元大高股息 (0056)-元富-世貿券商分點個股進出

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
39.50
漲跌
▼0.16
漲幅
-0.40%
成交量
10,670張
產業
上市
3363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－元富-世貿券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-世貿券商分點個股進出
元富-世貿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
2024/05/20	3	39.63	96	39.64	39.66	-93	27,847	-0.33%
2024/05/17	12.7	39.54	0	0.00	39.51	12.7	28,163	0.05%
2024/05/16	5.2	39.63	15	39.64	39.60	-9.8	28,312	-0.03%
2024/05/15	0.8	39.49	28.1	39.51	39.30	-27.3	28,593	-0.10%
2024/05/14	0.4	39.23	2.6	39.18	39.26	-2.2	29,207	-0.01%
2024/05/13	4.3	39.02	0	39.05	39.04	4.3	29,257	0.01%
2024/05/10	3	38.94	11.3	38.90	39.04	-8.3	29,446	-0.03%
2024/05/09	2.2	38.93	0.2	39.02	38.92	2.1	29,421	0.01%
2024/05/08	2.9	39.02	0.2	39.02	39.02	2.7	29,501	0.01%
2024/05/07	6.7	38.94	2.2	38.96	38.97	4.5	29,676	0.02%
2024/05/06	1.9	38.86	14.1	38.88	38.88	-12.3	29,727	-0.04%
2024/05/03	0.9	38.46	6.5	38.64	38.45	-5.6	29,694	-0.02%
2024/05/02	4	38.20	1.8	38.20	38.35	2.2	29,894	0.01%
2024/04/30	0.3	38.33	7.8	38.37	38.32	-7.4	29,995	-0.02%
2024/04/29	0.5	38.25	3	38.30	38.34	-2.5	30,224	-0.01%
2024/04/26	5.3	37.78	4	37.75	37.69	1.3	30,421	0.00%
2024/04/25	15.3	37.52	43	37.53	37.51	-27.7	30,629	-0.09%
2024/04/24	5.4	37.72	27	37.68	37.85	-21.6	31,019	-0.07%
2024/04/23	9.1	37.13	2	37.12	37.12	7.1	32,830	0.02%
2024/04/22	42.9	37.03	1	37.27	36.92	41.9	34,650	0.12%
2024/04/19	173.8	37.35	8.2	37.19	37.27	165.6	34,860	0.47%	大買/鉅額交易
2024/04/18	40.4	38.19	0	0.00	38.18	40.4	33,506	0.12%
2024/04/17	48.5	38.83	3.3	38.72	38.94	45.2	32,984	0.14%
2024/04/16	122.6	38.69	2.5	38.75	38.49	120.1	32,116	0.37%	大買/鉅額交易
2024/04/15	44.6	39.67	2.1	39.53	39.62	42.6	30,685	0.14%
2024/04/12	11.4	39.99	0.2	40.09	39.98	11.2	30,281	0.04%
2024/04/11	27.5	39.95	1	40.03	40.09	26.5	30,433	0.09%
2024/04/10	6.2	40.17	8.5	40.26	40.20	-2.3	30,557	-0.01%
2024/04/09	13.5	39.97	12.2	39.99	39.99	1.3	31,635	0.00%
2024/04/08	19.7	39.87	1.1	39.80	39.92	18.6	31,929	0.06%
2024/04/03	12.4	39.79	0.2	39.77	39.75	12.2	31,830	0.04%
2024/04/02	14.4	39.76	13.1	39.83	39.88	1.3	31,934	0.00%
2024/04/01	12.5	39.75	2.2	39.73	39.59	10.3	32,441	0.03%
2024/03/29	10.6	39.69	33.1	39.76	39.86	-22.5	32,753	-0.07%
2024/03/28	6.4	39.69	1.7	39.67	39.74	4.7	32,919	0.01%
2024/03/27	5.3	39.30	1	39.55	39.55	4.3	33,013	0.01%
2024/03/26	28.2	39.24	2	39.42	39.24	26.2	33,076	0.08%
2024/03/25	9.7	39.71	3	39.69	39.62	6.7	33,059	0.02%
2024/03/22	9.3	39.77	9	39.92	39.80	0.3	33,201	0.00%
2024/03/21	11.3	39.79	6.5	39.77	39.93	4.8	33,133	0.01%
2024/03/20	11.9	39.86	14.4	39.95	39.63	-2.6	33,302	-0.01%
2024/03/19	5.8	39.41	6.3	39.56	39.70	-0.5	33,682	0.00%
2024/03/18	6.3	39.09	8.1	39.13	39.36	-1.8	34,225	-0.01%
2024/03/15	2	38.86	4	38.88	39.02	-2	34,152	-0.01%
2024/03/14	10.4	38.95	33	38.85	38.72	-22.6	33,922	-0.07%
2024/03/13	7	39.15	2.6	39.06	39.08	4.4	33,830	0.01%
2024/03/12	0.8	38.92	20.9	38.70	38.99	-20.1	33,698	-0.06%
2024/03/11	4.4	38.51	18	38.48	38.43	-13.6	33,783	-0.04%
2024/03/08	10.3	38.58	35	38.53	38.45	-24.7	33,669	-0.07%
2024/03/07	39.9	38.75	14	38.70	38.68	25.9	33,152	0.08%
2024/03/06	13.6	38.43	61.5	38.27	38.53	-47.9	32,892	-0.15%
2024/03/05	8	38.01	53	38.02	38.16	-45	32,576	-0.14%
2024/03/04	3.2	38.06	75.1	38.07	38.00	-71.9	32,498	-0.22%
2024/03/01	1.9	37.75	11	37.77	37.74	-9.2	32,039	-0.03%
2024/02/29	6.5	37.52	28	37.64	37.70	-21.5	32,168	-0.07%
2024/02/27	13.8	37.46	6.1	37.74	37.51	7.7	32,028	0.02%
2024/02/26	5.1	37.64	21	37.63	37.68	-15.9	31,870	-0.05%
2024/02/23	13.5	37.70	47.1	37.75	37.59	-33.6	31,783	-0.11%
2024/02/22	3.4	37.56	39	37.62	37.65	-35.6	32,100	-0.11%
2024/02/21	19.7	37.31	14.1	37.34	37.29	5.6	31,762	0.02%
2024/02/20	4.9	37.36	80	37.37	37.39	-75.1	31,741	-0.24%
2024/02/19	7.8	37.12	1	37.10	37.14	6.8	31,436	0.02%
2024/02/16	2.8	37.12	30	37.10	37.07	-27.2	31,677	-0.09%
2024/02/15	8.9	36.84	59.6	36.81	36.86	-50.7	31,353	-0.16%
2024/02/05	11.6	36.35	20.2	36.45	36.45	-8.7	30,608	-0.03%
2024/02/02	0.1	36.49	19.1	36.50	36.45	-19	30,525	-0.06%
2024/02/01	1.6	36.29	4.1	36.22	36.30	-2.5	30,337	-0.01%
2024/01/31	1.6	36.22	1.1	36.19	36.20	0.5	30,544	0.00%
2024/01/30	3.6	36.35	1	36.37	36.36	2.6	30,496	0.01%
2024/01/29	2.7	36.20	1	36.25	36.28	1.7	30,526	0.01%
2024/01/26	10.4	36.13	2	36.12	36.07	8.4	30,394	0.03%
2024/01/25	3.6	36.34	5	36.27	36.29	-1.4	30,391	0.00%
2024/01/24	7.3	36.27	3.1	36.27	36.23	4.2	30,277	0.01%
2024/01/23	3.2	36.16	8	36.16	36.20	-4.8	30,812	-0.02%
2024/01/22	13.8	36.04	31	36.12	36.14	-17.2	30,686	-0.06%
2024/01/19	12.5	35.40	31	35.42	35.65	-18.5	30,473	-0.06%
2024/01/18	28.1	35.14	0	0.00	35.12	28.1	31,058	0.09%
2024/01/17	147.5	35.37	30	35.18	35.19	117.5	30,727	0.38%	大買/鉅額交易
2024/01/16	170.6	36.25	1	36.12	36.37	169.6	29,046	0.58%	大買/鉅額交易
2024/01/15	61	36.47	4	36.50	36.42	57	27,642	0.21%
2024/01/12	37.8	36.30	0	0.00	36.33	37.8	27,656	0.14%
2024/01/11	18.3	36.32	3	36.31	36.39	15.3	28,953	0.05%
2024/01/10	30.7	36.25	10	36.26	36.24	20.7	31,275	0.07%
2024/01/09	22.1	36.61	0	0.00	36.49	22.1	32,297	0.07%
2024/01/08	40.6	36.58	6	36.73	36.57	34.6	32,979	0.10%
2024/01/05	64.7	36.59	3	36.59	36.55	61.7	33,330	0.19%
2024/01/04	23.7	36.62	2	36.66	36.59	21.7	33,253	0.07%
2024/01/03	96.2	36.74	1.2	36.81	36.68	95.1	33,531	0.28%
2024/01/02	50.5	37.11	110.5	37.23	37.17	-60	32,601	-0.18%	大賣/
2023/12/29	29.5	37.36	22	37.39	37.40	7.5	32,410	0.02%
2023/12/28	9	37.40	16.6	37.43	37.33	-7.6	32,806	-0.02%
2023/12/27	13.2	37.33	98.8	37.30	37.42	-85.6	33,456	-0.26%
2023/12/26	36.3	36.99	57	36.93	37.00	-20.7	33,230	-0.06%
2023/12/25	4.5	36.58	21	36.60	36.65	-16.5	32,781	-0.05%
2023/12/22	8	36.32	3	36.40	36.37	5	32,487	0.02%
2023/12/21	33.3	36.25	17.8	36.21	36.33	15.5	32,461	0.05%
2023/12/20	2	36.39	39.5	36.47	36.57	-37.5	32,376	-0.12%
2023/12/19	15.3	36.08	1	35.96	36.10	14.3	32,120	0.04%
2023/12/18	5.8	36.27	22	36.33	36.38	-16.2	32,281	-0.05%
2023/12/15	19.9	36.46	1	36.43	36.36	18.9	32,159	0.06%
2023/12/14	12.2	36.46	10	36.47	36.55	2.2	31,933	0.01%
2023/12/13	7.2	35.93	19	35.97	36.06	-11.8	31,472	-0.04%
2023/12/12	11.4	35.58	58.8	35.63	35.58	-47.4	30,915	-0.15%
2023/12/11	6.5	35.47	9	35.50	35.47	-2.5	30,849	-0.01%
2023/12/08	1.9	35.50	16.3	35.42	35.42	-14.3	30,809	-0.05%
2023/12/07	7	35.27	0.1	35.35	35.25	6.9	30,780	0.02%
2023/12/06	22.7	35.33	12	35.30	35.31	10.7	31,299	0.03%
2023/12/05	6.7	35.02	0	0.00	35.05	6.7	31,001	0.02%
2023/12/04	1.9	35.19	0	0.00	35.19	1.9	30,868	0.01%
2023/12/01	2.5	35.13	2.9	35.13	35.13	-0.3	30,932	0.00%
2023/11/30	13.1	35.02	0	0.00	35.08	13.1	30,907	0.04%
2023/11/29	1.3	35.07	0.5	35.05	35.09	0.8	30,961	0.00%
2023/11/28	13.2	34.88	5	34.86	34.90	8.2	30,789	0.03%
2023/11/27	7.3	34.86	0	0.00	34.75	7.3	30,758	0.02%
2023/11/24	5.2	34.96	0	0.00	34.94	5.2	30,597	0.02%
2023/11/23	2.6	35.00	1	35.00	34.97	1.6	30,643	0.01%
2023/11/22	97.3	35.01	0	0.00	35.05	97.3	30,857	0.32%
2023/11/21	2.5	35.26	34	35.27	35.30	-31.5	31,044	-0.10%
2023/11/20	3.2	34.87	1	34.90	34.90	2.2	31,152	0.01%
2023/11/17	8.1	34.83	0.1	34.87	34.82	8	31,201	0.03%
2023/11/16	2.3	34.85	1	34.94	34.77	1.3	31,282	0.00%
2023/11/15	7.6	34.97	8	35.09	34.83	-0.4	31,235	0.00%
2023/11/14	7.1	34.68	9.2	34.68	34.68	-2.1	31,232	-0.01%
2023/11/13	4.9	34.60	7	34.62	34.54	-2.1	31,300	-0.01%
2023/11/10	5.8	34.36	2	34.39	34.43	3.8	31,543	0.01%
2023/11/09	2.3	34.48	2.1	34.49	34.55	0.2	31,693	0.00%
2023/11/08	7.1	34.55	13	34.58	34.54	-5.9	32,047	-0.02%
2023/11/07	2.1	34.19	41	34.13	34.23	-38.9	32,009	-0.12%
2023/11/06	1.6	34.17	50.3	34.18	34.24	-48.7	32,783	-0.15%
2023/11/03	7.1	33.69	9.5	33.72	33.69	-2.4	32,772	-0.01%
2023/11/02	4.4	33.47	17.2	33.35	33.52	-12.8	33,164	-0.04%
2023/11/01	8.2	32.81	8.8	32.85	32.89	-0.6	33,528	0.00%
2023/10/31	51	32.92	6.5	33.27	32.69	44.5	34,305	0.13%
2023/10/30	3.5	33.17	8	33.22	33.23	-4.5	35,099	-0.01%
2023/10/27	19.5	33.13	11	33.18	33.13	8.5	35,971	0.02%
2023/10/26	38.9	33.01	10	33.00	33.10	28.9	37,274	0.08%
2023/10/25	6.5	33.61	18.4	33.61	33.62	-11.9	37,595	-0.03%
2023/10/24	4.2	33.23	12	33.24	33.47	-7.8	38,032	-0.02%
2023/10/23	19.4	33.11	12	33.17	33.08	7.4	38,620	0.02%
2023/10/20	26.7	33.08	8	33.23	33.40	18.7	39,802	0.05%
2023/10/19	112.9	33.49	25.8	33.50	33.65	87.1	41,284	0.21%	大買/
2023/10/18	241.2	34.84	8	34.94	34.90	233.2	40,573	0.57%	大買/鉅額交易
2023/10/17	102.7	35.49	1.3	35.64	35.27	101.4	38,508	0.26%	大買/鉅額交易
2023/10/16	110.4	35.51	2	35.47	35.52	108.4	38,342	0.28%	大買/鉅額交易
2023/10/13	56.6	35.75	0	0.00	35.72	56.6	38,793	0.15%
2023/10/12	24.4	35.88	0.1	35.90	35.98	24.3	39,925	0.06%
2023/10/11	18.4	35.94	25	35.86	35.78	-6.6	41,376	-0.02%
2023/10/06	13.1	35.79	0	0.00	35.79	13.1	42,535	0.03%
2023/10/05	8.7	35.58	6.1	35.61	35.69	2.7	43,168	0.01%
2023/10/04	43.8	35.18	17.3	35.34	35.39	26.5	43,474	0.06%
2023/10/03	46.7	35.82	3.5	35.72	35.60	43.2	43,353	0.10%
2023/10/02	10.5	35.44	44	35.64	35.74	-33.5	43,325	-0.08%
2023/09/28	3.2	35.20	5.4	35.19	35.06	-2.1	43,861	0.00%
2023/09/27	55.3	34.79	2.2	34.69	34.87	53.2	44,651	0.12%
2023/09/26	12.2	34.93	1	34.87	34.76	11.2	45,761	0.02%
2023/09/25	260.1	35.05	2	35.03	35.08	258.1	46,125	0.56%	大買/鉅額交易
2023/09/22	4	34.56	300	34.69	34.89	-296	46,174	-0.64%	大賣/鉅額交易
2023/09/21	16	34.63	5	34.69	34.70	11	46,266	0.02%
2023/09/20	11.1	35.05	3	35.12	35.05	8.1	45,945	0.02%
2023/09/19	6.3	35.23	0	0.00	35.14	6.3	46,493	0.01%
2023/09/18	10.6	35.30	1	35.34	35.31	9.6	46,664	0.02%
2023/09/15	2.4	35.50	16.5	35.55	35.58	-14.1	46,803	-0.03%
2023/09/14	7.8	35.25	2.3	35.21	35.31	5.6	46,953	0.01%
2023/09/13	5	34.79	5	34.83	34.86	0	47,064	0.00%
2023/09/12	7.3	34.80	0	0.00	34.80	7.3	47,518	0.02%
2023/09/11	38.4	34.83	8.6	35.21	34.79	29.8	48,056	0.06%
2023/09/08	2.8	35.44	1.4	35.40	35.42	1.4	47,956	0.00%
2023/09/07	11.5	35.45	0.1	35.53	35.45	11.3	48,886	0.02%
2023/09/06	4.4	35.57	28.6	35.57	35.60	-24.2	49,568	-0.05%
