元大高股息 (0056)-中國信託-松江券商分點個股進出

台股 » 個股 » 元大高股息 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大高股息

(0056)

可現股當沖

股價
37.10
漲跌
--
漲幅
0.00%
成交量
20,564張
產業
上市
3444人加入追蹤

立即追蹤
本地時間:14:30

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

元大高股息 (0056)籌碼相關－中國信託-松江券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	55.3	36.95	2.6	37.06	37.10	52.7	32,283	0.16%
2024/11/20	15.2	37.19	1.2	37.24	37.10	14	32,075	0.04%
2024/11/19	25.6	37.11	5	37.32	37.25	20.6	31,902	0.06%
2024/11/18	30.5	37.01	0	0.00	37.00	30.5	31,696	0.10%
2024/11/15	34.6	37.15	5	37.26	37.14	29.6	31,188	0.10%
2024/11/14	82.6	37.12	1	37.21	37.08	81.6	31,246	0.26%
2024/11/13	23.1	37.39	1	37.39	37.49	22.1	30,369	0.07%
2024/11/12	79.7	37.63	3	37.60	37.52	76.7	29,998	0.26%
2024/11/11	13.3	37.98	0	0.00	38.08	13.3	29,138	0.05%
2024/11/08	6.9	38.22	4	38.36	38.13	2.9	28,899	0.01%
2024/11/07	10.5	38.07	0	0.00	38.16	10.5	28,964	0.04%
2024/11/06	12.2	37.82	0.3	37.87	37.79	12	28,982	0.04%
2024/11/05	16.9	37.46	6	37.60	37.68	10.9	29,104	0.04%
2024/11/04	29.3	37.37	14.1	37.44	37.48	15.2	30,076	0.05%
2024/11/01	62.2	36.92	14	37.07	37.34	48.2	31,838	0.15%
2024/10/30	48.1	37.46	10	37.41	37.42	38.1	31,978	0.12%
2024/10/29	69.1	37.45	3	37.50	37.49	66.1	31,775	0.21%
2024/10/28	19.4	37.94	2	38.02	37.94	17.4	30,990	0.06%
2024/10/25	13.1	37.95	7.3	37.98	37.97	5.8	31,363	0.02%
2024/10/24	38.3	37.82	0	0.00	37.81	38.3	32,058	0.12%
2024/10/23	21.9	38.08	0.2	38.18	38.01	21.8	32,708	0.07%
2024/10/22	13.6	38.14	23.3	38.18	38.16	-9.7	32,661	-0.03%
2024/10/21	46.3	38.17	27	38.11	38.09	19.3	33,633	0.06%
2024/10/18	49.1	38.13	0	0.00	38.06	49.1	34,340	0.14%
2024/10/17	76.9	38.04	10	38.09	38.12	66.9	34,334	0.19%
2024/10/16	77.9	38.89	1	39.02	39.02	76.9	34,050	0.23%
2024/10/15	46.3	39.04	17.7	39.01	39.10	28.6	33,632	0.08%
2024/10/14	62	38.60	22	38.60	38.70	40	34,111	0.12%
2024/10/11	63.4	38.57	12.3	38.58	38.60	51.1	34,137	0.15%
2024/10/09	29.2	38.51	4	38.49	38.43	25.2	33,980	0.07%
2024/10/08	88.5	38.31	0.3	38.39	38.43	88.2	33,813	0.26%
2024/10/07	57.3	38.58	1	38.49	38.64	56.3	33,414	0.17%
2024/10/04	106.7	38.45	3	38.49	38.35	103.7	33,221	0.31%	大買/鉅額交易
2024/10/01	64.2	38.54	0.1	38.74	38.57	64.1	32,581	0.20%
2024/09/30	29.6	38.75	0	0.00	38.66	29.6	32,043	0.09%
2024/09/27	43.8	38.97	8	38.99	39.01	35.8	31,992	0.11%
2024/09/26	16.6	38.91	20	38.90	38.75	-3.4	32,850	-0.01%
2024/09/25	19.7	38.64	2.3	38.65	38.73	17.4	33,646	0.05%
2024/09/24	11.2	38.19	0.2	38.05	38.24	11	33,709	0.03%
2024/09/23	21.3	38.23	2.7	38.23	38.25	18.6	33,817	0.05%
2024/09/20	9.2	38.34	5	38.23	38.15	4.2	34,146	0.01%
2024/09/19	1.6	37.94	0	0.00	37.97	1.6	34,336	0.00%
2024/09/18	24.1	37.83	0.2	37.90	37.72	24	34,587	0.07%
2024/09/16	23.8	37.91	0	0.00	37.98	23.8	34,423	0.07%
2024/09/13	3.6	37.83	0.2	37.84	37.82	3.5	34,476	0.01%
2024/09/12	0.1	37.65	1	37.77	37.77	-0.9	34,624	0.00%
2024/09/11	10.2	37.16	0	0.00	37.15	10.2	34,675	0.03%
2024/09/10	29.3	37.34	0	0.00	37.18	29.3	34,657	0.08%
2024/09/09	28.7	37.24	1	37.52	37.66	27.7	34,280	0.08%
2024/09/06	9.8	37.66	1	37.83	37.87	8.8	34,090	0.03%
2024/09/05	36.6	37.64	0.4	37.96	37.63	36.2	33,990	0.11%
2024/09/04	98.9	37.76	0	0.00	37.59	98.9	33,957	0.29%
2024/09/03	5.8	39.00	9	39.00	38.98	-3.2	32,915	-0.01%
2024/09/02	23.6	39.16	8.7	39.14	39.06	14.9	33,026	0.04%
2024/08/30	2.8	39.09	2	39.11	39.06	0.8	33,193	0.00%
2024/08/29	1.2	38.97	4	38.94	39.01	-2.8	33,286	-0.01%
2024/08/28	6.2	38.89	0.2	39.01	38.99	6	33,323	0.02%
2024/08/27	13.5	38.75	0	0.00	38.87	13.5	33,520	0.04%
2024/08/26	7.3	39.11	9	39.02	39.02	-1.7	33,677	-0.01%
2024/08/23	8.9	38.48	8	38.49	38.61	0.9	33,641	0.00%
2024/08/22	8.2	38.62	0.4	38.66	38.58	7.8	33,645	0.02%
2024/08/21	8.8	38.77	0	0.00	38.66	8.8	34,132	0.03%
2024/08/20	6.7	39.00	2	38.91	38.91	4.7	34,163	0.01%
2024/08/19	4.7	38.85	5.4	38.82	38.83	-0.7	34,359	0.00%
2024/08/16	13.5	38.82	3.6	38.76	38.82	10	34,635	0.03%
2024/08/15	3.5	38.58	1	38.50	38.17	2.5	34,293	0.01%
2024/08/14	2.4	38.35	0	0.00	38.36	2.4	34,342	0.01%
2024/08/13	7.8	37.98	6.6	38.04	37.98	1.2	34,322	0.00%
2024/08/12	11.3	37.83	2	37.75	37.88	9.3	34,454	0.03%
2024/08/09	9.8	37.50	2.3	37.53	37.35	7.5	34,528	0.02%
2024/08/08	73.8	36.55	0	0.00	36.77	73.8	34,402	0.21%
2024/08/07	25.5	36.89	34.3	36.58	36.99	-8.8	34,260	-0.03%
2024/08/06	87.6	35.42	9	35.72	35.81	78.6	33,982	0.23%
2024/08/05	150.2	35.40	173	35.53	35.11	-22.8	32,829	-0.07%	大買/大賣/
2024/08/02	116	38.25	50	38.19	38.00	66	30,893	0.21%	大買/
2024/08/01	14.2	38.89	67	38.95	39.15	-52.8	30,172	-0.17%
2024/07/31	8.4	38.27	25.2	38.33	38.37	-16.8	30,161	-0.06%
2024/07/30	36.1	37.86	22.7	38.02	38.37	13.4	29,935	0.04%
2024/07/29	59	38.62	8.6	38.44	38.42	50.4	29,326	0.17%
2024/07/26	148.9	38.59	20	38.64	38.82	128.9	28,488	0.45%	大買/鉅額交易
2024/07/23	21.7	39.46	19	39.39	39.47	2.7	27,170	0.01%
2024/07/22	71.8	38.96	68.2	39.29	39.04	3.5	26,876	0.01%
2024/07/19	50.6	39.86	8.1	39.85	39.81	42.5	25,911	0.16%
2024/07/18	45.5	40.32	41	40.41	40.40	4.5	25,163	0.02%
2024/07/17	43.9	41.15	16	41.26	41.00	27.9	24,503	0.11%
2024/07/16	71	41.28	24	41.25	41.30	47	24,409	0.19%
2024/07/15	33.5	42.31	7.3	42.26	42.37	26.2	25,086	0.10%
2024/07/12	21.4	42.44	6	42.45	42.39	15.4	24,909	0.06%
2024/07/11	40.7	42.60	6	42.53	42.65	34.7	25,598	0.14%
2024/07/10	22.3	42.24	27	42.21	42.34	-4.7	27,066	-0.02%
2024/07/09	28.3	42.12	6.2	42.12	42.09	22.1	27,738	0.08%
2024/07/08	16.8	42.12	8	42.09	42.14	8.8	27,493	0.03%
2024/07/05	19.7	41.91	1	42.00	41.94	18.7	27,341	0.07%
2024/07/04	3.1	41.86	4	41.83	41.88	-0.9	27,085	0.00%
2024/07/03	5	41.37	76	41.33	41.42	-71	26,816	-0.26%
2024/07/02	62.8	41.12	0.8	41.17	41.10	62.1	26,714	0.23%
2024/07/01	33.5	41.34	5	41.34	41.35	28.5	25,929	0.11%
2024/06/28	2.6	41.18	14	41.16	41.12	-11.4	25,162	-0.05%
2024/06/27	54.9	40.92	12	40.93	40.91	42.9	25,197	0.17%
2024/06/26	17.4	41.28	11	41.50	41.20	6.4	25,105	0.03%
2024/06/25	14.2	41.13	21	40.99	41.30	-6.8	24,778	-0.03%
2024/06/24	29.1	41.51	15.4	41.42	41.41	13.7	24,604	0.06%
2024/06/21	20.7	41.82	4	41.69	41.90	16.7	24,658	0.07%
2024/06/20	3.3	41.88	3.1	41.69	41.95	0.2	24,702	0.00%
