元大高股息 (0056)-元大-承德券商分點個股進出

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
40.01
漲跌
▼0.03
漲幅
-0.07%
成交量
22,045張
產業
上市
3365人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元大高股息 (0056)籌碼相關－元大-承德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-承德券商分點個股進出
元大-承德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
2024/05/22	12	40.01	33.7	40.00	40.04	-21.6	27,763	-0.08%
2024/05/21	2.3	39.56	3.4	39.49	39.50	-1.1	27,717	0.00%
2024/05/20	5.1	39.46	48	39.62	39.66	-42.9	27,847	-0.15%
2024/05/17	7.1	39.51	4.9	39.49	39.51	2.3	28,163	0.01%
2024/05/16	0.8	39.60	16.8	39.63	39.60	-16	28,312	-0.06%
2024/05/15	8.1	39.41	34	39.50	39.30	-26	28,593	-0.09%
2024/05/14	1	39.17	2.1	39.20	39.26	-1.2	29,207	0.00%
2024/05/13	3	39.05	3.1	39.06	39.04	-0.1	29,257	0.00%
2024/05/10	5.1	38.80	0.2	38.95	39.04	4.9	29,446	0.02%
2024/05/09	3.4	38.99	10.1	38.99	38.92	-6.7	29,421	-0.02%
2024/05/08	4	38.93	6	39.02	39.02	-2	29,501	-0.01%
2024/05/07	11.6	38.89	4.5	38.96	38.97	7.1	29,676	0.02%
2024/05/06	6.3	38.81	31.4	38.79	38.88	-25.1	29,727	-0.08%
2024/05/03	4.5	38.68	30.1	38.54	38.45	-25.6	29,694	-0.09%
2024/05/02	2.6	38.24	10.8	38.15	38.35	-8.2	29,894	-0.03%
2024/04/30	1.4	38.34	2	38.39	38.32	-0.6	29,995	0.00%
2024/04/29	30.7	38.17	14.4	38.35	38.34	16.3	30,224	0.05%
2024/04/26	1.7	37.78	13.7	37.81	37.69	-12	30,421	-0.04%
2024/04/25	5.9	37.52	0	0.00	37.51	5.9	30,629	0.02%
2024/04/24	16.4	37.66	1.1	37.76	37.85	15.3	31,019	0.05%
2024/04/23	6.5	37.12	11	37.17	37.12	-4.5	32,830	-0.01%
2024/04/22	25.3	37.03	6	37.15	36.92	19.3	34,650	0.06%
2024/04/19	125.5	37.34	13.3	37.14	37.27	112.2	34,860	0.32%	大買/鉅額交易
2024/04/18	48.8	38.20	2	38.22	38.18	46.8	33,506	0.14%
2024/04/17	57.4	38.76	1	38.73	38.94	56.4	32,984	0.17%
2024/04/16	118.8	38.69	34.6	38.72	38.49	84.2	32,116	0.26%	大買/
2024/04/15	181.5	39.72	204.1	39.69	39.62	-22.5	30,685	-0.07%	大買/大賣/
2024/04/12	5	40.00	2	40.00	39.98	3	30,281	0.01%
2024/04/11	5.3	40.00	0.3	40.02	40.09	5.1	30,433	0.02%
2024/04/10	23.1	40.31	8.5	40.20	40.20	14.5	30,557	0.05%
2024/04/09	0.5	40.00	25.2	39.98	39.99	-24.7	31,635	-0.08%
2024/04/08	54.3	39.81	0.1	39.83	39.92	54.2	31,929	0.17%
2024/04/03	21.2	39.84	13.8	39.88	39.75	7.4	31,830	0.02%
2024/04/02	6.3	39.75	7	39.82	39.88	-0.7	31,934	0.00%
2024/04/01	31	39.63	2.8	39.70	39.59	28.3	32,441	0.09%
2024/03/29	36.1	39.77	46.2	39.80	39.86	-10.1	32,753	-0.03%
2024/03/28	4	39.60	8.9	39.70	39.74	-4.9	32,919	-0.01%
2024/03/27	5.5	39.30	105.2	39.26	39.55	-99.7	33,013	-0.30%	大賣/
2024/03/26	10.7	39.25	173.1	39.05	39.24	-162.4	33,076	-0.49%	大賣/鉅額交易
2024/03/25	44.9	39.79	13.1	39.68	39.62	31.8	33,059	0.10%
2024/03/22	25.9	39.92	14.4	39.84	39.80	11.4	33,201	0.03%
2024/03/21	49.2	39.81	8.2	39.75	39.93	41	33,133	0.12%
2024/03/20	95.9	39.84	45.7	39.68	39.63	50.1	33,302	0.15%
2024/03/19	7.2	39.56	11.7	39.57	39.70	-4.5	33,682	-0.01%
2024/03/18	2.5	39.15	105.1	39.08	39.36	-102.6	34,225	-0.30%	大賣/鉅額交易
2024/03/15	1.2	38.78	12.1	39.01	39.02	-10.9	34,152	-0.03%
2024/03/14	28.8	38.78	29.8	38.85	38.72	-1	33,922	0.00%
2024/03/13	22.3	39.05	19.1	39.04	39.08	3.2	33,830	0.01%
2024/03/12	21.8	38.95	86.6	38.77	38.99	-64.8	33,698	-0.19%
2024/03/11	15	38.52	49.4	38.46	38.43	-34.4	33,783	-0.10%
2024/03/08	14.4	38.80	16.7	38.77	38.45	-2.2	33,669	-0.01%
2024/03/07	16.5	38.58	10.6	38.67	38.68	5.9	33,152	0.02%
2024/03/06	10.1	38.47	5.2	38.32	38.53	4.9	32,892	0.01%
2024/03/05	13.8	38.12	8.6	38.11	38.16	5.2	32,576	0.02%
2024/03/04	61.7	38.03	22.3	38.10	38.00	39.4	32,498	0.12%
2024/03/01	0.2	37.73	7.3	37.75	37.74	-7.1	32,039	-0.02%
2024/02/29	8.4	37.55	6.5	37.55	37.70	1.9	32,168	0.01%
2024/02/27	49.3	37.52	50.1	37.52	37.51	-0.8	32,028	0.00%
2024/02/26	19.8	37.62	12.5	37.62	37.68	7.2	31,870	0.02%
2024/02/23	56.6	37.82	19.1	37.87	37.59	37.5	31,783	0.12%
2024/02/22	37.7	37.57	21.7	37.60	37.65	16.1	32,100	0.05%
2024/02/21	4.5	37.31	7.4	37.31	37.29	-3	31,762	-0.01%
2024/02/20	3.6	37.38	27.7	37.40	37.39	-24.1	31,741	-0.08%
2024/02/19	15.6	37.10	39.3	37.08	37.14	-23.7	31,436	-0.08%
2024/02/16	32.7	37.15	28.7	37.13	37.07	3.9	31,677	0.01%
2024/02/15	6	36.81	77.1	36.82	36.86	-71.1	31,353	-0.23%
2024/02/05	6.7	36.38	19	36.42	36.45	-12.3	30,608	-0.04%
2024/02/02	7.6	36.52	50.7	36.49	36.45	-43.2	30,525	-0.14%
2024/02/01	4	36.27	2	36.27	36.30	2	30,337	0.01%
2024/01/31	15.2	36.20	10.2	36.20	36.20	5	30,544	0.02%
2024/01/30	3.1	36.39	13.1	36.36	36.36	-9.9	30,496	-0.03%
2024/01/29	1.6	36.21	0	0.00	36.28	1.6	30,526	0.01%
2024/01/26	48.1	36.15	10.8	36.14	36.07	37.3	30,394	0.12%
2024/01/25	40	36.33	33.6	36.29	36.29	6.5	30,391	0.02%
2024/01/24	60.3	36.25	1	36.27	36.23	59.3	30,277	0.20%
2024/01/23	2.3	36.12	7.1	36.16	36.20	-4.8	30,812	-0.02%
2024/01/22	15.5	36.07	23.3	36.07	36.14	-7.8	30,686	-0.03%
2024/01/19	29.2	35.40	2.1	35.49	35.65	27.1	30,473	0.09%
2024/01/18	66.5	35.15	22.1	35.01	35.12	44.5	31,058	0.14%
2024/01/17	193.6	35.37	1.1	35.22	35.19	192.5	30,727	0.63%	大買/鉅額交易
2024/01/16	116.9	36.24	19.5	36.19	36.37	97.4	29,046	0.34%	大買/
2024/01/15	32.3	36.45	9.2	36.45	36.42	23.1	27,642	0.08%
2024/01/12	16.9	36.29	0	0.00	36.33	16.9	27,656	0.06%
2024/01/11	8.7	36.31	7.4	36.36	36.39	1.3	28,953	0.00%
2024/01/10	20.5	36.29	46.5	36.24	36.24	-26	31,275	-0.08%
2024/01/09	38	36.68	25.5	36.48	36.49	12.6	32,297	0.04%
2024/01/08	22.5	36.73	13.4	36.68	36.57	9.1	32,979	0.03%
2024/01/05	9.6	36.61	22.3	36.67	36.55	-12.7	33,330	-0.04%
2024/01/04	19.4	36.64	28	36.64	36.59	-8.7	33,253	-0.03%
2024/01/03	42.8	36.75	8.8	36.70	36.68	33.9	33,531	0.10%
2024/01/02	18.7	37.15	4.9	37.22	37.17	13.8	32,601	0.04%
2023/12/29	9.6	37.41	43.4	37.35	37.40	-33.8	32,410	-0.10%
2023/12/28	2.9	37.41	34.9	37.42	37.33	-32	32,806	-0.10%
2023/12/27	14.1	37.31	31.9	37.32	37.42	-17.8	33,456	-0.05%
2023/12/26	25.3	36.99	19.3	36.95	37.00	6	33,230	0.02%
2023/12/25	4.4	36.64	10.3	36.64	36.65	-5.9	32,781	-0.02%
2023/12/22	20.5	36.31	2.5	36.34	36.37	18	32,487	0.06%
2023/12/21	5.2	36.30	0.1	36.26	36.33	5.1	32,461	0.02%
2023/12/20	2.2	36.48	15.8	36.33	36.57	-13.6	32,376	-0.04%
2023/12/19	4.3	36.04	1	36.00	36.10	3.3	32,120	0.01%
2023/12/18	6.5	36.35	2	36.30	36.38	4.5	32,281	0.01%
2023/12/15	9.1	36.45	9.6	36.46	36.36	-0.5	32,159	0.00%
2023/12/14	14.9	36.45	71.3	36.48	36.55	-56.5	31,933	-0.18%
2023/12/13	13.6	35.97	16.6	36.00	36.06	-3	31,472	-0.01%
2023/12/12	9.5	35.60	18.7	35.63	35.58	-9.2	30,915	-0.03%
2023/12/11	14.4	35.46	4.2	35.50	35.47	10.2	30,849	0.03%
2023/12/08	4	35.46	36.2	35.50	35.42	-32.2	30,809	-0.10%
2023/12/07	8.1	35.23	4.5	35.36	35.25	3.6	30,780	0.01%
2023/12/06	8.6	35.27	16	35.31	35.31	-7.5	31,299	-0.02%
2023/12/05	26.5	34.98	23	35.02	35.05	3.5	31,001	0.01%
2023/12/04	22.6	35.22	5	35.20	35.19	17.6	30,868	0.06%
2023/12/01	6.9	35.11	2	35.10	35.13	4.9	30,932	0.02%
2023/11/30	5.1	35.05	8.2	35.04	35.08	-3.1	30,907	-0.01%
2023/11/29	1.7	35.12	11.7	35.06	35.09	-9.9	30,961	-0.03%
2023/11/28	4.3	34.86	1.2	34.88	34.90	3.1	30,789	0.01%
2023/11/27	12.9	34.88	3.1	34.85	34.75	9.8	30,758	0.03%
2023/11/24	1.2	34.95	3	34.94	34.94	-1.8	30,597	-0.01%
2023/11/23	13.2	34.95	3.3	34.97	34.97	9.8	30,643	0.03%
2023/11/22	5.6	35.02	11	35.03	35.05	-5.4	30,857	-0.02%
2023/11/21	2.6	35.28	31	35.24	35.30	-28.4	31,044	-0.09%
2023/11/20	9.9	34.82	28.9	34.82	34.90	-19	31,152	-0.06%
2023/11/17	6.7	34.83	6	34.86	34.82	0.7	31,201	0.00%
2023/11/16	8	34.78	4.5	34.85	34.77	3.5	31,282	0.01%
2023/11/15	10	34.87	35.1	35.05	34.83	-25.1	31,235	-0.08%
2023/11/14	6.2	34.67	22.1	34.66	34.68	-15.9	31,232	-0.05%
2023/11/13	3.3	34.53	34.1	34.59	34.54	-30.8	31,300	-0.10%
2023/11/10	5.5	34.39	1.2	34.43	34.43	4.4	31,543	0.01%
2023/11/09	6.2	34.53	2.5	34.58	34.55	3.7	31,693	0.01%
2023/11/08	2.7	34.47	16.4	34.58	34.54	-13.8	32,047	-0.04%
2023/11/07	0.1	34.22	25.1	34.21	34.23	-25.1	32,009	-0.08%
2023/11/06	3.4	34.19	61.2	34.18	34.24	-57.9	32,783	-0.18%
2023/11/03	4.9	33.70	5.2	33.70	33.69	-0.2	32,772	0.00%
2023/11/02	5.7	33.51	1.6	33.46	33.52	4.1	33,164	0.01%
2023/11/01	11.4	32.78	6.1	32.84	32.89	5.3	33,528	0.02%
2023/10/31	51.6	32.91	7	32.83	32.69	44.6	34,305	0.13%
2023/10/30	19.1	33.21	3.5	33.19	33.23	15.7	35,099	0.04%
2023/10/27	11.8	33.09	3	33.17	33.13	8.8	35,971	0.02%
2023/10/26	26.2	33.03	5.1	33.12	33.10	21.1	37,274	0.06%
2023/10/25	8.6	33.62	2.2	33.66	33.62	6.4	37,595	0.02%
2023/10/24	28.3	33.19	15.1	33.29	33.47	13.2	38,032	0.03%
2023/10/23	85.4	33.10	29	33.25	33.08	56.4	38,620	0.15%
2023/10/20	58.2	33.13	29.1	33.24	33.40	29.1	39,802	0.07%
2023/10/19	130.4	33.56	5	33.58	33.65	125.4	41,284	0.30%	大買/鉅額交易
2023/10/18	170.2	34.86	14.2	34.85	34.90	155.9	40,573	0.38%	大買/鉅額交易
2023/10/17	126	35.44	4	35.42	35.27	122	38,508	0.32%	大買/鉅額交易
2023/10/16	88	35.47	0.2	35.54	35.52	87.8	38,342	0.23%
2023/10/13	29.7	35.69	10	35.91	35.72	19.7	38,793	0.05%
2023/10/12	54.3	35.93	7	35.93	35.98	47.3	39,925	0.12%
2023/10/11	9	35.84	6.3	36.02	35.78	2.7	41,376	0.01%
2023/10/06	5.2	35.76	14.1	35.78	35.79	-8.9	42,535	-0.02%
2023/10/05	2	35.70	0.9	35.69	35.69	1.1	43,168	0.00%
2023/10/04	15.6	35.20	1.5	35.23	35.39	14.1	43,474	0.03%
2023/10/03	42.1	35.70	22.4	35.72	35.60	19.6	43,353	0.05%
2023/10/02	0.1	35.71	28.7	35.70	35.74	-28.5	43,325	-0.07%
2023/09/28	2	34.98	3.3	35.12	35.06	-1.3	43,861	0.00%
2023/09/27	28.1	34.81	63.1	34.82	34.87	-35	44,651	-0.08%
2023/09/26	5.1	34.90	0	0.00	34.76	5.1	45,761	0.01%
2023/09/25	0.1	35.06	8.1	35.06	35.08	-8	46,125	-0.02%
2023/09/22	4.6	34.81	8.1	34.56	34.89	-3.4	46,174	-0.01%