2023/09/05	4.3	35.29	2	35.34	35.43	2.3	49,852	0.00%
2023/09/04	2.7	35.17	3.5	35.18	35.27	-0.8	50,141	0.00%
2023/09/01	3.7	35.27	0	0.00	35.12	3.7	50,299	0.01%
2023/08/31	3.4	35.13	0	0.00	35.31	3.4	50,522	0.01%
2023/08/30	0.6	35.45	2.7	35.40	35.35	-2.1	50,824	0.00%
2023/08/29	2.4	35.08	2.5	35.11	35.16	-0.1	51,337	0.00%
2023/08/28	1.1	35.08	17	35.06	35.06	-15.9	51,398	-0.03%
2023/08/25	23	35.34	14.2	35.27	35.14	8.8	51,319	0.02%
2023/08/24	9.5	36.01	38.5	36.02	35.76	-29	51,396	-0.06%
2023/08/23	7.8	35.34	72.7	35.21	35.43	-64.9	51,458	-0.13%
2023/08/22	0.8	35.11	10	35.25	35.11	-9.2	52,007	-0.02%
2023/08/21	7.2	34.86	20	35.04	34.85	-12.8	52,135	-0.02%
2023/08/18	27.2	34.98	15.8	35.11	34.84	11.4	52,121	0.02%
2023/08/17	9.6	34.95	42	35.20	35.33	-32.4	51,806	-0.06%
2023/08/16	6.6	34.93	25.3	34.89	35.14	-18.7	51,736	-0.04%
2023/08/15	12.5	34.87	29.4	34.89	34.85	-17	51,873	-0.03%
2023/08/14	17.9	34.28	5	34.13	34.28	12.9	52,221	0.02%
2023/08/11	12.3	34.65	32	34.69	34.56	-19.7	52,016	-0.04%
2023/08/10	68.6	34.61	3.7	34.82	34.43	64.9	52,010	0.12%
2023/08/09	12.6	35.35	13.3	35.66	35.35	-0.7	51,239	0.00%
2023/08/08	12.4	35.52	15.3	35.74	35.59	-2.8	50,991	-0.01%
2023/08/07	8.5	35.45	13.3	35.56	35.70	-4.8	50,577	-0.01%
2023/08/04	14	34.65	2.7	34.48	34.74	11.3	50,055	0.02%
2023/08/02	44.5	35.05	33	34.52	34.51	11.5	49,160	0.02%
2023/08/01	11.2	35.54	16.3	35.38	35.73	-5.1	47,781	-0.01%
2023/07/31	20.1	36.01	80.5	36.05	35.74	-60.4	46,827	-0.13%
2023/07/28	2.5	36.39	123.3	36.30	36.58	-120.8	45,368	-0.27%	大賣/鉅額交易
2023/07/27	1.3	36.32	23.6	36.32	36.10	-22.3	44,245	-0.05%
2023/07/26	13.5	35.97	63	36.19	36.02	-49.5	43,693	-0.11%
2023/07/25	4	36.39	37.1	36.37	36.05	-33.1	42,844	-0.08%
2023/07/24	14.1	35.61	152.2	35.86	35.99	-138.1	41,141	-0.34%	大賣/鉅額交易
2023/07/21	7.2	34.51	17.7	34.73	35.26	-10.6	39,128	-0.03%
2023/07/20	18	34.59	3	34.61	34.71	15	38,945	0.04%
2023/07/19	33.8	34.71	25.1	35.05	34.36	8.7	38,430	0.02%
2023/07/18	30.5	35.00	15	35.02	35.11	15.5	37,308	0.04%
2023/07/17	44.3	35.88	333.6	35.70	35.94	-289.3	35,892	-0.81%	大賣/鉅額交易
2023/07/14	7.4	35.30	16.8	35.21	35.54	-9.4	33,984	-0.03%
2023/07/13	12.4	35.20	76	35.28	34.82	-63.6	32,411	-0.20%
2023/07/12	14.4	34.10	76.6	34.14	34.30	-62.2	30,636	-0.20%
2023/07/11	6.8	33.60	34.1	33.76	33.80	-27.3	29,710	-0.09%
2023/07/10	4.3	33.16	8.5	33.27	33.18	-4.3	29,355	-0.01%
2023/07/07	30.8	33.04	1	33.20	33.08	29.8	28,963	0.10%
2023/07/06	24.9	33.37	22.1	33.45	33.34	2.8	28,125	0.01%
2023/07/05	25.3	33.69	8	33.82	33.71	17.3	27,144	0.06%
2023/07/04	27	33.80	22.9	33.65	33.91	4.1	26,313	0.02%
2023/07/03	12.8	33.24	33.6	33.21	33.24	-20.8	25,368	-0.08%
2023/06/30	1	32.49	7.2	32.60	32.67	-6.2	25,119	-0.02%
2023/06/29	3.6	32.48	6.5	32.54	32.53	-2.9	25,191	-0.01%
2023/06/28	2.3	32.34	10	32.33	32.30	-7.7	25,050	-0.03%
2023/06/27	29.7	32.31	19	32.31	32.18	10.7	25,112	0.04%
2023/06/26	3.9	32.69	2	32.78	32.77	1.9	24,721	0.01%
2023/06/21	9.6	32.72	82.2	32.70	32.83	-72.6	24,714	-0.29%
2023/06/20	10.1	32.48	5.9	32.53	32.48	4.2	24,470	0.02%
2023/06/19	5.9	32.68	3.1	32.78	32.73	2.8	24,190	0.01%
2023/06/16	8.5	32.77	16.6	32.82	32.78	-8	23,898	-0.03%
2023/06/15	2	32.61	13.6	32.65	32.69	-11.5	23,537	-0.05%
2023/06/14	7.3	32.31	4.3	32.26	32.32	3	23,053	0.01%
2023/06/13	13.6	32.07	41	32.12	32.20	-27.4	22,990	-0.12%
2023/06/12	45.7	31.82	32	31.96	31.78	13.7	22,212	0.06%
2023/06/09	16.1	31.69	23.2	31.74	31.78	-7.1	21,791	-0.03%
2023/06/08	6.1	31.38	41.5	31.48	31.24	-35.4	21,944	-0.16%
2023/06/07	1.2	31.30	26	31.34	31.46	-24.8	22,078	-0.11%
2023/06/06	9.5	31.09	3.2	31.11	31.15	6.3	22,001	0.03%
2023/06/05	14.8	31.06	3	31.03	31.10	11.8	21,934	0.05%
2023/06/02	1.4	30.72	45.4	31.04	30.93	-43.9	21,734	-0.20%
2023/06/01	2.6	30.42	22	30.43	30.47	-19.4	21,375	-0.09%
2023/05/31	3.4	30.48	4.5	30.50	30.49	-1.1	21,387	-0.01%
2023/05/30	8	30.52	2	30.51	30.52	6	21,242	0.03%
2023/05/29	25.6	30.67	13	30.62	30.65	12.6	20,974	0.06%
2023/05/26	10.2	30.11	25.7	30.04	30.13	-15.4	20,701	-0.07%
2023/05/25	4.8	29.76	19.4	29.74	29.78	-14.6	20,433	-0.07%
2023/05/24	10.4	29.43	47.1	29.30	29.43	-36.7	20,364	-0.18%
2023/05/23	2	29.32	1.2	29.35	29.37	0.8	20,586	0.00%
2023/05/22	6.8	29.38	11.2	29.35	29.35	-4.4	20,555	-0.02%
2023/05/19	3.4	29.15	18.1	29.21	29.31	-14.7	20,426	-0.07%
2023/05/18	0.6	29.02	7.6	29.02	29.05	-7	20,315	-0.03%
2023/05/17	2.7	28.72	8	28.69	28.76	-5.3	19,833	-0.03%
2023/05/16	2.5	28.60	40.2	28.52	28.65	-37.6	19,596	-0.19%
2023/05/15	8	28.35	0	0.00	28.42	8	19,581	0.04%
2023/05/12	9.9	28.34	0.1	28.41	28.45	9.7	19,709	0.05%
2023/05/11	7.4	28.43	1.4	28.43	28.40	6	19,730	0.03%
2023/05/10	4.5	28.55	1.8	28.58	28.54	2.7	19,819	0.01%
2023/05/09	3	28.66	0	0.00	28.64	3	19,838	0.02%
2023/05/08	2.9	28.62	6	28.65	28.67	-3.1	20,137	-0.02%
2023/05/05	3.5	28.46	55	28.48	28.47	-51.5	20,193	-0.26%
2023/05/04	6.7	28.43	10	28.43	28.45	-3.3	20,512	-0.02%
2023/05/03	4.2	28.31	0.1	28.42	28.42	4.2	20,639	0.02%
2023/05/02	62.8	28.39	12.6	28.35	28.44	50.2	20,848	0.24%
2023/04/28	0.9	28.24	10	28.19	28.23	-9.2	21,218	-0.04%
2023/04/27	1.1	27.83	20.3	28.06	28.02	-19.2	21,247	-0.09%
2023/04/26	23.3	27.72	2	27.75	27.84	21.2	21,374	0.10%
2023/04/25	26.6	27.83	26.1	28.08	27.80	0.5	21,169	0.00%
2023/04/24	1.3	28.14	27	28.21	28.27	-25.7	20,386	-0.13%
2023/04/21	13.5	28.34	3	28.25	28.19	10.5	20,417	0.05%
2023/04/20	6.3	28.43	5	28.40	28.43	1.3	20,440	0.01%
2023/04/19	2.1	28.61	21	28.62	28.55	-18.9	20,772	-0.09%
2023/04/18	5.5	28.66	5	28.72	28.67	0.5	20,861	0.00%
2023/04/17	2.4	28.81	20	28.78	28.80	-17.6	20,763	-0.08%
2023/04/14	8.8	28.71	21	28.71	28.74	-12.2	20,701	-0.06%
2023/04/13	10.3	28.74	3	28.75	28.71	7.3	20,739	0.04%
2023/04/12	2.4	28.80	24	28.77	28.85	-21.6	20,533	-0.11%
2023/04/11	1.5	28.68	18.5	28.55	28.70	-17	20,618	-0.08%
2023/04/10	2.3	28.50	0	0.00	28.50	2.3	20,786	0.01%
2023/04/07	1.9	28.48	1.6	28.46	28.43	0.3	20,709	0.00%
2023/04/06	8	28.45	4	28.47	28.47	4	20,739	0.02%
2023/03/31	1.7	28.49	18	28.52	28.43	-16.3	20,527	-0.08%
2023/03/30	3.3	28.26	3	28.24	28.29	0.3	20,270	0.00%
2023/03/29	1.5	28.09	3	28.12	28.15	-1.5	20,139	-0.01%
2023/03/28	6.9	28.13	0	0.00	28.06	6.9	20,445	0.03%
2023/03/27	33.9	28.26	8	28.30	28.31	25.9	20,288	0.13%
2023/03/24	2.2	28.18	21	28.20	28.26	-18.8	20,355	-0.09%
2023/03/23	4.1	28.08	26.2	28.13	28.12	-22.1	20,172	-0.11%
2023/03/22	4.9	28.02	0	0.00	28.05	4.9	20,077	0.02%
2023/03/21	4.1	27.83	2.1	27.86	27.84	2	19,992	0.01%
2023/03/20	2.6	27.74	0	0.00	27.76	2.6	20,057	0.01%
2023/03/17	3.1	27.71	4.5	27.71	27.76	-1.4	19,971	-0.01%
2023/03/16	10.7	27.47	0	0.00	27.50	10.7	20,002	0.05%
2023/03/15	8	27.82	5	27.74	27.66	3	19,828	0.02%
2023/03/14	17.6	27.70	46	27.71	27.66	-28.4	20,028	-0.14%
2023/03/13	4.5	27.62	11	27.81	27.93	-6.5	19,940	-0.03%
2023/03/10	40.4	27.90	29	27.95	27.86	11.4	19,434	0.06%
2023/03/09	4.9	28.25	0.7	28.29	28.24	4.2	19,250	0.02%
2023/03/08	16.2	28.26	15	28.21	28.37	1.2	19,260	0.01%
2023/03/07	2.4	28.32	9.6	28.38	28.38	-7.2	19,170	-0.04%
2023/03/06	3.4	28.28	17	28.18	28.25	-13.6	19,336	-0.07%
2023/03/03	6.3	27.97	0	0.00	27.95	6.3	19,265	0.03%
2023/03/02	6.7	27.69	0	0.00	27.78	6.7	19,261	0.03%
2023/03/01	8.9	27.60	0	0.00	27.72	8.9	19,262	0.05%
2023/02/24	1.3	27.69	4	27.72	27.67	-2.8	19,252	-0.01%
2023/02/23	7.8	27.73	4.1	27.74	27.74	3.7	18,853	0.02%
2023/02/22	18.5	27.33	21.1	27.31	27.40	-2.6	18,630	-0.01%
2023/02/21	7.4	27.42	21	27.53	27.53	-13.6	18,676	-0.07%
2023/02/20	3.2	27.35	5.1	27.40	27.41	-1.9	18,848	-0.01%
2023/02/17	7.7	27.23	20	27.21	27.24	-12.3	19,228	-0.06%
2023/02/16	14.5	27.31	10	27.28	27.33	4.6	19,710	0.02%
2023/02/15	20.6	27.06	1.1	27.07	27.05	19.5	19,842	0.10%
2023/02/14	1.7	27.14	6	27.14	27.13	-4.3	19,890	-0.02%
2023/02/13	32	26.96	2	26.89	26.97	30	20,252	0.15%
2023/02/10	14.9	27.03	2	27.02	27.02	12.9	20,463	0.06%
2023/02/09	8.3	27.16	0	0.00	27.15	8.3	20,644	0.04%
2023/02/08	34.2	27.08	7	27.14	27.15	27.2	20,772	0.13%
2023/02/07	0.5	26.95	0.1	26.95	26.94	0.4	20,779	0.00%
2023/02/06	9.8	26.92	0	0.00	26.92	9.8	20,807	0.05%
2023/02/03	8.5	26.99	13	26.96	27.00	-4.5	20,631	-0.02%
2023/02/02	5.3	26.85	5	26.90	26.99	0.3	20,588	0.00%
2023/02/01	14.9	26.66	22	26.62	26.67	-7.1	20,715	-0.03%
2023/01/31	18.3	26.62	6.5	26.54	26.54	11.9	20,789	0.06%
2023/01/30	14.1	26.48	7	26.48	26.53	7.1	20,925	0.03%
2023/01/17	0.4	26.09	0	0.00	26.06	0.4	21,187	0.00%
2023/01/16	5.9	26.03	2.2	26.05	26.02	3.7	21,491	0.02%
2023/01/13	56	26.05	1	26.11	25.98	55	21,901	0.25%
2023/01/12	8.7	26.04	49.1	25.94	25.99	-40.4	23,355	-0.17%
2023/01/11	2.1	26.07	13	26.10	26.07	-10.9	26,140	-0.04%
2023/01/10	2.3	26.00	32	26.04	26.06	-29.7	28,394	-0.10%
2023/01/09	5.2	25.92	46	25.89	25.94	-40.8	30,395	-0.13%
2023/01/06	0.9	25.68	2	25.57	25.66	-1.1	30,737	0.00%
2023/01/05	0.2	25.55	0	0.00	25.46	0.2	31,646	0.00%
2023/01/04	13.8	25.49	0	0.00	25.45	13.8	32,661	0.04%
2023/01/03	1.4	25.47	0	25.50	25.49	1.4	34,171	0.00%
2022/12/30	4.1	25.41	0	0.00	25.40	4.1	35,174	0.01%
2022/12/29	8.2	25.16	0	0.00	25.29	8.2	36,105	0.02%
2022/12/28	8	25.41	10	25.38	25.38	-2	37,580	-0.01%
2022/12/27	7.4	25.68	10	25.67	25.63	-2.6	39,029	-0.01%
2022/12/26	1.4	25.57	1	25.53	25.58	0.4	39,495	0.00%
2022/12/23	2.1	25.49	3	25.60	25.60	-0.9	40,046	0.00%
2022/12/22	15.2	25.65	11	25.68	25.67	4.2	40,666	0.01%
2022/12/21	8.7	25.35	1	25.40	25.34	7.7	41,902	0.02%
2022/12/20	30.4	25.49	77	25.47	25.30	-46.6	42,413	-0.11%
2022/12/19	10.5	25.72	0	0.00	25.73	10.5	43,612	0.02%
2022/12/16	14.6	25.58	33	25.43	25.70	-18.4	43,959	-0.04%
2022/12/15	5.4	25.68	0	0.00	25.70	5.4	44,276	0.01%
2022/12/14	3.4	25.68	5	25.67	25.68	-1.6	44,807	0.00%
2022/12/13	21.3	25.57	3	25.55	25.53	18.3	45,119	0.04%
2022/12/12	47.3	25.33	1	25.41	25.50	46.3	45,266	0.10%
2022/12/09	12.7	25.47	8.4	25.49	25.51	4.3	45,466	0.01%
2022/12/08	28.4	25.30	0	0.00	25.29	28.4	45,414	0.06%