2024/06/19	5	41.41	5	41.41	41.52	0	24,861	0.00%
2024/06/18	2.7	40.92	7	40.84	40.96	-4.3	24,809	-0.02%
2024/06/17	14	40.67	53.2	40.69	40.79	-39.2	25,013	-0.16%
2024/06/14	2.4	40.49	1.1	40.50	40.55	1.3	25,218	0.01%
2024/06/13	0.6	40.34	78	40.28	40.42	-77.4	25,502	-0.30%
2024/06/12	4.3	39.93	1.2	40.00	39.97	3.1	25,595	0.01%
2024/06/11	11.3	40.05	7	39.94	39.95	4.3	25,805	0.02%
2024/06/07	7	40.00	70	39.96	40.01	-63	25,867	-0.24%
2024/06/06	20.2	40.04	3	40.03	40.05	17.2	26,073	0.07%
2024/06/05	16.3	39.96	16	39.88	39.86	0.3	26,194	0.00%
2024/06/04	14.4	40.16	20	40.13	40.01	-5.6	26,673	-0.02%
2024/06/03	7.4	40.22	11	40.33	40.32	-3.6	26,970	-0.01%
2024/05/31	9.2	40.09	1.5	40.18	39.93	7.6	27,267	0.03%
2024/05/30	13.2	40.11	43	40.11	40.03	-29.8	27,391	-0.11%
2024/05/29	22.2	40.70	4	40.65	40.59	18.2	27,695	0.07%
2024/05/28	30.8	40.86	6	40.81	40.81	24.8	27,722	0.09%
2024/05/27	27.8	40.47	27.8	40.75	40.74	0	27,745	0.00%
2024/05/24	20	39.89	22	40.06	40.10	-2	27,490	-0.01%
2024/05/23	1.7	40.04	2	40.10	40.01	-0.3	27,610	0.00%
2024/05/22	7.3	39.90	94	39.94	40.04	-86.7	27,763	-0.31%
2024/05/21	8.6	39.53	48	39.51	39.50	-39.4	27,717	-0.14%
2024/05/20	8.5	39.61	7.7	39.60	39.66	0.9	27,847	0.00%
2024/05/17	44.1	39.50	25	39.56	39.51	19.1	28,163	0.07%
2024/05/16	6.1	39.60	124	39.62	39.60	-117.9	28,312	-0.42%	大賣/鉅額交易
2024/05/15	19.3	39.43	23	39.49	39.30	-3.8	28,593	-0.01%
2024/05/14	9.6	39.21	8.4	39.20	39.26	1.2	29,207	0.00%
2024/05/13	5.2	39.05	31.5	39.05	39.04	-26.4	29,257	-0.09%
2024/05/10	5.5	38.89	6.5	38.92	39.04	-1	29,446	0.00%
2024/05/09	6.7	38.94	3	38.99	38.92	3.7	29,421	0.01%
2024/05/08	0.9	38.98	37	39.01	39.02	-36.1	29,501	-0.12%
2024/05/07	4.3	38.87	12.6	38.89	38.97	-8.3	29,676	-0.03%
2024/05/06	6	38.78	38	38.75	38.88	-32	29,727	-0.11%
2024/05/03	2.7	38.66	0	0.00	38.45	2.7	29,694	0.01%
2024/05/02	7.7	38.22	4	38.10	38.35	3.7	29,894	0.01%
2024/04/30	17.2	38.34	0	0.00	38.32	17.2	29,995	0.06%
2024/04/29	4	38.22	5	38.35	38.34	-1	30,224	0.00%
2024/04/26	4	37.74	42	37.73	37.69	-38	30,421	-0.13%
2024/04/25	40.8	37.51	24.6	37.49	37.51	16.2	30,629	0.05%
2024/04/24	14	37.66	12	37.75	37.85	2	31,019	0.01%
2024/04/23	25.5	37.13	4	37.14	37.12	21.5	32,830	0.07%
2024/04/22	46.4	37.05	11.1	37.07	36.92	35.3	34,650	0.10%
2024/04/19	102.4	37.33	63	37.50	37.27	39.4	34,860	0.11%	大買/
2024/04/18	74.3	38.15	19	38.13	38.18	55.3	33,506	0.16%
2024/04/17	87.7	38.83	0	0.00	38.94	87.7	32,984	0.27%
2024/04/16	135.1	38.62	18	38.77	38.49	117.1	32,116	0.36%	大買/鉅額交易
2024/04/15	47.6	39.60	26.7	39.69	39.62	20.9	30,685	0.07%
2024/04/12	7.6	40.00	1	40.00	39.98	6.6	30,281	0.02%
2024/04/11	7.8	39.95	2	39.96	40.09	5.8	30,433	0.02%
2024/04/10	3.3	40.24	11	40.31	40.20	-7.7	30,557	-0.03%
2024/04/09	24.3	39.98	13.1	39.99	39.99	11.2	31,635	0.04%
2024/04/08	11.5	39.79	0.9	39.86	39.92	10.5	31,929	0.03%
2024/04/03	18.2	39.85	7	39.81	39.75	11.2	31,830	0.04%
2024/04/02	17.8	39.77	60	39.86	39.88	-42.2	31,934	-0.13%
2024/04/01	9.3	39.82	20	39.83	39.59	-10.7	32,441	-0.03%
2024/03/29	16.4	39.67	5	39.77	39.86	11.4	32,753	0.03%
2024/03/28	7.7	39.55	3	39.57	39.74	4.7	32,919	0.01%
2024/03/27	13.2	39.31	8	39.36	39.55	5.2	33,013	0.02%
2024/03/26	31.7	39.24	34.5	39.19	39.24	-2.7	33,076	-0.01%
2024/03/25	25.3	39.68	3.8	39.76	39.62	21.5	33,059	0.07%
2024/03/22	156.8	39.89	74	39.93	39.80	82.8	33,201	0.25%	大買/
2024/03/21	35.7	39.79	32	39.83	39.93	3.7	33,133	0.01%
2024/03/20	24.6	39.84	6	39.66	39.63	18.6	33,302	0.06%
2024/03/19	8.1	39.52	29.2	39.52	39.70	-21	33,682	-0.06%
2024/03/18	1.6	39.04	4.2	39.22	39.36	-2.6	34,225	-0.01%
2024/03/15	16.2	38.74	11.3	38.93	39.02	5	34,152	0.01%
2024/03/14	15.5	39.07	34	38.95	38.72	-18.5	33,922	-0.05%
2024/03/13	10.7	39.09	7.5	39.06	39.08	3.2	33,830	0.01%
2024/03/12	7.7	38.87	13	38.85	38.99	-5.3	33,698	-0.02%
2024/03/11	18.4	38.49	27	38.46	38.43	-8.6	33,783	-0.03%
2024/03/08	11.1	38.70	17.7	38.70	38.45	-6.6	33,669	-0.02%
2024/03/07	40	38.58	6	38.59	38.68	34	33,152	0.10%
2024/03/06	4	38.37	9	38.38	38.53	-5	32,892	-0.02%
2024/03/05	9.3	38.04	13	38.10	38.16	-3.7	32,576	-0.01%
2024/03/04	10.2	38.05	9.8	38.06	38.00	0.4	32,498	0.00%
2024/03/01	5.6	37.78	6	37.75	37.74	-0.4	32,039	0.00%
2024/02/29	2.1	37.52	7	37.58	37.70	-4.9	32,168	-0.02%
2024/02/27	6.3	37.45	204	37.77	37.51	-197.7	32,028	-0.62%	大賣/鉅額交易
2024/02/26	9.8	37.61	69	37.62	37.68	-59.2	31,870	-0.19%
2024/02/23	19.1	37.82	5	37.84	37.59	14.1	31,783	0.04%
2024/02/22	23.1	37.51	6	37.59	37.65	17.1	32,100	0.05%
2024/02/21	13.7	37.30	110	37.30	37.29	-96.3	31,762	-0.30%	大賣/
2024/02/20	15.7	37.35	44	37.38	37.39	-28.3	31,741	-0.09%
2024/02/19	12.5	37.08	40	37.11	37.14	-27.5	31,436	-0.09%
2024/02/16	3.9	37.12	20	37.11	37.07	-16.1	31,677	-0.05%
2024/02/15	23	36.81	4.3	36.80	36.86	18.7	31,353	0.06%
2024/02/05	11.5	36.42	16	36.44	36.45	-4.5	30,608	-0.01%
2024/02/02	0.4	36.42	7.3	36.49	36.45	-6.9	30,525	-0.02%
2024/02/01	6	36.29	0	0.00	36.30	6	30,337	0.02%
2024/01/31	7.9	36.24	3	36.22	36.20	4.9	30,544	0.02%
2024/01/30	1.2	36.34	1.2	36.34	36.36	0.1	30,496	0.00%
2024/01/29	10	36.25	3.8	36.12	36.28	6.2	30,526	0.02%
2024/01/26	8.1	36.12	0	0.00	36.07	8.1	30,394	0.03%
2024/01/25	129.4	36.34	3	36.35	36.29	126.4	30,391	0.42%	大買/鉅額交易
2024/01/24	2.8	36.28	4.4	36.29	36.23	-1.6	30,277	-0.01%
2024/01/23	16.5	36.15	18.1	36.11	36.20	-1.6	30,812	-0.01%
2024/01/22	9.3	36.09	3.5	36.06	36.14	5.8	30,686	0.02%
2024/01/19	19.7	35.45	1	35.65	35.65	18.7	30,473	0.06%
2024/01/18	33.1	35.12	5	35.21	35.12	28.1	31,058	0.09%
2024/01/17	242.1	35.35	33	35.32	35.19	209.1	30,727	0.68%	大買/鉅額交易
2024/01/16	68.7	36.25	0	0.00	36.37	68.7	29,046	0.24%
2024/01/15	27.1	36.46	2.5	36.44	36.42	24.6	27,642	0.09%
2024/01/12	41.2	36.27	10	36.24	36.33	31.2	27,656	0.11%
2024/01/11	10.1	36.33	38.2	36.35	36.39	-28.1	28,953	-0.10%
2024/01/10	9.4	36.26	0.7	36.34	36.24	8.8	31,275	0.03%
2024/01/09	23.1	36.52	4	36.64	36.49	19.1	32,297	0.06%
2024/01/08	13	36.64	0.2	36.83	36.57	12.7	32,979	0.04%
2024/01/05	15.9	36.62	0	0.00	36.55	15.9	33,330	0.05%
2024/01/04	14.2	36.61	7.1	36.64	36.59	7.1	33,253	0.02%
2024/01/03	117.2	36.70	22	36.81	36.68	95.2	33,531	0.28%	大買/
