	0.21%
2020/10/23	4	29.59	6	29.62	29.63	-2	14,243	-0.01%
2020/10/22	2	29.54	25	29.52	29.59	-23	14,252	-0.16%
2020/10/21	9	29.60	5	29.67	29.59	4	14,117	0.03%
2020/10/20	8	29.60	5	29.63	29.64	3	13,965	0.02%
2020/10/19	15	29.62	4	29.65	29.64	11	14,347	0.08%
2020/10/16	2	29.60	1	29.62	29.56	1	14,557	0.01%
2020/10/15	14	29.65	13	29.67	29.69	1	14,581	0.01%
2020/10/14	10	29.75	0	0.00	29.74	10	14,485	0.07%
2020/10/13	8.1	29.67	6	29.69	29.71	2.1	14,504	0.01%
2020/10/12	40	29.83	0	0.00	29.74	40	14,442	0.28%
2020/10/08	11	29.71	0	0.00	29.76	11	14,174	0.08%
2020/10/07	0	0.00	4	29.65	29.65	-4	14,166	-0.03%
2020/10/06	4	29.67	1	29.64	29.68	3	14,217	0.02%
2020/10/05	17	29.44	0	0.00	29.45	17	14,385	0.12%
2020/09/30	7	29.49	4	29.40	29.48	3	14,532	0.02%
2020/09/29	2	29.30	0	0.00	29.40	2	15,005	0.01%
2020/09/28	31	29.31	0	0.00	29.38	31	15,348	0.20%
2020/09/25	26	28.87	15	28.91	28.90	11	15,839	0.07%
2020/09/24	41	29.17	2	29.14	29.06	39	15,657	0.25%
2020/09/23	19	29.63	30	29.80	29.70	-11	15,278	-0.07%
2020/09/22	77	29.78	0	0.00	29.80	77	15,424	0.50%
2020/09/21	4	30.10	1	30.10	30.03	3	15,180	0.02%
2020/09/18	10	30.10	0	0.00	30.20	10	15,272	0.07%
2020/09/17	11	30.22	1	30.16	30.23	10	15,304	0.07%
2020/09/16	14	30.22	2	30.20	30.25	12	15,278	0.08%
2020/09/15	5	30.07	0	0.00	30.10	5	15,251	0.03%
2020/09/14	0	0.00	49	29.99	29.98	-49	15,378	-0.32%
2020/09/11	36	29.78	3	29.82	29.75	33	15,516	0.21%
2020/09/10	2.1	29.85	1	29.88	29.85	1.1	15,677	0.01%
2020/09/09	29.2	29.62	5	29.78	29.85	24.2	15,903	0.15%
2020/09/08	38	29.90	2	29.99	29.97	36	15,932	0.23%
2020/09/07	3	30.03	0	0.00	29.96	3	16,173	0.02%
2020/09/04	7	29.99	0	0.00	30.09	7	16,345	0.04%
2020/09/03	7	30.27	6	30.26	30.25	1	16,346	0.01%
2020/09/02	1.2	30.11	1	30.09	30.14	0.2	16,374	0.00%
2020/09/01	4	30.04	6	30.04	30.06	-2	16,665	-0.01%
2020/08/31	3	30.15	0	0.00	30.16	3	16,971	0.02%
2020/08/28	7	30.21	5	30.18	30.24	2	17,226	0.01%
2020/08/27	2	30.37	0	0.00	30.33	2	17,715	0.01%
2020/08/26	12	30.31	0	0.00	30.43	12	17,808	0.07%
2020/08/24	4	30.09	0	0.00	30.14	4	17,717	0.02%
2020/08/21	31	29.99	3	29.96	30.11	28	17,747	0.16%
2020/08/20	22	29.80	33	30.01	29.79	-11	17,584	-0.06%
2020/08/19	2.2	30.85	1	31.08	30.77	1.2	17,106	0.01%
2020/08/18	7.2	30.88	8	30.87	30.90	-0.9	17,222	0.00%
2020/08/17	17.1	30.94	14	30.89	30.96	3.1	17,405	0.02%
2020/08/14	0	0.00	5	30.55	30.63	-5	17,515	-0.03%
2020/08/13	0	0.00	1	30.33	30.32	-1	17,551	-0.01%
2020/08/12	4	30.22	17	30.21	30.22	-13	17,670	-0.07%
2020/08/11	2	30.40	3	30.50	30.35	-1	17,800	-0.01%
2020/08/10	3	30.61	11	30.69	30.60	-8	17,852	-0.04%
2020/08/07	7	30.68	1	30.75	30.65	6	17,963	0.03%
2020/08/06	2	30.69	24	30.70	30.70	-22	18,123	-0.12%
2020/08/05	19	30.58	7.1	30.50	30.62	11.9	18,150	0.07%
2020/08/04	3	30.05	5	30.03	30.17	-2	18,066	-0.01%
2020/08/03	5	30.20	2	30.06	30.01	3	18,203	0.02%
2020/07/31	10	30.22	22	30.15	30.24	-12	18,362	-0.07%
2020/07/30	5	29.78	4	29.94	29.99	1	18,199	0.01%
2020/07/29	3	29.65	1	29.60	29.62	2	18,290	0.01%
2020/07/28	13	29.53	12	29.46	29.46	1	18,589	0.01%
2020/07/27	7	29.89	0	0.00	29.84	7	18,958	0.04%
2020/07/24	5	30.13	10	30.18	29.85	-5	19,177	-0.03%
2020/07/23	1	30.12	34	30.11	30.17	-33	19,226	-0.17%
2020/07/22	1	29.95	14	29.95	29.97	-13	19,001	-0.07%
2020/07/21	3	29.83	15	29.75	29.84	-12	18,618	-0.06%
2020/07/20	3	29.46	12.2	29.50	29.55	-9.2	18,471	-0.05%
2020/07/17	0.2	29.60	0	0.00	29.59	0.2	18,517	0.00%
2020/07/16	3	29.71	3	29.74	29.63	0	18,912	0.00%
2020/07/15	7	29.66	2	29.68	29.53	5	19,020	0.03%