2022/12/07	36.8	25.46	48	25.37	25.44	-11.2	45,356	-0.02%
2022/12/06	47.5	25.70	51	25.77	25.61	-3.5	45,095	-0.01%
2022/12/05	55.6	25.86	29	25.87	25.87	26.6	44,791	0.06%
2022/12/02	3.7	25.74	0	0.00	25.73	3.7	44,678	0.01%
2022/12/01	12.7	25.89	39	25.83	25.82	-26.3	44,927	-0.06%
2022/11/30	5.2	25.53	1.1	25.48	25.65	4.1	44,924	0.01%
2022/11/29	11.1	25.28	0	0.00	25.47	11.1	45,006	0.02%
2022/11/28	28.6	25.34	0	0.00	25.32	28.6	45,368	0.06%
2022/11/25	5	25.55	70	25.59	25.52	-65	45,495	-0.14%
2022/11/24	5.1	25.43	2.1	25.50	25.54	3	45,526	0.01%
2022/11/23	10.1	25.30	12	25.27	25.30	-1.9	45,616	0.00%
2022/11/22	10.6	25.11	13	25.18	25.10	-2.4	46,286	-0.01%
2022/11/21	38.7	25.28	7	25.29	25.22	31.7	46,210	0.07%
2022/11/18	1.5	25.51	0	0.00	25.43	1.5	46,058	0.00%
2022/11/17	8.4	25.43	33.1	25.46	25.58	-24.7	46,115	-0.05%
2022/11/16	6.8	25.51	116	25.51	25.53	-109.2	46,277	-0.24%	大賣/鉅額交易
2022/11/15	11.1	25.50	42.2	25.54	25.55	-31.1	46,005	-0.07%
2022/11/14	91.4	25.25	100	25.39	25.42	-8.7	45,523	-0.02%
2022/11/11	64.9	24.99	36	25.05	25.00	28.9	44,997	0.06%
2022/11/10	3.2	24.52	103	24.51	24.53	-99.8	44,523	-0.22%	大賣/
2022/11/09	31.5	24.52	23.3	24.53	24.61	8.2	44,514	0.02%
2022/11/08	1.9	24.28	43.3	24.26	24.23	-41.4	44,336	-0.09%
2022/11/07	166.2	23.88	8.5	23.83	24.06	157.7	43,972	0.36%	大買/鉅額交易
2022/11/04	7.3	23.46	2.5	23.62	23.64	4.8	43,722	0.01%
2022/11/03	16.1	23.47	1	23.59	23.58	15.1	43,744	0.03%
2022/11/02	6.3	23.65	3	23.62	23.67	3.3	43,687	0.01%
2022/11/01	7.5	23.51	6	23.56	23.55	1.5	43,778	0.00%
2022/10/31	153.4	23.41	144.5	23.51	23.48	8.9	43,858	0.02%	大買/大賣/
2022/10/28	19.7	23.37	0.5	23.49	23.31	19.2	44,013	0.04%
2022/10/27	61.1	23.51	5	23.53	23.58	56.1	43,742	0.13%
2022/10/26	52	23.34	20	23.30	23.41	32	43,975	0.07%
2022/10/25	42.3	23.51	2	23.70	23.40	40.3	43,675	0.09%
2022/10/24	9.9	23.80	30.5	23.76	23.69	-20.6	43,127	-0.05%
2022/10/21	26.3	23.65	9.5	23.71	23.58	16.8	42,952	0.04%
2022/10/20	48.2	23.46	0	0.00	23.65	48.2	42,434	0.11%
2022/10/19	116.2	23.90	15.2	23.97	23.95	101	41,038	0.25%	大買/鉅額交易
2022/10/18	96.1	25.82	20	25.82	25.84	76.1	38,264	0.20%
2022/10/17	109.9	25.54	40	25.67	25.77	69.9	36,062	0.19%	大買/
2022/10/14	72.7	25.96	2	25.96	25.91	70.7	33,875	0.21%
2022/10/13	59.3	25.64	10	25.61	25.53	49.3	33,319	0.15%
2022/10/12	32.1	25.77	6	25.74	25.82	26.1	32,298	0.08%
2022/10/11	56.7	25.86	1	25.80	25.85	55.7	31,414	0.18%
2022/10/07	23.4	26.30	0	0.00	26.28	23.4	30,057	0.08%
2022/10/06	32.1	26.53	10	26.52	26.57	22.1	29,048	0.08%
2022/10/05	84.6	26.59	12.3	26.62	26.62	72.3	28,495	0.25%
2022/10/04	231.6	26.20	2	26.19	26.27	229.6	27,349	0.84%	大買/鉅額交易
2022/10/03	29.2	25.64	2	25.52	25.67	27.2	25,742	0.11%
2022/09/30	21.1	25.57	0	0.00	25.78	21.1	25,645	0.08%
2022/09/29	23.8	25.86	0	0.00	25.81	23.8	25,407	0.09%
2022/09/28	60.3	25.95	2	25.85	25.83	58.3	25,726	0.23%
2022/09/27	19.2	26.24	0	0.00	26.33	19.2	24,823	0.08%
2022/09/26	141.8	26.48	12.5	26.29	26.33	129.3	24,841	0.52%	大買/鉅額交易
2022/09/23	28.6	27.06	0	0.00	27.06	28.6	24,343	0.12%
2022/09/22	68.7	27.16	1	27.17	27.17	67.7	24,787	0.27%
2022/09/21	42.4	27.66	1	27.58	27.64	41.4	24,382	0.17%
2022/09/20	25.4	27.97	0	0.00	27.98	25.4	24,002	0.11%
2022/09/19	41.2	28.14	0	0.00	28.06	41.2	23,870	0.17%
2022/09/16	48.1	28.26	0	0.00	28.28	48.1	23,904	0.20%
2022/09/15	14.4	28.58	0	0.00	28.59	14.4	24,377	0.06%
2022/09/14	12.1	28.28	0	28.39	28.35	12.1	25,063	0.05%
2022/09/13	3.1	28.70	2	28.73	28.71	1.1	25,067	0.00%
2022/09/12	1.5	28.53	0	0.00	28.56	1.5	25,899	0.01%
2022/09/08	2.4	28.06	2	28.15	28.25	0.4	26,541	0.00%
2022/09/07	18.3	27.87	1	27.88	27.90	17.3	27,361	0.06%
2022/09/06	17.3	28.05	0	0.00	28.08	17.3	27,108	0.06%
2022/09/05	15.8	28.06	4	28.10	28.18	11.8	27,077	0.04%
2022/09/02	49.2	28.24	0	0.00	28.10	49.2	27,375	0.18%
2022/09/01	41.8	28.38	0	0.00	28.44	41.8	26,958	0.16%
2022/08/31	6.1	28.49	0	0.00	28.79	6.1	26,588	0.02%
2022/08/30	18.1	28.48	0	0.00	28.67	18.1	26,330	0.07%
2022/08/29	40	28.38	0	0.00	28.45	40	26,109	0.15%
2022/08/26	2.2	29.08	10	29.13	29.10	-7.8	25,430	-0.03%
2022/08/25	17.2	28.93	0	0.00	28.94	17.2	25,285	0.07%
2022/08/24	12	28.84	0	0.00	28.80	12	25,177	0.05%
2022/08/23	8.1	28.96	5	29.06	28.93	3.1	24,848	0.01%
2022/08/22	1.7	29.15	0	0.00	29.25	1.7	24,388	0.01%
2022/08/19	0	0.00	3	29.38	29.42	-3	24,110	-0.01%
2022/08/18	0.6	29.31	0	0.00	29.29	0.6	24,128	0.00%
2022/08/17	0.6	29.30	1	29.22	29.28	-0.4	24,037	0.00%
2022/08/16	6.1	29.18	1	29.21	29.24	5.1	24,041	0.02%
2022/08/15	9.2	29.19	2	29.24	29.22	7.2	23,880	0.03%
2022/08/12	2.1	29.12	7	29.15	29.30	-5	23,637	-0.02%
2022/08/11	20.4	29.08	5	29.11	29.12	15.4	23,814	0.06%
2022/08/10	15.1	28.83	0	0.00	28.81	15.1	23,742	0.06%
2022/08/09	3.8	28.78	1	29.05	29.07	2.8	23,654	0.01%
2022/08/08	3.2	28.75	15	28.67	28.87	-11.8	23,892	-0.05%
2022/08/05	1.6	28.76	2	28.77	28.87	-0.4	23,904	0.00%
2022/08/04	4.5	28.30	1	28.22	28.43	3.5	24,150	0.01%
2022/08/03	1	28.41	6	28.34	28.44	-5	24,195	-0.02%
2022/08/02	3.3	28.37	16	28.36	28.45	-12.7	24,176	-0.05%
2022/08/01	0.6	28.76	10	28.68	28.76	-9.4	24,031	-0.04%
2022/07/29	2.9	28.50	12	28.49	28.55	-9.1	24,047	-0.04%
2022/07/28	6.1	28.19	4	28.43	28.18	2.1	23,873	0.01%
2022/07/27	9.3	27.97	0	0.00	28.25	9.3	23,648	0.04%
2022/07/26	17	28.07	0	0.00	28.12	17	23,575	0.07%
2022/07/25	3.1	28.16	0	0.00	28.33	3.1	23,450	0.01%
2022/07/22	3.1	28.32	1	28.36	28.40	2.1	23,497	0.01%
2022/07/21	4.2	28.15	6	28.30	28.38	-1.8	23,839	-0.01%
2022/07/20	7.4	28.06	5	28.02	28.00	2.4	24,096	0.01%
2022/07/19	8.9	27.57	3	27.67	27.68	5.9	24,748	0.02%
2022/07/18	3	27.34	6	27.33	27.48	-3	24,713	-0.01%
2022/07/15	0.5	27.13	0	0.00	27.09	0.5	24,487	0.00%
2022/07/14	16.3	26.90	1	27.23	27.18	15.3	24,288	0.06%
2022/07/13	3	27.12	1.1	27.12	27.08	1.9	24,146	0.01%
2022/07/12	16.2	26.61	0	0.00	26.62	16.2	24,016	0.07%
2022/07/11	16.4	27.22	0	0.00	27.25	16.4	23,577	0.07%
2022/07/08	7.7	27.25	5	27.26	27.25	2.7	23,400	0.01%
2022/07/07	2.1	26.42	2	26.65	26.76	0.1	23,071	0.00%
2022/07/06	34.4	26.44	1	26.30	26.32	33.4	23,127	0.14%
2022/07/05	13.8	26.77	0	0.00	26.96	13.8	22,663	0.06%
2022/07/04	27.3	26.64	3	26.55	26.68	24.3	22,393	0.11%
2022/07/01	65.4	27.12	5	26.80	26.81	60.4	22,566	0.27%
2022/06/30	24.1	27.54	0	0.00	27.56	24.1	21,708	0.11%
2022/06/29	15.1	28.15	0	0.00	28.14	15.1	20,881	0.07%
2022/06/28	2.4	28.56	0	0.00	28.53	2.4	20,578	0.01%
2022/06/27	17	28.71	4	28.72	28.86	13	20,368	0.06%
2022/06/24	13	28.22	0	0.00	28.10	13	20,147	0.06%
2022/06/23	62.1	28.26	0	0.00	28.05	62.1	20,047	0.31%
2022/06/22	28.5	28.63	1	28.51	28.50	27.5	19,293	0.14%
2022/06/21	1.8	29.08	0	29.07	29.28	1.8	18,528	0.01%
2022/06/20	53.5	29.06	1	29.15	28.87	52.5	18,308	0.29%
2022/06/17	45.5	29.54	0.1	29.70	29.62	45.4	17,392	0.26%
2022/06/16	33.5	30.05	0	0.00	29.94	33.5	16,622	0.20%
2022/06/15	17.2	30.38	0	0.00	30.39	17.2	15,696	0.11%
2022/06/14	38.2	30.25	6	30.27	30.48	32.2	15,602	0.21%
2022/06/13	67	30.43	0	0.00	30.51	67	15,482	0.43%
2022/06/10	4	31.04	5	31.03	31.08	-1	14,994	-0.01%
2022/06/09	6.1	31.32	0	0.00	31.30	6.1	15,011	0.04%
2022/06/08	2.3	31.56	2	31.58	31.60	0.3	14,992	0.00%
2022/06/07	1.1	31.45	0	0.00	31.44	1.1	15,163	0.01%
2022/06/06	1	31.28	0	0.00	31.48	1	15,209	0.01%
2022/06/02	0	0.00	1.1	31.44	31.40	-1.1	15,616	-0.01%
2022/06/01	2	31.53	3.6	31.52	31.52	-1.6	16,204	-0.01%
2022/05/31	5.1	31.37	0	0.00	31.40	5.1	16,408	0.03%
2022/05/30	0.1	31.41	0.5	31.45	31.43	-0.4	16,672	0.00%
2022/05/27	4.5	31.09	1	31.10	31.08	3.5	16,766	0.02%
2022/05/26	0	0.00	0.5	30.98	30.80	-0.5	17,092	0.00%
2022/05/25	1.2	30.88	0	0.00	30.88	1.2	17,125	0.01%
2022/05/24	15.3	30.79	0	0.00	30.70	15.3	17,438	0.09%
2022/05/23	11	30.80	1.5	30.90	30.86	9.5	17,461	0.05%
2022/05/20	3.2	30.72	3	30.81	30.72	0.2	17,709	0.00%
2022/05/19	20.1	30.53	0	0.00	30.68	20.1	18,026	0.11%
2022/05/18	2.5	30.85	1	30.84	31.01	1.5	17,868	0.01%
2022/05/17	4.1	30.71	0.1	30.73	30.69	4	17,836	0.02%
2022/05/16	44.2	30.66	0	0.00	30.72	44.2	17,947	0.25%
2022/05/13	5.5	30.75	2	30.81	30.80	3.5	17,622	0.02%
2022/05/12	51	30.88	0	0.00	30.63	51	17,584	0.29%
2022/05/11	40.4	31.19	8	31.22	31.17	32.4	17,093	0.19%
2022/05/10	23.1	31.31	11.3	31.33	31.65	11.8	16,798	0.07%
2022/05/09	10.5	31.72	0.4	31.65	31.57	10.1	16,792	0.06%
2022/05/06	3.1	32.15	0	0.00	32.25	3.1	16,679	0.02%
2022/05/05	0.3	32.54	4.3	32.51	32.54	-4	16,763	-0.02%
2022/05/04	7.5	32.27	19	32.26	32.31	-11.5	16,949	-0.07%
2022/05/03	0.9	32.03	2	31.95	32.09	-1.1	17,554	-0.01%
2022/04/29	3.4	32.01	0	0.00	32.01	3.4	17,967	0.02%
2022/04/28	11	31.61	0	0.00	31.72	11	18,539	0.06%
2022/04/27	41.3	31.30	15	31.52	31.48	26.3	18,489	0.14%
2022/04/26	21.6	32.00	1	32.00	31.93	20.6	18,167	0.11%
2022/04/25	51.2	32.04	80	32.04	32.03	-28.9	18,243	-0.16%
2022/04/22	1.8	32.73	2	32.70	32.78	-0.2	17,463	0.00%
2022/04/20	3.1	32.79	0	0.00	32.83	3.1	17,859	0.02%
2022/04/19	6.2	32.75	0	0.00	32.85	6.2	18,080	0.03%
2022/04/18	14.2	32.71	0	0.00	32.68	14.2	18,217	0.08%
2022/04/15	11	32.89	1	32.84	32.90	10	18,004	0.06%
2022/04/14	0.5	33.14	0	0.00	33.07	0.5	18,223	0.00%
2022/04/13	14.6	32.91	12	33.03	33.11	2.6	18,347	0.01%
2022/04/12	32.2	32.63	1	32.69	32.69	31.2	18,315	0.17%
2022/04/11	31.8	32.87	0	0.00	32.81	31.8	17,884	0.18%
2022/04/08	2.4	33.05	0	0.00	33.17	2.4	17,526	0.01%
2022/04/07	31.4	33.01	0	0.00	32.90	31.4	17,428	0.18%
2022/04/06	2.3	33.36	0.2	33.46	33.47	2.1	16,712	0.01%
2022/04/01	2.4	33.48	0	0.00	33.55	2.4	16,657	0.01%
2022/03/31	2.4	33.66	0	0.00	33.63	2.4	16,656	0.01%
2022/03/30	3.3	33.63	1	33.61	33.70	2.3	16,713	0.01%
2022/03/29	4.1	33.65	0	0.00	33.64	4.1	16,641	0.02%
2022/03/28	3.7	33.50	0	0.00	33.78	3.7	16,634	0.02%
2022/03/25	4	33.80	0	0.00	33.81	4	16,484	0.02%
2022/03/24	0.2	33.99	0	0.00	33.96	0.2	16,660	0.00%
2022/03/23	0.4	33.99	0.4	33.96	33.96	0	16,953	0.00%
2022/03/22	3.2	33.90	0.1	33.92	33.87	3.2	17,380	0.02%
2022/03/21	0.1	33.96	0.1	34.00	33.95	0	17,417	0.00%