2024/01/02	40.7	37.10	1.2	37.04	37.17	39.4	32,601	0.12%
2023/12/29	20.2	37.33	3	37.40	37.40	17.2	32,410	0.05%
2023/12/28	17.7	37.38	17	37.37	37.33	0.7	32,806	0.00%
2023/12/27	37.7	37.36	54.7	37.27	37.42	-16.9	33,456	-0.05%
2023/12/26	35.8	36.93	32.8	36.95	37.00	3	33,230	0.01%
2023/12/25	10.2	36.61	1	36.65	36.65	9.2	32,781	0.03%
2023/12/22	26.2	36.37	3	36.36	36.37	23.2	32,487	0.07%
2023/12/21	5.2	36.24	3	36.35	36.33	2.2	32,461	0.01%
2023/12/20	7.4	36.26	11	36.41	36.57	-3.6	32,376	-0.01%
2023/12/19	39.6	36.02	1.2	35.97	36.10	38.5	32,120	0.12%
2023/12/18	28.5	36.35	4.8	36.37	36.38	23.7	32,281	0.07%
2023/12/15	9.4	36.51	19	36.53	36.36	-9.6	32,159	-0.03%
2023/12/14	3.5	36.47	19.1	36.49	36.55	-15.5	31,933	-0.05%
2023/12/13	2.7	35.96	68.8	35.99	36.06	-66.1	31,472	-0.21%
2023/12/12	8	35.59	2	35.65	35.58	6	30,915	0.02%
2023/12/11	2.2	35.74	16	35.47	35.47	-13.8	30,849	-0.04%
2023/12/08	2.8	35.47	6	35.46	35.42	-3.2	30,809	-0.01%
2023/12/07	7	35.28	0	0.00	35.25	7	30,780	0.02%
2023/12/06	5.9	35.31	12	35.20	35.31	-6.1	31,299	-0.02%
2023/12/05	8.5	35.04	1.2	35.04	35.05	7.4	31,001	0.02%
2023/12/04	1.9	35.25	14.1	35.22	35.19	-12.2	30,868	-0.04%
2023/12/01	10.3	35.10	4	35.15	35.13	6.3	30,932	0.02%
2023/11/30	8.3	35.01	4	35.08	35.08	4.3	30,907	0.01%
2023/11/29	1.1	35.08	2	35.07	35.09	-0.9	30,961	0.00%
2023/11/28	1.6	34.84	44	34.93	34.90	-42.4	30,789	-0.14%
2023/11/27	44.5	34.85	4	34.89	34.75	40.5	30,758	0.13%
2023/11/24	6.8	34.96	4	34.94	34.94	2.8	30,597	0.01%
2023/11/23	16.3	34.96	0.3	34.99	34.97	16	30,643	0.05%
2023/11/22	37.9	35.03	3	35.06	35.05	34.9	30,857	0.11%
2023/11/21	5.4	35.20	88.8	35.23	35.30	-83.4	31,044	-0.27%
2023/11/20	17.3	34.82	3	34.85	34.90	14.3	31,152	0.05%
2023/11/17	30.6	34.84	14	34.84	34.82	16.6	31,201	0.05%
2023/11/16	28.8	34.80	1.2	34.88	34.77	27.6	31,282	0.09%
2023/11/15	22.2	34.87	12.5	35.08	34.83	9.7	31,235	0.03%
2023/11/14	66.3	34.69	18.9	34.69	34.68	47.4	31,232	0.15%
2023/11/13	6.1	34.58	6	34.61	34.54	0.1	31,300	0.00%
2023/11/10	15	34.37	3	34.42	34.43	12	31,543	0.04%
2023/11/09	5.2	34.52	2	34.56	34.55	3.2	31,693	0.01%
2023/11/08	4.2	34.54	3	34.60	34.54	1.2	32,047	0.00%
2023/11/07	3.4	34.16	5	34.16	34.23	-1.6	32,009	-0.01%
2023/11/06	32.5	34.20	2	34.08	34.24	30.5	32,783	0.09%
2023/11/03	1.2	33.68	5.3	33.70	33.69	-4.1	32,772	-0.01%
2023/11/02	1.5	33.46	71	33.46	33.52	-69.5	33,164	-0.21%
2023/11/01	18.4	32.77	19	32.87	32.89	-0.6	33,528	0.00%
2023/10/31	74.7	32.98	19.6	33.04	32.69	55.1	34,305	0.16%
2023/10/30	22.1	33.16	24	33.26	33.23	-1.9	35,099	-0.01%
2023/10/27	8.2	33.12	1.4	33.30	33.13	6.8	35,971	0.02%
2023/10/26	88.2	33.01	0	0.00	33.10	88.2	37,274	0.24%
2023/10/25	5.2	33.60	55	33.67	33.62	-49.8	37,595	-0.13%
2023/10/24	23.3	33.17	3.5	33.16	33.47	19.8	38,032	0.05%
2023/10/23	32.5	33.15	1	33.15	33.08	31.5	38,620	0.08%
2023/10/20	80.2	33.25	0	0.00	33.40	80.2	39,802	0.20%
2023/10/19	109.8	33.54	47.2	33.47	33.65	62.6	41,284	0.15%	大買/
2023/10/18	136.5	34.84	6	34.87	34.90	130.5	40,573	0.32%	大買/鉅額交易
2023/10/17	43.8	35.47	0	0.00	35.27	43.8	38,508	0.11%
2023/10/16	59.8	35.49	7	35.48	35.52	52.8	38,342	0.14%
2023/10/13	14.9	35.67	5	35.72	35.72	9.9	38,793	0.03%
2023/10/12	3.9	35.86	11.6	35.89	35.98	-7.7	39,925	-0.02%
2023/10/11	24.1	36.02	37.8	35.97	35.78	-13.6	41,376	-0.03%
2023/10/06	9.3	35.77	11	35.76	35.79	-1.7	42,535	0.00%
2023/10/05	13	35.67	8	35.65	35.69	5	43,168	0.01%
2023/10/04	54.1	35.24	6	35.28	35.39	48.1	43,474	0.11%
2023/10/03	88.6	35.78	11	35.91	35.60	77.6	43,353	0.18%
2023/10/02	32.1	35.69	23	35.63	35.74	9.1	43,325	0.02%
2023/09/28	4.9	35.08	9	35.11	35.06	-4.1	43,861	-0.01%
2023/09/27	22.1	34.80	9.1	34.86	34.87	13	44,651	0.03%
2023/09/26	23.4	34.86	9	34.84	34.76	14.4	45,761	0.03%
2023/09/25	6.8	35.03	8	34.99	35.08	-1.2	46,125	0.00%
2023/09/22	202.3	34.80	4	34.76	34.89	198.3	46,174	0.43%	大買/鉅額交易
2023/09/21	35.2	34.60	5	34.63	34.70	30.2	46,266	0.07%
2023/09/20	12.3	35.06	0.1	35.12	35.05	12.2	45,945	0.03%
2023/09/19	52.9	35.18	10	35.14	35.14	42.9	46,493	0.09%
2023/09/18	82.9	35.33	5	35.31	35.31	77.9	46,664	0.17%
2023/09/15	1.2	35.58	33.1	35.53	35.58	-31.9	46,803	-0.07%
2023/09/14	26.1	35.31	14.6	35.22	35.31	11.5	46,953	0.02%
2023/09/13	7.3	34.81	31	34.81	34.86	-23.7	47,064	-0.05%
2023/09/12	8.6	34.78	51.3	34.82	34.80	-42.7	47,518	-0.09%
2023/09/11	120.1	34.81	4.3	34.88	34.79	115.8	48,056	0.24%	大買/鉅額交易
2023/09/08	15.3	35.32	8	35.40	35.42	7.3	47,956	0.02%
2023/09/07	4.1	35.47	0	0.00	35.45	4.1	48,886	0.01%
2023/09/06	4.8	35.57	19	35.55	35.60	-14.2	49,568	-0.03%
2023/09/05	4.5	35.32	9	35.31	35.43	-4.5	49,852	-0.01%
2023/09/04	20.6	35.09	0	0.00	35.27	20.6	50,141	0.04%
2023/09/01	13	35.23	26	35.21	35.12	-13	50,299	-0.03%
2023/08/31	13.3	35.21	3.6	35.24	35.31	9.7	50,522	0.02%
2023/08/30	14.4	35.37	15.1	35.48	35.35	-0.7	50,824	0.00%
2023/08/29	15.3	35.07	4	35.17	35.16	11.3	51,337	0.02%
2023/08/28	64.3	34.99	21	35.18	35.06	43.3	51,398	0.08%
2023/08/25	26.2	35.23	10	35.30	35.14	16.2	51,319	0.03%
2023/08/24	15.9	35.96	19.1	35.97	35.76	-3.2	51,396	-0.01%
2023/08/23	3.5	35.23	2	35.26	35.43	1.5	51,458	0.00%
2023/08/22	6.1	35.15	63	35.15	35.11	-56.9	52,007	-0.11%
2023/08/21	9.5	34.97	4	35.01	34.85	5.5	52,135	0.01%
2023/08/18	7.3	34.88	16	34.70	34.84	-8.7	52,121	-0.02%
2023/08/17	5.6	34.96	7	35.21	35.33	-1.4	51,806	0.00%
2023/08/16	0.7	34.69	13.1	34.84	35.14	-12.4	51,736	-0.02%
2023/08/15	3.8	34.94	15	34.90	34.85	-11.2	51,873	-0.02%
2023/08/14	29.1	34.23	6	34.39	34.28	23.1	52,221	0.04%
2023/08/11	35.8	34.63	1.7	34.78	34.56	34.1	52,016	0.07%
2023/08/10	51.8	34.66	42	34.75	34.43	9.8	52,010	0.02%
2023/08/09	30.2	35.34	12	35.65	35.35	18.2	51,239	0.04%
2023/08/08	3.9	35.57	9.9	35.75	35.59	-6	50,991	-0.01%
2023/08/07	3.6	35.35	42.5	35.37	35.70	-38.9	50,577	-0.08%
2023/08/04	7.4	34.58	24	34.50	34.74	-16.6	50,055	-0.03%
2023/08/02	169.9	34.98	171.3	35.37	34.51	-1.4	49,160	0.00%	大買/大賣/
2023/08/01	49.9	35.38	10	35.29	35.73	39.9	47,781	0.08%
2023/07/31	128.3	36.48	155.2	36.64	35.74	-26.9	46,827	-0.06%	大買/大賣/
2023/07/28	19.7	36.16	8	36.45	36.58	11.7	45,368	0.03%
2023/07/27	16.6	36.32	24.4	36.38	36.10	-7.8	44,245	-0.02%