2020/07/14	2	29.61	5	29.65	29.58	-3	19,474	-0.02%
2020/07/13	2	29.61	7	29.65	29.65	-5	19,664	-0.03%
2020/07/10	5	29.64	42	29.59	29.52	-37	20,111	-0.18%
2020/07/09	3	29.89	12	29.93	29.74	-9	20,149	-0.04%
2020/07/08	6	29.64	7.2	29.77	29.72	-1.2	20,104	-0.01%
2020/07/07	12.3	29.47	8	29.71	29.43	4.3	19,758	0.02%
2020/07/06	1	29.72	27	29.70	29.83	-26	19,831	-0.13%
2020/07/03	5	29.32	15	29.34	29.33	-10	19,848	-0.05%
2020/07/02	15	29.08	18	29.00	29.09	-3	19,919	-0.02%
2020/07/01	15	28.83	13	28.80	28.79	2	19,835	0.01%
2020/06/30	1	28.53	2	28.57	28.56	-1	19,720	-0.01%
2020/06/29	3	28.49	0	0.00	28.51	3	19,944	0.02%
2020/06/24	6	28.55	8	28.55	28.54	-2	20,125	-0.01%
2020/06/23	2	28.57	0	0.00	28.54	2	20,752	0.01%
2020/06/22	3	28.53	0	0.00	28.48	3	21,173	0.01%
2020/06/19	0	0.00	2	28.68	28.56	-2	21,935	-0.01%
2020/06/18	1	28.54	1	28.46	28.55	0	22,217	0.00%
2020/06/17	1.2	28.42	50	28.40	28.46	-48.8	22,778	-0.21%
2020/06/16	4	28.38	43	28.45	28.45	-39	23,966	-0.16%
2020/06/15	3	28.19	12	28.34	28.13	-9	25,896	-0.03%
2020/06/12	6.5	28.02	9	28.03	28.29	-2.5	26,870	-0.01%
2020/06/11	29	28.64	13	28.52	28.43	16	28,066	0.06%
2020/06/10	0	0.00	18	28.88	28.86	-18	29,208	-0.06%
2020/06/09	2	28.82	57	28.81	28.84	-55	31,585	-0.17%
2020/06/08	16.5	28.90	17	28.90	28.88	-0.5	33,932	0.00%
2020/06/05	2	28.76	18.3	28.80	28.80	-16.3	34,209	-0.05%
2020/06/04	2.1	28.68	2	28.67	28.67	0.1	34,954	0.00%
2020/06/03	16	28.49	33	28.40	28.48	-17	36,194	-0.05%
2020/06/02	2	28.18	4	28.21	28.17	-2	36,074	-0.01%
2020/06/01	18	28.01	25	28.01	28.05	-7	36,099	-0.02%
2020/05/29	24.9	27.73	7	27.82	27.86	17.9	36,125	0.05%
2020/05/28	12.1	27.86	10	27.97	27.90	2.1	36,417	0.01%
2020/05/27	11	27.87	66	27.86	27.85	-55	36,930	-0.15%
2020/05/26	2	27.82	1	27.84	27.82	1	37,686	0.00%
2020/05/25	6	27.41	18	27.43	27.50	-12	37,769	-0.03%
2020/05/22	46	27.52	5	27.58	27.45	41	37,724	0.11%
2020/05/21	1	27.66	5	27.63	27.63	-4	37,673	-0.01%
2020/05/20	1	27.45	0	0.00	27.48	1	37,414	0.00%
2020/05/19	33	27.49	16	27.45	27.43	17	37,371	0.05%
2020/05/18	4	27.25	6	27.21	27.25	-2	37,373	-0.01%
2020/05/15	4	27.48	0	0.00	27.43	4	37,286	0.01%
2020/05/14	16.4	27.57	3	27.65	27.48	13.4	37,309	0.04%
2020/05/13	3	27.60	15	27.71	27.75	-12	37,221	-0.03%
2020/05/12	8	27.57	0	0.00	27.55	8	37,202	0.02%
2020/05/11	53.9	27.66	12	27.67	27.66	41.9	37,225	0.11%
2020/05/08	1.2	27.59	30	27.63	27.50	-28.9	37,125	-0.08%
2020/05/07	0.3	27.45	6	27.40	27.40	-5.7	37,179	-0.02%
2020/05/06	5	27.30	16	27.26	27.32	-11	37,098	-0.03%
2020/05/05	7	27.28	24	27.33	27.33	-17	37,146	-0.05%
2020/05/04	40.1	26.96	8	27.14	27.09	32.1	37,105	0.09%
2020/04/30	18.1	27.44	51.2	27.40	27.46	-33.1	36,925	-0.09%
2020/04/29	19	27.07	54	27.06	27.07	-35	37,079	-0.09%
2020/04/28	1	26.78	34	26.83	26.91	-33	37,392	-0.09%
2020/04/27	5	26.75	5	26.77	26.79	0	39,171	0.00%
2020/04/24	1	26.34	2.9	26.33	26.33	-1.9	38,889	0.00%
2020/04/23	57	26.42	10	26.33	26.34	47	38,981	0.12%
2020/04/22	8	25.84	50	25.94	26.23	-42	38,900	-0.11%
2020/04/21	12	26.15	26	26.45	26.10	-14	38,703	-0.04%
2020/04/20	2	26.54	14	26.58	26.60	-12	38,276	-0.03%
2020/04/17	8	26.78	6	26.80	26.50	2	38,143	0.01%
2020/04/16	3	26.23	3	26.33	26.44	0	37,641	0.00%
2020/04/15	8	26.32	25	26.35	26.47	-17	37,489	-0.05%
2020/04/14	4	25.96	14.1	25.93	26.05	-10.1	37,155	-0.03%
2020/04/13	6.2	25.73	1	25.70	25.68	5.2	37,244	0.01%
2020/04/10	11	25.66	6	25.71	25.73	5	37,181	0.01%
2020/04/09	22.1	25.81	12	25.82	25.65	10.1	37,221	0.03%
2020/04/08	16	25.49	7	25.65	25.77	9	36,867	0.02%