2023/09/21	22.1	34.62	34	34.64	34.70	-11.9	46,266	-0.03%
2023/09/20	7.1	35.09	2	35.27	35.05	5.1	45,945	0.01%
2023/09/19	3.1	35.16	21.7	35.18	35.14	-18.7	46,493	-0.04%
2023/09/18	9.5	35.30	5.7	35.36	35.31	3.9	46,664	0.01%
2023/09/15	31	35.55	5.2	35.53	35.58	25.7	46,803	0.05%
2023/09/14	1.5	35.24	22.2	35.28	35.31	-20.7	46,953	-0.04%
2023/09/13	1.7	34.78	7.9	34.85	34.86	-6.2	47,064	-0.01%
2023/09/12	3.2	34.79	5.5	34.80	34.80	-2.3	47,518	0.00%
2023/09/11	19.2	34.76	11	35.09	34.79	8.2	48,056	0.02%
2023/09/08	4.3	35.36	11.8	35.41	35.42	-7.5	47,956	-0.02%
2023/09/07	5.7	35.46	0	0.00	35.45	5.7	48,886	0.01%
2023/09/06	2.7	35.55	4.1	35.59	35.60	-1.4	49,568	0.00%
2023/09/05	3	35.33	8.1	35.29	35.43	-5.1	49,852	-0.01%
2023/09/04	4.2	35.09	5.2	35.16	35.27	-1	50,141	0.00%
2023/09/01	2.2	35.18	2	35.25	35.12	0.2	50,299	0.00%
2023/08/30	3	35.42	21.5	35.48	35.35	-18.5	50,824	-0.04%
2023/08/29	3.3	35.03	3.3	35.08	35.16	0	51,337	0.00%
2023/08/28	7.8	35.00	1.7	35.08	35.06	6.1	51,398	0.01%
2023/08/25	32.4	35.32	11.5	35.40	35.14	20.9	51,319	0.04%
2023/08/24	4	35.92	66.2	36.04	35.76	-62.2	51,396	-0.12%
2023/08/23	6	35.34	2.2	35.24	35.43	3.8	51,458	0.01%
2023/08/22	0	0.00	18.5	35.17	35.11	-18.5	52,007	-0.04%
2023/08/21	7.1	34.98	3.1	35.01	34.85	4	52,135	0.01%
2023/08/18	2.5	34.90	7.6	35.13	34.84	-5.1	52,121	-0.01%
2023/08/17	17.4	35.14	27.1	35.32	35.33	-9.6	51,806	-0.02%
2023/08/16	4.1	34.89	37.4	35.00	35.14	-33.4	51,736	-0.06%
2023/08/15	17.4	34.90	96.4	34.91	34.85	-79	51,873	-0.15%
2023/08/14	15.5	34.19	3	34.38	34.28	12.5	52,221	0.02%
2023/08/11	2	34.62	9	34.60	34.56	-7	52,016	-0.01%
2023/08/10	26.7	34.58	2.3	34.43	34.43	24.4	52,010	0.05%
2023/08/09	11.2	35.42	24.6	35.53	35.35	-13.4	51,239	-0.03%
2023/08/08	7.1	35.73	21.5	35.65	35.59	-14.4	50,991	-0.03%
2023/08/07	9.8	35.59	13.5	35.61	35.70	-3.7	50,577	-0.01%
2023/08/04	23.4	34.65	35.3	34.52	34.74	-11.9	50,055	-0.02%
2023/08/02	134.3	34.94	81	34.78	34.51	53.4	49,160	0.11%	大買/
2023/08/01	23.6	35.65	56.4	35.58	35.73	-32.8	47,781	-0.07%
2023/07/31	28.7	36.02	60.5	36.62	35.74	-31.8	46,827	-0.07%
2023/07/28	12.1	36.27	53.4	36.24	36.58	-41.3	45,368	-0.09%
2023/07/27	10.2	36.33	79.2	36.29	36.10	-69	44,245	-0.16%
2023/07/26	14.5	36.11	47.1	36.09	36.02	-32.6	43,693	-0.07%
2023/07/25	16.7	36.38	117.4	36.38	36.05	-100.7	42,844	-0.23%	大賣/
2023/07/24	35.8	35.59	162	35.78	35.99	-126.2	41,141	-0.31%	大賣/鉅額交易
2023/07/21	25.1	35.01	58.7	34.93	35.26	-33.5	39,128	-0.09%
2023/07/20	8.2	34.69	18.4	34.57	34.71	-10.2	38,945	-0.03%
2023/07/19	55.9	34.80	41.3	34.79	34.36	14.5	38,430	0.04%
2023/07/18	33.5	35.23	49.8	35.08	35.11	-16.3	37,308	-0.04%
2023/07/17	58.5	35.88	58.7	35.86	35.94	-0.2	35,892	0.00%
2023/07/14	26.6	35.29	187	35.30	35.54	-160.4	33,984	-0.47%	大賣/鉅額交易
2023/07/13	75.3	35.32	91.2	35.20	34.82	-16	32,411	-0.05%
2023/07/12	25.8	34.15	98.5	34.23	34.30	-72.7	30,636	-0.24%
2023/07/11	20	33.72	89.5	33.73	33.80	-69.5	29,710	-0.23%
2023/07/10	4.2	33.22	9	33.25	33.18	-4.8	29,355	-0.02%
2023/07/07	85.2	33.16	15.8	33.16	33.08	69.4	28,963	0.24%
2023/07/06	39.9	33.46	9.3	33.47	33.34	30.6	28,125	0.11%
2023/07/05	28.1	33.75	15	33.73	33.71	13.1	27,144	0.05%
2023/07/04	47.3	33.80	34.6	33.78	33.91	12.7	26,313	0.05%
2023/07/03	25.9	33.12	35.1	33.20	33.24	-9.1	25,368	-0.04%
2023/06/30	2.1	32.54	4.1	32.59	32.67	-2	25,119	-0.01%
2023/06/29	1.4	32.53	10.1	32.54	32.53	-8.7	25,191	-0.03%
2023/06/28	2	32.29	41.9	32.40	32.30	-39.9	25,050	-0.16%
2023/06/27	30.3	32.30	41.5	32.36	32.18	-11.2	25,112	-0.04%
2023/06/26	5.3	32.74	132	32.65	32.77	-126.7	24,721	-0.51%	大賣/鉅額交易
2023/06/21	4.1	32.75	33.4	32.70	32.83	-29.3	24,714	-0.12%
2023/06/20	28.6	32.48	4.9	32.51	32.48	23.6	24,470	0.10%
2023/06/19	6.4	32.72	9	32.70	32.73	-2.6	24,190	-0.01%
2023/06/16	30.3	32.89	11.1	32.81	32.78	19.2	23,898	0.08%
2023/06/15	6.2	32.67	8.6	32.59	32.69	-2.4	23,537	-0.01%
2023/06/14	3.1	32.27	7.9	32.27	32.32	-4.7	23,053	-0.02%
2023/06/13	6.7	32.11	33.4	32.08	32.20	-26.7	22,990	-0.12%
2023/06/12	15.9	31.78	20.9	31.80	31.78	-5	22,212	-0.02%
2023/06/09	17.4	31.60	15.8	31.59	31.78	1.5	21,791	0.01%
2023/06/08	40	31.31	15	31.34	31.24	25	21,944	0.11%
2023/06/07	7.1	31.40	7.7	31.35	31.46	-0.7	22,078	0.00%
2023/06/06	6.8	31.11	4	31.15	31.15	2.8	22,001	0.01%
2023/06/05	8.4	31.05	4.3	31.05	31.10	4.2	21,934	0.02%
2023/06/02	16.4	31.00	16.8	30.92	30.93	-0.4	21,734	0.00%
2023/06/01	12.3	30.42	24.1	30.40	30.47	-11.8	21,375	-0.06%
2023/05/31	4.8	30.48	9	30.51	30.49	-4.2	21,387	-0.02%
2023/05/30	11.9	30.55	17	30.56	30.52	-5.1	21,242	-0.02%
2023/05/29	37.2	30.63	11.4	30.64	30.65	25.8	20,974	0.12%
2023/05/26	8.6	30.04	15.1	30.06	30.13	-6.4	20,701	-0.03%
2023/05/25	5	29.77	37.5	29.77	29.78	-32.5	20,433	-0.16%
2023/05/24	7.2	29.32	14.5	29.36	29.43	-7.4	20,364	-0.04%
2023/05/23	0.5	29.32	2	29.42	29.37	-1.5	20,586	-0.01%
2023/05/22	5.2	29.35	0.2	29.46	29.35	5	20,555	0.02%
2023/05/19	2.4	29.22	9.1	29.30	29.31	-6.6	20,426	-0.03%
2023/05/18	4	28.99	9.8	28.98	29.05	-5.8	20,315	-0.03%
2023/05/17	1.1	28.71	8.1	28.77	28.76	-7	19,833	-0.04%
2023/05/16	45.3	28.54	12.3	28.64	28.65	33	19,596	0.17%
2023/05/15	4.3	28.33	9.2	28.39	28.42	-4.9	19,581	-0.03%
2023/05/12	5.7	28.21	5	28.36	28.45	0.7	19,709	0.00%
2023/05/11	8.3	28.42	5	28.54	28.40	3.3	19,730	0.02%
2023/05/10	4.9	28.53	0.3	28.63	28.54	4.6	19,819	0.02%
2023/05/09	5.5	28.63	5	28.62	28.64	0.5	19,838	0.00%
2023/05/08	12.6	28.60	16.1	28.60	28.67	-3.5	20,137	-0.02%
2023/05/05	5.2	28.47	22	28.47	28.47	-16.9	20,193	-0.08%
2023/05/04	35.9	28.39	11	28.42	28.45	24.9	20,512	0.12%
2023/05/03	14.9	28.35	4.3	28.29	28.42	10.6	20,639	0.05%
2023/05/02	0.6	28.40	1.1	28.40	28.44	-0.5	20,848	0.00%
2023/04/28	11.9	28.20	2.1	28.20	28.23	9.8	21,218	0.05%
2023/04/27	5.5	27.96	8.4	27.92	28.02	-3	21,247	-0.01%
2023/04/26	13.8	27.68	8	27.75	27.84	5.8	21,374	0.03%
2023/04/25	53.8	27.88	0.5	27.79	27.80	53.3	21,169	0.25%
2023/04/24	3.5	28.24	2	28.23	28.27	1.5	20,386	0.01%
2023/04/21	31.2	28.27	18.3	28.29	28.19	12.9	20,417	0.06%
2023/04/20	13.1	28.44	2.3	28.45	28.43	10.8	20,440	0.05%
2023/04/19	55.5	28.59	0	0.00	28.55	55.5	20,772	0.27%
2023/04/18	5.7	28.71	122.5	28.72	28.67	-116.8	20,861	-0.56%	大賣/鉅額交易
2023/04/17	4.3	28.77	1.9	28.82	28.80	2.4	20,763	0.01%
2023/04/14	43.5	28.67	5.5	28.70	28.74	38	20,701	0.18%
2023/04/13	20.3	28.77	3	28.77	28.71	17.3	20,739	0.08%
2023/04/12	5.2	28.80	6.9	28.83	28.85	-1.7	20,533	-0.01%
2023/04/11	4.5	28.66	15.1	28.71	28.70	-10.6	20,618	-0.05%
2023/04/10	12.1	28.48	0	0.00	28.50	12.1	20,786	0.06%
2023/04/07	48.3	28.47	58	28.45	28.43	-9.7	20,709	-0.05%
2023/04/06	5.4	28.44	4	28.43	28.47	1.4	20,739	0.01%
2023/03/31	4.1	28.43	21.3	28.42	28.43	-17.2	20,527	-0.08%
2023/03/30	2.1	28.24	0	0.00	28.29	2.1	20,270	0.01%
2023/03/29	8.7	28.08	3.6	28.08	28.15	5.2	20,139	0.03%
2023/03/28	14	28.11	3.1	28.09	28.06	10.8	20,445	0.05%
2023/03/27	7.4	28.28	6.1	28.30	28.31	1.3	20,288	0.01%
2023/03/24	14.4	28.15	43.3	28.22	28.26	-28.9	20,355	-0.14%
2023/03/23	5	28.10	1	28.15	28.12	4	20,172	0.02%
2023/03/22	15.6	28.01	13.1	28.03	28.05	2.5	20,077	0.01%
2023/03/21	0.2	27.87	2.1	27.85	27.84	-1.9	19,992	-0.01%
2023/03/20	5.1	27.72	2	27.77	27.76	3.1	20,057	0.02%
2023/03/17	4.4	27.61	3.6	27.61	27.76	0.8	19,971	0.00%
2023/03/16	20.5	27.45	5.3	27.53	27.50	15.2	20,002	0.08%
2023/03/15	2.5	27.76	1	27.90	27.66	1.5	19,828	0.01%
2023/03/14	20.7	27.68	3	27.72	27.66	17.7	20,028	0.09%
2023/03/13	11.3	27.65	3	27.79	27.93	8.2	19,940	0.04%
2023/03/10	15.2	27.91	3.5	27.88	27.86	11.7	19,434	0.06%
2023/03/09	14	28.27	7.9	28.32	28.24	6.1	19,250	0.03%
2023/03/08	13.3	28.24	2.9	28.26	28.37	10.4	19,260	0.05%
2023/03/07	4.7	28.30	5.6	28.24	28.38	-0.9	19,170	0.00%
2023/03/06	2.9	28.21	5.3	28.23	28.25	-2.4	19,336	-0.01%
2023/03/03	7.4	27.96	3	27.94	27.95	4.4	19,265	0.02%
2023/03/02	10.4	27.71	1.3	27.75	27.78	9.1	19,261	0.05%
2023/03/01	11.8	27.59	9.1	27.67	27.72	2.8	19,262	0.01%
2023/02/24	13	27.73	1.6	27.78	27.67	11.4	19,252	0.06%
2023/02/23	3.2	27.65	9.1	27.65	27.74	-6	18,853	-0.03%
2023/02/22	17.3	27.33	2	27.35	27.40	15.3	18,630	0.08%
2023/02/21	23	27.43	4	27.42	27.53	19	18,676	0.10%
2023/02/20	7.8	27.39	0	27.35	27.41	7.8	18,848	0.04%
2023/02/17	10.2	27.22	2	27.22	27.24	8.2	19,228	0.04%
2023/02/16	1.1	27.34	8.6	27.31	27.33	-7.5	19,710	-0.04%
2023/02/15	10.1	27.07	6.2	27.13	27.05	3.9	19,842	0.02%
2023/02/14	2	27.12	0.8	27.11	27.13	1.2	19,890	0.01%
2023/02/13	16.4	26.91	6.2	26.93	26.97	10.2	20,252	0.05%
2023/02/10	11.5	27.02	5	27.03	27.02	6.5	20,463	0.03%
2023/02/09	5.1	27.15	4.4	27.16	27.15	0.7	20,644	0.00%
2023/02/08	2.5	27.07	2.2	27.16	27.15	0.3	20,772	0.00%
2023/02/07	12.6	26.91	1	26.94	26.94	11.6	20,779	0.06%
2023/02/06	26.1	26.88	2	26.91	26.92	24.1	20,807	0.12%
2023/02/03	17.4	26.97	3	26.96	27.00	14.4	20,631	0.07%
2023/02/02	5	26.87	2.1	26.91	26.99	2.9	20,588	0.01%
2023/02/01	18.5	26.64	8.3	26.67	26.67	10.2	20,715	0.05%
2023/01/31	15.2	26.59	16	26.65	26.54	-0.8	20,789	0.00%
2023/01/30	15.8	26.47	46.2	26.48	26.53	-30.4	20,925	-0.15%
2023/01/17	0.3	26.08	1	26.05	26.06	-0.7	21,187	0.00%
2023/01/16	26.4	26.05	0	26.07	26.02	26.4	21,491	0.12%
2023/01/13	2.1	26.00	1.1	26.01	25.98	1	21,901	0.00%
2023/01/12	5.9	26.01	0.3	26.06	25.99	5.6	23,355	0.02%
2023/01/11	8.1	26.08	6	26.09	26.07	2.1	26,140	0.01%
2023/01/10	8.3	26.00	298.6	25.99	26.06	-290.2	28,394	-1.02%	大賣/鉅額交易
2023/01/09	1.6	25.90	17.2	25.90	25.94	-15.6	30,395	-0.05%