2023/07/26	51	35.96	83	35.99	36.02	-32	43,693	-0.07%
2023/07/25	83.8	36.16	140.5	36.48	36.05	-56.7	42,844	-0.13%	大賣/
2023/07/24	2.9	35.69	176	35.84	35.99	-173.1	41,141	-0.42%	大賣/鉅額交易
2023/07/21	7.1	34.45	69.5	35.14	35.26	-62.4	39,128	-0.16%
2023/07/20	8.3	34.50	25	34.45	34.71	-16.7	38,945	-0.04%
2023/07/19	91.2	34.75	26	34.61	34.36	65.2	38,430	0.17%
2023/07/18	103.5	35.38	104	35.47	35.11	-0.5	37,308	0.00%	大買/大賣/
2023/07/17	18.3	35.79	86	35.84	35.94	-67.7	35,892	-0.19%
2023/07/14	4.1	35.33	32	35.49	35.54	-27.9	33,984	-0.08%
2023/07/13	40.9	35.13	71.2	35.26	34.82	-30.4	32,411	-0.09%
2023/07/12	14.2	34.15	31	34.25	34.30	-16.8	30,636	-0.05%
2023/07/11	10.2	33.76	11	33.77	33.80	-0.8	29,710	0.00%
2023/07/10	55.9	33.14	55	33.29	33.18	0.9	29,355	0.00%
2023/07/07	43.3	33.05	14	33.15	33.08	29.3	28,963	0.10%
2023/07/06	38.6	33.44	47.5	33.47	33.34	-8.9	28,125	-0.03%
2023/07/05	48.4	33.78	42	33.73	33.71	6.4	27,144	0.02%
2023/07/04	95.9	33.69	5	33.93	33.91	90.9	26,313	0.35%
2023/07/03	6.1	33.14	29	33.24	33.24	-22.9	25,368	-0.09%
2023/06/30	9	32.58	26	32.65	32.67	-17	25,119	-0.07%
2023/06/29	1.9	32.51	11	32.61	32.53	-9.1	25,191	-0.04%
2023/06/28	11.7	32.29	4.2	32.29	32.30	7.5	25,050	0.03%
2023/06/27	50.6	32.27	4.3	32.29	32.18	46.3	25,112	0.18%
2023/06/26	13	32.59	2.1	32.59	32.77	10.9	24,721	0.04%
2023/06/21	1.5	32.63	90.2	32.54	32.83	-88.8	24,714	-0.36%
2023/06/20	16.9	32.50	5.6	32.57	32.48	11.3	24,470	0.05%
2023/06/19	64.3	32.69	3	32.74	32.73	61.3	24,190	0.25%
2023/06/16	76.3	32.81	33.5	32.79	32.78	42.9	23,898	0.18%
2023/06/15	19.9	32.65	18	32.56	32.69	1.9	23,537	0.01%
2023/06/14	12.7	32.26	12.3	32.28	32.32	0.4	23,053	0.00%
2023/06/13	8.5	32.07	29	32.12	32.20	-20.5	22,990	-0.09%
2023/06/12	30.5	31.90	2.1	31.88	31.78	28.5	22,212	0.13%
2023/06/09	15.1	31.70	13.4	31.70	31.78	1.7	21,791	0.01%
2023/06/08	70.5	31.40	1	31.31	31.24	69.5	21,944	0.32%
2023/06/07	2.6	31.38	24.4	31.45	31.46	-21.8	22,078	-0.10%
2023/06/06	5.3	31.13	8	31.15	31.15	-2.7	22,001	-0.01%
2023/06/05	40	30.95	18	31.08	31.10	22	21,934	0.10%
2023/06/02	8.3	31.02	292.9	31.04	30.93	-284.7	21,734	-1.31%	大賣/鉅額交易
2023/06/01	37.2	30.41	2	30.42	30.47	35.2	21,375	0.16%
2023/05/31	35.1	30.49	3.2	30.50	30.49	31.9	21,387	0.15%
2023/05/30	28.6	30.57	8.5	30.57	30.52	20.1	21,242	0.09%
2023/05/29	49.1	30.64	22.8	30.67	30.65	26.3	20,974	0.13%
2023/05/26	5.2	30.10	149.5	30.07	30.13	-144.3	20,701	-0.70%	大賣/鉅額交易
2023/05/25	8.2	29.66	23.4	29.78	29.78	-15.2	20,433	-0.07%
2023/05/24	5.4	29.34	6.1	29.29	29.43	-0.7	20,364	0.00%
2023/05/23	11	29.35	9	29.36	29.37	2	20,586	0.01%
2023/05/22	5.8	29.41	1.2	29.35	29.35	4.6	20,555	0.02%
2023/05/19	13.6	29.28	34	29.16	29.31	-20.4	20,426	-0.10%
2023/05/18	2	29.02	10	29.05	29.05	-8	20,315	-0.04%
2023/05/17	1.2	28.73	7.6	28.72	28.76	-6.4	19,833	-0.03%
2023/05/16	7.7	28.65	3	28.56	28.65	4.7	19,596	0.02%
2023/05/15	4.6	28.36	7	28.40	28.42	-2.4	19,581	-0.01%
2023/05/12	3.8	28.34	7	28.20	28.45	-3.2	19,709	-0.02%
2023/05/11	32.8	28.43	0	0.00	28.40	32.8	19,730	0.17%
2023/05/10	7.5	28.58	0	0.00	28.54	7.5	19,819	0.04%
2023/05/09	24.2	28.61	1	28.56	28.64	23.2	19,838	0.12%
2023/05/08	2	28.64	15.2	28.62	28.67	-13.2	20,137	-0.07%
2023/05/05	3.9	28.47	16	28.46	28.47	-12.1	20,193	-0.06%
2023/05/04	2.2	28.39	0	0.00	28.45	2.2	20,512	0.01%
2023/05/03	8.2	28.36	0	0.00	28.42	8.2	20,639	0.04%
2023/05/02	8.9	28.31	1	28.25	28.44	7.9	20,848	0.04%
2023/04/28	3.2	28.19	16	28.18	28.23	-12.8	21,218	-0.06%
2023/04/27	0.2	27.83	3	28.00	28.02	-2.8	21,247	-0.01%
2023/04/26	118.4	27.70	1	27.81	27.84	117.4	21,374	0.55%	大買/鉅額交易
2023/04/25	40.2	27.95	168	27.76	27.80	-127.8	21,169	-0.60%	大賣/鉅額交易
2023/04/24	4.7	28.17	19.3	28.22	28.27	-14.6	20,386	-0.07%
2023/04/21	10	28.31	10	28.37	28.19	0	20,417	0.00%
2023/04/20	11.2	28.43	2	28.48	28.43	9.2	20,440	0.05%
2023/04/19	44.9	28.65	0	0.00	28.55	44.9	20,772	0.22%
2023/04/18	7.9	28.70	6	28.83	28.67	1.9	20,861	0.01%
2023/04/17	5.7	28.75	2	28.79	28.80	3.7	20,763	0.02%
2023/04/14	9.1	28.71	0	0.00	28.74	9.1	20,701	0.04%
2023/04/13	7.9	28.73	0	0.00	28.71	7.9	20,739	0.04%
2023/04/12	12.6	28.79	1	28.78	28.85	11.6	20,533	0.06%
2023/04/11	4	28.67	3	28.66	28.70	1	20,618	0.00%
2023/04/10	9.5	28.47	2	28.48	28.50	7.5	20,786	0.04%
2023/04/07	4.3	28.45	0.2	28.47	28.43	4.1	20,709	0.02%
2023/04/06	4.5	28.48	1	28.43	28.47	3.5	20,739	0.02%
2023/03/31	1.3	28.44	0	0.00	28.43	1.3	20,527	0.01%
2023/03/30	2.5	28.28	6	28.25	28.29	-3.5	20,270	-0.02%
2023/03/29	1.1	28.06	0	0.00	28.15	1.1	20,139	0.01%
2023/03/28	14	28.11	0	0.00	28.06	14	20,445	0.07%
2023/03/27	4.9	28.25	1	28.30	28.31	3.9	20,288	0.02%
2023/03/24	1.2	28.23	39.5	28.23	28.26	-38.4	20,355	-0.19%
2023/03/23	20	28.11	1.3	28.12	28.12	18.7	20,172	0.09%
2023/03/22	1.1	27.99	0	0.00	28.05	1.1	20,077	0.01%
2023/03/21	7	27.86	2	27.88	27.84	5	19,992	0.03%
2023/03/20	4.9	27.76	0	0.00	27.76	4.9	20,057	0.02%
2023/03/17	6.2	27.59	4	27.62	27.76	2.2	19,971	0.01%
2023/03/16	8.4	27.49	0	0.00	27.50	8.4	20,002	0.04%
2023/03/15	3.4	27.78	36.5	27.70	27.66	-33.1	19,828	-0.17%
2023/03/14	12.6	27.67	4	27.69	27.66	8.6	20,028	0.04%
2023/03/13	3.4	27.65	0.5	27.62	27.93	2.9	19,940	0.01%
2023/03/10	43.2	27.91	0	0.00	27.86	43.2	19,434	0.22%
2023/03/09	12.3	28.28	0.2	28.33	28.24	12.1	19,250	0.06%
2023/03/08	37.9	28.26	4	28.25	28.37	33.9	19,260	0.18%
2023/03/07	6.4	28.37	23	28.30	28.38	-16.6	19,170	-0.09%
2023/03/06	13.2	28.26	15.8	28.26	28.25	-2.6	19,336	-0.01%
2023/03/03	4.3	27.98	0	0.00	27.95	4.3	19,265	0.02%
2023/03/02	7.2	27.67	7.3	27.71	27.78	-0.1	19,261	0.00%
2023/03/01	4.9	27.60	3	27.59	27.72	1.9	19,262	0.01%
2023/02/24	12.7	27.74	9	27.80	27.67	3.7	19,252	0.02%
2023/02/23	5	27.63	11	27.64	27.74	-6	18,853	-0.03%
2023/02/22	17	27.33	1	27.42	27.40	16	18,630	0.09%
2023/02/21	2.3	27.46	2	27.53	27.53	0.3	18,676	0.00%
2023/02/20	20.1	27.37	0.5	27.33	27.41	19.6	18,848	0.10%
2023/02/17	5.5	27.21	4	27.23	27.24	1.5	19,228	0.01%
2023/02/16	8.4	27.26	1	27.20	27.33	7.4	19,710	0.04%
2023/02/15	6.5	27.07	2	27.14	27.05	4.5	19,842	0.02%
2023/02/14	0.4	27.05	3	27.10	27.13	-2.7	19,890	-0.01%