2020/04/07	10	25.28	14.5	25.19	25.22	-4.5	36,353	-0.01%
2020/04/06	11	24.57	40	24.77	24.84	-29	36,110	-0.08%
2020/04/01	20.3	24.51	12	24.51	24.52	8.3	35,797	0.02%
2020/03/31	3.4	24.46	5	24.49	24.49	-1.6	35,582	0.00%
2020/03/30	4	24.05	3	24.00	24.32	1	35,350	0.00%
2020/03/27	38	24.73	13	24.47	24.35	25	35,016	0.07%
2020/03/26	20	24.08	27	24.20	24.26	-7	34,321	-0.02%
2020/03/25	88	24.24	8	24.23	24.09	80	33,888	0.24%
2020/03/24	37	23.38	5	23.31	23.38	32	33,068	0.10%
2020/03/23	31.2	22.51	1	22.45	22.49	30.2	32,600	0.09%
2020/03/20	77	22.72	58	22.85	23.28	19	31,861	0.06%
2020/03/19	60	22.09	43	22.26	21.85	17	30,566	0.06%
2020/03/18	55.4	23.57	5	23.67	23.29	50.4	28,445	0.18%
2020/03/17	37.5	23.71	12	23.80	23.67	25.5	27,264	0.09%
2020/03/16	90	24.76	5	24.76	24.41	85	25,639	0.33%
2020/03/13	158.2	24.32	110	24.42	25.29	48.2	24,153	0.20%	大買/大賣/
2020/03/12	113	26.02	22	25.94	25.93	91	21,637	0.42%	大買/
2020/03/11	32.6	27.11	3	27.26	26.97	29.6	19,241	0.15%
2020/03/10	44.2	26.86	3	26.90	27.25	41.2	18,794	0.22%
2020/03/09	86.1	27.31	11	27.40	27.25	75.1	17,707	0.42%
2020/03/06	16.1	27.84	0	0.00	27.88	16.1	16,214	0.10%
2020/03/05	1	28.02	69	28.03	28.10	-68	16,065	-0.42%
2020/03/04	12	27.77	0	0.00	27.86	12	16,235	0.07%
2020/03/03	16	28.04	0	28.03	27.93	16	15,926	0.10%
2020/03/02	22	27.70	4	27.36	27.75	18	15,541	0.12%
2020/02/27	35	28.00	1.1	27.86	27.90	33.9	14,821	0.23%
2020/02/26	15	28.38	1	28.36	28.30	14	13,985	0.10%
2020/02/25	3	28.66	0	28.70	28.67	3	13,480	0.02%
2020/02/24	2	28.69	25	28.69	28.70	-23	13,484	-0.17%
2020/02/21	4	28.87	0	28.93	28.90	4	13,361	0.03%
2020/02/20	1	28.92	5	28.90	28.93	-4	13,388	-0.03%
2020/02/19	0	28.98	0	28.98	28.96	0	13,416	0.00%
2020/02/18	6	28.80	7	28.79	28.80	-1	13,342	-0.01%
2020/02/17	7	28.84	7	28.72	28.80	0	13,204	0.00%
2020/02/14	42	28.73	2	28.75	28.79	40	13,043	0.31%
2020/02/13	0.3	28.70	6	28.71	28.64	-5.7	12,980	-0.04%
2020/02/12	5	28.55	0	0.00	28.56	5	13,444	0.04%
2020/02/11	1	28.33	2	28.28	28.34	-1	13,351	-0.01%
2020/02/10	11	28.06	0	28.20	28.14	11	13,445	0.08%
2020/02/07	12.1	28.30	10	28.23	28.23	2.1	13,453	0.02%
2020/02/06	15.2	28.24	2	28.34	28.44	13.1	13,474	0.10%
2020/02/05	17	28.09	7	28.06	28.08	10	13,426	0.07%
2020/02/04	19	27.95	2	28.06	28.12	17	13,381	0.13%
2020/02/03	17	27.41	7	27.17	27.74	10	13,397	0.07%
2020/01/31	22	27.91	11	27.88	27.92	11	12,821	0.09%
2020/01/30	84	27.75	7	27.99	27.70	77	12,492	0.62%
2020/01/20	1	29.20	0	0.00	29.19	1	10,664	0.01%
2020/01/17	0	0.00	2	29.16	29.16	-2	10,913	-0.02%
2020/01/16	1	29.08	0	0.00	29.10	1	11,189	0.01%
2020/01/15	0	29.06	2	29.03	29.01	-2	12,641	-0.02%
2020/01/14	4	28.98	0	29.05	29.02	4	13,051	0.03%
2020/01/13	6	28.75	0	28.89	28.84	6	13,473	0.04%
2020/01/10	1	28.70	0	28.74	28.69	1	13,569	0.01%
2020/01/09	2	28.72	5	28.72	28.70	-3	13,606	-0.02%
2020/01/08	11	28.50	8	28.44	28.50	3	13,583	0.02%
2020/01/07	20	28.77	34	28.54	28.69	-14	13,478	-0.10%
2020/01/06	7	28.99	97	29.00	28.96	-90	13,221	-0.68%
2020/01/03	4	29.19	8	29.15	29.18	-4	13,373	-0.03%
2020/01/02	11	29.01	1	29.10	29.09	10	13,410	0.07%
2019/12/31	2	28.96	15	28.99	28.97	-13	13,889	-0.09%
2019/12/30	13	28.98	13	29.00	29.00	0	13,762	0.00%
2019/12/27	2	28.92	0	28.91	28.90	2	13,551	0.01%
2019/12/26	0.2	28.87	1	28.90	28.86	-0.8	13,505	-0.01%
2019/12/25	2	28.85	0	28.86	28.83	2	13,511	0.01%
2019/12/24	10	28.71	6	28.74	28.74	4	13,535	0.03%
2019/12/23	2	28.75	2	28.72	28.72	0	13,547	0.00%
2019/12/20	1	28.82	8	28.79	28.80	-7	13,527	-0.05%
2019/12/19	0	28.73	0	28.73	28.69	0	13,545	0.00%