2023/01/06	1	25.66	12	25.59	25.66	-11	30,737	-0.04%
2023/01/05	7.4	25.52	3	25.49	25.46	4.4	31,646	0.01%
2023/01/04	6.6	25.48	2	25.44	25.45	4.6	32,661	0.01%
2023/01/03	5.9	25.36	2	25.46	25.49	3.9	34,171	0.01%
2022/12/30	5.3	25.43	1	25.47	25.40	4.3	35,174	0.01%
2022/12/29	15.6	25.15	4	25.23	25.29	11.6	36,105	0.03%
2022/12/28	8.1	25.40	0	0.00	25.38	8.1	37,580	0.02%
2022/12/27	0	0.00	2	25.67	25.63	-2	39,029	-0.01%
2022/12/26	1.1	25.55	0	0.00	25.58	1.1	39,495	0.00%
2022/12/23	1	25.49	4.6	25.54	25.60	-3.5	40,046	-0.01%
2022/12/22	0.4	25.58	2	25.68	25.67	-1.6	40,666	0.00%
2022/12/21	50	25.35	1	25.38	25.34	49	41,902	0.12%
2022/12/20	18	25.54	4	25.61	25.30	14	42,413	0.03%
2022/12/19	6	25.73	2	25.74	25.73	4	43,612	0.01%
2022/12/16	3.1	25.41	2	25.58	25.70	1.1	43,959	0.00%
2022/12/15	2.4	25.73	4.4	25.75	25.70	-2.1	44,276	0.00%
2022/12/14	1.2	25.67	5.7	25.68	25.68	-4.5	44,807	-0.01%
2022/12/13	3.5	25.55	12	25.60	25.53	-8.5	45,119	-0.02%
2022/12/12	7.2	25.40	21	25.33	25.50	-13.8	45,266	-0.03%
2022/12/09	2.3	25.44	9.3	25.50	25.51	-7	45,466	-0.02%
2022/12/08	6.4	25.27	0	0.00	25.29	6.4	45,414	0.01%
2022/12/07	17.2	25.46	1.6	25.49	25.44	15.6	45,356	0.03%
2022/12/06	22.8	25.73	4.2	25.66	25.61	18.6	45,095	0.04%
2022/12/05	7.4	25.84	6.1	25.87	25.87	1.3	44,791	0.00%
2022/12/02	12	25.73	7.1	25.77	25.73	4.9	44,678	0.01%
2022/12/01	29.3	25.85	55.7	25.81	25.82	-26.4	44,927	-0.06%
2022/11/30	0.3	25.52	6.8	25.62	25.65	-6.5	44,924	-0.01%
2022/11/29	2.2	25.21	2.5	25.35	25.47	-0.3	45,006	0.00%
2022/11/28	9.1	25.34	20	25.40	25.32	-10.9	45,368	-0.02%
2022/11/25	31.8	25.60	6.4	25.61	25.52	25.5	45,495	0.06%
2022/11/24	82.9	25.42	20	25.43	25.54	62.9	45,526	0.14%
2022/11/23	13.2	25.26	0	0.00	25.30	13.2	45,616	0.03%
2022/11/22	28.7	25.11	44.7	25.17	25.10	-15.9	46,286	-0.03%
2022/11/21	6.2	25.27	30	25.42	25.22	-23.8	46,210	-0.05%
2022/11/18	5.7	25.50	1.3	25.47	25.43	4.4	46,058	0.01%
2022/11/17	5.3	25.42	12.1	25.36	25.58	-6.8	46,115	-0.01%
2022/11/16	4.3	25.51	4.3	25.54	25.53	-0.1	46,277	0.00%
2022/11/15	22.7	25.51	27	25.49	25.55	-4.3	46,005	-0.01%
2022/11/14	44.6	25.34	34.2	25.30	25.42	10.5	45,523	0.02%
2022/11/11	8.6	25.02	33	25.11	25.00	-24.4	44,997	-0.05%
2022/11/10	4.6	24.52	0	0.00	24.53	4.6	44,523	0.01%
2022/11/09	7	24.45	55	24.54	24.61	-48	44,514	-0.11%
2022/11/08	11.1	24.31	7	24.29	24.23	4.1	44,336	0.01%
2022/11/07	4	23.99	6	23.99	24.06	-2	43,972	0.00%
2022/11/04	4.8	23.42	2	23.64	23.64	2.8	43,722	0.01%
2022/11/03	6.2	23.47	0	0.00	23.58	6.2	43,744	0.01%
2022/11/02	2.1	23.64	10	23.63	23.67	-7.9	43,687	-0.02%
2022/11/01	4.1	23.52	0.3	23.56	23.55	3.8	43,778	0.01%
2022/10/31	3	23.51	1	23.50	23.48	2	43,858	0.00%
2022/10/28	38.6	23.39	11	23.50	23.31	27.6	44,013	0.06%
2022/10/27	6	23.52	24	23.56	23.58	-18	43,742	-0.04%
2022/10/26	18.1	23.34	5.4	23.34	23.41	12.7	43,975	0.03%
2022/10/25	53.4	23.55	7	23.59	23.40	46.4	43,675	0.11%
2022/10/24	25.1	23.81	20.5	23.84	23.69	4.6	43,127	0.01%
2022/10/21	68.6	23.66	8.4	23.74	23.58	60.2	42,952	0.14%
2022/10/20	109.8	23.49	3	23.59	23.65	106.8	42,434	0.25%	大買/鉅額交易
2022/10/19	194.6	23.91	28	23.92	23.95	166.6	41,038	0.41%	大買/鉅額交易
2022/10/18	118.8	25.81	18	25.83	25.84	100.8	38,264	0.26%	大買/
2022/10/17	140.1	25.59	6	25.63	25.77	134.1	36,062	0.37%	大買/鉅額交易
2022/10/14	18.4	25.91	15.1	25.90	25.91	3.3	33,875	0.01%
2022/10/13	95.2	25.63	8.2	25.57	25.53	87	33,319	0.26%
2022/10/12	122.1	25.75	1	25.72	25.82	121.1	32,298	0.38%	大買/鉅額交易
2022/10/11	157.4	25.86	14	25.81	25.85	143.4	31,414	0.46%	大買/鉅額交易
2022/10/07	40.3	26.33	13	26.30	26.28	27.2	30,057	0.09%
2022/10/06	26.5	26.55	4	26.53	26.57	22.5	29,048	0.08%
2022/10/05	33.5	26.64	6	26.59	26.62	27.5	28,495	0.10%
2022/10/04	90.3	26.19	5.6	26.19	26.27	84.7	27,349	0.31%
2022/10/03	37.5	25.64	0	0.00	25.67	37.5	25,742	0.15%
2022/09/30	24.7	25.59	5	25.56	25.78	19.7	25,645	0.08%
2022/09/29	13.1	25.86	1	25.94	25.81	12.1	25,407	0.05%
2022/09/28	59	25.94	13.9	25.85	25.83	45.1	25,726	0.18%
2022/09/27	17.3	26.30	1	26.23	26.33	16.3	24,823	0.07%
2022/09/26	137.5	26.39	13.6	26.50	26.33	123.9	24,841	0.50%	大買/鉅額交易
2022/09/23	15.9	27.07	0	0.00	27.06	15.9	24,343	0.07%
2022/09/22	45	27.15	0	0.00	27.17	45	24,787	0.18%
2022/09/21	29.5	27.72	0	0.00	27.64	29.5	24,382	0.12%
2022/09/20	32.1	27.99	7	28.18	27.98	25.1	24,002	0.10%
2022/09/19	14.4	28.15	4.5	28.26	28.06	9.9	23,870	0.04%
2022/09/16	6.8	28.25	0	0.00	28.28	6.8	23,904	0.03%
2022/09/15	32.5	28.59	1.3	28.58	28.59	31.3	24,377	0.13%
2022/09/14	7.4	28.31	0	0.00	28.35	7.4	25,063	0.03%
2022/09/13	6.5	28.71	4.4	28.74	28.71	2.2	25,067	0.01%
2022/09/12	3	28.56	0	0.00	28.56	3	25,899	0.01%
2022/09/08	13.1	27.85	2	28.07	28.25	11.1	26,541	0.04%
2022/09/07	30.5	27.88	6	27.96	27.90	24.5	27,361	0.09%
2022/09/06	47.7	28.11	0	0.00	28.08	47.7	27,108	0.18%
2022/09/05	29.6	28.05	0	0.00	28.18	29.6	27,077	0.11%
2022/09/02	19.9	28.19	0.1	28.30	28.10	19.8	27,375	0.07%
2022/09/01	8	28.40	4	28.43	28.44	4	26,958	0.01%
2022/08/31	7.1	28.50	4.1	28.69	28.79	3	26,588	0.01%
2022/08/30	10.1	28.48	0.5	28.52	28.67	9.5	26,330	0.04%
2022/08/29	18.8	28.44	0.2	28.47	28.45	18.6	26,109	0.07%
2022/08/26	2.3	29.11	3	29.10	29.10	-0.7	25,430	0.00%
2022/08/25	3.6	28.92	1	28.91	28.94	2.6	25,285	0.01%
2022/08/24	12.8	28.86	0	0.00	28.80	12.8	25,177	0.05%
2022/08/23	26.3	28.97	0	0.00	28.93	26.3	24,848	0.11%
2022/08/22	8	29.19	12	29.26	29.25	-4	24,388	-0.02%
2022/08/19	0.3	29.29	5	29.28	29.42	-4.7	24,110	-0.02%
2022/08/18	1.6	29.19	0	0.00	29.29	1.6	24,128	0.01%
2022/08/17	13.3	29.21	3	29.23	29.28	10.3	24,037	0.04%
2022/08/16	7.5	29.18	1.1	29.14	29.24	6.4	24,041	0.03%
2022/08/15	7.2	29.16	3	29.19	29.22	4.2	23,880	0.02%
2022/08/12	6.6	29.22	6	29.21	29.30	0.6	23,637	0.00%
2022/08/11	3.3	29.12	0	0.00	29.12	3.3	23,814	0.01%
2022/08/10	14.1	28.83	10	28.88	28.81	4.1	23,742	0.02%
2022/08/09	5	28.97	4	29.04	29.07	1	23,654	0.00%
2022/08/08	10.5	28.75	9.4	28.85	28.87	1.1	23,892	0.00%
2022/08/05	3.4	28.70	6	28.82	28.87	-2.6	23,904	-0.01%
2022/08/04	2.1	28.42	3	28.32	28.43	-0.9	24,150	0.00%
2022/08/03	10.1	28.35	0	28.45	28.44	10.1	24,195	0.04%
2022/08/02	15.5	28.37	16.5	28.39	28.45	-1	24,176	0.00%
2022/08/01	12.4	28.64	5	28.53	28.76	7.4	24,031	0.03%
2022/07/29	2.1	28.46	19	28.53	28.55	-16.9	24,047	-0.07%
2022/07/28	13.3	28.20	2	28.21	28.18	11.3	23,873	0.05%
2022/07/27	10	28.01	2	28.12	28.25	8	23,648	0.03%
2022/07/26	14.1	28.18	4.5	28.08	28.12	9.6	23,575	0.04%
2022/07/25	5.4	28.19	0	0.00	28.33	5.4	23,450	0.02%
2022/07/22	6.3	28.35	11	28.33	28.40	-4.7	23,497	-0.02%
2022/07/21	35.6	28.27	35	28.22	28.38	0.6	23,839	0.00%
2022/07/20	9.1	28.03	27	28.08	28.00	-17.9	24,096	-0.07%
2022/07/19	10.5	27.54	18	27.60	27.68	-7.5	24,748	-0.03%
2022/07/18	9.1	27.28	6.1	27.24	27.48	3	24,713	0.01%
2022/07/15	12	27.14	3	27.09	27.09	9	24,487	0.04%
2022/07/14	8.1	26.98	6.5	27.18	27.18	1.6	24,288	0.01%
2022/07/13	12.1	27.13	9	27.13	27.08	3.1	24,146	0.01%
2022/07/12	20.1	26.61	5	26.59	26.62	15.1	24,016	0.06%
2022/07/11	12.6	27.19	2	27.30	27.25	10.6	23,577	0.05%
2022/07/08	7	27.22	13	27.15	27.25	-6	23,400	-0.03%
2022/07/07	14.2	26.54	0.1	26.81	26.76	14.1	23,071	0.06%
2022/07/06	43.6	26.56	10	26.32	26.32	33.6	23,127	0.15%
2022/07/05	6.9	26.75	4	26.91	26.96	2.9	22,663	0.01%
2022/07/04	27.7	26.66	4.3	26.62	26.68	23.4	22,393	0.10%
2022/07/01	83.4	27.08	7	27.10	26.81	76.4	22,566	0.34%
2022/06/30	92.2	27.66	12.9	27.60	27.56	79.3	21,708	0.37%
2022/06/29	26.5	28.24	1	28.14	28.14	25.5	20,881	0.12%
2022/06/28	6.6	28.50	6	28.61	28.53	0.6	20,578	0.00%
2022/06/27	12.9	28.69	36	28.77	28.86	-23.1	20,368	-0.11%
2022/06/24	2.2	28.10	22	28.36	28.10	-19.8	20,147	-0.10%
2022/06/23	35.6	28.10	1	28.21	28.05	34.6	20,047	0.17%
2022/06/22	67.1	28.63	10	28.55	28.50	57.1	19,293	0.30%
2022/06/21	9.5	29.04	4	29.11	29.28	5.5	18,528	0.03%
2022/06/20	56.2	29.03	15	28.99	28.87	41.2	18,308	0.23%
2022/06/17	44.2	29.53	6	29.51	29.62	38.2	17,392	0.22%
2022/06/16	48.4	30.12	2	30.29	29.94	46.4	16,622	0.28%
2022/06/15	8.7	30.33	0	0.00	30.39	8.7	15,696	0.06%
2022/06/14	13.4	30.28	0	0.00	30.48	13.4	15,602	0.09%
2022/06/13	26.2	30.45	2	30.44	30.51	24.2	15,482	0.16%
2022/06/10	2.6	31.10	5	31.04	31.08	-2.4	14,994	-0.02%
2022/06/09	14.4	31.32	3	31.33	31.30	11.4	15,011	0.08%
2022/06/08	1.2	31.58	3	31.61	31.60	-1.8	14,992	-0.01%
2022/06/07	11	31.41	0	0.00	31.44	11	15,163	0.07%
2022/06/06	7.3	31.38	12	31.31	31.48	-4.7	15,209	-0.03%
2022/06/02	8.2	31.40	0	0.00	31.40	8.2	15,616	0.05%
2022/06/01	7.1	31.58	0	0.00	31.52	7.1	16,204	0.04%
2022/05/31	2.7	31.35	9	31.35	31.40	-6.3	16,408	-0.04%
2022/05/30	8.2	31.38	0	0.00	31.43	8.2	16,672	0.05%
2022/05/27	3	31.08	2	31.09	31.08	1	16,766	0.01%
2022/05/26	1.7	30.91	1	30.96	30.80	0.7	17,092	0.00%
2022/05/25	3.1	30.73	1	30.89	30.88	2.1	17,125	0.01%
2022/05/24	16.6	30.83	0	0.00	30.70	16.6	17,438	0.09%
2022/05/23	3	30.87	1.2	30.79	30.86	1.8	17,461	0.01%
2022/05/20	7	30.76	0	0.00	30.72	7	17,709	0.04%
2022/05/19	40.7	30.52	10	30.47	30.68	30.7	18,026	0.17%
2022/05/18	5.1	30.94	0	0.00	31.01	5.1	17,868	0.03%
2022/05/17	8.4	30.72	5	30.80	30.69	3.4	17,836	0.02%
2022/05/16	26.2	30.67	0.1	30.81	30.72	26.2	17,947	0.15%
2022/05/13	18.8	30.74	3	30.74	30.80	15.8	17,622	0.09%
2022/05/12	38.5	30.85	4	30.80	30.63	34.5	17,584	0.20%
2022/05/11	16.6	31.21	0	0.00	31.17	16.6	17,093	0.10%
2022/05/10	5.5	31.31	6.4	31.28	31.65	-0.9	16,798	-0.01%
2022/05/09	22.3	31.77	1	31.61	31.57	21.3	16,792	0.13%
2022/05/06	23.1	32.09	7	32.20	32.25	16.1	16,679	0.10%