2022/03/18	4.4	33.82	0	33.88	33.90	4.4	17,685	0.03%
2022/03/17	1.3	34.04	14.5	33.92	34.01	-13.1	17,731	-0.07%
2022/03/16	6	33.77	4	33.75	33.71	2	17,821	0.01%
2022/03/15	23.1	33.85	2	33.78	33.78	21.1	17,846	0.12%
2022/03/14	36.6	34.02	4	34.09	34.13	32.6	18,020	0.18%
2022/03/11	1.2	33.90	0.2	33.88	33.90	1	18,151	0.01%
2022/03/10	4.2	33.92	5.1	33.91	33.89	-1	18,239	-0.01%
2022/03/09	37.6	33.26	10	33.26	33.36	27.6	18,168	0.15%
2022/03/08	20.4	33.01	26	33.29	33.00	-5.6	18,129	-0.03%
2022/03/07	21.5	33.40	97	33.39	33.45	-75.5	17,675	-0.43%
2022/03/04	1.1	34.10	10.5	34.13	34.04	-9.4	17,185	-0.05%
2022/03/03	3.5	34.19	15.1	34.12	34.22	-11.5	17,340	-0.07%
2022/03/02	1.8	33.91	14.6	33.91	33.97	-12.8	17,356	-0.07%
2022/03/01	1.4	33.72	12.5	33.75	33.88	-11.1	17,209	-0.06%
2022/02/25	8.2	33.33	9.4	33.23	33.33	-1.1	16,965	-0.01%
2022/02/24	13.3	33.26	1	33.22	33.19	12.3	17,005	0.07%
2022/02/23	2.5	33.67	0.1	33.68	33.75	2.5	16,824	0.01%
2022/02/22	33.7	33.43	1	33.48	33.49	32.7	16,978	0.19%
2022/02/21	11.2	33.57	6.7	33.65	33.80	4.5	17,361	0.03%
2022/02/18	0.8	33.39	7.5	33.39	33.50	-6.7	17,247	-0.04%
2022/02/17	5.1	33.32	0	0.00	33.34	5.1	17,551	0.03%
2022/02/16	4.4	33.32	0	0.00	33.27	4.4	17,830	0.02%
2022/02/15	22.1	33.14	0	0.00	33.10	22.1	17,811	0.12%
2022/02/14	5.3	33.10	4	33.12	33.13	1.3	18,019	0.01%
2022/02/11	12.6	33.44	1	33.43	33.43	11.6	18,330	0.06%
2022/02/10	8.5	33.43	23	33.43	33.49	-14.5	18,757	-0.08%
2022/02/09	1.9	33.47	9	33.43	33.50	-7.1	19,206	-0.04%
2022/02/08	0.7	33.29	4	33.18	33.30	-3.3	19,190	-0.02%
2022/02/07	8	32.67	0	0.00	33.00	8	19,118	0.04%
2022/01/26	8	32.42	13	32.38	32.40	-5	19,021	-0.03%
2022/01/25	6.3	32.35	0	0.00	32.34	6.3	19,107	0.03%
2022/01/24	14.7	32.50	1.1	32.65	32.72	13.6	18,760	0.07%
2022/01/21	27.6	32.87	32	32.87	32.84	-4.4	18,519	-0.02%
2022/01/20	2.2	33.29	8	33.34	33.36	-5.8	18,158	-0.03%
2022/01/19	2.4	33.31	120.2	33.30	33.21	-117.9	18,354	-0.64%	大賣/鉅額交易
2022/01/18	5.6	33.42	12	33.37	33.45	-6.4	18,641	-0.03%
2022/01/17	1.3	33.21	0	0.00	33.22	1.3	18,981	0.01%
2022/01/14	10.7	33.00	23	33.03	33.15	-12.3	21,215	-0.06%
2022/01/13	8.6	33.17	1	33.20	33.20	7.6	22,404	0.03%
2022/01/12	3.5	33.12	1	33.15	33.10	2.5	23,373	0.01%
2022/01/11	3.2	33.23	0.3	33.24	33.20	2.9	23,638	0.01%
2022/01/10	6.7	33.22	0	0.00	33.27	6.7	24,258	0.03%
2022/01/07	6.1	33.25	0	0.00	33.17	6.1	24,516	0.02%
2022/01/06	4	33.38	4.1	33.38	33.41	-0.1	24,667	0.00%
2022/01/05	3.5	33.44	0	0.00	33.45	3.5	25,175	0.01%
2022/01/04	4.5	33.44	1.2	33.49	33.41	3.3	26,009	0.01%
2022/01/03	4.4	33.41	1.1	33.42	33.42	3.3	26,439	0.01%
2021/12/30	5.1	33.60	0	0.00	33.58	5.1	27,336	0.02%
2021/12/29	4.3	33.59	0	0.00	33.61	4.3	27,867	0.02%
2021/12/28	2.9	33.55	3	33.50	33.56	-0.1	28,292	0.00%
2021/12/27	0.4	33.41	3.6	33.38	33.38	-3.2	28,983	-0.01%
2021/12/24	0	0.00	3	33.40	33.29	-3	30,113	-0.01%
2021/12/23	1.6	33.36	4	33.37	33.34	-2.4	30,324	-0.01%
2021/12/22	2.1	33.29	0	0.00	33.30	2.1	30,997	0.01%
2021/12/21	0	33.40	0.1	33.34	33.36	-0.1	31,128	0.00%
2021/12/20	1.4	33.40	0	0.00	33.41	1.4	31,224	0.00%
2021/12/17	2.2	33.42	1.1	33.46	33.43	1.1	31,075	0.00%
2021/12/16	4.9	33.35	7.5	33.39	33.45	-2.6	30,909	-0.01%
2021/12/15	5.3	32.94	0.3	33.02	33.04	5	31,068	0.02%
2021/12/14	17.9	33.00	0.2	33.03	32.95	17.7	31,054	0.06%
2021/12/13	1.8	33.38	5.1	33.40	33.33	-3.3	30,895	-0.01%
2021/12/10	11	33.33	3	33.32	33.30	8	30,862	0.03%
2021/12/09	9.4	33.25	7.3	33.33	33.32	2.1	30,754	0.01%
2021/12/08	14.5	33.21	39.5	33.29	33.18	-25	30,597	-0.08%
2021/12/07	0.2	33.05	5.1	32.90	33.03	-4.9	30,311	-0.02%
2021/12/06	5.2	32.81	30	32.72	32.86	-24.8	30,069	-0.08%
2021/12/03	6.4	32.66	56.6	32.69	32.65	-50.2	30,302	-0.17%
2021/12/02	1	32.47	10	32.48	32.47	-9	30,250	-0.03%
2021/12/01	0.3	32.55	8.7	32.45	32.50	-8.4	30,420	-0.03%
2021/11/30	0.3	32.33	20	32.48	32.30	-19.7	30,392	-0.06%
2021/11/29	23.1	32.14	27	32.06	32.22	-3.9	30,384	-0.01%
2021/11/26	19.1	32.46	2	32.50	32.35	17.1	30,133	0.06%
2021/11/25	1.4	32.68	5.1	32.70	32.65	-3.7	29,905	-0.01%
2021/11/24	13.1	32.57	48	32.55	32.61	-34.9	29,925	-0.12%
2021/11/23	4	32.67	28.3	32.67	32.63	-24.2	29,885	-0.08%
2021/11/22	1.1	32.91	9	32.93	32.93	-7.9	29,903	-0.03%
2021/11/19	9.2	32.95	28.2	33.06	32.93	-19	29,833	-0.06%
2021/11/18	2.1	33.01	68.1	32.95	32.98	-66	29,820	-0.22%
2021/11/17	1.2	32.62	40	32.67	32.71	-38.8	29,329	-0.13%
2021/11/16	0.5	32.58	12	32.49	32.59	-11.5	29,410	-0.04%
2021/11/15	2.1	32.42	41	32.41	32.43	-38.9	29,642	-0.13%
2021/11/12	3.2	32.14	10.1	32.12	32.20	-6.9	29,635	-0.02%
2021/11/11	11.2	32.21	3	32.34	32.15	8.2	29,814	0.03%
2021/11/10	2.4	32.48	21	32.43	32.34	-18.6	30,295	-0.06%
2021/11/09	5.8	32.37	9	32.40	32.35	-3.2	30,107	-0.01%
2021/11/08	31.5	32.28	31	32.15	32.39	0.5	29,738	0.00%
2021/11/05	28.1	31.86	1	31.71	31.95	27.1	29,680	0.09%
2021/11/04	16.9	31.90	6	31.87	31.86	10.9	29,884	0.04%
2021/11/03	7	31.63	0	0.00	31.77	7	29,845	0.02%
2021/11/02	41.6	31.59	0	0.00	31.53	41.6	29,764	0.14%
2021/11/01	24.3	31.55	12	31.56	31.56	12.3	29,464	0.04%
2021/10/29	15.2	31.34	15	31.45	31.45	0.2	29,203	0.00%
2021/10/28	21.7	31.39	7	31.36	31.39	14.7	29,000	0.05%
2021/10/27	13.5	31.06	0	0.00	31.15	13.5	28,924	0.05%
2021/10/26	20	30.96	6	31.02	31.05	14	28,992	0.05%
2021/10/25	18.6	30.74	2	30.86	30.86	16.6	28,743	0.06%
2021/10/22	301	30.70	2.1	30.72	30.84	298.9	28,569	1.05%	大買/鉅額交易
2021/10/21	28	32.35	5	32.37	32.40	23	26,495	0.09%
2021/10/20	137.1	32.41	1	32.34	32.37	136.1	25,033	0.54%	大買/鉅額交易
2021/10/19	3.6	32.38	10	32.40	32.40	-6.4	23,996	-0.03%
2021/10/18	31.3	32.35	0	0.00	32.36	31.3	23,655	0.13%
2021/10/15	14.2	32.30	2	32.31	32.31	12.2	23,612	0.05%
2021/10/14	9	32.15	1	32.17	32.18	8	23,569	0.03%
2021/10/13	20.7	32.22	1	32.10	32.17	19.7	23,078	0.09%
2021/10/12	43.4	32.34	0	0.00	32.24	43.4	22,532	0.19%
2021/10/08	61	32.59	7	32.57	32.59	54	21,746	0.25%
2021/10/07	20.1	32.51	1	32.53	32.57	19.1	21,631	0.09%
2021/10/06	32.4	31.81	5	31.73	31.88	27.4	20,959	0.13%
2021/10/05	12.2	31.76	2	31.66	31.96	10.2	20,585	0.05%
2021/10/04	64.2	32.00	0.5	32.05	31.84	63.7	20,219	0.31%
2021/10/01	74.2	32.32	10	32.25	32.26	64.2	19,474	0.33%
2021/09/30	34.6	32.68	0	0.00	32.77	34.6	18,345	0.19%
2021/09/29	57.9	32.69	1	32.81	32.70	56.9	18,174	0.31%
2021/09/28	14.1	33.10	3	33.03	33.08	11.1	17,606	0.06%
2021/09/27	9.1	33.29	0	0.00	33.30	9.1	17,512	0.05%
2021/09/24	0	33.35	2	33.30	33.30	-2	17,887	-0.01%
2021/09/23	4	33.10	0	0.00	33.08	4	17,863	0.02%
2021/09/22	42.6	32.83	0	0.00	32.90	42.6	17,894	0.24%
2021/09/17	0.1	33.47	0	0.00	33.42	0.1	17,382	0.00%
2021/09/16	2.4	33.25	4	33.23	33.28	-1.6	17,370	-0.01%
2021/09/15	1	33.23	1.5	33.26	33.33	-0.5	17,219	0.00%
2021/09/14	13	33.34	2	33.50	33.36	11	17,241	0.06%
2021/09/13	7	33.47	4	33.31	33.41	3	17,264	0.02%
2021/09/10	5.2	33.11	0	0.00	33.22	5.2	17,282	0.03%
2021/09/09	1.7	32.88	0	0.00	32.94	1.7	17,241	0.01%
2021/09/08	18.3	32.82	0	0.00	32.80	18.3	17,202	0.11%
2021/09/07	0.8	33.21	16	33.10	33.16	-15.2	16,852	-0.09%
2021/09/06	2.2	33.11	8	33.04	33.07	-5.8	16,790	-0.03%
2021/09/03	0	33.29	1.3	33.26	33.24	-1.3	16,600	-0.01%
2021/09/02	3	33.21	4	33.34	33.16	-1	16,607	-0.01%
2021/09/01	1.3	33.37	0	0.00	33.39	1.3	16,552	0.01%
2021/08/31	5.1	33.15	0	0.00	33.38	5.1	16,476	0.03%
2021/08/30	6.3	33.19	4	33.22	33.29	2.3	16,532	0.01%
2021/08/27	1.2	33.10	1	33.02	33.11	0.2	16,504	0.00%
2021/08/26	5.3	32.88	0	0.00	32.99	5.3	16,452	0.03%
2021/08/25	2.1	32.92	1	32.91	33.00	1.1	16,281	0.01%
2021/08/24	5.2	32.71	1	32.72	32.80	4.2	16,383	0.03%
2021/08/23	27.1	32.78	2	32.80	32.88	25.1	16,186	0.16%
2021/08/20	7.8	32.17	1.9	32.28	32.26	5.9	16,057	0.04%
2021/08/19	25.7	32.56	0	0.00	32.32	25.7	15,784	0.16%
2021/08/18	11.3	32.36	1.3	32.53	33.07	10	15,181	0.07%
2021/08/17	17.1	32.56	4.2	32.74	32.53	12.9	14,907	0.09%
2021/08/16	36.4	32.97	0	0.00	32.86	36.4	14,707	0.25%
2021/08/13	15.6	33.27	0	0.00	33.27	15.6	14,056	0.11%
2021/08/12	7	33.48	4.6	33.42	33.51	2.4	13,851	0.02%
2021/08/11	24.8	33.46	0	0.00	33.49	24.8	13,905	0.18%
2021/08/10	17.5	33.83	0	0.00	33.79	17.5	13,704	0.13%
2021/08/09	2	34.05	2	34.09	34.10	0	14,439	0.00%
2021/08/06	3.5	34.21	0	0.00	34.25	3.5	14,660	0.02%
2021/08/05	7.2	34.19	0	0.00	34.20	7.2	15,367	0.05%
2021/08/04	3.7	34.23	1	34.34	34.35	2.7	16,712	0.02%
2021/08/03	7.5	34.06	3	34.09	34.15	4.5	17,432	0.03%
2021/08/02	7.9	33.85	4	33.82	34.00	3.9	17,428	0.02%
2021/07/30	14	34.00	0	0.00	33.90	14	17,250	0.08%
2021/07/29	0.1	33.97	6	34.01	34.10	-6	17,094	-0.04%
2021/07/28	15.4	33.56	4	33.48	33.89	11.4	17,359	0.07%
2021/07/27	22.1	34.05	0	0.00	34.07	22.1	17,372	0.13%
2021/07/26	34.7	34.50	0	0.00	34.50	34.7	17,260	0.20%
2021/07/23	4.1	34.34	0	0.00	34.47	4.1	17,212	0.02%
2021/07/22	10.3	34.15	1	34.41	34.21	9.3	17,183	0.05%
2021/07/21	11.1	34.09	0	0.00	34.13	11.1	16,996	0.07%
2021/07/20	8.1	34.66	3	34.90	34.56	5.1	16,353	0.03%
2021/07/19	0.5	35.08	8	35.09	35.14	-7.5	16,195	-0.05%
2021/07/16	3	35.02	4	35.09	35.12	-1	16,301	-0.01%
2021/07/15	4.1	34.66	12	34.68	34.98	-7.9	16,244	-0.05%
2021/07/14	28.3	34.50	10	34.50	34.48	18.3	16,238	0.11%
2021/07/13	16.2	34.98	15	34.87	34.85	1.2	16,009	0.01%
2021/07/12	3	35.29	0	0.00	35.27	3	15,934	0.02%
2021/07/09	0.4	35.48	1	35.40	35.44	-0.6	15,733	0.00%
2021/07/08	1.3	35.63	1	35.59	35.80	0.3	15,796	0.00%
2021/07/07	0.2	35.69	1	35.85	35.61	-0.8	15,802	-0.01%
2021/07/06	6.5	35.96	7	35.92	35.91	-0.5	15,704	0.00%
2021/07/05	0.5	35.71	7.3	35.56	35.69	-6.8	15,631	-0.04%
2021/07/02	1.1	35.21	2	35.18	35.20	-0.9	15,550	-0.01%
2021/07/01	2.3	35.08	12	35.27	35.00	-9.7	15,473	-0.06%
2021/06/30	0.5	35.01	0	0.00	35.00	0.5	15,037	0.00%
2021/06/29	6	34.84	7	34.86	34.80	-1	15,029	-0.01%
2021/06/28	2.7	35.04	2	35.10	35.10	0.7	15,068	0.00%
2021/06/25	0.1	34.82	2	34.78	34.74	-1.9	15,000	-0.01%
2021/06/24	2.3	34.58	0	0.00	34.66	2.3	15,045	0.02%
2021/06/23	13.2	34.41	0	0.00	34.45	13.2	15,186	0.09%