2019/12/18	0	28.78	9	28.76	28.77	-9	13,651	-0.07%
2019/12/17	0	28.73	7	28.67	28.71	-7	13,549	-0.05%
2019/12/16	0	28.61	8.2	28.54	28.57	-8.2	13,469	-0.06%
2019/12/13	10	28.37	56	28.37	28.37	-46	13,377	-0.34%
2019/12/12	0	28.34	3	28.31	28.31	-3	13,384	-0.02%
2019/12/11	5	28.19	0	0.00	28.21	5	13,328	0.04%
2019/12/10	7.1	28.17	1	28.15	28.14	6.1	13,446	0.05%
2019/12/09	4	28.21	1	28.21	28.21	3	13,528	0.02%
2019/12/06	1	28.15	1	28.10	28.13	0	13,516	0.00%
2019/12/05	50	28.05	0	0.00	28.03	50	13,450	0.37%
2019/12/04	12	27.82	1	27.87	27.88	11	13,511	0.08%
2019/12/03	1	27.60	0	0.00	27.92	1	13,692	0.01%
2019/12/02	6	27.68	2	27.61	27.65	4	13,797	0.03%
2019/11/29	16	27.81	5	27.78	27.75	11	13,635	0.08%
2019/11/28	1	28.01	0	0.00	28.03	1	13,452	0.01%
2019/11/27	0	0.00	28	28.05	28.04	-28	13,666	-0.20%
2019/11/26	5	28.05	1	28.05	28.06	4	13,631	0.03%
2019/11/25	1	27.99	0	0.00	27.99	1	13,586	0.01%
2019/11/22	3	28.01	2	28.00	28.01	1	13,516	0.01%
2019/11/21	16	27.91	0	0.00	28.00	16	13,703	0.12%
2019/11/20	17	28.09	10	28.10	28.09	7	13,558	0.05%
2019/11/19	11	28.12	2	28.10	28.14	9	13,536	0.07%
2019/11/18	20	28.03	18	28.03	28.05	2	13,457	0.01%
2019/11/15	4	27.85	1	27.87	27.88	3	13,347	0.02%
2019/11/14	3	27.81	0	0.00	27.83	3	13,300	0.02%
2019/11/13	1	27.72	0	0.00	27.79	1	13,284	0.01%
2019/11/12	2	27.70	3	27.71	27.74	-1	13,309	-0.01%
2019/11/11	13	27.59	3	27.49	27.50	10	13,273	0.08%
2019/11/08	4	27.84	0	0.00	27.88	4	12,640	0.03%
2019/11/07	32.2	27.78	1	27.78	27.80	31.2	12,608	0.25%
2019/11/06	16	27.98	10	27.93	27.93	6	12,524	0.05%
2019/11/05	3	28.01	2	28.00	28.03	1	12,445	0.01%
2019/11/04	3	27.83	18	27.80	27.84	-15	12,571	-0.12%
2019/11/01	6	27.53	0	0.00	27.63	6	12,668	0.05%
2019/10/31	9	27.65	0	0.00	27.58	9	12,802	0.07%
2019/10/30	15	27.62	12	27.64	27.65	3	12,593	0.02%
2019/10/29	6	27.61	1	27.80	27.62	5	12,476	0.04%
2019/10/28	28	27.68	0	27.84	27.70	28	12,149	0.23%
2019/10/25	14.5	27.64	1	27.61	27.60	13.5	11,944	0.11%
2019/10/24	22	27.63	2.1	27.65	27.65	19.9	11,625	0.17%
2019/10/23	105	27.47	5	27.47	27.54	100	11,355	0.88%	大買/
2019/10/22	98	29.01	10	29.00	29.03	88	9,885	0.89%
2019/10/21	82	28.93	28	28.93	28.95	54	9,478	0.57%
2019/10/18	7	28.87	1	28.76	28.82	6	8,991	0.07%
2019/10/17	3	28.53	2	28.58	28.70	1	8,831	0.01%
2019/10/16	8	28.49	0	28.56	28.51	8	8,735	0.09%
2019/10/15	5	28.50	8	28.46	28.45	-3	8,666	-0.03%
2019/10/14	15.1	28.55	3	28.51	28.52	12.1	8,593	0.14%
2019/10/09	10	28.28	1	28.33	28.28	9	8,581	0.10%
2019/10/08	11	28.49	4	28.50	28.44	7	8,493	0.08%
2019/10/07	45	28.42	11	28.43	28.42	34	8,511	0.40%
2019/10/04	8	28.10	0	0.00	28.14	8	7,917	0.10%
2019/10/02	2	28.17	0	0.00	28.17	2	7,930	0.03%
2019/10/01	1	28.13	3.1	28.15	28.18	-2.1	8,004	-0.03%
2019/09/27	0	27.93	0	0.00	27.88	0	7,986	0.00%
2019/09/26	0	28.20	2	28.34	28.15	-2	7,928	-0.02%
2019/09/25	0	0.00	0	28.25	28.20	0	7,983	0.00%
2019/09/24	10	28.27	11	28.30	28.33	-1	8,100	-0.01%
2019/09/23	0	0.00	2	28.09	28.12	-2	8,000	-0.02%
2019/09/19	0.2	28.01	1	28.02	27.97	-0.8	7,861	-0.01%
2019/09/18	0	0.00	2	28.05	28.05	-2	7,862	-0.03%
2019/09/17	1	28.00	5.2	28.01	28.00	-4.2	7,859	-0.05%
2019/09/16	0.1	27.97	1.1	27.98	27.94	-1	7,809	-0.01%
2019/09/12	0	27.93	6	27.95	27.92	-6	7,861	-0.08%
2019/09/11	2	27.80	3	27.84	27.81	-1	7,833	-0.01%
2019/09/10	2	27.75	3	27.77	27.74	-1	7,725	-0.01%
2019/09/09	0	27.80	14	27.92	27.77	-14	7,727	-0.18%
2019/09/06	0	27.83	27	27.81	27.83	-27	7,701	-0.35%
2019/09/05	7	27.75	3	27.73	27.71	4	7,572	0.05%