2023/02/13	31.2	26.93	0	0.00	26.97	31.2	20,252	0.15%
2023/02/10	11	27.03	10	27.05	27.02	1	20,463	0.00%
2023/02/09	38.7	27.15	0	0.00	27.15	38.7	20,644	0.19%
2023/02/08	4	27.15	49	27.15	27.15	-45	20,772	-0.22%
2023/02/07	10.5	26.91	3.8	26.91	26.94	6.6	20,779	0.03%
2023/02/06	25.7	26.88	10.5	26.87	26.92	15.2	20,807	0.07%
2023/02/03	24.2	26.99	2	26.89	27.00	22.2	20,631	0.11%
2023/02/02	11.2	26.99	14	26.98	26.99	-2.8	20,588	-0.01%
2023/02/01	15.8	26.65	0.9	26.65	26.67	14.9	20,715	0.07%
2023/01/31	21.5	26.61	15	26.64	26.54	6.5	20,789	0.03%
2023/01/30	15.8	26.47	5	26.48	26.53	10.8	20,925	0.05%
2023/01/17	3	26.06	18	26.04	26.06	-15	21,187	-0.07%
2023/01/16	16.3	26.04	9.6	26.05	26.02	6.7	21,491	0.03%
2023/01/13	37.3	26.00	1	26.01	25.98	36.3	21,901	0.17%
2023/01/12	6.2	26.01	0	0.00	25.99	6.2	23,355	0.03%
2023/01/11	3.1	26.08	0	0.00	26.07	3.1	26,140	0.01%
2023/01/10	23.1	26.02	24.6	25.99	26.06	-1.5	28,394	-0.01%
2023/01/09	31	25.88	24	25.89	25.94	7	30,395	0.02%
2023/01/06	1.2	25.65	29	25.59	25.66	-27.8	30,737	-0.09%
2023/01/05	3.2	25.50	0	0.00	25.46	3.2	31,646	0.01%
2023/01/04	9.1	25.46	6	25.50	25.45	3.1	32,661	0.01%
2023/01/03	6.7	25.36	0.6	25.43	25.49	6	34,171	0.02%
2022/12/30	5	25.41	0	0.00	25.40	5	35,174	0.01%
2022/12/29	20.6	25.20	1.1	25.32	25.29	19.5	36,105	0.05%
2022/12/28	23.5	25.40	0	0.00	25.38	23.5	37,580	0.06%
2022/12/27	1	25.68	1	25.66	25.63	0	39,029	0.00%
2022/12/26	33.2	25.56	0	0.00	25.58	33.2	39,495	0.08%
2022/12/23	35.2	25.52	0	0.00	25.60	35.2	40,046	0.09%
2022/12/22	1.1	25.67	0	0.00	25.67	1.1	40,666	0.00%
2022/12/21	11.1	25.34	0	0.00	25.34	11.1	41,902	0.03%
2022/12/20	25.4	25.41	4	25.46	25.30	21.4	42,413	0.05%
2022/12/19	4.3	25.70	0	0.00	25.73	4.3	43,612	0.01%
2022/12/16	12.7	25.54	1	25.77	25.70	11.7	43,959	0.03%
2022/12/15	10.2	25.70	1	25.72	25.70	9.2	44,276	0.02%
2022/12/14	2.3	25.64	0	0.00	25.68	2.3	44,807	0.01%
2022/12/13	8.2	25.56	6	25.59	25.53	2.2	45,119	0.00%
2022/12/12	7.2	25.32	11	25.35	25.50	-3.8	45,266	-0.01%
2022/12/09	3	25.47	3.4	25.48	25.51	-0.4	45,466	0.00%
2022/12/08	10.8	25.28	0	0.00	25.29	10.8	45,414	0.02%
2022/12/07	11.1	25.46	7	25.40	25.44	4.1	45,356	0.01%
2022/12/06	6.7	25.71	1	25.74	25.61	5.7	45,095	0.01%
2022/12/05	5.1	25.81	2	25.92	25.87	3.1	44,791	0.01%
2022/12/02	4.5	25.74	1.3	25.72	25.73	3.2	44,678	0.01%
2022/12/01	13.8	25.87	0.2	25.89	25.82	13.6	44,927	0.03%
2022/11/30	4	25.61	0	0.00	25.65	4	44,924	0.01%
2022/11/29	9.3	25.27	14	25.22	25.47	-4.7	45,006	-0.01%
2022/11/28	6.2	25.32	2.5	25.34	25.32	3.7	45,368	0.01%
2022/11/25	12.9	25.57	2	25.54	25.52	10.9	45,495	0.02%
2022/11/24	2	25.41	16	25.42	25.54	-14	45,526	-0.03%
2022/11/23	8.2	25.28	12	25.26	25.30	-3.8	45,616	-0.01%
2022/11/22	19.6	25.12	13	25.09	25.10	6.6	46,286	0.01%
2022/11/21	1.9	25.35	1.8	25.42	25.22	0.1	46,210	0.00%
2022/11/18	9	25.45	1	25.53	25.43	8	46,058	0.02%
2022/11/17	6.2	25.42	7	25.49	25.58	-0.8	46,115	0.00%
2022/11/16	24.5	25.56	2	25.52	25.53	22.5	46,277	0.05%
2022/11/15	33	25.42	0.8	25.50	25.55	32.2	46,005	0.07%
2022/11/14	35.4	25.36	14	25.32	25.42	21.4	45,523	0.05%
2022/11/11	8.4	25.04	11	25.01	25.00	-2.6	44,997	-0.01%
2022/11/10	18.7	24.54	4	24.53	24.53	14.7	44,523	0.03%
2022/11/09	17	24.56	8	24.56	24.61	9	44,514	0.02%
2022/11/08	15.9	24.30	1	24.31	24.23	14.9	44,336	0.03%
2022/11/07	13	24.00	2	24.03	24.06	11	43,972	0.02%
2022/11/04	4.2	23.54	2.6	23.55	23.64	1.6	43,722	0.00%
2022/11/03	1.1	23.42	1	23.49	23.58	0.1	43,744	0.00%
2022/11/02	2	23.59	0	0.00	23.67	2	43,687	0.00%
2022/11/01	17.1	23.51	2	23.58	23.55	15.1	43,778	0.03%
2022/10/31	2.2	23.52	7	23.49	23.48	-4.8	43,858	-0.01%
2022/10/28	20.6	23.36	3	23.44	23.31	17.6	44,013	0.04%
2022/10/27	14.2	23.47	1	23.57	23.58	13.2	43,742	0.03%
2022/10/26	6.1	23.36	7	23.40	23.41	-0.9	43,975	0.00%
2022/10/25	13.7	23.50	0	0.00	23.40	13.7	43,675	0.03%
2022/10/24	17	23.80	1	23.88	23.69	16	43,127	0.04%
2022/10/21	20	23.70	1	23.78	23.58	19	42,952	0.04%
2022/10/20	72	23.52	18	23.43	23.65	54	42,434	0.13%
2022/10/19	131.3	23.91	5	23.96	23.95	126.3	41,038	0.31%	大買/鉅額交易
2022/10/18	65.7	25.77	8	25.97	25.84	57.7	38,264	0.15%
2022/10/17	45.7	25.53	2	25.61	25.77	43.7	36,062	0.12%
2022/10/14	27.5	25.90	1	25.97	25.91	26.5	33,875	0.08%
2022/10/13	31	25.61	0	0.00	25.53	31	33,319	0.09%
2022/10/12	25.1	25.74	1	25.84	25.82	24.1	32,298	0.07%
2022/10/11	34.2	25.86	3	25.91	25.85	31.2	31,414	0.10%
2022/10/07	34.4	26.33	7	26.31	26.28	27.4	30,057	0.09%
2022/10/06	19.6	26.53	0	0.00	26.57	19.6	29,048	0.07%
2022/10/05	48.8	26.61	0	0.00	26.62	48.8	28,495	0.17%
2022/10/04	64.8	26.16	2	26.20	26.27	62.8	27,349	0.23%
2022/10/03	81.6	25.59	0	0.00	25.67	81.6	25,742	0.32%
2022/09/30	32.2	25.58	243	25.59	25.78	-210.8	25,645	-0.82%	大賣/鉅額交易
2022/09/29	22.7	25.88	4	25.83	25.81	18.7	25,407	0.07%
2022/09/28	76.2	25.89	16	25.90	25.83	60.2	25,726	0.23%
2022/09/27	16.5	26.27	8	26.42	26.33	8.5	24,823	0.03%
2022/09/26	52.6	26.35	0	0.00	26.33	52.6	24,841	0.21%
2022/09/23	25.5	27.06	3	27.25	27.06	22.5	24,343	0.09%
2022/09/22	41.4	27.12	0	0.00	27.17	41.4	24,787	0.17%
2022/09/21	21.1	27.69	0.1	27.85	27.64	21	24,382	0.09%
2022/09/20	15	28.00	0	0.00	27.98	15	24,002	0.06%
2022/09/19	7.3	28.18	10.1	28.26	28.06	-2.8	23,870	-0.01%
2022/09/16	5.9	28.25	0	0.00	28.28	5.9	23,904	0.02%
2022/09/15	0.7	28.42	1	28.53	28.59	-0.4	24,377	0.00%
2022/09/14	10.2	28.25	0	0.00	28.35	10.2	25,063	0.04%
2022/09/13	3.5	28.74	1	28.73	28.71	2.5	25,067	0.01%
2022/09/12	3.6	28.58	0	0.00	28.56	3.6	25,899	0.01%
2022/09/08	3.1	27.95	0	0.00	28.25	3.1	26,541	0.01%
2022/09/07	14.3	27.91	1	27.93	27.90	13.3	27,361	0.05%
2022/09/06	11.1	28.08	0	0.00	28.08	11.1	27,108	0.04%
2022/09/05	12.2	28.08	2	28.08	28.18	10.2	27,077	0.04%
2022/09/02	53.3	28.22	0	0.00	28.10	53.3	27,375	0.19%
2022/09/01	9.5	28.42	8	28.44	28.44	1.5	26,958	0.01%
2022/08/31	10	28.57	1	28.75	28.79	9	26,588	0.03%
2022/08/30	16.1	28.48	2	28.53	28.67	14.1	26,330	0.05%
2022/08/29	24.5	28.42	9	28.40	28.45	15.5	26,109	0.06%
2022/08/26	3.4	29.12	1	29.10	29.10	2.4	25,430	0.01%
2022/08/25	4.5	28.98	5.4	28.97	28.94	-0.9	25,285	0.00%
2022/08/24	74.7	28.89	0.1	28.98	28.80	74.6	25,177	0.30%