2021/06/22	2	34.50	1	34.45	34.43	1	15,168	0.01%
2021/06/21	8.5	34.62	1	34.53	34.55	7.5	15,124	0.05%
2021/06/18	0	0.00	1	34.93	34.91	-1	15,026	-0.01%
2021/06/17	0	34.95	3	34.82	34.90	-3	15,116	-0.02%
2021/06/16	6.2	34.62	2	34.73	34.78	4.2	15,232	0.03%
2021/06/15	1.9	34.62	0	0.00	34.65	1.9	15,274	0.01%
2021/06/11	4	34.56	0	0.00	34.55	4	15,354	0.03%
2021/06/10	1.2	34.48	0	0.00	34.60	1.2	15,462	0.01%
2021/06/09	6	34.47	0	0.00	34.45	6	15,529	0.04%
2021/06/08	7.1	34.66	4	34.60	34.65	3.1	15,624	0.02%
2021/06/07	1.3	34.46	7	34.50	34.72	-5.7	15,739	-0.04%
2021/06/04	4.1	34.77	0	0.00	34.77	4.1	15,681	0.03%
2021/06/03	4.6	34.95	2	34.93	34.95	2.6	15,696	0.02%
2021/06/02	3	34.97	4	35.01	34.96	-1	15,809	-0.01%
2021/06/01	13.3	35.00	12	35.02	35.06	1.3	15,858	0.01%
2021/05/31	0.5	34.72	0.2	34.75	34.75	0.3	15,721	0.00%
2021/05/28	0.4	34.58	1	34.50	34.55	-0.6	15,754	0.00%
2021/05/27	4	34.07	0	0.00	34.28	4	15,767	0.03%
2021/05/26	0	34.36	2	34.34	34.32	-2	15,811	-0.01%
2021/05/25	6.2	34.23	1	34.27	34.34	5.2	15,861	0.03%
2021/05/24	6	33.81	0	0.00	34.05	6	15,943	0.04%
2021/05/21	8.5	33.95	1	34.03	34.00	7.5	15,870	0.05%
2021/05/20	2.1	33.93	0	0.00	33.86	2.1	15,950	0.01%
2021/05/19	20.2	34.01	2.6	34.01	34.10	17.6	15,867	0.11%
2021/05/18	3.1	33.65	5	33.34	34.01	-1.9	15,921	-0.01%
2021/05/17	28.1	32.72	10.4	32.80	32.75	17.7	15,879	0.11%
2021/05/14	5.2	33.68	3	33.64	33.65	2.2	14,792	0.01%
2021/05/13	13.6	33.09	8.1	33.18	33.40	5.5	14,460	0.04%
2021/05/12	34.4	33.37	125	32.95	33.50	-90.6	13,679	-0.66%	大賣/
2021/05/11	24.3	34.89	2	35.16	34.70	22.3	12,332	0.18%
2021/05/10	2.1	35.86	2.4	35.85	35.88	-0.2	11,676	0.00%
2021/05/07	0.7	35.75	3	35.59	35.72	-2.3	11,778	-0.02%
2021/05/06	1.5	35.31	1	35.54	35.30	0.5	11,877	0.00%
2021/05/05	2.1	35.25	0.6	35.50	35.35	1.5	11,916	0.01%
2021/05/04	11	35.32	4	34.88	35.30	7	11,516	0.06%
2021/05/03	4	35.99	2	36.05	35.91	2	11,089	0.02%
2021/04/29	11.4	36.10	2	36.10	36.12	9.4	11,039	0.09%
2021/04/28	2.2	35.93	0	0.00	35.98	2.2	11,127	0.02%
2021/04/27	2.2	35.97	3	35.99	35.98	-0.8	11,379	-0.01%
2021/04/26	2.4	35.83	20	35.91	35.99	-17.6	11,527	-0.15%
2021/04/23	5	35.20	7	35.20	35.30	-2	11,671	-0.02%
2021/04/22	3.2	35.78	2	35.68	35.40	1.2	11,800	0.01%
2021/04/21	5.2	35.36	5	35.37	35.53	0.2	12,099	0.00%
2021/04/20	4	35.38	2	35.38	35.33	2	12,400	0.02%
2021/04/19	0.1	35.22	5.2	35.13	35.20	-5	12,466	-0.04%
2021/04/16	1.3	34.75	1	34.72	34.94	0.3	12,623	0.00%
2021/04/15	5.3	34.45	0	34.50	34.50	5.3	12,665	0.04%
2021/04/14	4	34.25	5.5	34.29	34.35	-1.5	13,099	-0.01%
2021/04/13	5	34.64	0	0.00	34.47	5	13,191	0.04%
2021/04/12	0.2	34.75	3	34.69	34.69	-2.8	13,479	-0.02%
2021/04/09	7.2	34.68	0	0.00	34.70	7.2	13,634	0.05%
2021/04/08	0.3	34.80	8	34.71	34.75	-7.7	13,861	-0.06%
2021/04/07	4.6	34.71	2	34.71	34.71	2.6	13,924	0.02%
2021/04/06	7.1	34.83	0	0.00	34.74	7.1	13,991	0.05%
2021/04/01	6	34.62	0	0.00	34.61	6	14,051	0.04%
2021/03/31	3	34.68	1.1	34.84	34.63	2	14,126	0.01%
2021/03/30	1.1	34.41	38.2	34.49	34.60	-37.1	13,963	-0.27%
2021/03/29	5.3	34.30	13.2	34.04	34.34	-7.9	14,041	-0.06%
2021/03/26	3	33.80	2	33.79	33.80	1	14,091	0.01%
2021/03/25	3.6	33.59	1.3	33.57	33.66	2.3	14,089	0.02%
2021/03/24	6	33.66	3	33.62	33.65	3	14,064	0.02%
2021/03/23	5.2	33.68	81	33.60	33.66	-75.9	14,047	-0.54%
2021/03/22	2.1	33.57	1.2	33.58	33.60	0.9	14,115	0.01%
2021/03/19	0.4	33.61	0	0.00	33.60	0.4	14,304	0.00%
2021/03/18	4	33.48	1	33.53	33.53	3	14,273	0.02%
2021/03/17	2.1	32.99	2	32.95	32.95	0.1	14,394	0.00%
2021/03/16	3.2	32.96	2	33.00	32.99	1.2	14,595	0.01%
2021/03/15	1.2	32.70	2	32.71	32.74	-0.8	14,896	-0.01%
2021/03/12	3.7	32.39	8	32.42	32.43	-4.3	15,119	-0.03%
2021/03/11	6	32.29	5	32.30	32.33	1.1	15,393	0.01%
2021/03/10	1.1	32.12	6	32.12	32.10	-4.9	15,574	-0.03%
2021/03/09	0.6	32.02	0	0.00	32.00	0.6	15,641	0.00%
2021/03/08	4.3	31.89	1	32.00	32.00	3.3	15,766	0.02%
2021/03/05	7.1	31.70	5	31.63	31.80	2.1	15,693	0.01%
2021/03/04	3	31.85	0	0.00	31.80	3	15,709	0.02%
2021/03/03	0.3	31.89	0.4	31.86	31.93	-0.1	15,785	0.00%
2021/03/02	1.2	32.00	9	31.95	31.90	-7.8	15,732	-0.05%
2021/02/26	4	31.92	7	31.90	31.90	-3	15,774	-0.02%
2021/02/25	3.9	31.96	3	31.98	32.01	0.9	15,760	0.01%
2021/02/24	4.1	31.84	3	31.98	31.80	1.1	15,763	0.01%
2021/02/23	2.3	31.65	13	31.69	31.80	-10.7	15,634	-0.07%
2021/02/22	6.3	31.45	24	31.50	31.50	-17.7	15,506	-0.11%
2021/02/19	1	30.98	2	31.00	31.12	-1	15,365	-0.01%
2021/02/18	6	31.13	5	31.06	31.13	1	15,500	0.01%
2021/02/17	5.6	30.95	17	30.98	31.00	-11.4	15,543	-0.07%
2021/02/05	3.1	30.57	11.2	30.55	30.55	-8.1	15,356	-0.05%
2021/02/04	0	0.00	8	30.53	30.51	-8	15,473	-0.05%
2021/02/03	3	30.55	1	30.52	30.51	2	15,563	0.01%
2021/02/02	0.5	30.54	3	30.54	30.50	-2.5	15,854	-0.02%
2021/02/01	4	30.23	1	30.25	30.25	3	16,075	0.02%
2021/01/29	2	30.35	16	30.58	30.26	-14	16,246	-0.09%
2021/01/28	2.2	30.62	4	30.75	30.72	-1.8	16,201	-0.01%
2021/01/27	2	30.97	3.6	30.94	30.95	-1.6	16,259	-0.01%
2021/01/26	13.2	30.72	13	30.72	30.68	0.2	16,164	0.00%
2021/01/25	6.8	30.78	1	30.84	30.83	5.8	16,491	0.04%
2021/01/22	0.3	30.49	16	30.47	30.53	-15.7	16,841	-0.09%
2021/01/21	3.2	30.32	13.5	30.29	30.30	-10.3	17,518	-0.06%
2021/01/20	8	30.37	1.5	30.28	30.25	6.5	19,146	0.03%
2021/01/19	4.3	30.71	3	30.74	30.74	1.3	19,403	0.01%
2021/01/18	4.2	30.47	1.8	30.53	30.61	2.4	19,634	0.01%
2021/01/15	2	30.80	20.7	30.95	30.79	-18.7	19,548	-0.10%
2021/01/14	17.1	30.91	53.1	30.96	30.92	-36	19,520	-0.18%
2021/01/13	0.3	30.70	34.3	30.65	30.69	-34	19,429	-0.17%
2021/01/12	2	30.40	10	30.47	30.35	-8	19,254	-0.04%
2021/01/11	22.2	30.63	10	30.54	30.61	12.2	19,281	0.06%
2021/01/08	2.3	30.32	4.7	30.42	30.46	-2.3	19,283	-0.01%
2021/01/07	0.5	30.22	26	30.17	30.22	-25.5	19,236	-0.13%
2021/01/06	12.3	29.95	41	30.10	30.00	-28.7	18,861	-0.15%
2021/01/05	12.9	29.92	7.2	30.01	30.02	5.7	18,702	0.03%
2021/01/04	3	29.94	2	29.98	29.94	1	18,639	0.01%
2020/12/31	5.3	29.79	9	29.87	29.95	-3.7	18,552	-0.02%
2020/12/30	5.3	29.68	0	0.00	29.78	5.3	18,338	0.03%
2020/12/29	2.1	29.68	5	29.69	29.67	-2.9	18,326	-0.02%
2020/12/28	1	29.71	10.3	29.69	29.75	-9.2	18,329	-0.05%
2020/12/25	2.2	29.54	24	29.51	29.51	-21.8	18,165	-0.12%
2020/12/24	1.1	29.47	2	29.50	29.48	-0.9	18,085	0.00%
2020/12/23	4.2	29.38	5	29.38	29.42	-0.8	18,156	0.00%
2020/12/22	3.7	29.47	16	29.44	29.43	-12.3	18,606	-0.07%
2020/12/21	4	29.49	0	29.65	29.60	4	19,258	0.02%
2020/12/18	4	29.60	5.2	29.60	29.61	-1.2	19,328	-0.01%
2020/12/17	4.4	29.62	0	0.00	29.66	4.4	19,561	0.02%
2020/12/16	2.1	29.66	4.2	29.65	29.80	-2	19,561	-0.01%
2020/12/15	8.2	29.56	6	29.50	29.51	2.2	19,488	0.01%
2020/12/14	0	29.87	6	29.86	29.82	-6	19,302	-0.03%
2020/12/11	18.1	29.77	2	29.74	29.81	16.1	19,359	0.08%
2020/12/10	11.6	29.97	0	0.00	29.94	11.6	19,265	0.06%
2020/12/09	8.5	30.12	7	30.09	30.14	1.5	19,097	0.01%
2020/12/08	3.1	29.85	34.6	29.93	29.90	-31.5	18,695	-0.17%
2020/12/07	5.4	29.80	4.2	29.77	29.85	1.2	18,414	0.01%
2020/12/04	0.3	29.70	12	29.61	29.68	-11.7	18,251	-0.06%
2020/12/02	5.5	29.37	1	29.42	29.44	4.5	18,138	0.03%
2020/12/01	2	29.28	3	29.33	29.35	-1	18,131	-0.01%
2020/11/30	2.2	29.44	1	29.48	29.35	1.2	18,213	0.01%
2020/11/27	4.1	29.23	11	29.25	29.32	-6.9	18,098	-0.04%
2020/11/26	0	29.20	2	29.12	29.15	-2	18,010	-0.01%
2020/11/25	7.2	29.08	3.3	29.01	29.01	3.8	18,006	0.02%
2020/11/24	1.6	29.13	6	29.17	29.11	-4.4	17,904	-0.02%
2020/11/23	2	29.13	6.3	29.11	29.14	-4.3	17,841	-0.02%
2020/11/20	7.1	28.84	0	0.00	28.88	7.1	17,893	0.04%
2020/11/19	22	28.86	0	0.00	28.86	22	18,118	0.12%
2020/11/18	3	28.88	1	28.89	28.90	2	18,250	0.01%
2020/11/17	11.5	28.97	2	28.89	28.81	9.5	18,455	0.05%
2020/11/16	9.2	28.76	14.3	28.73	28.80	-5.1	19,178	-0.03%
2020/11/13	3	28.41	5	28.50	28.53	-2	18,963	-0.01%
2020/11/12	4	28.43	7	28.46	28.40	-3	18,920	-0.02%
2020/11/11	15.4	28.45	0	0.00	28.50	15.4	18,920	0.08%
2020/11/10	34.9	28.37	0	0.00	28.29	34.9	18,893	0.18%
2020/11/09	0	0.00	3	28.42	28.40	-3	18,592	-0.02%
2020/11/06	2	28.15	1	28.19	28.19	1	18,420	0.01%
2020/11/05	3.1	28.13	1.1	28.15	28.12	2	18,259	0.01%
2020/11/04	6.1	28.01	0	0.00	28.05	6.1	18,240	0.03%
2020/11/03	5	27.95	5	27.96	28.01	0	18,058	0.00%
2020/11/02	20	27.68	0	0.00	27.72	20	17,951	0.11%
2020/10/30	28.1	27.87	7	27.89	27.80	21.1	17,737	0.12%
2020/10/29	26.7	27.91	0	0.00	27.98	26.7	17,214	0.15%
2020/10/28	90.5	28.24	7	28.31	28.19	83.5	16,451	0.51%
2020/10/27	21.2	29.61	24	29.65	29.69	-2.8	14,985	-0.02%
2020/10/26	14	29.70	107.1	29.69	29.69	-93.1	14,571	-0.64%	大賣/
2020/10/23	4.1	29.62	5	29.62	29.63	-0.9	14,243	-0.01%
2020/10/22	14	29.53	13	29.53	29.59	1	14,252	0.01%
2020/10/21	6	29.60	11	29.66	29.59	-5	14,117	-0.04%
2020/10/20	5.1	29.63	1	29.63	29.64	4.1	13,965	0.03%
2020/10/19	11	29.65	5	29.64	29.64	6	14,347	0.04%
2020/10/16	10.1	29.58	7	29.61	29.56	3.1	14,557	0.02%
2020/10/15	10	29.61	7	29.69	29.69	3	14,581	0.02%
2020/10/14	1	29.69	8	29.74	29.74	-7	14,485	-0.05%
2020/10/13	22	29.65	10	29.66	29.71	12	14,504	0.08%
2020/10/12	40.2	29.79	3	29.86	29.74	37.2	14,442	0.26%
2020/10/08	25	29.71	2.3	29.74	29.76	22.7	14,174	0.16%
2020/10/07	4	29.61	1	29.57	29.65	3	14,166	0.02%
2020/10/06	5	29.62	3.7	29.66	29.68	1.3	14,217	0.01%
2020/10/05	8.1	29.42	17	29.44	29.45	-8.9	14,385	-0.06%
2020/09/30	7.2	29.45	1	29.41	29.48	6.2	14,532	0.04%
2020/09/29	2.1	29.45	0	0.00	29.40	2.1	15,005	0.01%
2020/09/28	6.1	29.29	7	29.26	29.38	-0.9	15,348	-0.01%
2020/09/25	25.2	28.98	12	29.17	28.90	13.2	15,839	0.08%
2020/09/24	23	29.10	0	0.00	29.06	23	15,657	0.15%
2020/09/23	14	29.69	3	29.75	29.70	11	15,278	0.07%
2020/09/22	21	29.82	0	0.00	29.80	21	15,424	0.14%
2020/09/21	10	30.03	0	0.00	30.03	10	15,180	0.07%
2020/09/18	12.3	30.19	1	30.18	30.20	11.3	15,272	0.07%
2020/09/17	6	30.23	0	0.00	30.23	6	15,304	0.04%
2020/09/16	1.1	30.24	1	30.28	30.25	0.1	15,278	0.00%
2020/09/15	1.5	30.09	2	30.09	30.10	-0.5	15,251	0.00%
2020/09/14	1.2	29.82	1	30.00	29.98	0.2	15,378	0.00%