2022/05/05	0.6	32.53	7	32.53	32.54	-6.4	16,763	-0.04%
2022/05/04	1.1	32.28	1	32.23	32.31	0.1	16,949	0.00%
2022/05/03	8.1	31.97	0	0.00	32.09	8.1	17,554	0.05%
2022/04/29	2.2	31.97	1	31.99	32.01	1.2	17,967	0.01%
2022/04/28	7.8	31.55	0	0.00	31.72	7.8	18,539	0.04%
2022/04/27	29.6	31.36	7.3	31.30	31.48	22.3	18,489	0.12%
2022/04/26	13.3	32.00	0	0.00	31.93	13.3	18,167	0.07%
2022/04/25	58.4	32.03	3	32.00	32.03	55.4	18,243	0.30%
2022/04/22	2	32.64	1	32.64	32.78	1	17,463	0.01%
2022/04/21	0	32.95	1.1	32.99	32.90	-1	17,770	-0.01%
2022/04/20	3.1	32.86	0	0.00	32.83	3.1	17,859	0.02%
2022/04/19	0.1	32.91	3.6	32.90	32.85	-3.5	18,080	-0.02%
2022/04/18	12.6	32.72	3.1	32.75	32.68	9.4	18,217	0.05%
2022/04/15	27.6	32.88	0	0.00	32.90	27.6	18,004	0.15%
2022/04/14	2	33.13	27	33.12	33.07	-25	18,223	-0.14%
2022/04/13	3.1	32.89	9	32.92	33.11	-5.9	18,347	-0.03%
2022/04/12	44.1	32.65	0	0.00	32.69	44.1	18,315	0.24%
2022/04/11	33.4	32.83	1.3	33.13	32.81	32.1	17,884	0.18%
2022/04/08	11.3	33.05	3	33.08	33.17	8.3	17,526	0.05%
2022/04/07	67.2	33.11	6	33.02	32.90	61.2	17,428	0.35%
2022/04/06	5.2	33.37	2	33.39	33.47	3.2	16,712	0.02%
2022/04/01	5.4	33.40	0	0.00	33.55	5.4	16,657	0.03%
2022/03/31	4	33.66	0	0.00	33.63	4	16,656	0.02%
2022/03/30	11	33.61	1	33.60	33.70	10	16,713	0.06%
2022/03/29	2.1	33.71	63	33.64	33.64	-60.9	16,641	-0.37%
2022/03/28	12.2	33.51	17	33.48	33.78	-4.8	16,634	-0.03%
2022/03/25	6.4	33.85	0	0.00	33.81	6.4	16,484	0.04%
2022/03/24	0.1	33.96	3	33.92	33.96	-2.9	16,660	-0.02%
2022/03/23	4	33.95	1	33.96	33.96	3	16,953	0.02%
2022/03/22	4.1	33.86	1	33.85	33.87	3.1	17,380	0.02%
2022/03/21	16	33.95	1	33.97	33.95	15	17,417	0.09%
2022/03/18	8	33.85	3	33.85	33.90	5	17,685	0.03%
2022/03/17	8.1	33.98	20	34.00	34.01	-11.9	17,731	-0.07%
2022/03/16	28.4	33.64	5.3	33.72	33.71	23.1	17,821	0.13%
2022/03/15	3.8	33.90	3.1	33.87	33.78	0.7	17,846	0.00%
2022/03/14	2.3	34.03	7.6	34.04	34.13	-5.3	18,020	-0.03%
2022/03/11	1.1	33.88	12	33.90	33.90	-10.9	18,151	-0.06%
2022/03/10	2.2	33.84	3.9	33.85	33.89	-1.7	18,239	-0.01%
2022/03/09	3.5	33.26	26	33.28	33.36	-22.5	18,168	-0.12%
2022/03/08	44.4	33.06	19.5	33.06	33.00	24.9	18,129	0.14%
2022/03/07	16.1	33.42	7.3	33.27	33.45	8.9	17,675	0.05%
2022/03/04	6.4	34.22	6.1	34.03	34.04	0.3	17,185	0.00%
2022/03/03	5	34.18	10.1	34.21	34.22	-5.1	17,340	-0.03%
2022/03/02	1.2	33.87	5	33.88	33.97	-3.8	17,356	-0.02%
2022/03/01	5.1	33.76	33.2	33.75	33.88	-28.1	17,209	-0.16%
2022/02/25	11.4	33.32	5.7	33.28	33.33	5.7	16,965	0.03%
2022/02/24	76.5	33.30	15	33.22	33.19	61.5	17,005	0.36%
2022/02/23	3.3	33.66	90	33.65	33.75	-86.7	16,824	-0.52%
2022/02/22	58.3	33.42	1	33.47	33.49	57.3	16,978	0.34%
2022/02/21	9	33.48	21.1	33.62	33.80	-12.1	17,361	-0.07%
2022/02/18	41	33.24	3.3	33.43	33.50	37.7	17,247	0.22%
2022/02/17	0.1	33.40	34.9	33.40	33.34	-34.8	17,551	-0.20%
2022/02/16	13.2	33.25	2.2	33.34	33.27	11	17,830	0.06%
2022/02/15	3.6	33.19	0	0.00	33.10	3.6	17,811	0.02%
2022/02/14	42.9	33.18	30	33.10	33.13	12.9	18,019	0.07%
2022/02/11	3.3	33.44	0	0.00	33.43	3.3	18,330	0.02%
2022/02/10	4	33.48	2	33.42	33.49	2	18,757	0.01%
2022/02/09	3.1	33.42	22.5	33.45	33.50	-19.4	19,206	-0.10%
2022/02/08	3.4	33.24	1	33.18	33.30	2.4	19,190	0.01%
2022/02/07	10	32.56	8.5	32.88	33.00	1.5	19,118	0.01%
2022/01/26	12.4	32.43	7	32.34	32.40	5.4	19,021	0.03%
2022/01/25	54.1	32.39	3	32.40	32.34	51.1	19,107	0.27%
2022/01/24	14.8	32.50	10.8	32.39	32.72	4	18,760	0.02%
2022/01/21	38.1	32.89	2	32.92	32.84	36.1	18,519	0.19%
2022/01/20	2.1	33.29	72.1	33.25	33.36	-70	18,158	-0.39%
2022/01/19	5.2	33.23	11	33.28	33.21	-5.8	18,354	-0.03%
2022/01/18	0.1	33.32	3.5	33.39	33.45	-3.5	18,641	-0.02%
2022/01/17	2.1	33.17	0	0.00	33.22	2.1	18,981	0.01%
2022/01/14	28.8	32.95	6	32.91	33.15	22.8	21,215	0.11%
2022/01/13	12.4	33.16	0	0.00	33.20	12.4	22,404	0.06%
2022/01/12	37.6	33.20	0.2	33.13	33.10	37.4	23,373	0.16%
2022/01/11	37.2	33.20	5	33.23	33.20	32.2	23,638	0.14%
2022/01/10	3.1	33.23	11.2	33.26	33.27	-8.2	24,258	-0.03%
2022/01/07	28	33.21	4	33.19	33.17	24	24,516	0.10%
2022/01/06	7	33.42	60	33.43	33.41	-53	24,667	-0.22%
2022/01/05	1	33.45	8	33.44	33.45	-7	25,175	-0.03%
2022/01/04	12.1	33.41	0	0.00	33.41	12.1	26,009	0.05%
2022/01/03	18.1	33.46	47	33.55	33.42	-28.9	26,439	-0.11%
2021/12/30	15	33.60	2	33.63	33.58	13	27,336	0.05%
2021/12/29	5	33.60	12	33.59	33.61	-7	27,867	-0.03%
2021/12/28	0	0.00	62	33.55	33.56	-62	28,292	-0.22%
2021/12/27	3.7	33.38	27	33.39	33.38	-23.3	28,983	-0.08%
2021/12/24	6.2	33.41	0	0.00	33.29	6.2	30,113	0.02%
2021/12/23	0.4	33.34	9.1	33.36	33.34	-8.7	30,324	-0.03%
2021/12/22	7.2	33.31	6	33.30	33.30	1.2	30,997	0.00%
2021/12/21	7	33.31	2.7	33.30	33.36	4.3	31,128	0.01%
2021/12/20	1	33.34	13	33.42	33.41	-12	31,224	-0.04%
2021/12/17	6.1	33.35	17.6	33.45	33.43	-11.5	31,075	-0.04%
2021/12/16	2	33.34	39	33.37	33.45	-37	30,909	-0.12%
2021/12/15	1	32.97	1	33.00	33.04	0	31,068	0.00%
2021/12/14	42.2	33.03	2	33.09	32.95	40.2	31,054	0.13%
2021/12/13	1.3	33.39	7.1	33.40	33.33	-5.8	30,895	-0.02%
2021/12/10	1.6	33.32	29	33.34	33.30	-27.4	30,862	-0.09%
2021/12/09	4.5	33.27	44.6	33.34	33.32	-40.1	30,754	-0.13%
2021/12/08	11.5	33.23	129	33.23	33.18	-117.5	30,597	-0.38%	大賣/鉅額交易
2021/12/07	11.7	32.97	3	33.00	33.03	8.7	30,311	0.03%
2021/12/06	4.1	32.65	1	32.78	32.86	3.1	30,069	0.01%
2021/12/03	2.1	32.67	37.1	32.64	32.65	-35	30,302	-0.12%
2021/12/02	5.1	32.48	24	32.44	32.47	-18.9	30,250	-0.06%
2021/12/01	1.1	32.26	13	32.38	32.50	-11.9	30,420	-0.04%
2021/11/30	58	32.46	1	32.39	32.30	57	30,392	0.19%
2021/11/29	24.3	32.18	11	32.15	32.22	13.3	30,384	0.04%
2021/11/26	16.2	32.48	21	32.41	32.35	-4.8	30,133	-0.02%
2021/11/25	6	32.67	0	0.00	32.65	6	29,905	0.02%
2021/11/24	21	32.60	15	32.55	32.61	6	29,925	0.02%
2021/11/23	27.7	32.63	27	32.75	32.63	0.7	29,885	0.00%
2021/11/22	4.4	32.92	21	32.98	32.93	-16.7	29,903	-0.06%
2021/11/19	3	33.01	28.3	32.98	32.93	-25.3	29,833	-0.08%
2021/11/18	0.6	33.00	23.4	32.94	32.98	-22.8	29,820	-0.08%
2021/11/17	15	32.63	32.5	32.63	32.71	-17.5	29,329	-0.06%
2021/11/16	19.1	32.46	12	32.49	32.59	7.1	29,410	0.02%
2021/11/15	4	32.45	23.2	32.42	32.43	-19.2	29,642	-0.06%
2021/11/12	10.8	32.16	1.1	32.16	32.20	9.7	29,635	0.03%
2021/11/11	13.2	32.23	6	32.31	32.15	7.2	29,814	0.02%
2021/11/10	7.2	32.43	4	32.43	32.34	3.2	30,295	0.01%
2021/11/09	25.4	32.38	31	32.45	32.35	-5.6	30,107	-0.02%
2021/11/08	2	32.19	45	32.34	32.39	-43	29,738	-0.14%
2021/11/05	15.2	31.82	28	31.88	31.95	-12.8	29,680	-0.04%
2021/11/04	11.1	31.92	12.3	31.89	31.86	-1.2	29,884	0.00%
2021/11/03	7.8	31.68	14	31.76	31.77	-6.2	29,845	-0.02%
2021/11/02	44.5	31.55	1.1	31.71	31.53	43.3	29,764	0.15%
2021/11/01	25.5	31.57	1	31.62	31.56	24.5	29,464	0.08%
2021/10/29	14	31.33	0	0.00	31.45	14	29,203	0.05%
2021/10/28	21.2	31.37	0	0.00	31.39	21.2	29,000	0.07%
2021/10/27	22.3	31.10	1	31.07	31.15	21.3	28,924	0.07%
2021/10/26	62.4	31.01	6	31.00	31.05	56.4	28,992	0.19%
2021/10/25	63.1	30.81	12.8	30.82	30.86	50.3	28,743	0.17%
2021/10/22	195.5	30.72	17	30.70	30.84	178.5	28,569	0.62%	大買/鉅額交易
2021/10/21	60.6	32.37	14.6	32.42	32.40	46	26,495	0.17%
2021/10/20	116.7	32.35	7	32.44	32.37	109.7	25,033	0.44%	大買/鉅額交易
2021/10/19	16.4	32.32	2.1	32.37	32.40	14.3	23,996	0.06%
2021/10/18	40.8	32.34	22	32.39	32.36	18.8	23,655	0.08%
2021/10/15	55.2	32.29	0	0.00	32.31	55.2	23,612	0.23%
2021/10/14	47.4	32.09	71.1	32.17	32.18	-23.7	23,569	-0.10%
2021/10/13	36.6	32.14	0	0.00	32.17	36.6	23,078	0.16%
2021/10/12	42	32.28	12	32.31	32.24	30	22,532	0.13%
2021/10/08	24.5	32.60	35	32.53	32.59	-10.5	21,746	-0.05%
2021/10/07	48	32.59	14.2	32.59	32.57	33.8	21,631	0.16%
2021/10/06	29	31.89	1.1	31.86	31.88	27.9	20,959	0.13%
2021/10/05	45.6	31.79	3	31.51	31.96	42.6	20,585	0.21%
2021/10/04	114.7	31.94	0	0.00	31.84	114.7	20,219	0.57%	大買/鉅額交易
2021/10/01	65.1	32.28	2.5	32.16	32.26	62.6	19,474	0.32%
2021/09/30	8.4	32.70	6	32.62	32.77	2.4	18,345	0.01%
2021/09/29	62.4	32.68	1	32.67	32.70	61.4	18,174	0.34%
2021/09/28	4.6	33.05	0	0.00	33.08	4.6	17,606	0.03%
2021/09/27	9.5	33.27	0.1	33.36	33.30	9.4	17,512	0.05%
2021/09/24	3.3	33.31	7	33.34	33.30	-3.7	17,887	-0.02%
2021/09/23	7	33.08	6	33.13	33.08	1	17,863	0.01%
2021/09/22	34.1	32.85	0	0.00	32.90	34.1	17,894	0.19%
2021/09/17	1	33.40	1.5	33.35	33.42	-0.5	17,382	0.00%
2021/09/16	7.4	33.31	0	0.00	33.28	7.4	17,370	0.04%
2021/09/15	5.4	33.28	4.6	33.33	33.33	0.8	17,219	0.00%
2021/09/14	3.2	33.46	0	0.00	33.36	3.2	17,241	0.02%
2021/09/13	5.2	33.41	2.3	33.49	33.41	2.9	17,264	0.02%
2021/09/10	6.3	33.20	12	33.13	33.22	-5.7	17,282	-0.03%
2021/09/09	0.6	32.82	4	32.90	32.94	-3.5	17,241	-0.02%
2021/09/08	39.1	32.88	25	32.91	32.80	14.1	17,202	0.08%
2021/09/07	6	33.08	16	33.12	33.16	-10	16,852	-0.06%
2021/09/06	24.7	33.17	18	33.28	33.07	6.7	16,790	0.04%
2021/09/03	12.1	33.24	1	33.22	33.24	11.1	16,600	0.07%
2021/09/02	8	33.17	7.8	33.36	33.16	0.2	16,607	0.00%
2021/09/01	2.3	33.39	3	33.35	33.39	-0.7	16,552	0.00%
2021/08/31	4.1	33.08	15	33.29	33.38	-10.9	16,476	-0.07%
2021/08/30	3.8	33.22	1.3	33.22	33.29	2.5	16,532	0.01%
2021/08/27	29.7	32.91	1	33.10	33.11	28.7	16,504	0.17%
2021/08/26	14.2	32.88	25.9	32.83	32.99	-11.8	16,452	-0.07%
2021/08/25	5	32.93	2.7	32.91	33.00	2.4	16,281	0.01%
2021/08/24	9.3	32.76	58.4	32.78	32.80	-49.2	16,383	-0.30%
2021/08/23	12.8	32.82	13	32.69	32.88	-0.2	16,186	0.00%
2021/08/20	38.3	32.18	6	32.31	32.26	32.3	16,057	0.20%
2021/08/19	45.1	32.49	1	32.35	32.32	44.1	15,784	0.28%