2022/08/23	13.3	28.93	0	0.00	28.93	13.3	24,848	0.05%
2022/08/22	6.4	29.18	5	29.17	29.25	1.4	24,388	0.01%
2022/08/19	12.1	29.32	1	29.40	29.42	11.1	24,110	0.05%
2022/08/17	4.4	29.23	0	0.00	29.28	4.4	24,037	0.02%
2022/08/16	13.5	29.19	1	29.20	29.24	12.5	24,041	0.05%
2022/08/15	21.5	29.18	0.2	29.19	29.22	21.3	23,880	0.09%
2022/08/12	10	29.23	0	0.00	29.30	10	23,637	0.04%
2022/08/11	5	29.12	5	29.14	29.12	0	23,814	0.00%
2022/08/10	4	28.83	1	28.81	28.81	3	23,742	0.01%
2022/08/09	0.8	28.81	0.3	28.80	29.07	0.5	23,654	0.00%
2022/08/08	10.4	28.81	19.1	28.70	28.87	-8.7	23,892	-0.04%
2022/08/05	6.6	28.75	4	28.74	28.87	2.6	23,904	0.01%
2022/08/04	11.7	28.28	0	0.00	28.43	11.7	24,150	0.05%
2022/08/03	4.3	28.38	0	0.00	28.44	4.3	24,195	0.02%
2022/08/02	55.1	28.35	0.6	28.39	28.45	54.5	24,176	0.23%
2022/08/01	4.1	28.71	0.5	28.78	28.76	3.6	24,031	0.01%
2022/07/29	7	28.50	0.5	28.49	28.55	6.5	24,047	0.03%
2022/07/28	2.7	28.20	0	0.00	28.18	2.7	23,873	0.01%
2022/07/27	6	28.00	26	28.18	28.25	-20	23,648	-0.08%
2022/07/26	14.5	28.07	1	28.09	28.12	13.5	23,575	0.06%
2022/07/25	5.5	28.25	1	28.33	28.33	4.5	23,450	0.02%
2022/07/22	8	28.38	10	28.30	28.40	-2	23,497	-0.01%
2022/07/21	30	28.31	1.3	28.17	28.38	28.7	23,839	0.12%
2022/07/20	37	28.01	5	28.07	28.00	32	24,096	0.13%
2022/07/19	26.1	27.58	5	27.56	27.68	21.1	24,748	0.09%
2022/07/18	7.5	27.26	0	0.00	27.48	7.5	24,713	0.03%
2022/07/15	14.2	27.08	0	0.00	27.09	14.2	24,487	0.06%
2022/07/14	7	27.08	0	0.00	27.18	7	24,288	0.03%
2022/07/13	3	27.10	1	27.10	27.08	2	24,146	0.01%
2022/07/12	57.6	26.52	36	26.48	26.62	21.6	24,016	0.09%
2022/07/11	6.5	27.23	4	27.22	27.25	2.5	23,577	0.01%
2022/07/08	8.4	27.24	1	27.32	27.25	7.4	23,400	0.03%
2022/07/07	21.1	26.45	3.1	26.48	26.76	18	23,071	0.08%
2022/07/06	25.4	26.51	7	26.64	26.32	18.4	23,127	0.08%
2022/07/05	7.9	26.86	7	26.77	26.96	0.9	22,663	0.00%
2022/07/04	18.4	26.66	6	26.77	26.68	12.4	22,393	0.06%
2022/07/01	38.3	27.03	1	27.43	26.81	37.3	22,566	0.17%
2022/06/30	51.8	27.54	1	27.56	27.56	50.8	21,708	0.23%
2022/06/29	12.2	28.20	0.4	28.24	28.14	11.9	20,881	0.06%
2022/06/28	4.1	28.55	0	0.00	28.53	4.1	20,578	0.02%
2022/06/27	30.2	28.68	13	28.79	28.86	17.2	20,368	0.08%
2022/06/24	10.8	28.22	3	28.26	28.10	7.8	20,147	0.04%
2022/06/23	24.5	28.04	0	0.00	28.05	24.5	20,047	0.12%
2022/06/22	52.5	28.71	0	0.00	28.50	52.5	19,293	0.27%
2022/06/21	31	29.06	2	29.03	29.28	29	18,528	0.16%
2022/06/20	39.5	29.10	2	28.97	28.87	37.5	18,308	0.20%
2022/06/17	20.6	29.49	0	0.00	29.62	20.6	17,392	0.12%
2022/06/16	36	30.12	2	29.90	29.94	34	16,622	0.20%
2022/06/15	4.7	30.37	0	0.00	30.39	4.7	15,696	0.03%
2022/06/14	11.2	30.28	1	30.28	30.48	10.2	15,602	0.07%
2022/06/13	20.3	30.45	0	0.00	30.51	20.3	15,482	0.13%
2022/06/10	7.3	31.07	1	30.99	31.08	6.3	14,994	0.04%
2022/06/09	4.5	31.34	0	0.00	31.30	4.5	15,011	0.03%
2022/06/08	1	31.55	2	31.60	31.60	-1	14,992	-0.01%
2022/06/07	2.2	31.42	0	0.00	31.44	2.2	15,163	0.01%
2022/06/06	8.5	31.38	0	0.00	31.48	8.5	15,209	0.06%
2022/06/02	5.2	31.40	0	0.00	31.40	5.2	15,616	0.03%
2022/06/01	3	31.53	2	31.51	31.52	1	16,204	0.01%
2022/05/31	4	31.27	0	0.00	31.40	4	16,408	0.02%
2022/05/30	1.2	31.43	3	31.42	31.43	-1.8	16,672	-0.01%
2022/05/27	5.8	31.09	0	0.00	31.08	5.8	16,766	0.03%
2022/05/26	3.1	30.79	0	0.00	30.80	3.1	17,092	0.02%
2022/05/25	3.5	30.76	0	0.00	30.88	3.5	17,125	0.02%
2022/05/24	5.2	30.80	0	0.00	30.70	5.2	17,438	0.03%
2022/05/23	6	30.79	1	30.92	30.86	5	17,461	0.03%
2022/05/20	10.4	30.78	0.7	30.85	30.72	9.7	17,709	0.05%
2022/05/19	41.7	30.51	2	30.60	30.68	39.7	18,026	0.22%
2022/05/18	1	30.98	1.3	30.97	31.01	-0.3	17,868	0.00%
2022/05/17	7.3	30.74	5	30.79	30.69	2.3	17,836	0.01%
2022/05/16	255	30.63	0	0.00	30.72	255	17,947	1.42%	大買/鉅額交易
2022/05/13	6	30.75	0.8	30.77	30.80	5.2	17,622	0.03%
2022/05/12	13.3	30.85	0	0.00	30.63	13.3	17,584	0.08%
2022/05/11	19.6	31.21	0	0.00	31.17	19.6	17,093	0.11%
2022/05/10	7.1	31.38	0	0.00	31.65	7.1	16,798	0.04%
2022/05/09	12.5	31.70	1	31.83	31.57	11.5	16,792	0.07%
2022/05/06	3.8	32.02	0.1	32.18	32.25	3.7	16,679	0.02%
2022/05/05	3.3	32.50	0	0.00	32.54	3.3	16,763	0.02%
2022/05/04	1	32.28	1	32.22	32.31	0	16,949	0.00%
2022/05/03	3.5	31.93	0	0.00	32.09	3.5	17,554	0.02%
2022/04/29	6.4	31.97	0	0.00	32.01	6.4	17,967	0.04%
2022/04/28	7.4	31.61	1	31.47	31.72	6.4	18,539	0.03%
2022/04/27	27.3	31.38	0.2	31.45	31.48	27.1	18,489	0.15%
2022/04/26	26.1	31.99	1	31.94	31.93	25.1	18,167	0.14%
2022/04/25	64.5	32.05	0.5	32.20	32.03	64	18,243	0.35%
2022/04/22	5.2	32.75	0	0.00	32.78	5.2	17,463	0.03%
2022/04/21	4	32.87	3	32.95	32.90	1	17,770	0.01%
2022/04/20	1	32.80	0	0.00	32.83	1	17,859	0.01%
2022/04/19	0	0.00	1	32.86	32.85	-1	18,080	-0.01%
2022/04/18	9.9	32.71	0	0.00	32.68	9.9	18,217	0.05%
2022/04/15	5.3	32.89	3	32.86	32.90	2.3	18,004	0.01%
2022/04/14	2.2	33.09	0	0.00	33.07	2.2	18,223	0.01%
2022/04/13	1	32.90	5	32.97	33.11	-4	18,347	-0.02%
2022/04/12	21.4	32.65	0	0.00	32.69	21.4	18,315	0.12%
2022/04/11	30.8	32.86	9	32.79	32.81	21.8	17,884	0.12%
2022/04/08	1	33.05	0	0.00	33.17	1	17,526	0.01%
2022/04/07	67.4	33.13	20	33.29	32.90	47.4	17,428	0.27%
2022/04/06	17.6	33.35	4	33.39	33.47	13.6	16,712	0.08%
2022/04/01	6.5	33.48	0	0.00	33.55	6.5	16,657	0.04%
2022/03/31	2.2	33.66	0	0.00	33.63	2.2	16,656	0.01%
2022/03/30	29.7	33.62	0	0.00	33.70	29.7	16,713	0.18%
2022/03/29	6	33.72	0.2	33.77	33.64	5.8	16,641	0.03%
2022/03/28	28.2	33.46	1	33.45	33.78	27.2	16,634	0.16%
2022/03/25	3	33.80	0.2	34.00	33.81	2.8	16,484	0.02%
2022/03/24	2	33.94	0	0.00	33.96	2	16,660	0.01%
2022/03/23	4	33.98	0	0.00	33.96	4	16,953	0.02%
2022/03/22	4	33.90	0	0.00	33.87	4	17,380	0.02%
2022/03/21	0.6	33.95	3	33.98	33.95	-2.4	17,417	-0.01%
2022/03/18	5.1	33.84	0	0.00	33.90	5.1	17,685	0.03%
2022/03/17	1.2	33.95	6	33.91	34.01	-4.9	17,731	-0.03%
2022/03/16	15.3	33.62	2	33.92	33.71	13.3	17,821	0.07%
2022/03/15	13.4	33.81	0	0.00	33.78	13.4	17,846	0.07%
2022/03/14	10	34.12	1	34.13	34.13	9	18,020	0.05%
2022/03/11	2	33.90	1	33.90	33.90	1	18,151	0.01%
2022/03/10	1	33.90	3.4	33.94	33.89	-2.4	18,239	-0.01%
2022/03/09	12	33.23	3	33.33	33.36	9	18,168	0.05%