2020/09/11	8	29.78	0	0.00	29.75	8	15,516	0.05%
2020/09/10	2.4	29.88	0	0.00	29.85	2.4	15,677	0.02%
2020/09/09	10.1	29.63	2	29.77	29.85	8.1	15,903	0.05%
2020/09/08	7	29.90	2	29.96	29.97	5	15,932	0.03%
2020/09/07	3.1	30.03	0	0.00	29.96	3.1	16,173	0.02%
2020/09/04	5	29.92	13	30.07	30.09	-8	16,345	-0.05%
2020/09/03	1.1	30.31	3	30.32	30.25	-1.9	16,346	-0.01%
2020/09/02	15.2	30.10	0	30.18	30.14	15.2	16,374	0.09%
2020/09/01	1.2	30.07	0	30.15	30.06	1.2	16,665	0.01%
2020/08/31	5.2	30.22	0	0.00	30.16	5.2	16,971	0.03%
2020/08/28	3	30.17	0	0.00	30.24	3	17,226	0.02%
2020/08/27	0.1	30.37	0	0.00	30.33	0.1	17,715	0.00%
2020/08/26	1	30.38	0	0.00	30.43	1	17,808	0.01%
2020/08/25	0.2	30.46	3	30.42	30.44	-2.8	17,900	-0.02%
2020/08/24	2.1	30.11	0	0.00	30.14	2.1	17,717	0.01%
2020/08/21	3	30.04	21	30.03	30.11	-18	17,747	-0.10%
2020/08/20	48	29.79	8	29.76	29.79	40	17,584	0.23%
2020/08/19	5.1	30.81	9	30.74	30.77	-3.9	17,106	-0.02%
2020/08/18	5.9	30.85	8	30.89	30.90	-2.1	17,222	-0.01%
2020/08/17	1.7	30.96	2	30.88	30.96	-0.3	17,405	0.00%
2020/08/14	3.2	30.61	12	30.55	30.63	-8.8	17,515	-0.05%
2020/08/13	0	30.35	1	30.34	30.32	-1	17,551	-0.01%
2020/08/12	2.1	30.19	0	0.00	30.22	2.1	17,670	0.01%
2020/08/11	8	30.44	3	30.52	30.35	5	17,800	0.03%
2020/08/10	1.1	30.57	4.9	30.69	30.60	-3.7	17,852	-0.02%
2020/08/07	3	30.66	0	0.00	30.65	3	17,963	0.02%
2020/08/06	1.9	30.78	5	30.77	30.70	-3.1	18,123	-0.02%
2020/08/05	10.2	30.49	4	30.46	30.62	6.2	18,150	0.03%
2020/08/04	4	30.04	2.2	30.05	30.17	1.8	18,066	0.01%
2020/08/03	2.3	30.06	2	30.02	30.01	0.3	18,203	0.00%
2020/07/31	0.3	30.12	6	30.15	30.24	-5.7	18,362	-0.03%
2020/07/30	3.9	29.78	0	0.00	29.99	3.9	18,199	0.02%
2020/07/29	10.2	29.71	0	0.00	29.62	10.2	18,290	0.06%
2020/07/28	5.1	29.54	1	29.90	29.46	4.1	18,589	0.02%
2020/07/27	4.6	29.85	6.4	29.82	29.84	-1.7	18,958	-0.01%
2020/07/24	1.2	29.82	21.3	30.02	29.85	-20.2	19,177	-0.11%
2020/07/23	8	30.07	24	30.03	30.17	-16	19,226	-0.08%
2020/07/22	1.2	29.95	66	29.94	29.97	-64.8	19,001	-0.34%
2020/07/21	2	29.75	53	29.83	29.84	-51	18,618	-0.27%
2020/07/20	0.5	29.55	2.9	29.50	29.55	-2.4	18,471	-0.01%
2020/07/17	1.2	29.63	2.5	29.65	29.59	-1.3	18,517	-0.01%
2020/07/16	1.6	29.62	7	29.66	29.63	-5.4	18,912	-0.03%
2020/07/15	2.5	29.59	1	29.70	29.53	1.5	19,020	0.01%
2020/07/14	2	29.60	4.2	29.64	29.58	-2.2	19,474	-0.01%
2020/07/13	7.3	29.66	1.2	29.65	29.65	6.1	19,664	0.03%
2020/07/10	5.7	29.64	1	29.47	29.52	4.7	20,111	0.02%
2020/07/09	3.3	29.87	3	29.87	29.74	0.3	20,149	0.00%
2020/07/08	2.1	29.73	2	29.46	29.72	0.1	20,104	0.00%
2020/07/07	7	29.50	12	29.58	29.43	-5	19,758	-0.03%
2020/07/06	7.3	29.78	51	29.67	29.83	-43.7	19,831	-0.22%
2020/07/03	1.5	29.30	35	29.34	29.33	-33.5	19,848	-0.17%
2020/07/02	1.5	29.09	14	29.03	29.09	-12.5	19,919	-0.06%
2020/07/01	7.6	28.83	10	28.87	28.79	-2.4	19,835	-0.01%
2020/06/30	0.3	28.59	1	28.55	28.56	-0.7	19,720	0.00%
2020/06/29	4.1	28.44	23	28.48	28.51	-18.9	19,944	-0.09%
2020/06/24	3.1	28.55	3	28.60	28.54	0.1	20,125	0.00%
2020/06/23	0	0.00	1	28.57	28.54	-1	20,752	0.00%
2020/06/22	1	28.50	0	0.00	28.48	1	21,173	0.00%
2020/06/19	0	28.58	2	28.58	28.56	-2	21,935	-0.01%
2020/06/18	3.6	28.43	2	28.53	28.55	1.6	22,217	0.01%
2020/06/17	3.2	28.43	10	28.45	28.46	-6.8	22,778	-0.03%
2020/06/16	5.7	28.39	9	28.41	28.45	-3.3	23,966	-0.01%
2020/06/15	17.1	28.27	27.4	28.30	28.13	-10.4	25,896	-0.04%
2020/06/12	26.1	27.97	26	28.09	28.29	0.1	26,870	0.00%
2020/06/11	15	28.66	211	28.47	28.43	-196	28,066	-0.70%	大賣/鉅額交易
2020/06/10	14.9	28.82	4	28.89	28.86	10.9	29,208	0.04%
2020/06/09	5.1	28.80	73.5	28.89	28.84	-68.5	31,585	-0.22%
2020/06/08	2.4	28.88	39.6	28.88	28.88	-37.3	33,932	-0.11%
2020/06/05	7.2	28.76	12	28.80	28.80	-4.8	34,209	-0.01%
2020/06/04	3.5	28.60	12	28.66	28.67	-8.5	34,954	-0.02%
2020/06/03	107.9	28.47	27	28.48	28.48	80.9	36,194	0.22%	大買/
2020/06/02	5	28.20	2	28.23	28.17	3	36,074	0.01%
2020/06/01	1.9	28.04	3	28.00	28.05	-1.1	36,099	0.00%
2020/05/29	0.1	27.87	4	27.85	27.86	-3.9	36,125	-0.01%
2020/05/28	1.1	27.81	15	27.87	27.90	-13.9	36,417	-0.04%
2020/05/27	0.1	27.86	6	27.88	27.85	-5.9	36,930	-0.02%
2020/05/26	0.8	27.84	15	27.78	27.82	-14.2	37,686	-0.04%
2020/05/25	25.1	27.38	2	27.43	27.50	23.1	37,769	0.06%
2020/05/22	46.4	27.50	135	27.49	27.45	-88.6	37,724	-0.23%	大賣/
2020/05/21	153	27.71	7	27.65	27.63	146	37,673	0.39%	大買/鉅額交易
2020/05/20	3.1	27.50	21	27.46	27.48	-17.9	37,414	-0.05%
2020/05/19	17.3	27.41	6	27.43	27.43	11.3	37,371	0.03%
2020/05/18	29	27.22	5	27.43	27.25	24	37,373	0.06%
2020/05/15	48.6	27.44	51	27.44	27.43	-2.4	37,286	-0.01%
2020/05/14	41	27.60	109	27.50	27.48	-68	37,309	-0.18%	大賣/
2020/05/13	15.6	27.56	23	27.68	27.75	-7.4	37,221	-0.02%
2020/05/12	5	27.56	103	27.58	27.55	-98	37,202	-0.26%	大賣/
2020/05/11	2.2	27.68	8.3	27.68	27.66	-6.1	37,225	-0.02%
2020/05/08	2	27.53	6	27.60	27.50	-4	37,125	-0.01%
2020/05/07	1.1	27.46	3	27.43	27.40	-1.9	37,179	-0.01%
2020/05/06	2.4	27.27	29	27.35	27.32	-26.6	37,098	-0.07%
2020/05/05	53.4	27.38	6	27.27	27.33	47.4	37,146	0.13%
2020/05/04	28.2	26.95	18	27.02	27.09	10.2	37,105	0.03%
2020/04/30	60.8	27.40	23	27.34	27.46	37.8	36,925	0.10%
2020/04/29	27.2	27.07	10	27.07	27.07	17.2	37,079	0.05%
2020/04/28	26	26.90	17	26.83	26.91	9	37,392	0.02%
2020/04/27	4.3	26.64	44	26.76	26.79	-39.7	39,171	-0.10%
2020/04/24	2	26.32	1	26.33	26.33	1	38,889	0.00%
2020/04/23	5.2	26.36	12.4	26.32	26.34	-7.2	38,981	-0.02%
2020/04/22	21	25.82	5	26.03	26.23	16	38,900	0.04%
2020/04/21	56.6	26.14	17	26.38	26.10	39.6	38,703	0.10%
2020/04/20	20.2	26.54	5.7	26.54	26.60	14.6	38,276	0.04%
2020/04/17	31	26.73	10	26.61	26.50	21	38,143	0.06%
2020/04/16	4	26.36	4	26.36	26.44	0	37,641	0.00%
2020/04/15	25.3	26.32	4	26.42	26.47	21.3	37,489	0.06%
2020/04/14	7.2	25.91	13	25.96	26.05	-5.8	37,155	-0.02%
2020/04/13	16	25.67	12	25.67	25.68	4	37,244	0.01%
2020/04/10	30	25.65	4	25.71	25.73	26	37,181	0.07%
2020/04/09	13	25.68	89	25.80	25.65	-76	37,221	-0.20%
2020/04/08	88.5	25.38	66	25.73	25.77	22.5	36,867	0.06%
2020/04/07	7.2	25.14	48.3	25.20	25.22	-41.1	36,353	-0.11%
2020/04/06	4.1	24.71	7	24.69	24.84	-2.9	36,110	-0.01%
2020/04/01	33	24.52	32	24.52	24.52	1	35,797	0.00%
2020/03/31	8.1	24.48	2	24.51	24.49	6.1	35,582	0.02%
2020/03/30	7.3	23.99	3	24.26	24.32	4.3	35,350	0.01%
2020/03/27	12	24.61	19	24.66	24.35	-7	35,016	-0.02%
2020/03/26	7.4	24.07	8	24.17	24.26	-0.6	34,321	0.00%
2020/03/25	68.3	24.21	29	24.26	24.09	39.3	33,888	0.12%
2020/03/24	21	23.38	9	23.35	23.38	12	33,068	0.04%
2020/03/23	46	22.56	24	22.52	22.49	22	32,600	0.07%
2020/03/20	136	22.85	91	23.16	23.28	45	31,861	0.14%	大買/
2020/03/19	112.5	22.15	20	22.26	21.85	92.5	30,566	0.30%	大買/
2020/03/18	34	23.61	10	23.68	23.29	24	28,445	0.08%
2020/03/17	107	23.81	11	23.70	23.67	96	27,264	0.35%	大買/
2020/03/16	78.3	24.78	29	25.01	24.41	49.3	25,639	0.19%
2020/03/13	133	24.31	5	24.41	25.29	128	24,153	0.53%	大買/鉅額交易
2020/03/12	173	25.94	38	26.26	25.93	135	21,637	0.62%	大買/鉅額交易
2020/03/11	19	27.21	1	27.31	26.97	18	19,241	0.09%
2020/03/10	55	26.95	2	26.96	27.25	53	18,794	0.28%
2020/03/09	92	27.37	38	27.29	27.25	54	17,707	0.30%
2020/03/06	90	27.86	2	27.91	27.88	88	16,214	0.54%
2020/03/05	1.1	28.02	20	28.06	28.10	-18.9	16,065	-0.12%
2020/03/04	30	27.78	0	0.00	27.86	30	16,235	0.18%
2020/03/03	23	27.98	7	28.04	27.93	16	15,926	0.10%
2020/03/02	39.2	27.44	4	27.71	27.75	35.2	15,541	0.23%
2020/02/27	45	27.96	0	0.00	27.90	45	14,821	0.30%
2020/02/26	17	28.41	1	28.52	28.30	16	13,985	0.11%
2020/02/25	39.2	28.52	27	28.46	28.67	12.2	13,480	0.09%
2020/02/24	39	28.69	0	0.00	28.70	39	13,484	0.29%
2020/02/21	3	28.87	1	28.95	28.90	2	13,361	0.01%
2020/02/20	13	28.92	1	29.02	28.93	12	13,388	0.09%
2020/02/19	3.4	28.94	11	28.92	28.96	-7.6	13,416	-0.06%
2020/02/18	45.6	28.77	5.1	28.87	28.80	40.5	13,342	0.30%
2020/02/17	9	28.77	2.3	28.79	28.80	6.7	13,204	0.05%
2020/02/14	1.3	28.71	6	28.77	28.79	-4.7	13,043	-0.04%
2020/02/13	13	28.71	7	28.73	28.64	6	12,980	0.05%
2020/02/12	1.2	28.52	15	28.53	28.56	-13.8	13,444	-0.10%
2020/02/11	2.3	28.30	25	28.25	28.34	-22.7	13,351	-0.17%
2020/02/10	10	28.05	6	27.95	28.14	4	13,445	0.03%
2020/02/07	3	28.25	0	0.00	28.23	3	13,453	0.02%
2020/02/06	7.4	28.30	24	28.27	28.44	-16.6	13,474	-0.12%
2020/02/05	15.1	28.08	1	28.10	28.08	14.1	13,426	0.11%
2020/02/04	7.2	27.96	14	27.91	28.12	-6.8	13,381	-0.05%
2020/02/03	75.1	27.22	12	27.05	27.74	63.1	13,397	0.47%
2020/01/31	104	27.88	15	27.95	27.92	89	12,821	0.69%	大買/
2020/01/30	151.1	27.83	12	27.61	27.70	139.1	12,492	1.11%	大買/鉅額交易
2020/01/20	11.2	29.19	0	0.00	29.19	11.2	10,664	0.11%
2020/01/17	1	29.18	7	29.17	29.16	-6	10,913	-0.05%
2020/01/16	1	28.95	10.5	29.09	29.10	-9.5	11,189	-0.08%
2020/01/15	1.5	29.02	0	0.00	29.01	1.5	12,641	0.01%
2020/01/14	2.3	29.02	2	29.00	29.02	0.3	13,051	0.00%
2020/01/13	0	0.00	3	28.76	28.84	-3	13,473	-0.02%
2020/01/10	5	28.70	0	0.00	28.69	5	13,569	0.04%
2020/01/09	2	28.69	2	28.71	28.70	0	13,606	0.00%
2020/01/08	7	28.49	0	0.00	28.50	7	13,583	0.05%
2020/01/07	26	28.69	0	0.00	28.69	26	13,478	0.19%
2020/01/06	18.4	29.01	3	28.98	28.96	15.4	13,221	0.12%
2020/01/03	5	29.21	7	29.13	29.18	-2	13,373	-0.01%
2020/01/02	0.5	29.11	111	29.11	29.09	-110.5	13,410	-0.82%	大賣/鉅額交易
2019/12/31	3	28.93	9	28.99	28.97	-6	13,889	-0.04%
2019/12/30	0.2	29.01	9	29.00	29.00	-8.8	13,762	-0.06%
2019/12/27	0	0.00	5	28.90	28.90	-5	13,551	-0.04%
2019/12/26	0.2	28.87	9	28.88	28.86	-8.8	13,505	-0.07%
2019/12/25	0.2	28.86	8	28.86	28.83	-7.8	13,511	-0.06%
2019/12/23	0	0.00	10	28.72	28.72	-10	13,547	-0.07%
2019/12/20	0	0.00	14	28.71	28.80	-14	13,527	-0.10%
2019/12/19	3	28.70	3.3	28.75	28.69	-0.3	13,545	0.00%
2019/12/18	0.9	28.78	0	0.00	28.77	0.9	13,651	0.01%
2019/12/17	9.1	28.65	2	28.66	28.71	7.1	13,549	0.05%
2019/12/16	2.5	28.55	3	28.54	28.57	-0.5	13,469	0.00%
2019/12/13	3.1	28.36	1	28.41	28.37	2.1	13,377	0.02%
2019/12/12	4.2	28.33	1	28.32	28.31	3.2	13,384	0.02%