2021/08/18	55.3	32.51	5	32.70	33.07	50.3	15,181	0.33%
2021/08/17	51.9	32.61	15	32.50	32.53	36.9	14,907	0.25%
2021/08/16	83.9	32.94	10.6	33.05	32.86	73.3	14,707	0.50%
2021/08/13	48.3	33.26	2	33.32	33.27	46.3	14,056	0.33%
2021/08/12	36.6	33.43	2	33.35	33.51	34.6	13,851	0.25%
2021/08/11	47.2	33.49	12	33.34	33.49	35.2	13,905	0.25%
2021/08/10	29.7	33.86	0	0.00	33.79	29.7	13,704	0.22%
2021/08/09	14.2	34.04	10.1	33.97	34.10	4	14,439	0.03%
2021/08/06	6	34.13	0	0.00	34.25	6	14,660	0.04%
2021/08/05	16.1	34.22	1	34.21	34.20	15.1	15,367	0.10%
2021/08/04	5	34.24	18	34.25	34.35	-13	16,712	-0.08%
2021/08/03	61.1	34.14	0	0.00	34.15	61.1	17,432	0.35%
2021/08/02	18	33.72	0	0.00	34.00	18	17,428	0.10%
2021/07/30	21	33.98	0	0.00	33.90	21	17,250	0.12%
2021/07/29	60.2	33.89	0.8	34.15	34.10	59.4	17,094	0.35%
2021/07/28	68.1	33.65	0.3	34.00	33.89	67.9	17,359	0.39%
2021/07/27	27.9	34.16	3	34.40	34.07	24.9	17,372	0.14%
2021/07/26	5	34.49	7	34.55	34.50	-2	17,260	-0.01%
2021/07/23	2	34.39	1	34.42	34.47	1	17,212	0.01%
2021/07/22	36.6	34.26	3.1	34.23	34.21	33.6	17,183	0.20%
2021/07/21	44	34.22	2	34.00	34.13	42	16,996	0.25%
2021/07/20	21.9	34.67	2	34.70	34.56	19.9	16,353	0.12%
2021/07/19	2.1	35.05	2	35.01	35.14	0.1	16,195	0.00%
2021/07/16	5.2	35.06	2	35.07	35.12	3.2	16,301	0.02%
2021/07/15	4	34.76	1	34.69	34.98	3	16,244	0.02%
2021/07/14	20.9	34.56	4	34.83	34.48	16.9	16,238	0.10%
2021/07/13	14.8	34.91	7.3	35.24	34.85	7.5	16,009	0.05%
2021/07/12	9.4	35.33	0	0.00	35.27	9.4	15,934	0.06%
2021/07/09	7.8	35.44	2	35.41	35.44	5.8	15,733	0.04%
2021/07/08	1.1	35.66	0	0.00	35.80	1.1	15,796	0.01%
2021/07/07	6.8	35.73	5.2	35.69	35.61	1.6	15,802	0.01%
2021/07/06	5.2	35.95	3.4	35.97	35.91	1.8	15,704	0.01%
2021/07/05	1.1	35.51	5.4	35.57	35.69	-4.3	15,631	-0.03%
2021/07/02	0	35.18	0.3	35.15	35.20	-0.2	15,550	0.00%
2021/07/01	4.1	34.92	2	35.25	35.00	2.1	15,473	0.01%
2021/06/30	1.7	34.99	4	34.94	35.00	-2.3	15,037	-0.02%
2021/06/29	6.1	34.86	6	34.90	34.80	0.1	15,029	0.00%
2021/06/28	0	0.00	8	35.00	35.10	-8	15,068	-0.05%
2021/06/25	4	34.82	6	34.84	34.74	-2	15,000	-0.01%
2021/06/24	4	34.56	14	34.61	34.66	-10	15,045	-0.07%
2021/06/23	3.5	34.41	1	34.47	34.45	2.5	15,186	0.02%
2021/06/22	9.1	34.50	1.3	34.67	34.43	7.8	15,168	0.05%
2021/06/21	15	34.59	4.7	34.59	34.55	10.2	15,124	0.07%
2021/06/18	2	34.95	19	34.97	34.91	-17	15,026	-0.11%
2021/06/17	2.7	34.70	0	0.00	34.90	2.7	15,116	0.02%
2021/06/16	28.1	34.65	0.6	34.70	34.78	27.5	15,232	0.18%
2021/06/15	9.2	34.57	0.5	34.63	34.65	8.6	15,274	0.06%
2021/06/11	0.1	34.64	2	34.60	34.55	-2	15,354	-0.01%
2021/06/10	2.1	34.45	0.7	34.60	34.60	1.4	15,462	0.01%
2021/06/09	1.3	34.43	3	34.56	34.45	-1.7	15,529	-0.01%
2021/06/08	2	34.61	2	34.58	34.65	0	15,624	0.00%
2021/06/07	4	34.61	11	34.62	34.72	-7	15,739	-0.04%
2021/06/04	3.1	34.81	5	34.77	34.77	-1.9	15,681	-0.01%
2021/06/03	3	34.95	5	34.95	34.95	-2	15,696	-0.01%
2021/06/02	6.2	34.99	0.7	35.03	34.96	5.5	15,809	0.03%
2021/06/01	6.1	34.94	5	35.00	35.06	1.1	15,858	0.01%
2021/05/31	5.3	34.68	4.5	34.69	34.75	0.8	15,721	0.00%
2021/05/28	5.1	34.45	18.7	34.47	34.55	-13.6	15,754	-0.09%
2021/05/27	4.1	34.16	0	34.06	34.28	4.1	15,767	0.03%
2021/05/26	45.1	34.29	17	34.35	34.32	28.1	15,811	0.18%
2021/05/25	10.5	34.22	5	34.30	34.34	5.5	15,861	0.03%
2021/05/24	13.1	33.85	4	34.05	34.05	9.1	15,943	0.06%
2021/05/21	21.5	34.06	1	34.03	34.00	20.5	15,870	0.13%
2021/05/20	0.2	34.06	2	33.91	33.86	-1.8	15,950	-0.01%
2021/05/19	21.4	33.94	1	34.11	34.10	20.4	15,867	0.13%
2021/05/18	11.6	33.66	24.2	33.68	34.01	-12.6	15,921	-0.08%
2021/05/17	32.3	32.62	13	32.86	32.75	19.3	15,879	0.12%
2021/05/14	13.8	33.68	12	33.66	33.65	1.8	14,792	0.01%
2021/05/13	10.4	33.19	44.8	33.11	33.40	-34.5	14,460	-0.24%
2021/05/12	35.5	33.58	54.6	33.65	33.50	-19.1	13,679	-0.14%
2021/05/11	35.9	34.93	26.2	35.21	34.70	9.7	12,332	0.08%
2021/05/10	5.2	35.86	0	0.00	35.88	5.2	11,676	0.04%
2021/05/07	3.1	35.58	3.2	35.60	35.72	-0.1	11,778	0.00%
2021/05/06	8.6	35.32	2	35.52	35.30	6.6	11,877	0.06%
2021/05/05	3.3	35.42	2.3	35.51	35.35	0.9	11,916	0.01%
2021/05/04	12.3	35.09	32.5	35.18	35.30	-20.2	11,516	-0.18%
2021/05/03	8.2	36.01	5.1	36.05	35.91	3	11,089	0.03%
2021/04/29	0.6	36.11	11.5	35.96	36.12	-10.9	11,039	-0.10%
2021/04/28	1.7	35.94	1.2	35.96	35.98	0.6	11,127	0.00%
2021/04/27	3.1	35.97	40.2	35.94	35.98	-37.1	11,379	-0.33%
2021/04/26	3.2	35.68	5.5	35.66	35.99	-2.3	11,527	-0.02%
2021/04/23	6.2	35.18	2.2	35.24	35.30	4	11,671	0.03%
2021/04/22	17.5	35.51	42.9	35.67	35.40	-25.4	11,800	-0.22%
2021/04/21	1.1	35.33	7	35.43	35.53	-5.9	12,099	-0.05%
2021/04/20	3.1	35.35	2	35.25	35.33	1.1	12,400	0.01%
2021/04/19	1.2	35.16	13	35.12	35.20	-11.8	12,466	-0.09%
2021/04/16	2.1	34.88	10	34.88	34.94	-8	12,623	-0.06%
2021/04/15	6.1	34.46	9.2	34.41	34.50	-3.1	12,665	-0.02%
2021/04/14	13.4	34.35	32.1	34.24	34.35	-18.7	13,099	-0.14%
2021/04/13	2.1	34.65	10	34.64	34.47	-7.9	13,191	-0.06%
2021/04/12	1.6	34.75	18	34.70	34.69	-16.4	13,479	-0.12%
2021/04/09	3	34.75	0.2	34.74	34.70	2.8	13,634	0.02%
2021/04/08	4.2	34.71	4	34.73	34.75	0.2	13,861	0.00%
2021/04/07	14.1	34.72	2	34.72	34.71	12.1	13,924	0.09%
2021/04/06	1.4	34.77	14.1	34.79	34.74	-12.7	13,991	-0.09%
2021/04/01	3.1	34.60	5.2	34.62	34.61	-2.1	14,051	-0.01%
2021/03/31	25.2	34.61	13.1	34.68	34.63	12.2	14,126	0.09%
2021/03/30	0	0.00	11.9	34.50	34.60	-11.9	13,963	-0.08%
2021/03/29	4.8	34.26	4	34.33	34.34	0.8	14,041	0.01%
2021/03/26	10	33.76	8	33.79	33.80	2	14,091	0.01%
2021/03/25	2	33.51	2	33.51	33.66	0	14,089	0.00%
2021/03/24	3.2	33.61	2.5	33.65	33.65	0.7	14,064	0.00%
2021/03/23	25.1	33.61	3	33.62	33.66	22.1	14,047	0.16%
2021/03/22	2.6	33.59	10.8	33.60	33.60	-8.2	14,115	-0.06%
2021/03/19	4	33.48	4.1	33.39	33.60	-0.1	14,304	0.00%
2021/03/18	0.2	33.48	4.1	33.51	33.53	-3.9	14,273	-0.03%
2021/03/17	3	32.90	9	32.99	32.95	-6	14,394	-0.04%
2021/03/16	10	32.98	10.6	33.00	32.99	-0.6	14,595	0.00%
2021/03/15	1	32.62	2.2	32.73	32.74	-1.2	14,896	-0.01%
2021/03/12	0	32.38	21.4	32.44	32.43	-21.4	15,119	-0.14%
2021/03/11	1	32.30	13.1	32.30	32.33	-12.1	15,393	-0.08%
2021/03/10	2	32.13	3	32.12	32.10	-1	15,574	-0.01%
2021/03/09	0	0.00	21	32.00	32.00	-21	15,641	-0.13%
2021/03/08	3.2	31.93	3	32.01	32.00	0.2	15,766	0.00%
2021/03/05	0.5	31.65	0	0.00	31.80	0.5	15,693	0.00%
2021/03/04	6	31.82	0	0.00	31.80	6	15,709	0.04%
2021/03/03	4.1	31.83	0	31.90	31.93	4.1	15,785	0.03%
2021/03/02	1.2	31.92	7.2	32.04	31.90	-6	15,732	-0.04%
2021/02/26	24	31.94	0.1	31.95	31.90	23.9	15,774	0.15%
2021/02/25	1.1	32.00	3	32.00	32.01	-1.9	15,760	-0.01%
2021/02/24	9.2	31.86	7.4	31.88	31.80	1.8	15,763	0.01%
2021/02/23	1.3	31.43	6.2	31.50	31.80	-4.9	15,634	-0.03%
2021/02/22	3.3	31.41	71	31.27	31.50	-67.7	15,506	-0.44%
2021/02/19	5.2	30.98	42.2	30.95	31.12	-37	15,365	-0.24%
2021/02/18	5.1	31.05	62.3	31.11	31.13	-57.3	15,500	-0.37%
2021/02/17	11.2	30.97	4.5	30.93	31.00	6.7	15,543	0.04%
2021/02/05	7.5	30.60	4	30.56	30.55	3.5	15,356	0.02%
2021/02/04	30.2	30.42	10.1	30.50	30.51	20.1	15,473	0.13%
2021/02/03	8.2	30.54	1.4	30.51	30.51	6.8	15,563	0.04%
2021/02/02	9	30.48	0	0.00	30.50	9	15,854	0.06%
2021/02/01	24.2	30.15	3	30.11	30.25	21.2	16,075	0.13%
2021/01/29	2.1	30.28	2	30.56	30.26	0.1	16,246	0.00%
2021/01/28	1.8	30.79	16.1	30.51	30.72	-14.3	16,201	-0.09%
2021/01/27	0.1	30.93	14	30.93	30.95	-13.9	16,259	-0.09%
2021/01/26	6	30.70	7	30.70	30.68	-1	16,164	-0.01%
2021/01/25	12.1	30.61	19	30.74	30.83	-6.9	16,491	-0.04%
2021/01/22	3.2	30.36	14.6	30.40	30.53	-11.4	16,841	-0.07%
2021/01/21	15.4	30.27	1	30.24	30.30	14.4	17,518	0.08%
2021/01/20	21.3	30.37	6.6	30.43	30.25	14.7	19,146	0.08%
2021/01/19	7	30.72	1.5	30.72	30.74	5.5	19,403	0.03%
2021/01/18	11.1	30.46	14	30.41	30.61	-2.9	19,634	-0.01%
2021/01/15	7	30.87	17	30.94	30.79	-10	19,548	-0.05%
2021/01/14	0	0.00	72	31.00	30.92	-72	19,520	-0.37%
2021/01/13	5	30.67	12	30.60	30.69	-7	19,429	-0.04%
2021/01/12	3	30.43	8.7	30.42	30.35	-5.7	19,254	-0.03%
2021/01/11	2.1	30.50	13.3	30.55	30.61	-11.2	19,281	-0.06%
2021/01/08	1	30.26	32	30.39	30.46	-31	19,283	-0.16%
2021/01/07	2	30.16	31	30.19	30.22	-29	19,236	-0.15%
2021/01/06	6.2	30.02	54.9	29.98	30.00	-48.7	18,861	-0.26%
2021/01/05	2	29.94	40.5	29.98	30.02	-38.5	18,702	-0.21%
2021/01/04	2.1	29.96	50.2	29.95	29.94	-48.1	18,639	-0.26%
2020/12/31	14	29.79	27.6	29.93	29.95	-13.6	18,552	-0.07%
2020/12/30	3.1	29.67	59	29.70	29.78	-55.9	18,338	-0.30%
2020/12/29	16	29.68	2	29.75	29.67	14	18,326	0.08%
2020/12/28	3.7	29.68	24	29.69	29.75	-20.3	18,329	-0.11%
2020/12/25	5	29.51	1	29.50	29.51	4	18,165	0.02%
2020/12/24	7	29.48	7	29.47	29.48	0	18,085	0.00%
2020/12/23	28	29.39	3	29.40	29.42	25	18,156	0.14%
2020/12/22	31	29.48	44.2	29.49	29.43	-13.2	18,606	-0.07%
2020/12/21	31.2	29.44	18	29.51	29.60	13.2	19,258	0.07%
2020/12/18	14	29.62	4.3	29.64	29.61	9.7	19,328	0.05%
2020/12/17	23	29.66	3	29.64	29.66	20	19,561	0.10%
2020/12/16	7.3	29.63	8.2	29.66	29.80	-0.9	19,561	0.00%
2020/12/15	2.2	29.55	12	29.61	29.51	-9.8	19,488	-0.05%
2020/12/14	0.8	29.85	9	29.83	29.82	-8.2	19,302	-0.04%
2020/12/11	8.1	29.82	10.7	29.74	29.81	-2.6	19,359	-0.01%
2020/12/10	10.2	29.97	14.7	29.99	29.94	-4.5	19,265	-0.02%
2020/12/09	5.5	30.08	18.1	30.09	30.14	-12.6	19,097	-0.07%
2020/12/08	40	29.89	14.3	29.89	29.90	25.7	18,695	0.14%
2020/12/07	37.1	29.80	12	29.80	29.85	25.1	18,414	0.14%
2020/12/04	13.1	29.58	13	29.59	29.68	0.1	18,251	0.00%
2020/12/03	11.3	29.55	12.1	29.51	29.45	-0.8	18,137	0.00%