2019/09/04	2	27.52	6	27.47	27.54	-4	7,409	-0.05%
2019/09/03	2	27.41	2	27.45	27.40	0	7,314	0.00%
2019/09/02	5	27.42	9	27.41	27.44	-4	7,237	-0.05%
2019/08/30	1	27.32	10	27.30	27.25	-9	7,220	-0.12%
2019/08/26	1	26.88	0	0.00	26.88	1	7,350	0.01%
2019/08/23	1	27.03	0	0.00	27.02	1	7,298	0.01%
2019/08/22	2	27.05	0	0.00	27.02	2	7,477	0.03%
2019/08/21	0	0.00	2	27.09	27.05	-2	7,546	-0.03%
2019/08/20	0	0.00	1	27.07	27.07	-1	7,787	-0.01%
2019/08/16	1	26.80	0	0.00	26.95	1	8,497	0.01%
2019/08/15	4	26.77	0	26.90	26.82	4	8,632	0.05%
2019/08/14	0	26.98	0	0.00	26.93	0	8,821	0.00%
2019/08/13	1	26.70	0	0.00	26.76	1	9,037	0.01%
2019/08/12	5	26.76	0	0.00	26.90	5	9,379	0.05%
2019/08/08	3	26.52	0	0.00	26.56	3	9,580	0.03%
2019/08/07	3	26.52	0	26.53	26.43	3	9,640	0.03%
2019/08/06	13	26.14	0	26.65	26.52	13	9,836	0.13%
2019/08/05	7	26.68	70	26.77	26.60	-63	9,910	-0.64%
2019/08/02	2	26.84	2	26.82	26.85	0	9,881	0.00%
2019/08/01	13	27.12	0	0.00	27.10	13	9,867	0.13%
2019/07/31	2	27.19	0	0.00	27.20	2	9,844	0.02%
2019/07/29	2	27.39	0	27.40	27.37	2	9,985	0.02%
2019/07/26	3	27.40	5	27.40	27.40	-2	10,002	-0.02%
2019/07/25	0	27.48	3.1	27.38	27.47	-3	9,973	-0.03%
2019/07/24	0.1	27.30	0	27.30	27.28	0	9,839	0.00%
2019/07/23	0	27.26	0	0.00	27.24	0	9,743	0.00%
2019/07/22	0.1	27.14	0	0.00	27.11	0.1	9,640	0.00%
2019/07/18	1	27.05	5	27.08	27.06	-4	9,668	-0.04%
2019/07/17	0	0.00	0	27.20	27.14	0	9,614	0.00%
2019/07/16	1	27.21	3	27.32	27.26	-2	9,616	-0.02%
2019/07/15	3.1	27.10	1	27.18	27.21	2.1	9,580	0.02%
2019/07/12	1	27.23	2	27.25	27.16	-1	9,519	-0.01%
2019/07/11	5	27.15	6	27.09	27.11	-1	9,417	-0.01%
2019/07/09	10	26.88	21	26.94	26.87	-11	9,354	-0.12%
2019/07/08	1	26.91	5	27.01	26.96	-4	9,386	-0.04%
2019/07/05	0	0.00	1	26.96	26.99	-1	9,410	-0.01%
2019/07/04	0	0.00	8	26.90	26.93	-8	9,405	-0.09%
2019/07/03	1	26.85	0	0.00	26.78	1	9,587	0.01%
2019/07/02	3	26.96	1	26.94	26.96	2	9,637	0.02%
2019/07/01	0	0.00	9	26.93	26.95	-9	9,701	-0.09%
2019/06/28	0	0.00	4	26.57	26.59	-4	9,568	-0.04%
2019/06/27	5	26.63	1	26.63	26.61	4	9,642	0.04%
2019/06/26	2	26.44	1	26.42	26.43	1	9,628	0.01%
2019/06/25	12	26.52	2	26.50	26.47	10	9,602	0.10%
2019/06/24	0	26.65	1	26.52	26.60	-1	9,553	-0.01%
2019/06/21	11	26.58	0	26.55	26.52	11	9,504	0.12%
2019/06/20	7.2	26.59	10	26.57	26.61	-2.8	9,474	-0.03%
2019/06/19	2	26.30	3	26.39	26.47	-1	9,490	-0.01%
2019/06/17	5	25.99	5	26.07	26.05	0	9,491	0.00%
2019/06/14	2	25.99	0	0.00	25.99	2	9,618	0.02%
2019/06/13	6	26.00	11	25.97	26.01	-5	9,632	-0.05%
2019/06/12	3	26.00	2	26.04	26.10	1	9,561	0.01%
2019/06/11	12	26.03	8	26.07	26.04	4	9,520	0.04%
2019/06/10	4	25.90	0	0.00	25.99	4	9,429	0.04%
2019/06/06	20	25.72	0	25.78	25.69	20	9,425	0.21%
2019/06/05	10	25.85	0	0.00	25.81	10	9,293	0.11%
2019/06/04	8	25.81	0	25.82	25.76	8	9,308	0.09%
2019/06/03	3	25.72	0	0.00	25.84	3	9,261	0.03%
2019/05/31	3	25.78	0	0.00	25.94	3	9,166	0.03%
2019/05/30	1	25.40	14	25.56	25.58	-13	9,109	-0.14%
2019/05/29	9	25.33	1	25.39	25.39	8	9,105	0.09%
2019/05/28	2	25.44	1	25.48	25.50	1	9,002	0.01%
2019/05/27	9	25.38	0	0.00	25.45	9	9,012	0.10%
2019/05/24	11.2	25.42	0	0.00	25.44	11.2	8,978	0.12%
2019/05/23	25	25.48	2	25.44	25.44	23	8,938	0.26%
2019/05/22	11	25.81	0	0.00	25.79	11	8,554	0.13%
2019/05/21	4	25.71	0	25.84	25.76	4	8,558	0.05%
2019/05/20	15	25.66	0	0.00	25.70	15	8,317	0.18%
2019/05/17	18	25.78	0	0.00	25.70	18	8,142	0.22%
2019/05/16	13	26.03	1	25.97	25.92	12	7,872	0.15%
2019/05/15	4	26.21	0	0.00	26.18	4	7,697	0.05%
2019/05/14	13	25.79	1.1	26.03	26.07	12	7,656	0.16%