2019/12/11	0	0.00	23	28.20	28.21	-23	13,328	-0.17%
2019/12/10	2	28.13	0	0.00	28.14	2	13,446	0.01%
2019/12/09	7	28.21	1	28.20	28.21	6	13,528	0.04%
2019/12/06	1.4	28.11	2.1	28.15	28.13	-0.7	13,516	-0.01%
2019/12/05	0.1	28.08	3	28.02	28.03	-2.9	13,450	-0.02%
2019/12/04	4	27.86	10	27.87	27.88	-6	13,511	-0.04%
2019/12/03	2.7	27.96	2	27.85	27.92	0.7	13,692	0.00%
2019/12/02	35	27.60	0	0.00	27.65	35	13,797	0.25%
2019/11/29	35	27.79	41	27.82	27.75	-6	13,635	-0.04%
2019/11/28	7	28.01	0	0.00	28.03	7	13,452	0.05%
2019/11/27	1	28.01	0	0.00	28.04	1	13,666	0.01%
2019/11/26	1	28.05	3	28.05	28.06	-2	13,631	-0.01%
2019/11/25	4.1	28.00	3	28.02	27.99	1.1	13,586	0.01%
2019/11/22	4	28.00	1	27.99	28.01	3	13,516	0.02%
2019/11/21	10	27.91	6	27.97	28.00	4	13,703	0.03%
2019/11/20	5	28.09	0	0.00	28.09	5	13,558	0.04%
2019/11/19	5.7	28.12	2	28.10	28.14	3.7	13,536	0.03%
2019/11/18	42	27.96	12	28.03	28.05	30	13,457	0.22%
2019/11/15	8	27.84	3	27.87	27.88	5	13,347	0.04%
2019/11/14	3.1	27.81	2	27.81	27.83	1.1	13,300	0.01%
2019/11/13	0.1	27.84	2	27.73	27.79	-1.9	13,284	-0.01%
2019/11/12	2	27.70	5	27.70	27.74	-3	13,309	-0.02%
2019/11/11	157	27.51	0	0.00	27.50	157	13,273	1.18%	大買/鉅額交易
2019/11/08	1.3	27.84	12	27.90	27.88	-10.7	12,640	-0.08%
2019/11/07	8.4	27.79	1	27.73	27.80	7.4	12,608	0.06%
2019/11/06	16	27.91	0	0.00	27.93	16	12,524	0.13%
2019/11/05	27	27.98	1	28.02	28.03	26	12,445	0.21%
2019/11/04	3	27.73	2	27.77	27.84	1	12,571	0.01%
2019/11/01	10	27.52	2	27.56	27.63	8	12,668	0.06%
2019/10/31	13	27.61	2	27.69	27.58	11	12,802	0.09%
2019/10/30	62	27.63	2	27.63	27.65	60	12,593	0.48%
2019/10/29	13	27.64	3	27.61	27.62	10	12,476	0.08%
2019/10/28	11	27.69	1	27.68	27.70	10	12,149	0.08%
2019/10/25	20	27.63	2	27.75	27.60	18	11,944	0.15%
2019/10/24	4	27.61	5	27.60	27.65	-1	11,625	-0.01%
2019/10/23	77.2	27.48	0	0.00	27.54	77.2	11,355	0.68%
2019/10/22	2	28.99	25	29.03	29.03	-23	9,885	-0.23%
2019/10/21	19.3	28.92	15	28.95	28.95	4.3	9,478	0.05%
2019/10/18	3.1	28.85	5	28.85	28.82	-1.9	8,991	-0.02%
2019/10/17	1	28.51	8	28.57	28.70	-7	8,831	-0.08%
2019/10/16	21	28.50	0	0.00	28.51	21	8,735	0.24%
2019/10/15	5	28.48	2.3	28.53	28.45	2.7	8,666	0.03%
2019/10/14	0.3	28.56	6	28.53	28.52	-5.7	8,593	-0.07%
2019/10/09	5	28.31	0	0.00	28.28	5	8,581	0.06%
2019/10/08	7	28.47	0	0.00	28.44	7	8,493	0.08%
2019/10/07	7	28.41	6	28.43	28.42	1	8,511	0.01%
2019/10/04	2.2	28.14	0	0.00	28.14	2.2	7,917	0.03%
2019/10/02	0	28.20	0	0.00	28.17	0	7,930	0.00%
2019/10/01	0.1	28.21	4	28.19	28.18	-3.9	8,004	-0.05%
2019/09/27	3	27.91	0	0.00	27.88	3	7,986	0.04%
2019/09/26	4	28.19	0.3	28.20	28.15	3.7	7,928	0.05%
2019/09/25	4.1	28.21	6	28.20	28.20	-1.9	7,983	-0.02%
2019/09/24	0.1	28.33	7.5	28.24	28.33	-7.4	8,100	-0.09%
2019/09/23	3	28.10	1.2	28.12	28.12	1.8	8,000	0.02%
2019/09/20	1	27.97	0	0.00	27.98	1	7,850	0.01%
2019/09/19	7	28.00	4	27.96	27.97	3	7,861	0.04%
2019/09/18	2	28.05	26	28.04	28.05	-24	7,862	-0.30%
2019/09/17	2.1	27.99	38	28.01	28.00	-35.9	7,859	-0.46%
2019/09/16	21	27.95	2.2	27.95	27.94	18.8	7,809	0.24%
2019/09/12	5	27.94	23	27.92	27.92	-18	7,861	-0.23%
2019/09/11	0.2	27.84	4	27.90	27.81	-3.8	7,833	-0.05%
2019/09/10	3	27.74	9	27.74	27.74	-6	7,725	-0.08%
2019/09/09	1.1	27.75	30.1	27.90	27.77	-29	7,727	-0.38%
2019/09/06	0.4	27.83	56.1	27.88	27.83	-55.8	7,701	-0.72%
2019/09/05	0	0.00	58	27.71	27.71	-58	7,572	-0.77%
2019/09/04	1.3	27.50	9	27.51	27.54	-7.7	7,409	-0.10%
2019/09/03	7.7	27.44	9	27.49	27.40	-1.3	7,314	-0.02%
2019/09/02	0.4	27.45	22	27.41	27.44	-21.6	7,237	-0.30%
2019/08/30	1.5	27.26	4	27.26	27.25	-2.5	7,220	-0.03%
2019/08/29	1	26.97	0	0.00	27.00	1	7,036	0.01%
2019/08/27	0.1	27.01	1	26.99	26.96	-0.9	7,234	-0.01%
2019/08/26	4	26.80	2	26.85	26.88	2	7,350	0.03%
2019/08/23	0	0.00	2	27.04	27.02	-2	7,298	-0.03%
2019/08/22	3	27.01	0	0.00	27.02	3	7,477	0.04%
2019/08/21	0	0.00	2	27.09	27.05	-2	7,546	-0.03%
2019/08/20	0	27.10	1	27.07	27.07	-1	7,787	-0.01%
2019/08/19	0	0.00	7	27.06	27.03	-7	8,017	-0.09%
2019/08/16	1	26.94	0	0.00	26.95	1	8,497	0.01%
2019/08/15	3	26.62	1	26.80	26.82	2	8,632	0.02%
2019/08/14	8	26.97	8	26.95	26.93	0	8,821	0.00%
2019/08/13	4.2	26.73	0	0.00	26.76	4.2	9,037	0.05%
2019/08/12	2	26.87	1	26.89	26.90	1	9,379	0.01%
2019/08/08	12	26.52	0	0.00	26.56	12	9,580	0.13%
2019/08/07	11	26.49	0	0.00	26.43	11	9,640	0.11%
2019/08/06	17	26.23	0	0.00	26.52	17	9,836	0.17%
2019/08/05	3	26.64	1	26.60	26.60	2	9,910	0.02%
2019/08/02	13	26.94	3	26.87	26.85	10	9,881	0.10%
2019/08/01	11	27.07	1	27.10	27.10	10	9,867	0.10%
2019/07/31	2	27.19	0	0.00	27.20	2	9,844	0.02%
2019/07/30	1	27.30	0	0.00	27.29	1	9,832	0.01%
2019/07/29	2	27.34	0	0.00	27.37	2	9,985	0.02%
2019/07/26	0	0.00	1	27.40	27.40	-1	10,002	-0.01%
2019/07/25	0	27.48	3	27.38	27.47	-3	9,973	-0.03%
2019/07/24	2	27.30	12	27.33	27.28	-10	9,839	-0.10%
2019/07/23	4	27.23	7	27.24	27.24	-3	9,743	-0.03%
2019/07/22	0	0.00	21	27.10	27.11	-21	9,640	-0.22%
2019/07/19	1	27.06	2	27.13	27.06	-1	9,632	-0.01%
2019/07/18	1.1	27.11	10	27.11	27.06	-8.9	9,668	-0.09%
2019/07/17	2	27.15	6	27.16	27.14	-4	9,614	-0.04%
2019/07/16	2	27.28	3	27.29	27.26	-1	9,616	-0.01%
2019/07/15	0	0.00	2	27.12	27.21	-2	9,580	-0.02%
2019/07/12	2.2	27.17	8	27.21	27.16	-5.8	9,519	-0.06%
2019/07/11	0	0.00	5	27.11	27.11	-5	9,417	-0.05%
2019/07/10	0.4	27.00	20	26.91	26.95	-19.6	9,359	-0.21%
2019/07/09	3	26.86	0	0.00	26.87	3	9,354	0.03%
2019/07/08	3	26.99	4	27.02	26.96	-1	9,386	-0.01%
2019/07/05	0	0.00	1	26.99	26.99	-1	9,410	-0.01%
2019/07/04	3.1	26.91	0	0.00	26.93	3.1	9,405	0.03%
2019/07/03	17	26.87	0	0.00	26.78	17	9,587	0.18%
2019/07/02	10.2	26.95	1	26.98	26.96	9.2	9,637	0.10%
2019/07/01	1.1	26.93	0	0.00	26.95	1.1	9,701	0.01%
2019/06/28	2	26.61	0	0.00	26.59	2	9,568	0.02%
2019/06/26	7	26.42	4	26.42	26.43	3	9,628	0.03%
2019/06/25	15	26.52	0	0.00	26.47	15	9,602	0.16%
2019/06/24	2	26.49	0	0.00	26.60	2	9,553	0.02%
2019/06/21	0	0.00	1	26.65	26.52	-1	9,504	-0.01%
2019/06/20	20	26.52	0	0.00	26.61	20	9,474	0.21%
2019/06/19	0.1	26.50	2	26.37	26.47	-1.9	9,490	-0.02%
2019/06/18	0	0.00	2	26.06	26.06	-2	9,486	-0.02%
2019/06/14	10	26.01	10	26.00	25.99	0	9,618	0.00%
2019/06/13	2	25.99	0	0.00	26.01	2	9,632	0.02%
2019/06/12	1.4	26.11	0	0.00	26.10	1.4	9,561	0.01%
2019/06/11	3	26.04	20	25.99	26.04	-17	9,520	-0.18%
2019/06/10	0	0.00	1	25.96	25.99	-1	9,429	-0.01%
2019/06/06	7.1	25.70	0	0.00	25.69	7.1	9,425	0.08%
2019/06/05	2	25.85	5	25.96	25.81	-3	9,293	-0.03%
2019/06/04	1	25.75	0	0.00	25.76	1	9,308	0.01%
2019/06/03	6	25.74	0	0.00	25.84	6	9,261	0.06%
2019/05/31	11.1	25.68	0	0.00	25.94	11.1	9,166	0.12%
2019/05/30	6	25.47	0	0.00	25.58	6	9,109	0.07%
2019/05/29	3	25.33	1.2	25.41	25.39	1.8	9,105	0.02%
2019/05/28	1	25.45	0	0.00	25.50	1	9,002	0.01%
2019/05/27	5	25.38	0	0.00	25.45	5	9,012	0.06%
2019/05/24	8	25.42	0	0.00	25.44	8	8,978	0.09%
2019/05/23	5	25.44	1	25.53	25.44	4	8,938	0.04%
2019/05/22	3	25.79	0	0.00	25.79	3	8,554	0.04%
2019/05/21	2	25.74	1	25.75	25.76	1	8,558	0.01%
2019/05/20	13	25.67	2	25.70	25.70	11	8,317	0.13%
2019/05/17	29	25.74	0	0.00	25.70	29	8,142	0.36%
2019/05/16	45	26.01	0	0.00	25.92	45	7,872	0.57%
2019/05/15	3	26.18	0	0.00	26.18	3	7,697	0.04%
2019/05/14	7	25.95	2	25.98	26.07	5	7,656	0.07%
2019/05/13	21	26.30	0	0.00	26.09	21	7,409	0.28%
2019/05/10	4	26.48	0	0.00	26.55	4	7,083	0.06%
2019/05/09	12	26.76	2	26.93	26.74	10	6,862	0.15%
2019/05/08	1	27.08	1	27.18	27.20	0	6,628	0.00%
2019/05/07	1.5	27.17	1	27.22	27.26	0.5	6,768	0.01%
2019/05/06	14	27.12	1	27.16	27.08	13	6,968	0.19%
2019/05/02	0	0.00	2	27.44	27.40	-2	6,805	-0.03%
2019/04/30	1	27.25	1	27.32	27.35	0	6,847	0.00%
2019/04/29	3.1	27.46	0	0.00	27.35	3.1	6,855	0.04%
2019/04/25	1.2	27.59	4	27.64	27.65	-2.8	6,895	-0.04%
2019/04/24	6	27.56	2	27.55	27.57	4	6,904	0.06%
2019/04/23	3	27.32	0	0.00	27.36	3	6,843	0.04%
2019/04/22	6	27.41	5	27.43	27.41	1	6,833	0.01%
2019/04/19	7	27.37	1	27.45	27.35	6	6,797	0.09%
2019/04/18	0	27.17	1	27.35	27.14	-1	6,739	-0.01%
2019/04/17	2	27.47	32	27.48	27.44	-30	6,701	-0.45%
2019/04/16	1.2	27.18	24	27.13	27.25	-22.8	6,569	-0.35%
2019/04/15	1	26.96	36.1	27.00	26.99	-35.1	6,395	-0.55%
2019/04/11	0.2	26.94	0	0.00	26.89	0.2	6,849	0.00%
2019/04/10	0	0.00	40	26.95	26.97	-40	6,895	-0.58%
2019/04/09	0	27.03	33	27.05	27.02	-33	6,835	-0.48%
2019/04/08	1.4	26.94	0	0.00	26.93	1.4	6,633	0.02%
2019/04/03	0.6	26.74	0	0.00	26.73	0.6	6,721	0.01%
2019/04/02	0.1	26.59	3	26.58	26.58	-2.9	6,770	-0.04%
2019/04/01	0	0.00	4	26.54	26.51	-4	6,747	-0.06%
2019/03/29	0.1	26.41	4	26.36	26.40	-3.9	6,645	-0.06%
2019/03/28	0	0.00	1	26.24	26.24	-1	6,603	-0.02%
2019/03/27	2.4	26.27	0	0.00	26.28	2.4	6,599	0.04%
2019/03/26	3	26.27	0	0.00	26.25	3	6,586	0.05%
2019/03/25	4	26.09	0	0.00	26.10	4	6,812	0.06%
2019/03/22	0	0.00	22	26.44	26.37	-22	6,765	-0.33%
2019/03/21	0	0.00	20	26.35	26.37	-20	6,637	-0.30%
2019/03/19	0	0.00	27	26.23	26.22	-27	6,474	-0.42%
2019/03/18	0	0.00	15	26.01	26.13	-15	6,282	-0.24%
2019/03/15	1	25.95	20	25.99	25.91	-19	6,315	-0.30%
2019/03/14	2	25.95	12	25.94	25.91	-10	6,297	-0.16%
2019/03/13	0	0.00	1	26.00	25.98	-1	6,393	-0.02%
2019/03/11	3	25.80	15	25.85	25.89	-12	6,398	-0.19%
2019/03/08	10	25.82	2	25.83	25.84	8	6,486	0.12%
2019/03/07	1	25.97	5	26.08	25.98	-4	6,446	-0.06%
2019/03/06	0.4	26.12	1	26.10	26.08	-0.6	6,448	-0.01%
2019/03/05	0.2	26.08	0	0.00	26.00	0.2	6,424	0.00%
2019/03/04	0.8	26.14	8	26.05	26.12	-7.2	6,359	-0.11%
2019/02/27	6	25.97	8.2	25.98	25.96	-2.2	6,190	-0.04%
2019/02/26	1	26.20	11	26.18	26.18	-10	6,134	-0.16%
2019/02/25	5	26.05	34	26.05	26.13	-29	6,036	-0.48%
2019/02/22	3.9	25.90	13	25.88	25.90	-9.1	5,846	-0.16%
2019/02/21	4	25.79	7	25.81	25.84	-3	5,647	-0.05%
2019/02/20	4	25.62	5	25.73	25.74	-1	5,522	-0.02%
2019/02/19	3	25.52	1	25.50	25.52	2	5,357	0.04%
2019/02/18	0	0.00	2	25.58	25.52	-2	5,339	-0.04%
2019/02/15	1	25.42	9	25.50	25.39	-8	5,279	-0.15%