2020/12/02	8.2	29.38	0.4	29.46	29.44	7.8	18,138	0.04%
2020/12/01	13	29.31	3	29.32	29.35	10	18,131	0.06%
2020/11/30	13.1	29.44	11	29.42	29.35	2.1	18,213	0.01%
2020/11/27	3.1	29.26	1	29.31	29.32	2.1	18,098	0.01%
2020/11/26	3.2	29.13	4.5	29.10	29.15	-1.3	18,010	-0.01%
2020/11/25	7.2	29.02	1	29.10	29.01	6.2	18,006	0.03%
2020/11/24	13.4	29.15	15.2	29.15	29.11	-1.8	17,904	-0.01%
2020/11/23	6.6	29.14	2	29.14	29.14	4.6	17,841	0.03%
2020/11/20	7	28.85	5	28.84	28.88	2	17,893	0.01%
2020/11/19	36.2	28.88	0	0.00	28.86	36.2	18,118	0.20%
2020/11/18	4.3	28.88	42	28.83	28.90	-37.7	18,250	-0.21%
2020/11/17	5	28.83	2	28.89	28.81	3	18,455	0.02%
2020/11/16	32	28.75	10	28.80	28.80	22	19,178	0.11%
2020/11/13	31	28.40	7	28.44	28.53	24	18,963	0.13%
2020/11/12	23	28.42	4	28.47	28.40	19	18,920	0.10%
2020/11/11	6.4	28.40	0	0.00	28.50	6.4	18,920	0.03%
2020/11/10	34.1	28.39	14	28.42	28.29	20.1	18,893	0.11%
2020/11/09	9.2	28.41	5	28.42	28.40	4.2	18,592	0.02%
2020/11/06	20.5	28.17	21.1	28.20	28.19	-0.6	18,420	0.00%
2020/11/05	7.3	28.09	0.3	28.14	28.12	7	18,259	0.04%
2020/11/04	30.1	27.97	6	28.02	28.05	24.1	18,240	0.13%
2020/11/03	8.1	27.99	6	27.93	28.01	2.1	18,058	0.01%
2020/11/02	33.1	27.67	5	27.73	27.72	28.1	17,951	0.16%
2020/10/30	45.5	27.86	2	27.82	27.80	43.5	17,737	0.25%
2020/10/29	106.7	27.96	2	27.85	27.98	104.7	17,214	0.61%	大買/鉅額交易
2020/10/28	162.7	28.27	21	28.25	28.19	141.7	16,451	0.86%	大買/鉅額交易
2020/10/27	46.2	29.62	27	29.63	29.69	19.2	14,985	0.13%
2020/10/26	8.2	29.68	2	29.76	29.69	6.2	14,571	0.04%
2020/10/23	2	29.59	2	29.62	29.63	0	14,243	0.00%
2020/10/22	5	29.56	1	29.55	29.59	4	14,252	0.03%
2020/10/21	4	29.61	5	29.68	29.59	-1	14,117	-0.01%
2020/10/20	7	29.62	0	0.00	29.64	7	13,965	0.05%
2020/10/19	1	29.62	19	29.63	29.64	-18	14,347	-0.13%
2020/10/16	5	29.59	0.4	29.68	29.56	4.6	14,557	0.03%
2020/10/15	20	29.65	1	29.74	29.69	19	14,581	0.13%
2020/10/14	1	29.75	16	29.77	29.74	-15	14,485	-0.10%
2020/10/13	6	29.67	105	29.66	29.71	-99	14,504	-0.68%	大賣/
2020/10/12	21.1	29.79	2	29.85	29.74	19.1	14,442	0.13%
2020/10/08	5	29.70	0	0.00	29.76	5	14,174	0.04%
2020/10/07	111.3	29.64	0	0.00	29.65	111.3	14,166	0.79%	大買/鉅額交易
2020/10/06	1	29.63	8	29.63	29.68	-7	14,217	-0.05%
2020/10/05	8.3	29.43	5	29.45	29.45	3.3	14,385	0.02%
2020/09/30	4	29.48	2.1	29.49	29.48	1.9	14,532	0.01%
2020/09/29	6	29.39	1	29.35	29.40	5	15,005	0.03%
2020/09/28	2	29.15	5	29.33	29.38	-3	15,348	-0.02%
2020/09/25	63	28.90	35	28.85	28.90	28	15,839	0.18%
2020/09/24	91	29.20	4	29.19	29.06	87	15,657	0.56%
2020/09/23	3	29.61	3.9	29.68	29.70	-0.9	15,278	-0.01%
2020/09/22	137	29.82	0	0.00	29.80	137	15,424	0.89%	大買/鉅額交易
2020/09/21	2	30.05	2	30.06	30.03	0	15,180	0.00%
2020/09/18	10	30.12	0	0.00	30.20	10	15,272	0.07%
2020/09/17	10	30.13	52	30.16	30.23	-42	15,304	-0.27%
2020/09/16	0	0.00	3	30.21	30.25	-3	15,278	-0.02%
2020/09/15	22	30.05	8	30.14	30.10	14	15,251	0.09%
2020/09/14	0.3	30.03	17	29.84	29.98	-16.7	15,378	-0.11%
2020/09/11	3	29.76	10	29.76	29.75	-7	15,516	-0.05%
2020/09/10	12	29.85	5	29.88	29.85	7	15,677	0.04%
2020/09/09	49	29.62	1	30.00	29.85	48	15,903	0.30%
2020/09/08	44	29.88	0	0.00	29.97	44	15,932	0.28%
2020/09/07	6	29.97	3	30.05	29.96	3	16,173	0.02%
2020/09/04	43	30.01	1	30.02	30.09	42	16,345	0.26%
2020/09/03	5	30.28	18.2	30.33	30.25	-13.2	16,346	-0.08%
2020/09/02	0	0.00	11	30.14	30.14	-11	16,374	-0.07%
2020/09/01	3	30.03	0	0.00	30.06	3	16,665	0.02%
2020/08/31	11	30.21	1	30.18	30.16	10	16,971	0.06%
2020/08/28	6	30.19	3	30.18	30.24	3	17,226	0.02%
2020/08/27	2	30.34	0.5	30.37	30.33	1.5	17,715	0.01%
2020/08/26	2	30.37	80.2	30.44	30.43	-78.2	17,808	-0.44%
2020/08/25	3.2	30.42	20	30.44	30.44	-16.8	17,900	-0.09%
2020/08/24	10	30.05	10.6	30.10	30.14	-0.6	17,717	0.00%
2020/08/21	12	29.95	2	30.06	30.11	10	17,747	0.06%
2020/08/20	173	29.79	14	29.75	29.79	159	17,584	0.90%	大買/鉅額交易
2020/08/19	1	30.90	11	30.99	30.77	-10	17,106	-0.06%
2020/08/18	5	30.87	1.2	30.90	30.90	3.8	17,222	0.02%
2020/08/17	0	0.00	11	30.91	30.96	-11	17,405	-0.06%
2020/08/14	1	30.44	5	30.50	30.63	-4	17,515	-0.02%
2020/08/13	5	30.34	8.2	30.36	30.32	-3.2	17,551	-0.02%
2020/08/12	5	30.15	5	30.18	30.22	0	17,670	0.00%
2020/08/11	2	30.37	7	30.52	30.35	-5	17,800	-0.03%
2020/08/10	3	30.57	0.2	30.65	30.60	2.8	17,852	0.02%
2020/08/07	1	30.70	2.7	30.69	30.65	-1.7	17,963	-0.01%
2020/08/06	0	0.00	4	30.77	30.70	-4	18,123	-0.02%
2020/08/05	13	30.55	16	30.51	30.62	-3	18,150	-0.02%
2020/08/04	10	30.02	3	30.02	30.17	7	18,066	0.04%
2020/08/03	1.1	30.00	3	30.01	30.01	-1.9	18,203	-0.01%
2020/07/31	0	0.00	10	30.15	30.24	-10	18,362	-0.05%
2020/07/30	0	0.00	12	29.78	29.99	-12	18,199	-0.07%
2020/07/29	13	29.64	11	29.61	29.62	2	18,290	0.01%
2020/07/28	3	29.66	3.3	29.54	29.46	-0.3	18,589	0.00%
2020/07/27	5	29.84	9	29.87	29.84	-4	18,958	-0.02%
2020/07/24	0.3	29.85	33	30.15	29.85	-32.7	19,177	-0.17%
2020/07/23	0	0.00	37.1	30.13	30.17	-37.1	19,226	-0.19%
2020/07/22	1	29.97	20	29.96	29.97	-19	19,001	-0.10%
2020/07/21	2	29.84	30	29.77	29.84	-28	18,618	-0.15%
2020/07/20	5	29.48	33	29.45	29.55	-28	18,471	-0.15%
2020/07/17	4	29.66	6	29.67	29.59	-2	18,517	-0.01%
2020/07/16	3.2	29.62	3	29.66	29.63	0.2	18,912	0.00%
2020/07/15	18	29.67	2.2	29.67	29.53	15.8	19,020	0.08%
2020/07/14	1	29.62	9	29.62	29.58	-8	19,474	-0.04%
2020/07/13	5	29.66	4	29.64	29.65	1	19,664	0.01%
2020/07/10	10	29.64	7	29.56	29.52	3	20,111	0.01%
2020/07/09	6	29.93	11	29.91	29.74	-5	20,149	-0.02%
2020/07/08	3	29.68	10.1	29.76	29.72	-7.1	20,104	-0.04%
2020/07/07	14.4	29.54	25	29.60	29.43	-10.6	19,758	-0.05%
2020/07/06	9	29.70	35	29.70	29.83	-26	19,831	-0.13%
2020/07/03	7	29.32	42	29.33	29.33	-35	19,848	-0.18%
2020/07/02	0	0.00	44.1	29.01	29.09	-44.1	19,919	-0.22%
2020/07/01	9	28.86	47	28.86	28.79	-38	19,835	-0.19%
2020/06/30	6	28.55	5.2	28.56	28.56	0.8	19,720	0.00%
2020/06/29	5	28.44	2.4	28.50	28.51	2.6	19,944	0.01%
2020/06/24	0	0.00	7.3	28.56	28.54	-7.3	20,125	-0.04%
2020/06/23	1	28.45	10	28.52	28.54	-9	20,752	-0.04%
2020/06/22	3.2	28.51	0.6	28.55	28.48	2.6	21,173	0.01%
2020/06/19	5	28.60	2	28.60	28.56	3	21,935	0.01%
2020/06/18	9	28.48	6	28.51	28.55	3	22,217	0.01%
2020/06/16	1	28.36	51.6	28.39	28.45	-50.6	23,966	-0.21%
2020/06/15	9	28.20	0	0.00	28.13	9	25,896	0.03%
2020/06/12	70	28.12	40	28.04	28.29	30	26,870	0.11%
2020/06/11	8	28.64	3	28.79	28.43	5	28,066	0.02%
2020/06/10	9	28.88	0.3	28.87	28.86	8.7	29,208	0.03%
2020/06/09	9	28.85	24	28.86	28.84	-15	31,585	-0.05%
2020/06/08	7	28.88	6	28.90	28.88	1	33,932	0.00%
2020/06/05	0	0.00	223	28.81	28.80	-223	34,209	-0.65%	大賣/鉅額交易
2020/06/04	0	0.00	16	28.64	28.67	-16	34,954	-0.05%
2020/06/03	5	28.43	27	28.49	28.48	-22	36,194	-0.06%
2020/06/02	2	28.19	2	28.22	28.17	0	36,074	0.00%
2020/06/01	1	28.01	25	28.03	28.05	-24	36,099	-0.07%
2020/05/29	8	27.81	8	27.81	27.86	0	36,125	0.00%
2020/05/28	3	27.92	7	27.90	27.90	-4	36,417	-0.01%
2020/05/27	1	27.86	2.7	27.87	27.85	-1.7	36,930	0.00%
2020/05/26	0	0.00	23	27.79	27.82	-23	37,686	-0.06%
2020/05/25	4	27.41	0	0.00	27.50	4	37,769	0.01%
2020/05/22	7	27.58	9	27.57	27.45	-2	37,724	-0.01%
2020/05/21	0	0.00	17	27.65	27.63	-17	37,673	-0.05%
2020/05/20	3	27.51	5	27.48	27.48	-2	37,414	-0.01%
2020/05/19	3	27.44	4	27.40	27.43	-1	37,371	0.00%
2020/05/18	17	27.30	4	27.34	27.25	13	37,373	0.03%
2020/05/15	24	27.43	5.6	27.48	27.43	18.4	37,286	0.05%
2020/05/14	6	27.58	20	27.56	27.48	-14	37,309	-0.04%
2020/05/13	3	27.68	97	27.70	27.75	-94	37,221	-0.25%
2020/05/12	19	27.58	18	27.56	27.55	1	37,202	0.00%
2020/05/11	3	27.67	24	27.67	27.66	-21	37,225	-0.06%
2020/05/08	5	27.50	52	27.54	27.50	-47	37,125	-0.13%
2020/05/07	1.2	27.48	1	27.42	27.40	0.2	37,179	0.00%
2020/05/06	6	27.28	6	27.29	27.32	0	37,098	0.00%
2020/05/05	4	27.34	24	27.29	27.33	-20	37,146	-0.05%
2020/05/04	53	26.92	21	26.98	27.09	32	37,105	0.09%
2020/04/30	13	27.40	69	27.42	27.46	-56	36,925	-0.15%
2020/04/29	4	27.07	16	27.08	27.07	-12	37,079	-0.03%
2020/04/28	2	26.94	5	26.91	26.91	-3	37,392	-0.01%
2020/04/27	7	26.58	35	26.74	26.79	-28	39,171	-0.07%
2020/04/24	2.4	26.33	23	26.33	26.33	-20.6	38,889	-0.05%
2020/04/23	2	26.32	19	26.40	26.34	-17	38,981	-0.04%
2020/04/22	6	25.76	51	26.04	26.23	-45	38,900	-0.12%
2020/04/21	33	26.30	6	26.09	26.10	27	38,703	0.07%
2020/04/20	2	26.53	87	26.46	26.60	-85	38,276	-0.22%
2020/04/17	51.2	26.70	1	26.50	26.50	50.2	38,143	0.13%
2020/04/16	8	26.34	11	26.44	26.44	-3	37,641	-0.01%
2020/04/15	48	26.36	7	26.34	26.47	41	37,489	0.11%
2020/04/14	7	26.01	12.3	25.97	26.05	-5.3	37,155	-0.01%
2020/04/13	13	25.69	11	25.69	25.68	2	37,244	0.01%
2020/04/10	21	25.71	12	25.70	25.73	9	37,181	0.02%
2020/04/09	21	25.73	13	25.69	25.65	8	37,221	0.02%
2020/04/08	41	25.52	15	25.60	25.77	26	36,867	0.07%
2020/04/07	2	25.20	41	25.19	25.22	-39	36,353	-0.11%
2020/04/06	7	24.64	4	24.80	24.84	3	36,110	0.01%
2020/04/01	5	24.51	17	24.49	24.52	-12	35,797	-0.03%
2020/03/31	4	24.48	11	24.47	24.49	-7	35,582	-0.02%
2020/03/30	9	23.93	19	24.03	24.32	-10	35,350	-0.03%
2020/03/27	32.3	24.70	71	24.68	24.35	-38.7	35,016	-0.11%
2020/03/26	6	24.03	22	24.22	24.26	-16	34,321	-0.05%
2020/03/25	18	24.25	27	24.22	24.09	-9	33,888	-0.03%
2020/03/24	15	23.41	23	23.34	23.38	-8	33,068	-0.02%
2020/03/23	91	22.44	39	22.47	22.49	52	32,600	0.16%
2020/03/20	64	23.02	10.1	23.17	23.28	53.9	31,861	0.17%
2020/03/19	116.3	21.95	16	22.29	21.85	100.3	30,566	0.33%	大買/
2020/03/18	130.9	23.55	40	23.32	23.29	90.9	28,445	0.32%	大買/