2019/05/13	8.1	26.27	1	26.12	26.09	7.1	7,409	0.10%
2019/05/10	5	26.59	1	26.49	26.55	4	7,083	0.06%
2019/05/09	3	26.73	1	26.68	26.74	2	6,862	0.03%
2019/05/08	0	0.00	1	27.15	27.20	-1	6,628	-0.02%
2019/05/06	12	27.13	1	27.08	27.08	11	6,968	0.16%
2019/05/03	1	27.52	1	27.45	27.56	0	6,823	0.00%
2019/04/30	3	27.21	1	27.30	27.35	2	6,847	0.03%
2019/04/29	5	27.46	1	27.35	27.35	4	6,855	0.06%
2019/04/26	0	0.00	1	27.51	27.52	-1	6,893	-0.01%
2019/04/25	6	27.60	0	0.00	27.65	6	6,895	0.09%
2019/04/24	2	27.50	11	27.50	27.57	-9	6,904	-0.13%
2019/04/23	0	0.00	1	27.29	27.36	-1	6,843	-0.01%
2019/04/22	12	27.41	0	0.00	27.41	12	6,833	0.18%
2019/04/19	1	27.28	2	27.30	27.35	-1	6,797	-0.01%
2019/04/18	1	27.26	0	0.00	27.14	1	6,739	0.01%
2019/04/17	0.2	27.44	24	27.45	27.44	-23.8	6,701	-0.36%
2019/04/16	1	27.15	13	27.14	27.25	-12	6,569	-0.18%
2019/04/12	3	26.79	0	0.00	26.76	3	6,639	0.05%
2019/04/11	6.2	26.95	3	27.07	26.89	3.2	6,849	0.05%
2019/04/10	3	26.97	10	26.94	26.97	-7	6,895	-0.10%
2019/04/09	0	0.00	40	26.99	27.02	-40	6,835	-0.59%
2019/04/08	1	26.93	4	26.91	26.93	-3	6,633	-0.05%
2019/04/03	1	26.74	80	26.74	26.73	-79	6,721	-1.18%
2019/04/02	1.1	26.60	23	26.58	26.58	-21.9	6,770	-0.32%
2019/04/01	0	0.00	14	26.57	26.51	-14	6,747	-0.21%
2019/03/28	1	26.24	0	0.00	26.24	1	6,603	0.02%
2019/03/27	0	0.00	1	26.28	26.28	-1	6,599	-0.02%
2019/03/25	8	26.10	3	26.09	26.10	5	6,812	0.07%
2019/03/22	1	26.37	3	26.40	26.37	-2	6,765	-0.03%
2019/03/21	2	26.35	1	26.37	26.37	1	6,637	0.02%
2019/03/20	13	26.20	0	0.00	26.20	13	6,477	0.20%
2019/03/19	0	0.00	3	26.23	26.22	-3	6,474	-0.05%
2019/03/15	3	25.91	3	25.98	25.91	0	6,315	0.00%
2019/03/14	7	25.92	0	0.00	25.91	7	6,297	0.11%
2019/03/13	3	25.98	0	0.00	25.98	3	6,393	0.05%
2019/03/12	14	26.02	3	26.05	26.01	11	6,406	0.17%
2019/03/11	4	25.84	0	0.00	25.89	4	6,398	0.06%
2019/03/07	7	26.00	5	26.09	25.98	2	6,446	0.03%
2019/03/06	1	26.06	1	26.03	26.08	0	6,448	0.00%
2019/03/04	1	25.97	18	25.99	26.12	-17	6,359	-0.27%
2019/02/27	4	25.98	0	0.00	25.96	4	6,190	0.06%
2019/02/26	2	26.28	1	26.19	26.18	1	6,134	0.02%
2019/02/25	0	0.00	9	26.09	26.13	-9	6,036	-0.15%
2019/02/21	2	25.75	5	25.83	25.84	-3	5,647	-0.05%
2019/02/20	0	0.00	9	25.63	25.74	-9	5,522	-0.16%
2019/02/19	1	25.52	0	0.00	25.52	1	5,357	0.02%
2019/02/18	1	25.55	0	0.00	25.52	1	5,339	0.02%
2019/02/15	1	25.40	1	25.47	25.39	0	5,279	0.00%
2019/02/14	0	0.00	7	25.44	25.43	-7	5,240	-0.13%
2019/02/13	3	25.28	1	25.38	25.42	2	5,182	0.04%
2019/02/12	0.1	25.28	1	25.25	25.26	-0.9	5,100	-0.02%
2019/02/11	2	24.99	0	0.00	24.99	2	4,965	0.04%
2019/01/30	1	24.95	4	24.95	24.92	-3	4,909	-0.06%
2019/01/29	1	24.85	2	24.89	24.89	-1	4,913	-0.02%
2019/01/28	1	24.90	8	25.05	25.01	-7	4,903	-0.14%
2019/01/25	0.1	24.93	11	24.83	24.90	-10.9	4,787	-0.23%
2019/01/24	3	24.54	1	24.56	24.55	2	4,632	0.04%
2019/01/22	0	0.00	1	24.50	24.50	-1	4,706	-0.02%
2019/01/21	0	0.00	10	24.52	24.51	-10	4,849	-0.21%
2019/01/18	0	0.00	10	24.37	24.39	-10	5,011	-0.20%
2019/01/17	1	24.24	2	24.29	24.26	-1	5,280	-0.02%
2019/01/16	1	24.25	2	24.22	24.25	-1	5,438	-0.02%
2019/01/15	0	0.00	10	24.13	24.13	-10	6,020	-0.17%
2019/01/14	2	24.04	0	0.00	23.99	2	6,153	0.03%
2019/01/11	2	24.05	0	0.00	24.04	2	6,239	0.03%
2019/01/10	1	24.01	0	0.00	24.01	1	6,289	0.02%
2019/01/09	1	24.09	5	24.02	24.05	-4	6,401	-0.06%
2019/01/07	4	23.70	0	0.00	23.73	4	6,725	0.06%
2019/01/04	5	23.18	0	0.00	23.40	5	7,051	0.07%
2019/01/03	12	23.68	0	0.00	23.59	12	7,909	0.15%
2019/01/02	13	23.86	0	0.00	23.83	13	8,005	0.16%
2018/12/27	2.2	23.95	0	0.00	23.91	2.2	8,621	0.02%