2022/03/08	26.6	33.12	43.5	33.14	33.00	-16.9	18,129	-0.09%
2022/03/07	40.4	33.52	0.5	33.49	33.45	39.9	17,675	0.23%
2022/03/04	3.3	34.14	36	34.22	34.04	-32.7	17,185	-0.19%
2022/03/03	0	0.00	172	34.16	34.22	-172	17,340	-0.99%	大賣/鉅額交易
2022/03/02	1.3	33.91	6	33.94	33.97	-4.8	17,356	-0.03%
2022/03/01	3	33.73	12	33.76	33.88	-9	17,209	-0.05%
2022/02/25	13	33.33	38	33.35	33.33	-25	16,965	-0.15%
2022/02/24	17.1	33.25	4	33.34	33.19	13.1	17,005	0.08%
2022/02/23	1	33.66	7	33.66	33.75	-6	16,824	-0.04%
2022/02/22	3.9	33.34	0	0.00	33.49	3.9	16,978	0.02%
2022/02/21	0	0.00	18	33.68	33.80	-18	17,361	-0.10%
2022/02/18	2	33.44	1.5	33.48	33.50	0.5	17,247	0.00%
2022/02/17	3.2	33.37	2	33.31	33.34	1.2	17,551	0.01%
2022/02/16	10	33.36	0	0.00	33.27	10	17,830	0.06%
2022/02/15	15	33.20	0	0.00	33.10	15	17,811	0.08%
2022/02/14	10.2	33.17	0	0.00	33.13	10.2	18,019	0.06%
2022/02/11	10.2	33.45	0	0.00	33.43	10.2	18,330	0.06%
2022/02/10	2.1	33.47	6	33.60	33.49	-3.9	18,757	-0.02%
2022/02/09	12.6	33.42	0	0.00	33.50	12.6	19,206	0.07%
2022/02/08	3.3	33.20	1	33.23	33.30	2.3	19,190	0.01%
2022/02/07	10.6	32.64	1	32.60	33.00	9.6	19,118	0.05%
2022/01/26	14.2	32.39	0	0.00	32.40	14.2	19,021	0.07%
2022/01/25	21.4	32.36	1.5	32.32	32.34	19.9	19,107	0.10%
2022/01/24	5	32.49	0.2	32.75	32.72	4.8	18,760	0.03%
2022/01/21	25	32.92	0	0.00	32.84	25	18,519	0.13%
2022/01/20	1	33.20	6	33.32	33.36	-5	18,158	-0.03%
2022/01/19	3.1	33.28	0	0.00	33.21	3.1	18,354	0.02%
2022/01/18	7	33.45	0.3	33.43	33.45	6.7	18,641	0.04%
2022/01/17	2	33.21	2.3	33.10	33.22	-0.3	18,981	0.00%
2022/01/14	136	33.03	0	0.00	33.15	136	21,215	0.64%	大買/鉅額交易
2022/01/13	4	33.20	3	33.20	33.20	1	22,404	0.00%
2022/01/12	49.7	33.12	0	0.00	33.10	49.7	23,373	0.21%
2022/01/11	13	33.20	0	0.00	33.20	13	23,638	0.05%
2022/01/10	7.5	33.23	3	33.19	33.27	4.5	24,258	0.02%
2022/01/07	5.1	33.18	0	0.00	33.17	5.1	24,516	0.02%
2022/01/06	0.6	33.44	26	33.41	33.41	-25.5	24,667	-0.10%
2022/01/05	2.4	33.44	7.7	33.45	33.45	-5.3	25,175	-0.02%
2022/01/04	8	33.41	0.1	33.48	33.41	8	26,009	0.03%
2022/01/03	14.2	33.58	4	33.56	33.42	10.2	26,439	0.04%
2021/12/30	2	33.61	1	33.61	33.58	1	27,336	0.00%
2021/12/29	0	0.00	1	33.57	33.61	-1	27,867	0.00%
2021/12/28	1.4	33.50	28	33.53	33.56	-26.6	28,292	-0.09%
2021/12/27	1	33.39	0.5	33.49	33.38	0.5	28,983	0.00%
2021/12/24	4.4	33.32	5	33.41	33.29	-0.6	30,113	0.00%
2021/12/23	0.4	33.35	2	33.36	33.34	-1.7	30,324	-0.01%
2021/12/22	14	33.31	0	0.00	33.30	14	30,997	0.05%
2021/12/21	0	0.00	4	33.32	33.36	-4	31,128	-0.01%
2021/12/20	2	33.41	25	33.43	33.41	-23	31,224	-0.07%
2021/12/17	7.2	33.42	4	33.45	33.43	3.2	31,075	0.01%
2021/12/16	0	0.00	3	33.34	33.45	-3	30,909	-0.01%
2021/12/15	6.2	32.95	13	32.93	33.04	-6.9	31,068	-0.02%
2021/12/14	5.9	33.08	21	33.04	32.95	-15.1	31,054	-0.05%
2021/12/13	0.1	33.39	0.1	33.39	33.33	0	30,895	0.00%
2021/12/10	1.1	33.21	25	33.29	33.30	-23.9	30,862	-0.08%
2021/12/09	22.2	33.31	38	33.36	33.32	-15.9	30,754	-0.05%
2021/12/08	19.1	33.21	36	33.17	33.18	-16.9	30,597	-0.06%
2021/12/07	1	33.03	3	32.98	33.03	-2	30,311	-0.01%
2021/12/06	4.3	32.66	2	32.85	32.86	2.3	30,069	0.01%
2021/12/03	3.1	32.66	21.4	32.69	32.65	-18.3	30,302	-0.06%
2021/12/02	4.1	32.47	350	32.45	32.47	-345.9	30,250	-1.14%	大賣/鉅額交易
2021/12/01	4.2	32.37	0	0.00	32.50	4.2	30,420	0.01%
2021/11/30	8.3	32.43	5	32.50	32.30	3.3	30,392	0.01%
2021/11/29	366	32.20	22	32.01	32.22	344	30,384	1.13%	大買/鉅額交易
2021/11/26	33.1	32.50	2	32.39	32.35	31.1	30,133	0.10%
2021/11/25	7.3	32.67	1	32.67	32.65	6.3	29,905	0.02%
2021/11/24	22	32.56	1.4	32.62	32.61	20.6	29,925	0.07%
2021/11/23	8.5	32.80	0	0.00	32.63	8.5	29,885	0.03%
2021/11/22	1	32.90	622	32.90	32.93	-621	29,903	-2.08%	大賣/鉅額交易
2021/11/19	14.6	32.96	20.1	33.10	32.93	-5.5	29,833	-0.02%
2021/11/18	3.2	32.98	115	32.99	32.98	-111.8	29,820	-0.37%	大賣/鉅額交易
2021/11/17	2	32.62	0	0.00	32.71	2	29,329	0.01%
2021/11/16	623	32.50	9.5	32.48	32.59	613.5	29,410	2.09%	大買/鉅額交易
2021/11/15	14.1	32.41	30	32.42	32.43	-15.9	29,642	-0.05%
2021/11/12	14.5	32.13	21	32.22	32.20	-6.5	29,635	-0.02%
2021/11/11	14.6	32.26	20	32.35	32.15	-5.4	29,814	-0.02%
2021/11/10	2.2	32.36	4.4	32.39	32.34	-2.2	30,295	-0.01%
2021/11/09	27	32.38	19.8	32.39	32.35	7.2	30,107	0.02%
2021/11/08	4.4	32.18	27	32.26	32.39	-22.6	29,738	-0.08%
2021/11/05	23.1	31.79	9	31.87	31.95	14.1	29,680	0.05%
2021/11/04	17.5	31.93	16	31.94	31.86	1.5	29,884	0.00%
2021/11/03	2	31.76	2	31.67	31.77	0	29,845	0.00%
2021/11/02	4.8	31.65	0	0.00	31.53	4.8	29,764	0.02%
2021/11/01	17.9	31.56	1	31.56	31.56	16.9	29,464	0.06%
2021/10/29	11.4	31.36	4	31.27	31.45	7.4	29,203	0.03%
2021/10/28	19.3	31.38	0	0.00	31.39	19.3	29,000	0.07%
2021/10/27	9	31.07	20	31.08	31.15	-11	28,924	-0.04%
2021/10/26	50	30.99	14	31.03	31.05	36	28,992	0.12%
2021/10/25	43.7	30.78	0	0.00	30.86	43.7	28,743	0.15%
2021/10/22	115.7	30.70	12	30.77	30.84	103.7	28,569	0.36%	大買/鉅額交易
2021/10/21	48.4	32.35	1	32.31	32.40	47.4	26,495	0.18%
2021/10/20	53.4	32.40	0	0.00	32.37	53.4	25,033	0.21%
2021/10/19	46.2	32.35	1	32.40	32.40	45.2	23,996	0.19%
2021/10/18	19	32.32	2	32.32	32.36	17	23,655	0.07%
2021/10/15	6.4	32.30	6	32.30	32.31	0.4	23,612	0.00%
2021/10/14	8	32.12	12	32.11	32.18	-4	23,569	-0.02%
2021/10/13	13.8	32.19	1	32.16	32.17	12.8	23,078	0.06%
2021/10/12	95.1	32.36	0	0.00	32.24	95.1	22,532	0.42%
2021/10/08	22.5	32.56	45	32.58	32.59	-22.5	21,746	-0.10%
2021/10/07	92.6	32.41	7	32.63	32.57	85.6	21,631	0.40%
2021/10/06	19.2	31.84	19	31.86	31.88	0.2	20,959	0.00%
2021/10/05	17.2	31.75	6.3	31.69	31.96	10.9	20,585	0.05%
2021/10/04	30.1	31.92	1	31.93	31.84	29.1	20,219	0.14%
2021/10/01	36.6	32.25	0	0.00	32.26	36.6	19,474	0.19%
2021/09/30	3	32.68	1.2	32.70	32.77	1.8	18,345	0.01%
2021/09/29	16.9	32.66	21	32.69	32.70	-4.2	18,174	-0.02%
2021/09/28	5.3	33.06	1	33.08	33.08	4.3	17,606	0.02%
2021/09/27	25	33.35	6	33.34	33.30	19	17,512	0.11%
2021/09/24	1	33.35	1	33.34	33.30	0	17,887	0.00%
2021/09/23	4	33.08	6	33.13	33.08	-2	17,863	-0.01%
2021/09/22	19.4	32.85	1	32.81	32.90	18.4	17,894	0.10%
2021/09/17	1	33.39	0.3	33.38	33.42	0.7	17,382	0.00%
2021/09/16	2.4	33.27	0	0.00	33.28	2.4	17,370	0.01%
2021/09/15	3	33.30	0	0.00	33.33	3	17,219	0.02%