2020/03/17	103	23.78	5.2	23.69	23.67	97.8	27,264	0.36%	大買/
2020/03/16	132.2	24.76	0	0.00	24.41	132.2	25,639	0.52%	大買/鉅額交易
2020/03/13	115.2	24.34	36.5	24.33	25.29	78.7	24,153	0.33%	大買/
2020/03/12	181.4	25.97	22.6	26.13	25.93	158.8	21,637	0.73%	大買/鉅額交易
2020/03/11	18	27.16	5	27.25	26.97	13	19,241	0.07%
2020/03/10	46	26.89	97	26.84	27.25	-51	18,794	-0.27%
2020/03/09	96	27.36	7	27.43	27.25	89	17,707	0.50%
2020/03/06	49.2	27.84	0	0.00	27.88	49.2	16,214	0.30%
2020/03/05	37	28.05	0	28.20	28.10	37	16,065	0.23%
2020/03/04	12	27.81	1	27.86	27.86	11	16,235	0.07%
2020/03/03	12	27.99	5	28.03	27.93	7	15,926	0.04%
2020/03/02	26	27.59	5	27.22	27.75	21	15,541	0.14%
2020/02/27	46	27.97	12	28.09	27.90	34	14,821	0.23%
2020/02/26	13	28.41	2.2	28.33	28.30	10.8	13,985	0.08%
2020/02/25	5	28.51	0	0.00	28.67	5	13,480	0.04%
2020/02/24	16	28.66	0	0.00	28.70	16	13,484	0.12%
2020/02/21	3	28.85	0	0.00	28.90	3	13,361	0.02%
2020/02/20	7	28.90	3	28.96	28.93	4	13,388	0.03%
2020/02/19	3	28.83	5	28.84	28.96	-2	13,416	-0.01%
2020/02/18	3	28.79	0	0.00	28.80	3	13,342	0.02%
2020/02/17	4	28.77	4	28.80	28.80	0	13,204	0.00%
2020/02/14	4	28.70	4	28.77	28.79	0	13,043	0.00%
2020/02/13	9	28.69	2	28.60	28.64	7	12,980	0.05%
2020/02/12	9	28.53	1	28.47	28.56	8	13,444	0.06%
2020/02/11	1	28.25	4	28.27	28.34	-3	13,351	-0.02%
2020/02/10	17.2	28.01	11	28.03	28.14	6.2	13,445	0.05%
2020/02/07	6	28.26	2	28.30	28.23	4	13,453	0.03%
2020/02/06	11	28.24	5	28.32	28.44	6	13,474	0.04%
2020/02/05	5.2	28.10	0.3	28.13	28.08	4.9	13,426	0.04%
2020/02/04	33	27.92	3	27.90	28.12	30	13,381	0.22%
2020/02/03	22	27.33	7	27.32	27.74	15	13,397	0.11%
2020/01/31	24.1	27.89	4	27.92	27.92	20.1	12,821	0.16%
2020/01/30	124	27.74	14	27.78	27.70	110	12,492	0.88%	大買/鉅額交易
2020/01/20	13.4	29.19	2	29.19	29.19	11.4	10,664	0.11%
2020/01/17	3	29.13	3	29.16	29.16	0	10,913	0.00%
2020/01/16	1	29.03	3	29.11	29.10	-2	11,189	-0.02%
2020/01/15	1	29.04	7	29.05	29.01	-6	12,641	-0.05%
2020/01/14	2	28.95	4	28.99	29.02	-2	13,051	-0.02%
2020/01/13	11	28.74	24	28.78	28.84	-13	13,473	-0.10%
2020/01/10	2	28.70	1	28.71	28.69	1	13,569	0.01%
2020/01/09	13	28.70	0	0.00	28.70	13	13,606	0.10%
2020/01/08	8	28.49	8	28.61	28.50	0	13,583	0.00%
2020/01/07	23	28.71	3.7	28.69	28.69	19.3	13,478	0.14%
2020/01/06	12	28.97	5	29.18	28.96	7	13,221	0.05%
2020/01/03	12	29.17	13	29.26	29.18	-1	13,373	-0.01%
2020/01/02	4	29.09	1	29.05	29.09	3	13,410	0.02%
2019/12/31	7	28.94	3	28.98	28.97	4	13,889	0.03%
2019/12/30	6	28.99	22	29.01	29.00	-16	13,762	-0.12%
2019/12/27	13	28.90	2	28.92	28.90	11	13,551	0.08%
2019/12/26	1.3	28.89	11.6	28.85	28.86	-10.3	13,505	-0.08%
2019/12/24	3	28.70	9	28.74	28.74	-6	13,535	-0.04%
2019/12/23	1	28.66	0	0.00	28.72	1	13,547	0.01%
2019/12/20	2	28.69	0	0.00	28.80	2	13,527	0.01%
2019/12/19	2	28.71	1	28.74	28.69	1	13,545	0.01%
2019/12/18	0	0.00	0.7	28.78	28.77	-0.7	13,651	-0.01%
2019/12/17	3	28.68	0	0.00	28.71	3	13,549	0.02%
2019/12/16	3	28.55	20	28.60	28.57	-17	13,469	-0.13%
2019/12/13	1	28.40	1	28.38	28.37	0	13,377	0.00%
2019/12/12	2	28.32	4	28.28	28.31	-2	13,384	-0.01%
2019/12/11	0	0.00	2	28.20	28.21	-2	13,328	-0.02%
2019/12/10	8	28.19	0	0.00	28.14	8	13,446	0.06%
2019/12/09	5	28.23	0	0.00	28.21	5	13,528	0.04%
2019/12/06	0	0.00	3	28.17	28.13	-3	13,516	-0.02%
2019/12/05	1	28.01	19	28.03	28.03	-18	13,450	-0.13%
2019/12/04	2	27.86	4	27.86	27.88	-2	13,511	-0.01%
2019/12/03	1	27.94	0	0.00	27.92	1	13,692	0.01%
2019/12/02	19	27.64	0	0.00	27.65	19	13,797	0.14%
2019/11/29	21	27.78	0	0.00	27.75	21	13,635	0.15%
2019/11/26	3	28.06	0	0.00	28.06	3	13,631	0.02%
2019/11/25	2	28.00	5	28.01	27.99	-3	13,586	-0.02%
2019/11/22	2	28.00	1	27.99	28.01	1	13,516	0.01%
2019/11/21	5	28.01	0	0.00	28.00	5	13,703	0.04%
2019/11/20	9	28.08	5	28.09	28.09	4	13,558	0.03%
2019/11/19	0	0.00	2	28.12	28.14	-2	13,536	-0.01%
2019/11/18	1	27.95	25.3	28.00	28.05	-24.3	13,457	-0.18%
2019/11/15	12	27.83	2	27.83	27.88	10	13,347	0.07%
2019/11/14	1	27.81	4.6	27.82	27.83	-3.6	13,300	-0.03%
2019/11/13	12	27.77	0	0.00	27.79	12	13,284	0.09%
2019/11/12	14	27.70	0	0.00	27.74	14	13,309	0.11%
2019/11/11	44	27.52	0	0.00	27.50	44	13,273	0.33%
2019/11/08	3	27.88	0	0.00	27.88	3	12,640	0.02%
2019/11/07	11	27.81	0	0.00	27.80	11	12,608	0.09%
2019/11/06	15	27.96	0	0.00	27.93	15	12,524	0.12%
2019/11/05	4	28.01	2	28.02	28.03	2	12,445	0.02%
2019/11/04	2	27.83	1	27.77	27.84	1	12,571	0.01%
2019/11/01	6	27.58	6	27.51	27.63	0	12,668	0.00%
2019/10/31	11	27.60	2	27.61	27.58	9	12,802	0.07%
2019/10/30	116	27.62	0	0.00	27.65	116	12,593	0.92%	大買/鉅額交易
2019/10/29	11	27.65	11	27.53	27.62	0	12,476	0.00%
2019/10/28	61	27.65	0	0.00	27.70	61	12,149	0.50%
2019/10/25	19	27.63	1	27.61	27.60	18	11,944	0.15%
2019/10/24	13	27.61	5	27.66	27.65	8	11,625	0.07%
2019/10/23	68	27.50	2	27.36	27.54	66	11,355	0.58%
2019/10/22	31	29.02	61	28.99	29.03	-30	9,885	-0.30%
2019/10/21	31	28.94	40	28.94	28.95	-9	9,478	-0.09%
2019/10/18	0	0.00	6	28.80	28.82	-6	8,991	-0.07%
2019/10/17	1	28.55	2	28.62	28.70	-1	8,831	-0.01%
2019/10/16	6	28.50	1	28.52	28.51	5	8,735	0.06%
2019/10/15	24	28.51	4	28.42	28.45	20	8,666	0.23%
2019/10/14	6	28.53	7	28.54	28.52	-1	8,593	-0.01%
2019/10/09	18	28.33	0	0.00	28.28	18	8,581	0.21%
2019/10/08	21	28.44	5	28.45	28.44	16	8,493	0.19%
2019/10/07	32	28.48	5	28.46	28.42	27	8,511	0.32%
2019/10/04	1	28.10	1	28.12	28.14	0	7,917	0.00%
2019/10/03	11	28.06	2	28.09	28.12	9	7,926	0.11%
2019/10/01	2	28.10	28	28.12	28.18	-26	8,004	-0.32%
2019/09/27	10	27.93	0	0.00	27.88	10	7,986	0.13%
2019/09/26	2	28.17	0	0.00	28.15	2	7,928	0.03%
2019/09/25	8	28.19	10	28.19	28.20	-2	7,983	-0.03%
2019/09/24	2.6	28.34	2	28.33	28.33	0.6	8,100	0.01%
2019/09/20	0	0.00	3	27.99	27.98	-3	7,850	-0.04%
2019/09/19	1.1	28.03	0	0.00	27.97	1.1	7,861	0.01%
2019/09/18	3	28.04	12	28.04	28.05	-9	7,862	-0.11%
2019/09/17	0	0.00	3	28.02	28.00	-3	7,859	-0.04%
2019/09/16	1	27.93	9.3	27.97	27.94	-8.3	7,809	-0.11%
2019/09/12	12	27.95	12	27.99	27.92	0	7,861	0.00%
2019/09/11	2	27.88	7	27.85	27.81	-5	7,833	-0.06%
2019/09/10	4	27.74	0	0.00	27.74	4	7,725	0.05%
2019/09/09	11	27.79	0	0.00	27.77	11	7,727	0.14%
2019/09/06	2	27.83	0	0.00	27.83	2	7,701	0.03%
2019/09/05	2	27.72	4	27.63	27.71	-2	7,572	-0.03%
2019/09/04	1	27.48	3	27.55	27.54	-2	7,409	-0.03%
2019/09/03	1	27.43	4	27.48	27.40	-3	7,314	-0.04%
2019/09/02	1	27.39	5	27.43	27.44	-4	7,237	-0.06%
2019/08/30	6	27.27	22	27.31	27.25	-16	7,220	-0.22%
2019/08/29	0	0.00	2	26.98	27.00	-2	7,036	-0.03%
2019/08/28	0	0.00	3	26.99	26.97	-3	7,116	-0.04%
2019/08/27	5	26.92	1	26.98	26.96	4	7,234	0.06%
2019/08/26	5	26.86	3.3	26.86	26.88	1.7	7,350	0.02%
2019/08/22	3	27.02	0	0.00	27.02	3	7,477	0.04%
2019/08/21	0	0.00	3	27.09	27.05	-3	7,546	-0.04%
2019/08/20	1	27.06	4	27.07	27.07	-3	7,787	-0.04%
2019/08/19	1	26.99	0	0.00	27.03	1	8,017	0.01%
2019/08/16	0	0.00	7	26.93	26.95	-7	8,497	-0.08%
2019/08/15	5	26.68	1	26.85	26.82	4	8,632	0.05%
2019/08/14	1	26.95	4	26.96	26.93	-3	8,821	-0.03%
2019/08/13	2	26.73	3	26.82	26.76	-1	9,037	-0.01%
2019/08/12	10	26.87	7	26.77	26.90	3	9,379	0.03%
2019/08/08	5	26.52	2	26.48	26.56	3	9,580	0.03%
2019/08/07	13	26.46	0	0.00	26.43	13	9,640	0.13%
2019/08/06	9	26.33	0	0.00	26.52	9	9,836	0.09%
2019/08/05	8	26.65	3.6	26.76	26.60	4.4	9,910	0.04%
2019/08/02	3	26.83	10	26.96	26.85	-7	9,881	-0.07%
2019/08/01	12.3	27.12	0	0.00	27.10	12.3	9,867	0.12%
2019/07/31	3	27.18	2	27.17	27.20	1	9,844	0.01%
2019/07/30	4	27.26	0	0.00	27.29	4	9,832	0.04%
2019/07/29	5	27.34	5	27.35	27.37	0	9,985	0.00%
2019/07/26	1	27.38	0	0.00	27.40	1	10,002	0.01%
2019/07/25	0	0.00	3.9	27.42	27.47	-3.9	9,973	-0.04%
2019/07/24	5	27.30	1	27.30	27.28	4	9,839	0.04%
2019/07/23	0	0.00	22	27.24	27.24	-22	9,743	-0.23%
2019/07/19	1	27.03	32	27.09	27.06	-31	9,632	-0.32%
2019/07/18	0	0.00	2	27.10	27.06	-2	9,668	-0.02%
2019/07/17	7	27.14	15	27.14	27.14	-8	9,614	-0.08%
2019/07/16	2	27.28	4	27.28	27.26	-2	9,616	-0.02%
2019/07/15	2.6	27.14	6	27.14	27.21	-3.4	9,580	-0.04%
2019/07/12	1	27.16	6	27.19	27.16	-5	9,519	-0.05%
2019/07/11	2	27.16	4	27.11	27.11	-2	9,417	-0.02%
2019/07/10	3	26.89	0	0.00	26.95	3	9,359	0.03%
2019/07/09	4	26.85	3	26.89	26.87	1	9,354	0.01%
2019/07/08	6	26.90	7	26.94	26.96	-1	9,386	-0.01%
2019/07/05	0	0.00	1	26.98	26.99	-1	9,410	-0.01%
2019/07/04	1	26.95	34	26.92	26.93	-33	9,405	-0.35%
2019/07/03	16	26.84	1.1	26.88	26.78	14.9	9,587	0.16%
2019/07/02	1	26.91	0	0.00	26.96	1	9,637	0.01%
2019/07/01	2	26.94	1	26.91	26.95	1	9,701	0.01%
2019/06/28	2	26.61	0	0.00	26.59	2	9,568	0.02%
2019/06/27	12	26.62	15	26.61	26.61	-3	9,642	-0.03%
2019/06/26	5	26.42	0	0.00	26.43	5	9,628	0.05%
2019/06/25	6	26.47	0	0.00	26.47	6	9,602	0.06%
2019/06/21	13	26.64	1	26.53	26.52	12	9,504	0.13%
2019/06/20	15	26.60	1	26.59	26.61	14	9,474	0.15%
2019/06/19	0	0.00	2	26.33	26.47	-2	9,490	-0.02%
2019/06/18	6	26.04	0	0.00	26.06	6	9,486	0.06%
2019/06/14	1	26.00	2	26.03	25.99	-1	9,618	-0.01%
2019/06/13	10	25.99	7	26.04	26.01	3	9,632	0.03%
2019/06/12	10	26.01	2	26.07	26.10	8	9,561	0.08%
2019/06/11	5	26.03	2	26.07	26.04	3	9,520	0.03%
2019/06/10	0	0.00	2	25.93	25.99	-2	9,429	-0.02%
2019/06/06	8	25.70	0	0.00	25.69	8	9,425	0.08%
2019/06/05	10	25.98	0	0.00	25.81	10	9,293	0.11%
2019/06/04	1	25.84	0	0.00	25.76	1	9,308	0.01%
2019/06/03	4	25.73	1	25.78	25.84	3	9,261	0.03%
2019/05/31	2	25.66	15.4	25.94	25.94	-13.4	9,166	-0.15%
2019/05/30	5	25.48	0	0.00	25.58	5	9,109	0.05%
2019/05/29	4	25.35	0	0.00	25.39	4	9,105	0.04%
2019/05/28	4	25.45	0	0.00	25.50	4	9,002	0.04%