2018/12/26	4.5	23.80	0	0.00	23.72	4.5	8,759	0.05%
2018/12/25	10	23.89	0	0.00	23.97	10	8,686	0.12%
2018/12/24	3	24.13	0	0.00	24.18	3	8,487	0.04%
2018/12/18	5	24.05	0	0.00	24.03	5	8,463	0.06%
2018/12/17	0	0.00	1	24.31	24.31	-1	8,215	-0.01%
2018/12/14	0	0.00	3	24.28	24.31	-3	8,178	-0.04%
2018/12/12	2	24.30	0	0.00	24.32	2	8,220	0.02%
2018/12/07	0	0.00	2	24.27	24.28	-2	8,234	-0.02%
2018/12/04	0	0.00	2	24.86	24.82	-2	8,447	-0.02%
2018/12/03	1	24.80	18	24.84	24.89	-17	8,500	-0.20%
2018/11/30	3	24.48	2	24.50	24.46	1	8,381	0.01%
2018/11/27	0.2	24.19	0	0.00	24.10	0.2	8,278	0.00%
2018/11/23	3	23.91	0	0.00	23.94	3	8,256	0.04%
2018/11/22	1	24.00	3	24.11	23.98	-2	8,224	-0.02%
2018/11/20	3	24.17	0	0.00	24.17	3	8,126	0.04%
2018/11/19	1	24.39	0	0.00	24.40	1	8,079	0.01%
2018/11/16	1	24.31	0	0.00	24.29	1	8,055	0.01%
2018/11/14	4	24.11	0	0.00	24.15	4	8,020	0.05%
2018/11/13	6	23.74	0	0.00	24.12	6	8,005	0.07%
2018/11/12	1	24.19	0	0.00	24.18	1	7,914	0.01%
2018/11/09	13	24.37	1	24.14	24.21	12	7,901	0.15%
2018/11/08	2	24.37	1	24.37	24.37	1	7,862	0.01%
2018/11/07	1	24.19	0	0.00	24.21	1	7,823	0.01%
2018/11/06	3	24.06	0	0.00	24.08	3	7,809	0.04%
2018/11/05	3	24.16	0	0.00	24.18	3	7,756	0.04%
2018/11/02	2	24.12	5	24.15	24.18	-3	7,715	-0.04%
2018/11/01	3	24.02	15	24.07	24.08	-12	7,680	-0.16%
2018/10/31	1	23.73	0	0.00	23.78	1	7,620	0.01%
2018/10/30	8	23.32	0	0.00	23.42	8	7,572	0.11%
2018/10/29	17	23.29	0	0.00	23.34	17	7,528	0.23%
2018/10/26	19	23.50	1	23.78	23.43	18	7,385	0.24%
2018/10/25	21	23.60	0	0.00	23.59	21	7,185	0.29%
2018/10/24	4.2	24.09	0	0.00	24.12	4.2	6,901	0.06%
2018/10/23	37	24.19	0	0.00	24.13	37	6,812	0.54%
2018/10/22	3	25.80	6	25.63	25.81	-3	6,360	-0.05%
2018/10/19	6	25.44	0	0.00	25.55	6	6,251	0.10%
2018/10/18	4	25.45	0	0.00	25.54	4	6,234	0.06%
2018/10/17	1	25.50	0	0.00	25.51	1	6,223	0.02%
2018/10/16	14	25.28	0	0.00	25.39	14	6,122	0.23%
2018/10/15	30	25.16	0	0.00	25.18	30	5,996	0.50%
2018/10/12	8	24.99	2	25.01	25.26	6	5,746	0.10%
2018/10/11	84	24.97	1	24.99	24.91	83	5,427	1.53%
2018/10/09	46	26.25	0	0.00	26.34	46	4,295	1.07%
2018/10/08	19	26.45	0	0.00	26.70	19	3,944	0.48%
2018/10/05	13	26.41	0	0.00	26.43	13	3,543	0.37%
2018/10/04	10	26.72	1	26.74	26.78	9	3,174	0.28%
2018/10/03	2	27.09	0	0.00	26.97	2	3,010	0.07%
2018/10/02	1	27.20	0	0.00	27.20	1	2,889	0.03%
2018/09/17	0	0.00	1	27.54	27.46	-1	3,338	-0.03%
2018/09/14	0	0.00	10	27.40	27.40	-10	3,392	-0.29%
2018/09/13	1	26.87	1	26.88	26.92	0	3,354	0.00%
2018/09/12	2	26.66	0	0.00	26.74	2	3,327	0.06%
2018/09/11	1	26.74	0	0.00	26.78	1	3,265	0.03%
2018/09/10	2	26.66	1	27.10	26.67	1	3,260	0.03%
2018/09/04	0.2	27.67	0	0.00	27.63	0.2	2,863	0.01%
2018/08/31	0	0.00	1	27.60	27.78	-1	2,999	-0.03%
2018/08/30	0.1	27.70	0	0.00	27.70	0.1	3,069	0.00%
2018/08/21	1	27.20	0	0.00	27.23	1	3,464	0.03%
2018/08/16	0	0.00	1	26.99	27.09	-1	3,491	-0.03%
2018/08/13	0	0.00	1	27.34	27.18	-1	3,566	-0.03%
2018/08/09	1	27.50	0	0.00	27.50	1	3,723	0.03%
2018/08/06	1	27.37	2	27.37	27.43	-1	3,772	-0.03%
2018/08/02	0	0.00	1	27.11	27.00	-1	3,725	-0.03%
2018/07/31	0	0.00	3	27.03	27.19	-3	3,629	-0.08%
2018/07/30	0	0.00	72	27.02	27.04	-72	3,552	-2.03%
2018/07/27	0	0.00	92	26.87	26.89	-92	3,450	-2.67%
2018/07/26	0	0.00	2	26.57	26.59	-2	3,256	-0.06%
2018/07/25	0	0.00	2	26.48	26.47	-2	3,187	-0.06%
2018/07/24	0	0.00	1	26.36	26.42	-1	3,117	-0.03%
2018/07/23	0	0.00	5	26.23	26.23	-5	3,099	-0.16%
2018/07/19	0	0.00	1	26.29	26.13	-1	3,242	-0.03%
2018/07/18	0	0.00	1	26.19	26.21	-1	3,264	-0.03%