2019/02/14	2	25.47	6	25.48	25.43	-4	5,240	-0.08%
2019/02/13	2	25.37	16	25.38	25.42	-14	5,182	-0.27%
2019/02/12	0.4	25.28	14	25.22	25.26	-13.6	5,100	-0.27%
2019/02/11	13	25.00	0	0.00	24.99	13	4,965	0.26%
2019/01/30	0	0.00	2	25.00	24.92	-2	4,909	-0.04%
2019/01/29	3	24.90	0	0.00	24.89	3	4,913	0.06%
2019/01/28	1	25.06	24	25.05	25.01	-23	4,903	-0.47%
2019/01/25	4	24.83	0	0.00	24.90	4	4,787	0.08%
2019/01/24	3	24.55	0	0.00	24.55	3	4,632	0.06%
2019/01/23	5	24.42	0	0.00	24.44	5	4,651	0.11%
2019/01/22	4	24.49	0	0.00	24.50	4	4,706	0.08%
2019/01/16	0	0.00	1	24.27	24.25	-1	5,438	-0.02%
2019/01/10	2	24.03	0	0.00	24.01	2	6,289	0.03%
2019/01/08	0	0.00	1	23.79	23.79	-1	6,461	-0.02%
2019/01/04	4	23.33	0	0.00	23.40	4	7,051	0.06%
2019/01/03	13	23.65	0	0.00	23.59	13	7,909	0.16%
2018/12/28	5	23.93	0	0.00	23.94	5	8,282	0.06%
2018/12/27	1	23.95	0	0.00	23.91	1	8,621	0.01%
2018/12/26	4	23.85	0	0.00	23.72	4	8,759	0.05%
2018/12/25	25	23.90	0	0.00	23.97	25	8,686	0.29%
2018/12/19	0	0.00	1	24.12	24.14	-1	8,442	-0.01%
2018/12/18	4	24.05	0	0.00	24.03	4	8,463	0.05%
2018/12/14	1	24.30	0	0.00	24.31	1	8,178	0.01%
2018/12/13	5	24.38	0	0.00	24.39	5	8,152	0.06%
2018/12/12	7	24.28	1	24.27	24.32	6	8,220	0.07%
2018/12/11	4	24.17	0	0.00	24.18	4	8,275	0.05%
2018/12/10	1	24.07	0	0.00	24.07	1	8,351	0.01%
2018/12/07	0.4	24.33	0	0.00	24.28	0.4	8,234	0.00%
2018/12/06	1	24.09	0	0.00	24.19	1	8,290	0.01%
2018/12/05	2	24.61	0	0.00	24.60	2	8,209	0.02%
2018/12/03	0	24.92	0	0.00	24.89	0	8,500	0.00%
2018/11/30	0	0.00	0.2	24.70	24.46	-0.2	8,381	0.00%
2018/11/29	0.2	24.43	1	24.38	24.38	-0.8	8,342	-0.01%
2018/11/28	3.5	24.18	0	0.00	24.27	3.5	8,290	0.04%
2018/11/27	1	24.00	0	0.00	24.10	1	8,278	0.01%
2018/11/23	3	23.92	0	0.00	23.94	3	8,256	0.04%
2018/11/22	43	24.00	0	0.00	23.98	43	8,224	0.52%
2018/11/20	1	24.30	4	24.16	24.17	-3	8,126	-0.04%
2018/11/16	0	0.00	1	24.29	24.29	-1	8,055	-0.01%
2018/11/15	5	24.09	0	0.00	24.22	5	8,043	0.06%
2018/11/14	2	24.14	3	24.13	24.15	-1	8,020	-0.01%
2018/11/13	3	23.86	0	0.00	24.12	3	8,005	0.04%
2018/11/12	1	24.22	0	0.00	24.18	1	7,914	0.01%
2018/11/09	1	24.27	0	0.00	24.21	1	7,901	0.01%
2018/11/08	0	0.00	1	24.40	24.37	-1	7,862	-0.01%
2018/11/07	0	24.26	6	24.20	24.21	-6	7,823	-0.08%
2018/11/06	2	24.12	1	24.21	24.08	1	7,809	0.01%
2018/11/05	1	24.17	1	24.15	24.18	0	7,756	0.00%
2018/11/02	2	24.13	3	24.11	24.18	-1	7,715	-0.01%
2018/11/01	0	0.00	1	24.04	24.08	-1	7,680	-0.01%
2018/10/31	8	23.63	0	0.00	23.78	8	7,620	0.10%
2018/10/30	4	23.36	0	0.00	23.42	4	7,572	0.05%
2018/10/29	5	23.28	1	23.48	23.34	4	7,528	0.05%
2018/10/26	23	23.48	0	0.00	23.43	23	7,385	0.31%
2018/10/25	22	23.54	1	23.62	23.59	21	7,185	0.29%
2018/10/24	11	24.01	0	0.00	24.12	11	6,901	0.16%
2018/10/23	34	24.28	0	0.00	24.13	34	6,812	0.50%
2018/10/22	1	25.63	0	0.00	25.81	1	6,360	0.02%
2018/10/19	22	25.37	2	25.47	25.55	20	6,251	0.32%
2018/10/17	17	25.56	0	0.00	25.51	17	6,223	0.27%
2018/10/16	10	25.32	0	0.00	25.39	10	6,122	0.16%
2018/10/15	17	25.21	0	0.00	25.18	17	5,996	0.28%
2018/10/12	12	25.03	3	24.64	25.26	9	5,746	0.16%
2018/10/11	35	24.95	0	0.00	24.91	35	5,427	0.65%
2018/10/09	11	26.28	0	0.00	26.34	11	4,295	0.26%
2018/10/08	42	26.39	0	0.00	26.70	42	3,944	1.06%
2018/10/05	82	26.38	0	0.00	26.43	82	3,543	2.31%
2018/10/04	43	26.76	1	26.72	26.78	42	3,174	1.32%
2018/10/02	10	27.18	0	0.00	27.20	10	2,889	0.35%
2018/10/01	0.1	27.37	0	0.00	27.32	0.1	2,885	0.00%
2018/09/28	3	27.26	13	27.30	27.28	-10	2,983	-0.34%
2018/09/25	0	0.00	2.4	27.51	27.49	-2.4	3,115	-0.08%
2018/09/19	2	27.42	0	0.00	27.41	2	3,246	0.06%
2018/09/18	0.2	27.43	0	0.00	27.40	0.2	3,280	0.01%
2018/09/14	2	27.00	1	27.45	27.40	1	3,392	0.03%
2018/09/13	1	26.80	0	0.00	26.92	1	3,354	0.03%
2018/09/12	21	26.64	0	0.00	26.74	21	3,327	0.63%
2018/09/11	1	26.60	0	0.00	26.78	1	3,265	0.03%
2018/09/10	6	26.65	1	26.82	26.67	5	3,260	0.15%
2018/09/07	1	27.12	0	0.00	27.19	1	3,011	0.03%
2018/09/04	0	27.67	0	0.00	27.63	0	2,863	0.00%
2018/09/03	0	0.00	3	27.81	27.63	-3	2,927	-0.10%
2018/08/31	1	27.68	0	0.00	27.78	1	2,999	0.03%
2018/08/30	0.3	27.70	0	0.00	27.70	0.3	3,069	0.01%
2018/08/29	0.1	27.61	1	27.60	27.61	-0.9	3,158	-0.03%
2018/08/28	0	0.00	1	27.55	27.56	-1	3,165	-0.03%
2018/08/27	1	27.34	16	27.26	27.35	-15	3,187	-0.47%
2018/08/23	1	27.28	0	0.00	27.30	1	3,333	0.03%
2018/08/22	0	0.00	1	27.29	27.29	-1	3,407	-0.03%
2018/08/20	0.2	27.22	1.2	27.20	27.19	-1	3,504	-0.03%
2018/08/16	0	0.00	1.1	27.05	27.09	-1.1	3,491	-0.03%
2018/08/15	1	27.15	0	0.00	27.10	1	3,502	0.03%
2018/08/13	2	27.45	0	0.00	27.18	2	3,566	0.06%
2018/08/10	0	27.53	0	0.00	27.53	0	3,620	0.00%
2018/08/09	0	27.49	0	0.00	27.50	0	3,723	0.00%
2018/08/08	0.2	27.59	2	27.60	27.60	-1.8	3,754	-0.05%
2018/08/06	0	0.00	1.4	27.36	27.43	-1.4	3,772	-0.04%
2018/08/03	0	27.15	0	0.00	27.18	0	3,769	0.00%
2018/08/02	1	27.06	3	27.00	27.00	-2	3,725	-0.05%
2018/07/31	0	27.03	0	0.00	27.19	0	3,629	0.00%
2018/07/30	0.5	26.94	8	26.96	27.04	-7.5	3,552	-0.21%
2018/07/27	0	0.00	62	26.78	26.89	-62	3,450	-1.80%
2018/07/26	0	0.00	0.2	26.55	26.59	-0.2	3,256	-0.01%
2018/07/24	0	0.00	3	26.34	26.42	-3	3,117	-0.10%
2018/07/23	1	26.25	0	0.00	26.23	1	3,099	0.03%
2018/07/20	0	0.00	4	26.18	26.14	-4	3,131	-0.13%
2018/07/18	0.2	26.22	0	0.00	26.21	0.2	3,264	0.01%
2018/07/13	1	25.76	0	0.00	25.79	1	3,129	0.03%
2018/07/12	0.1	25.65	0	0.00	25.61	0.1	3,133	0.00%
2018/07/09	1	25.50	0	0.00	25.60	1	3,152	0.03%
2018/07/06	7	25.28	0	0.00	25.30	7	3,128	0.22%
2018/07/05	4	25.43	0	0.00	25.31	4	3,045	0.13%
2018/07/04	0	25.61	0	0.00	25.53	0	2,944	0.00%
2018/07/03	0	25.60	0	0.00	25.50	0	2,932	0.00%
2018/07/02	1.5	25.65	0	0.00	25.61	1.5	2,896	0.05%
2018/06/29	0.1	25.70	0	0.00	25.66	0.1	2,877	0.00%
2018/06/28	2	25.42	0	0.00	25.40	2	2,842	0.07%
2018/06/27	0	25.74	1	25.70	25.64	-1	2,725	-0.04%
2018/06/26	2.2	25.70	0	0.00	25.65	2.2	2,696	0.08%
2018/06/25	1	25.83	0	0.00	25.78	1	2,557	0.04%
2018/06/22	25	25.94	0	0.00	26.00	25	2,434	1.03%
2018/06/20	32	26.01	0	0.00	26.10	32	2,418	1.32%
2018/06/19	2	26.05	0	0.00	26.20	2	2,416	0.08%
2018/06/14	5	26.41	0	0.00	26.39	5	2,326	0.21%
2018/06/08	0.1	26.67	0	0.00	26.67	0.1	2,313	0.00%
2018/06/07	1	26.82	1	26.76	26.79	0	2,251	0.00%
2018/06/04	0.2	26.60	0	0.00	26.62	0.2	2,096	0.01%
2018/06/01	0	26.42	0	0.00	26.40	0	2,066	0.00%
2018/05/31	0.1	26.19	0	0.00	26.19	0.1	2,049	0.00%
2018/05/30	0.5	26.10	10	26.18	26.01	-9.5	1,931	-0.49%
2018/05/29	0.1	26.37	0	0.00	26.37	0.1	1,857	0.01%
2018/05/28	0.3	26.39	29	26.36	26.39	-28.7	1,806	-1.59%
2018/05/25	1	26.39	11	26.38	26.33	-10	1,789	-0.56%
2018/05/24	0	0.00	1	26.41	26.41	-1	1,850	-0.05%
2018/05/23	1	26.37	1	26.44	26.40	0	1,853	0.00%
2018/05/22	0	0.00	4	26.40	26.40	-4	1,823	-0.22%
2018/05/21	0.1	26.35	0	0.00	26.35	0.1	1,807	0.01%
2018/05/18	0.2	26.20	0	0.00	26.20	0.2	1,804	0.01%
2018/05/17	0.1	26.08	0	0.00	26.06	0.1	1,792	0.00%
2018/05/16	0	0.00	5	25.95	25.93	-5	1,694	-0.30%
2018/05/11	1	25.58	0	0.00	25.60	1	1,887	0.05%
2018/05/10	0	0.00	1	25.49	25.48	-1	1,881	-0.05%
2018/05/09	1	25.38	0	0.00	25.40	1	1,886	0.05%
2018/05/03	1	25.23	0	0.00	25.22	1	2,082	0.05%
2018/05/02	2	25.30	0	0.00	25.34	2	2,167	0.09%
2018/04/30	5.5	25.14	0	0.00	25.40	5.5	2,301	0.24%
2018/04/27	24	25.09	0	0.00	25.15	24	2,318	1.04%
2018/04/26	2.2	25.30	0.7	25.30	25.23	1.5	2,349	0.07%
2018/04/25	32	25.20	0	0.00	25.31	32	2,317	1.38%
2018/04/24	2	25.50	0	0.00	25.50	2	2,303	0.09%
2018/04/19	0.2	25.89	0	0.00	25.86	0.2	2,459	0.01%
2018/04/18	1	25.70	0	0.00	25.68	1	2,513	0.04%
2018/04/17	3	25.61	0	0.00	25.77	3	2,525	0.12%
2018/04/12	0	0.00	0	26.04	26.00	0	2,575	0.00%
2018/04/11	0	0.00	0.1	26.14	26.11	-0.1	2,610	0.00%
2018/04/10	1	25.93	0	0.00	25.95	1	2,631	0.04%
2018/04/03	0	26.00	0	0.00	25.92	0	2,706	0.00%
2018/04/02	0	26.06	0	0.00	26.02	0	2,730	0.00%
2018/03/30	0.5	26.00	0	0.00	25.96	0.5	2,747	0.02%
2018/03/29	4	25.90	0	0.00	25.90	4	2,753	0.15%
2018/03/27	0	26.12	0	0.00	26.08	0	2,735	0.00%
2018/03/26	0.3	26.03	0	0.00	26.00	0.3	2,720	0.01%
2018/03/23	1	25.84	0	0.00	25.82	1	2,712	0.04%
2018/03/21	0.1	26.18	0.2	26.18	26.17	-0.1	2,665	0.00%
2018/03/20	2	26.08	0	0.00	26.13	2	2,668	0.07%
2018/03/19	0.2	26.20	0	0.00	26.19	0.2	2,668	0.01%
2018/03/16	0	0.00	1	26.16	26.16	-1	2,658	-0.04%
2018/03/13	0.3	26.17	0	0.00	26.17	0.3	2,682	0.01%
2018/03/12	0.9	26.10	1	26.06	26.10	-0.1	2,802	0.00%
2018/03/09	0	0.00	20	25.94	25.93	-20	2,951	-0.68%
2018/03/08	0	26.02	0	0.00	26.01	0	3,053	0.00%
2018/03/07	0	25.75	0	0.00	25.70	0	3,051	0.00%
2018/03/06	0	25.79	0	0.00	25.76	0	3,072	0.00%
2018/03/05	0	25.76	0	0.00	25.63	0	3,118	0.00%
2018/03/02	0.5	25.86	0	0.00	25.76	0.5	3,122	0.02%
2018/02/26	1.2	25.94	0	0.00	25.98	1.2	3,133	0.04%
2018/02/23	1	25.80	0	0.00	25.80	1	3,089	0.03%
2018/02/21	0	0.00	2	25.50	25.72	-2	3,099	-0.06%
2018/02/12	1	25.50	1	25.26	25.15	0	3,108	0.00%
2018/02/09	2	24.93	0	0.00	25.50	2	3,102	0.06%
2018/02/08	0	0.00	1	25.40	25.50	-1	3,072	-0.03%
2018/02/07	1	25.45	6	25.40	25.43	-5	3,121	-0.16%
2018/02/06	10	25.08	0	0.00	24.99	10	3,135	0.32%
2018/02/05	0	0.00	1	26.10	26.00	-1	3,057	-0.03%
2018/02/02	1	26.35	1	26.31	26.34	0	3,104	0.00%
2018/02/01	1	26.50	3	26.49	26.42	-2	3,119	-0.06%
2018/01/31	0.1	26.45	0	0.00	26.45	0.1	3,123	0.00%
2018/01/30	0.5	26.42	0	0.00	26.41	0.5	3,101	0.02%
2018/01/25	1.1	26.51	1	26.50	26.45	0.1	2,973	0.00%
2018/01/24	0.2	26.27	1	26.30	26.32	-0.8	2,899	-0.03%
2018/01/22	0.2	26.25	2	26.14	26.25	-1.8	2,888	-0.06%
2018/01/19	20	26.02	1	26.04	26.00	19	2,838	0.67%
2018/01/18	0.3	26.02	2	26.10	26.02	-1.7	2,819	-0.06%
2018/01/17	0.1	25.93	0	0.00	25.92	0.1	2,709	0.00%
2018/01/15	0	25.70	0	0.00	25.65	0	2,651	0.00%
2018/01/12	0	25.55	0	0.00	25.54	0	2,650	0.00%
2018/01/11	0.1	25.43	1	25.43	25.41	-1	2,600	-0.04%
2018/01/10	0.6	25.46	0	0.00	25.37	0.6	2,578	0.02%
2018/01/04	0	25.42	0	0.00	25.41	0	2,536	0.00%
2018/01/03	0.1	25.32	5	25.16	25.31	-4.9	2,543	-0.19%
2018/01/02	0.5	25.17	0	0.00	25.13	0.5	2,504	0.02%