2019/05/27	44	25.44	0	0.00	25.45	44	9,012	0.49%
2019/05/24	8	25.44	0	0.00	25.44	8	8,978	0.09%
2019/05/23	25	25.47	0	0.00	25.44	25	8,938	0.28%
2019/05/22	22	25.83	10	25.87	25.79	12	8,554	0.14%
2019/05/21	6	25.67	0	0.00	25.76	6	8,558	0.07%
2019/05/20	14	25.64	1	25.64	25.70	13	8,317	0.16%
2019/05/17	23	25.80	2	25.74	25.70	21	8,142	0.26%
2019/05/16	5	25.99	0	0.00	25.92	5	7,872	0.06%
2019/05/15	5	26.17	9	26.15	26.18	-4	7,697	-0.05%
2019/05/14	11	25.91	0	0.00	26.07	11	7,656	0.14%
2019/05/13	11	26.27	9	26.40	26.09	2	7,409	0.03%
2019/05/10	2	26.52	0	0.00	26.55	2	7,083	0.03%
2019/05/09	5	26.70	0	0.00	26.74	5	6,862	0.07%
2019/05/07	1	27.10	0	0.00	27.26	1	6,768	0.01%
2019/05/06	1	27.15	0	0.00	27.08	1	6,968	0.01%
2019/05/03	0	0.00	6	27.50	27.56	-6	6,823	-0.09%
2019/04/30	5	27.22	15	27.23	27.35	-10	6,847	-0.15%
2019/04/29	2	27.32	5	27.28	27.35	-3	6,855	-0.04%
2019/04/26	6	27.50	5	27.53	27.52	1	6,893	0.01%
2019/04/25	1	27.58	8	27.60	27.65	-7	6,895	-0.10%
2019/04/24	0	0.00	12	27.56	27.57	-12	6,904	-0.17%
2019/04/23	0	0.00	3	27.35	27.36	-3	6,843	-0.04%
2019/04/22	0	0.00	11	27.48	27.41	-11	6,833	-0.16%
2019/04/19	0	0.00	2	27.43	27.35	-2	6,797	-0.03%
2019/04/18	0	0.00	3	27.38	27.14	-3	6,739	-0.04%
2019/04/17	2	27.41	2	27.36	27.44	0	6,701	0.00%
2019/04/16	0	0.00	2	27.22	27.25	-2	6,569	-0.03%
2019/04/15	1	26.98	2	27.00	26.99	-1	6,395	-0.02%
2019/04/11	5	26.88	6.2	26.92	26.89	-1.2	6,849	-0.02%
2019/04/10	0.1	26.99	0	0.00	26.97	0.1	6,895	0.00%
2019/04/09	0	0.00	3	27.02	27.02	-3	6,835	-0.04%
2019/04/08	0	0.00	2	26.97	26.93	-2	6,633	-0.03%
2019/04/03	1	26.76	1	26.73	26.73	0	6,721	0.00%
2019/04/02	0	0.00	5	26.58	26.58	-5	6,770	-0.07%
2019/04/01	0	0.00	9	26.55	26.51	-9	6,747	-0.13%
2019/03/29	0	0.00	2	26.29	26.40	-2	6,645	-0.03%
2019/03/28	2	26.24	0	0.00	26.24	2	6,603	0.03%
2019/03/26	0	0.00	1	26.26	26.25	-1	6,586	-0.02%
2019/03/25	16	26.10	0	0.00	26.10	16	6,812	0.23%
2019/03/22	0	0.00	6	26.37	26.37	-6	6,765	-0.09%
2019/03/21	3	26.30	4	26.31	26.37	-1	6,637	-0.02%
2019/03/19	9	26.13	13	26.23	26.22	-4	6,474	-0.06%
2019/03/18	7	26.04	0	0.00	26.13	7	6,282	0.11%
2019/03/15	2	25.95	0	0.00	25.91	2	6,315	0.03%
2019/03/14	3	25.93	0	0.00	25.91	3	6,297	0.05%
2019/03/13	2	26.00	1	26.00	25.98	1	6,393	0.02%
2019/03/12	2	26.01	0	0.00	26.01	2	6,406	0.03%
2019/03/11	3	25.86	0	0.00	25.89	3	6,398	0.05%
2019/03/08	1	25.70	0	0.00	25.84	1	6,486	0.02%
2019/03/07	1	25.97	0	0.00	25.98	1	6,446	0.02%
2019/03/06	1	26.04	5	26.07	26.08	-4	6,448	-0.06%
2019/03/05	3	26.02	0	0.00	26.00	3	6,424	0.05%
2019/02/27	0	0.00	1	25.94	25.96	-1	6,190	-0.02%
2019/02/26	3	26.21	19	26.28	26.18	-16	6,134	-0.26%
2019/02/25	0	0.00	17	26.09	26.13	-17	6,036	-0.28%
2019/02/21	7	25.78	4	25.82	25.84	3	5,647	0.05%
2019/02/20	0	0.00	2	25.67	25.74	-2	5,522	-0.04%
2019/02/19	1	25.50	1.4	25.54	25.52	-0.4	5,357	-0.01%
2019/02/18	1	25.55	0	0.00	25.52	1	5,339	0.02%
2019/02/15	1	25.56	0	0.00	25.39	1	5,279	0.02%
2019/02/13	0	0.00	2	25.33	25.42	-2	5,182	-0.04%
2019/02/12	0	0.00	7	25.23	25.26	-7	5,100	-0.14%
2019/02/11	3	24.98	0.4	25.20	24.99	2.6	4,965	0.05%
2019/01/30	1	24.97	30.4	24.96	24.92	-29.4	4,909	-0.60%
2019/01/29	0	0.00	25	24.90	24.89	-25	4,913	-0.51%
2019/01/28	1	25.00	38	25.03	25.01	-37	4,903	-0.75%
2019/01/25	2	24.89	8	24.89	24.90	-6	4,787	-0.13%
2019/01/23	1	24.40	0	0.00	24.44	1	4,651	0.02%
2019/01/22	1	24.49	0	0.00	24.50	1	4,706	0.02%
2019/01/18	9	24.38	1	24.30	24.39	8	5,011	0.16%
2019/01/16	1	24.25	0	0.00	24.25	1	5,438	0.02%
2019/01/15	0	0.00	18	24.13	24.13	-18	6,020	-0.30%
2019/01/14	1	24.04	0	0.00	23.99	1	6,153	0.02%
2019/01/11	13	24.06	2	24.13	24.04	11	6,239	0.18%
2019/01/09	1	24.08	0	0.00	24.05	1	6,401	0.02%
2019/01/07	2	23.68	0	0.00	23.73	2	6,725	0.03%
2019/01/04	11	23.27	0	0.00	23.40	11	7,051	0.16%
2019/01/03	7	23.65	0	0.00	23.59	7	7,909	0.09%
2019/01/02	6	23.85	0	0.00	23.83	6	8,005	0.07%
2018/12/28	0	0.00	30	23.90	23.94	-30	8,282	-0.36%
2018/12/27	2	23.91	0	0.00	23.91	2	8,621	0.02%
2018/12/26	30	23.77	0	0.00	23.72	30	8,759	0.34%
2018/12/25	29	23.91	0	0.00	23.97	29	8,686	0.33%
2018/12/24	1	24.17	0	0.00	24.18	1	8,487	0.01%
2018/12/20	1	24.10	0	0.00	24.13	1	8,454	0.01%
2018/12/18	17	24.03	0	0.00	24.03	17	8,463	0.20%
2018/12/11	1	24.17	0	0.00	24.18	1	8,275	0.01%
2018/12/10	13	24.08	0	0.00	24.07	13	8,351	0.16%
2018/12/06	15	24.29	17	24.17	24.19	-2	8,290	-0.02%
2018/12/05	2	24.62	0	0.00	24.60	2	8,209	0.02%
2018/12/04	0	0.00	2	24.88	24.82	-2	8,447	-0.02%
2018/12/03	16	24.81	15	24.80	24.89	1	8,500	0.01%
2018/11/29	2	24.40	0	0.00	24.38	2	8,342	0.02%
2018/11/28	0	0.00	3	24.15	24.27	-3	8,290	-0.04%
2018/11/27	0	0.00	2	24.10	24.10	-2	8,278	-0.02%
2018/11/26	4	24.05	0	0.00	24.11	4	8,272	0.05%
2018/11/23	19	23.92	0	0.00	23.94	19	8,256	0.23%
2018/11/22	8	24.02	0	0.00	23.98	8	8,224	0.10%
2018/11/21	12.4	23.98	0	0.00	24.14	12.4	8,179	0.15%
2018/11/20	2.7	24.20	0.1	24.29	24.17	2.7	8,126	0.03%
2018/11/16	1	24.29	0	0.00	24.29	1	8,055	0.01%
2018/11/15	1	24.15	1	24.21	24.22	0	8,043	0.00%
2018/11/13	13.2	23.74	0	0.00	24.12	13.2	8,005	0.16%
2018/11/12	4.1	24.21	0	0.00	24.18	4.1	7,914	0.05%
2018/11/07	15	24.17	0	0.00	24.21	15	7,823	0.19%
2018/11/06	2	24.10	0	0.00	24.08	2	7,809	0.03%
2018/11/02	1	24.15	0	0.00	24.18	1	7,715	0.01%
2018/10/31	5	23.73	20	23.75	23.78	-15	7,620	-0.20%
2018/10/30	11	23.34	0	0.00	23.42	11	7,572	0.15%
2018/10/29	3	23.29	0	0.00	23.34	3	7,528	0.04%
2018/10/26	8.1	23.49	0	0.00	23.43	8.1	7,385	0.11%
2018/10/25	10	23.56	0	0.00	23.59	10	7,185	0.14%
2018/10/24	1	23.96	0	0.00	24.12	1	6,901	0.01%
2018/10/23	49	24.13	0	0.00	24.13	49	6,812	0.72%
2018/10/22	1	25.81	0	0.00	25.81	1	6,360	0.02%
2018/10/19	2	25.29	0	0.00	25.55	2	6,251	0.03%
2018/10/18	3	25.47	0	0.00	25.54	3	6,234	0.05%
2018/10/16	5	25.35	0	0.00	25.39	5	6,122	0.08%
2018/10/15	12	25.13	0	0.00	25.18	12	5,996	0.20%
2018/10/12	21	24.96	22	25.00	25.26	-1	5,746	-0.02%
2018/10/11	72	24.88	5	25.01	24.91	67	5,427	1.23%
2018/10/09	13	26.22	0	0.00	26.34	13	4,295	0.30%
2018/10/08	5	26.54	0	0.00	26.70	5	3,944	0.13%
2018/10/05	17	26.37	0	0.00	26.43	17	3,543	0.48%
2018/10/04	1	26.71	0	0.00	26.78	1	3,174	0.03%
2018/10/02	2	27.18	0	0.00	27.20	2	2,889	0.07%
2018/09/25	0	0.00	1	27.51	27.49	-1	3,115	-0.03%
2018/09/19	10	27.42	0	0.00	27.41	10	3,246	0.31%
2018/09/10	0	0.00	0.8	26.89	26.67	-0.8	3,260	-0.02%
2018/09/07	4	27.27	0	0.00	27.19	4	3,011	0.13%
2018/09/06	1	27.43	1	27.45	27.45	0	2,903	0.00%
2018/09/03	1	27.81	0.3	27.75	27.63	0.7	2,927	0.02%
2018/08/30	0	0.00	1.2	27.70	27.70	-1.2	3,069	-0.04%
2018/08/28	0	0.00	1	27.50	27.56	-1	3,165	-0.03%
2018/08/24	1	27.30	0	0.00	27.20	1	3,211	0.03%
2018/08/20	1	27.19	0	0.00	27.19	1	3,504	0.03%
2018/08/15	1	27.06	0	0.00	27.10	1	3,502	0.03%
2018/08/13	1	27.30	2	27.18	27.18	-1	3,566	-0.03%
2018/08/07	0	0.00	4	27.44	27.45	-4	3,745	-0.11%
2018/08/06	0	0.00	1.6	27.37	27.43	-1.6	3,772	-0.04%
2018/08/03	0	0.00	0.3	27.15	27.18	-0.3	3,769	-0.01%
2018/08/02	0	0.00	1	27.18	27.00	-1	3,725	-0.03%
2018/08/01	0	0.00	1	27.28	27.28	-1	3,656	-0.03%
2018/07/31	0	0.00	1	27.07	27.19	-1	3,629	-0.03%
2018/07/30	1	27.01	0	0.00	27.04	1	3,552	0.03%
2018/07/27	1	26.80	14	26.87	26.89	-13	3,450	-0.38%
2018/07/19	5	26.19	2	26.30	26.13	3	3,242	0.09%
2018/07/11	2	25.47	5	25.49	25.51	-3	3,160	-0.09%
2018/07/10	1	25.66	0	0.00	25.63	1	3,160	0.03%
2018/07/06	2	25.20	0	0.00	25.30	2	3,128	0.06%
2018/07/05	1	25.39	0	0.00	25.31	1	3,045	0.03%
2018/07/04	5	25.54	0	0.00	25.53	5	2,944	0.17%
2018/07/03	1	25.45	0	0.00	25.50	1	2,932	0.03%
2018/07/02	0	0.00	0.4	25.70	25.61	-0.4	2,896	-0.01%
2018/06/29	0	0.00	0.6	25.70	25.66	-0.6	2,877	-0.02%
2018/06/28	4	25.41	0	0.00	25.40	4	2,842	0.14%
2018/06/27	4	25.65	0	0.00	25.64	4	2,725	0.15%
2018/06/19	0	0.00	0.1	26.25	26.20	-0.1	2,416	0.00%
2018/06/06	0	0.00	3	26.76	26.79	-3	2,205	-0.14%
2018/06/05	0	0.00	1	26.65	26.61	-1	2,104	-0.05%
2018/06/04	0	0.00	2	26.55	26.62	-2	2,096	-0.10%
2018/06/01	0	0.00	2	26.41	26.40	-2	2,066	-0.10%
2018/05/30	0	0.00	0.6	26.10	26.01	-0.6	1,931	-0.03%
2018/05/23	1	26.37	0	0.00	26.40	1	1,853	0.05%
2018/05/16	1	25.91	0	0.00	25.93	1	1,694	0.06%
2018/05/15	0	0.00	1	25.70	25.78	-1	1,691	-0.06%
2018/05/14	0	0.00	2	25.83	25.85	-2	1,896	-0.11%
2018/05/08	1	25.30	0	0.00	25.43	1	1,918	0.05%
2018/04/30	1	25.19	0	0.00	25.40	1	2,301	0.04%
2018/04/26	4	25.18	0	0.00	25.23	4	2,349	0.17%
2018/04/25	1	25.25	0	0.00	25.31	1	2,317	0.04%
2018/04/24	2	25.53	0	0.00	25.50	2	2,303	0.09%
2018/04/17	2	25.82	0	0.00	25.77	2	2,525	0.08%
2018/03/30	0	0.00	0.6	26.00	25.96	-0.6	2,747	-0.02%
2018/03/23	2	25.87	0	0.00	25.82	2	2,712	0.07%
2018/03/22	1	26.17	0	0.00	26.14	1	2,676	0.04%
2018/03/21	0	0.00	1	26.24	26.17	-1	2,665	-0.04%
2018/03/19	0	0.00	3	26.17	26.19	-3	2,668	-0.11%
2018/03/16	1	26.12	1	26.09	26.16	0	2,658	0.00%
2018/03/14	1	26.08	0	0.00	26.08	1	2,648	0.04%
2018/03/09	0	0.00	1	26.02	25.93	-1	2,951	-0.03%
2018/03/01	1	25.71	0	0.00	25.91	1	3,134	0.03%
2018/02/26	0	0.00	0.6	26.00	25.98	-0.6	3,133	-0.02%
2018/02/21	1	25.57	0	0.00	25.72	1	3,099	0.03%
2018/02/05	0	0.00	1	25.83	26.00	-1	3,057	-0.03%
2018/02/01	0	0.00	0.6	26.43	26.42	-0.6	3,119	-0.02%
2018/01/29	0	0.00	11	26.77	26.80	-11	3,093	-0.36%
2018/01/26	1	26.45	0	0.00	26.54	1	2,996	0.03%
2018/01/23	1	26.20	1	26.20	26.20	0	2,797	0.00%
2018/01/08	0	0.00	1	25.55	25.57	-1	2,554	-0.04%
2018/01/05	0	0.00	2	25.45	25.44	-2	2,548	-0.08%
2018/01/04	0	0.00	1	25.35	25.41	-1	2,536	-0.04%
2018/01/03	0	0.00	2	25.28	25.31	-2	2,543	-0.08%