2018/07/16	0	0.00	1	25.91	25.93	-1	3,155	-0.03%
2018/07/06	15	25.24	0	0.00	25.30	15	3,128	0.48%
2018/07/05	24	25.39	0	0.00	25.31	24	3,045	0.79%
2018/07/04	1	25.50	8	25.48	25.53	-7	2,944	-0.24%
2018/07/03	20	25.55	0	0.00	25.50	20	2,932	0.68%
2018/07/02	26	25.64	0	0.00	25.61	26	2,896	0.90%
2018/06/29	13	25.60	0	0.00	25.66	13	2,877	0.45%
2018/06/28	11	25.40	0	0.00	25.40	11	2,842	0.39%
2018/06/27	20	25.64	0	0.00	25.64	20	2,725	0.73%
2018/06/26	21	25.60	0	0.00	25.65	21	2,696	0.78%
2018/06/25	32	25.79	0	0.00	25.78	32	2,557	1.25%
2018/06/22	1	25.90	0	0.00	26.00	1	2,434	0.04%
2018/06/19	1.2	26.13	0	0.00	26.20	1.2	2,416	0.05%
2018/06/15	1	26.30	0	0.00	26.32	1	2,356	0.04%
2018/06/13	1	26.54	0	0.00	26.56	1	2,335	0.04%
2018/06/12	0	0.00	1	26.63	26.60	-1	2,343	-0.04%
2018/06/08	1	26.70	0	0.00	26.67	1	2,313	0.04%
2018/06/06	0	0.00	5	26.74	26.79	-5	2,205	-0.23%
2018/06/05	3	26.61	0	0.00	26.61	3	2,104	0.14%
2018/06/04	0	0.00	2	26.59	26.62	-2	2,096	-0.10%
2018/05/31	0.5	26.19	1	26.19	26.19	-0.5	2,049	-0.02%
2018/05/29	0.1	26.37	0	0.00	26.37	0.1	1,857	0.01%
2018/05/24	0	0.00	2	26.37	26.41	-2	1,850	-0.11%
2018/05/22	0	0.00	3	26.40	26.40	-3	1,823	-0.16%
2018/05/21	0	0.00	1	26.37	26.35	-1	1,807	-0.06%
2018/05/18	0	0.00	4	26.23	26.20	-4	1,804	-0.22%
2018/05/17	0.5	26.08	16	26.12	26.06	-15.6	1,792	-0.87%
2018/05/15	0	0.00	2	25.85	25.78	-2	1,691	-0.12%
2018/05/14	0	0.00	3	25.91	25.85	-3	1,896	-0.16%
2018/05/10	2	25.50	0	0.00	25.48	2	1,881	0.11%
2018/05/07	3.2	25.26	0	0.00	25.30	3.2	1,950	0.16%
2018/05/04	4	25.20	0	0.00	25.20	4	2,064	0.19%
2018/04/27	16	25.10	0	0.00	25.15	16	2,318	0.69%
2018/04/26	1	25.29	0	0.00	25.23	1	2,349	0.04%
2018/04/25	3	25.21	0	0.00	25.31	3	2,317	0.13%
2018/04/23	1	25.70	0	0.00	25.69	1	2,345	0.04%
2018/04/18	1	25.72	0	0.00	25.68	1	2,513	0.04%
2018/04/12	1	26.07	0	0.00	26.00	1	2,575	0.04%
2018/04/09	3	25.90	0	0.00	25.95	3	2,688	0.11%
2018/04/02	0	0.00	2	26.05	26.02	-2	2,730	-0.07%
2018/03/29	1	25.84	1	25.90	25.90	0	2,753	0.00%
2018/03/27	0	0.00	2	26.08	26.08	-2	2,735	-0.07%
2018/03/23	5	25.85	0	0.00	25.82	5	2,712	0.18%
2018/03/22	0	0.00	4	26.34	26.14	-4	2,676	-0.15%
2018/03/20	1.1	26.09	0	0.00	26.13	1.1	2,668	0.04%
2018/03/19	1	26.19	0	0.00	26.19	1	2,668	0.04%
2018/03/14	0	0.00	3	26.12	26.08	-3	2,648	-0.11%
2018/03/08	0	0.00	10	25.89	26.01	-10	3,053	-0.33%
2018/03/07	1	25.72	0	0.00	25.70	1	3,051	0.03%
2018/03/05	11	25.69	0	0.00	25.63	11	3,118	0.35%
2018/03/02	2	25.70	0	0.00	25.76	2	3,122	0.06%
2018/03/01	0	0.00	1	25.73	25.91	-1	3,134	-0.03%
2018/02/26	0.3	26.00	0	0.00	25.98	0.3	3,133	0.01%
2018/02/23	0	0.00	1	25.78	25.80	-1	3,089	-0.03%
2018/02/12	2	25.22	0	0.00	25.15	2	3,108	0.06%
2018/02/09	1	25.16	0	0.00	25.50	1	3,102	0.03%
2018/02/07	2	25.48	75	25.40	25.43	-73	3,121	-2.34%
2018/02/06	82	24.81	0	0.00	24.99	82	3,135	2.62%
2018/02/05	0	0.00	4	25.94	26.00	-4	3,057	-0.13%
2018/01/29	0	0.00	5	26.73	26.80	-5	3,093	-0.16%
2018/01/25	0	0.00	3	26.53	26.45	-3	2,973	-0.10%
2018/01/24	0	0.00	10	26.29	26.32	-10	2,899	-0.34%
2018/01/23	3	26.21	8	26.25	26.20	-5	2,797	-0.18%
2018/01/22	2	26.25	1	26.17	26.25	1	2,888	0.03%
2018/01/18	0	0.00	1	26.12	26.02	-1	2,819	-0.04%
2018/01/11	0	0.00	1	25.34	25.41	-1	2,600	-0.04%
2018/01/10	1	25.40	1	25.40	25.37	0	2,578	0.00%
2018/01/09	5	25.53	1	25.53	25.50	4	2,572	0.16%
2018/01/08	4	25.55	1	25.45	25.57	3	2,554	0.12%
2018/01/05	1	25.40	4	25.41	25.44	-3	2,548	-0.12%
2018/01/04	0	0.00	2	25.33	25.41	-2	2,536	-0.08%
2018/01/03	0	0.00	6	25.23	25.31	-6	2,543	-0.24%