2021/09/14	7	33.38	0	0.00	33.36	7	17,241	0.04%
2021/09/13	2	33.42	16	33.42	33.41	-14	17,264	-0.08%
2021/09/10	1	33.10	3	33.16	33.22	-2	17,282	-0.01%
2021/09/09	6	32.77	0	0.00	32.94	6	17,241	0.03%
2021/09/08	35	32.92	0	0.00	32.80	35	17,202	0.20%
2021/09/07	1.2	33.10	1	33.11	33.16	0.2	16,852	0.00%
2021/09/06	18.6	33.11	0	0.00	33.07	18.6	16,790	0.11%
2021/09/03	2.2	33.24	5	33.23	33.24	-2.8	16,600	-0.02%
2021/09/02	3	33.26	4	33.16	33.16	-1	16,607	-0.01%
2021/09/01	0	0.00	3	33.38	33.39	-3	16,552	-0.02%
2021/08/31	3	33.15	5	33.18	33.38	-2	16,476	-0.01%
2021/08/30	8	33.21	2	33.20	33.29	6	16,532	0.04%
2021/08/27	0	0.00	5	33.07	33.11	-5	16,504	-0.03%
2021/08/26	5.1	32.92	5	32.91	32.99	0.1	16,452	0.00%
2021/08/25	5	32.95	0	0.00	33.00	5	16,281	0.03%
2021/08/24	20.1	32.73	0	0.00	32.80	20.1	16,383	0.12%
2021/08/23	7.2	32.83	3	32.84	32.88	4.2	16,186	0.03%
2021/08/20	18.3	32.28	0	0.00	32.26	18.3	16,057	0.11%
2021/08/19	14.2	32.55	2	32.42	32.32	12.2	15,784	0.08%
2021/08/18	35	32.59	5	32.49	33.07	30	15,181	0.20%
2021/08/17	19.9	32.74	2.3	32.73	32.53	17.6	14,907	0.12%
2021/08/16	37	32.85	10	32.76	32.86	27	14,707	0.18%
2021/08/13	28.5	33.29	0.6	33.40	33.27	27.9	14,056	0.20%
2021/08/12	37.4	33.41	5	33.46	33.51	32.4	13,851	0.23%
2021/08/11	38.7	33.55	13.2	33.73	33.49	25.6	13,905	0.18%
2021/08/10	15.4	33.81	4	33.83	33.79	11.4	13,704	0.08%
2021/08/09	6.3	34.04	0	0.00	34.10	6.3	14,439	0.04%
2021/08/06	2.2	34.18	1	34.03	34.25	1.2	14,660	0.01%
2021/08/05	2.9	34.22	4	34.21	34.20	-1.1	15,367	-0.01%
2021/08/04	4	34.29	0	0.00	34.35	4	16,712	0.02%
2021/08/03	3	34.01	7	34.06	34.15	-4	17,432	-0.02%
2021/08/02	21.3	33.77	2	33.95	34.00	19.3	17,428	0.11%
2021/07/30	17.8	33.96	5	34.20	33.90	12.8	17,250	0.07%
2021/07/29	0	0.00	3	33.92	34.10	-3	17,094	-0.02%
2021/07/28	29.4	33.62	0	0.00	33.89	29.4	17,359	0.17%
2021/07/27	13.9	34.11	2	34.00	34.07	11.9	17,372	0.07%
2021/07/26	2.2	34.51	2	34.56	34.50	0.2	17,260	0.00%
2021/07/23	3	34.38	6.1	34.32	34.47	-3.1	17,212	-0.02%
2021/07/22	6.2	34.12	0	0.00	34.21	6.2	17,183	0.04%
2021/07/21	38.3	34.18	0	0.00	34.13	38.3	16,996	0.23%
2021/07/20	18.3	34.65	0	0.00	34.56	18.3	16,353	0.11%
2021/07/19	0.5	35.09	0	0.00	35.14	0.5	16,195	0.00%
2021/07/16	1.6	34.96	5.3	35.13	35.12	-3.7	16,301	-0.02%
2021/07/15	202.2	34.67	10	34.82	34.98	192.2	16,244	1.18%	大買/鉅額交易
2021/07/14	22.5	34.49	0	0.00	34.48	22.5	16,238	0.14%
2021/07/13	25.8	34.95	2	34.97	34.85	23.8	16,009	0.15%
2021/07/12	13.3	35.19	26.2	35.25	35.27	-12.9	15,934	-0.08%
2021/07/09	3.5	35.50	3	35.77	35.44	0.5	15,733	0.00%
2021/07/08	8.2	35.52	0	0.00	35.80	8.2	15,796	0.05%
2021/07/07	7.1	35.73	0	0.00	35.61	7.1	15,802	0.04%
2021/07/06	2.3	35.90	2	35.90	35.91	0.3	15,704	0.00%
2021/07/05	6.1	35.56	12	35.55	35.69	-5.9	15,631	-0.04%
2021/07/02	3.3	35.21	0	0.00	35.20	3.3	15,550	0.02%
2021/07/01	3.3	34.98	1	35.26	35.00	2.3	15,473	0.01%
2021/06/30	0	0.00	1	34.90	35.00	-1	15,037	-0.01%
2021/06/29	8.6	34.83	0	0.00	34.80	8.6	15,029	0.06%
2021/06/28	0	0.00	2	35.09	35.10	-2	15,068	-0.01%
2021/06/25	2	34.76	7	34.86	34.74	-5	15,000	-0.03%
2021/06/24	3	34.63	11	34.65	34.66	-8	15,045	-0.05%
2021/06/23	7.2	34.44	0	0.00	34.45	7.2	15,186	0.05%
2021/06/22	4	34.51	0	0.00	34.43	4	15,168	0.03%
2021/06/21	7.6	34.71	15	34.58	34.55	-7.4	15,124	-0.05%
2021/06/18	2	34.94	0	0.00	34.91	2	15,026	0.01%
2021/06/17	9	34.65	0	0.00	34.90	9	15,116	0.06%
2021/06/16	2	34.65	1	34.72	34.78	1	15,232	0.01%
2021/06/15	3	34.59	3	34.60	34.65	0	15,274	0.00%
2021/06/11	7.1	34.60	0	0.00	34.55	7.1	15,354	0.05%
2021/06/10	2	34.45	0	0.00	34.60	2	15,462	0.01%
2021/06/09	10.2	34.44	0	0.00	34.45	10.2	15,529	0.07%
2021/06/08	1	34.57	0	0.00	34.65	1	15,624	0.01%
2021/06/07	9	34.55	0.4	34.75	34.72	8.6	15,739	0.05%
2021/06/04	2.2	34.79	0	0.00	34.77	2.2	15,681	0.01%
2021/06/03	4	34.92	0	0.00	34.95	4	15,696	0.03%
2021/06/02	20.1	35.01	3	34.97	34.96	17.1	15,809	0.11%
2021/06/01	1	34.75	0	0.00	35.06	1	15,858	0.01%
2021/05/31	3	34.56	5	34.65	34.75	-2	15,721	-0.01%
2021/05/28	4	34.39	0	0.00	34.55	4	15,754	0.03%
2021/05/27	2.1	34.17	0	0.00	34.28	2.1	15,767	0.01%
2021/05/26	11	34.31	0	0.00	34.32	11	15,811	0.07%
2021/05/25	0	0.00	8	34.24	34.34	-8	15,861	-0.05%
2021/05/24	10	33.91	2	34.03	34.05	8	15,943	0.05%
2021/05/21	4	33.91	1.2	33.95	34.00	2.8	15,870	0.02%
2021/05/20	8.2	33.87	0	0.00	33.86	8.2	15,950	0.05%
2021/05/19	4.1	33.95	26	34.14	34.10	-21.9	15,867	-0.14%
2021/05/18	3.3	33.75	5	33.62	34.01	-1.7	15,921	-0.01%
2021/05/17	11.2	32.79	20	32.94	32.75	-8.8	15,879	-0.06%
2021/05/14	10	33.73	13	33.83	33.65	-3	14,792	-0.02%
2021/05/13	19.1	33.32	7.6	33.21	33.40	11.5	14,460	0.08%
2021/05/12	42.8	33.39	42.2	33.11	33.50	0.6	13,679	0.00%
2021/05/11	45.5	35.00	8	34.71	34.70	37.5	12,332	0.30%
2021/05/10	12	35.79	1	35.86	35.88	11	11,676	0.09%
2021/05/07	4	35.55	10	35.66	35.72	-6	11,778	-0.05%
2021/05/06	10.3	35.22	2	35.17	35.30	8.3	11,877	0.07%
2021/05/05	5.2	35.27	1.2	35.65	35.35	4	11,916	0.03%
2021/05/04	15.6	35.51	15	35.26	35.30	0.6	11,516	0.01%
2021/05/03	1.5	35.96	6	36.07	35.91	-4.5	11,089	-0.04%
2021/04/29	1	36.08	0	0.00	36.12	1	11,039	0.01%
2021/04/28	3.8	35.93	1	35.92	35.98	2.8	11,127	0.03%
2021/04/27	2	35.95	4	35.93	35.98	-2	11,379	-0.02%
2021/04/26	1	35.83	1	35.85	35.99	0	11,527	0.00%
2021/04/23	9	35.18	0	0.00	35.30	9	11,671	0.08%
2021/04/22	4.1	35.39	14	35.69	35.40	-9.9	11,800	-0.08%
2021/04/21	2	35.43	0	35.39	35.53	2	12,099	0.02%
2021/04/20	6	35.37	11	35.37	35.33	-5	12,400	-0.04%
2021/04/19	1	34.99	4.8	35.10	35.20	-3.8	12,466	-0.03%
2021/04/16	4	34.65	2	34.79	34.94	2	12,623	0.02%
2021/04/15	0	0.00	27.6	34.46	34.50	-27.6	12,665	-0.22%
2021/04/14	18.8	34.23	10.2	34.29	34.35	8.6	13,099	0.07%
2021/04/13	3.8	34.60	1	34.52	34.47	2.8	13,191	0.02%
2021/04/12	4.2	34.69	2.1	34.72	34.69	2.1	13,479	0.02%
2021/04/09	4.2	34.68	2.1	34.73	34.70	2.1	13,634	0.02%
2021/04/08	3	34.72	1	34.70	34.75	2	13,861	0.01%
2021/04/07	3	34.71	1	34.72	34.71	2	13,924	0.01%
2021/04/06	3.3	34.77	32	34.79	34.74	-28.7	13,991	-0.21%
2021/04/01	20.8	34.68	10	34.68	34.61	10.8	14,051	0.08%
2021/03/31	5.2	34.70	40	34.63	34.63	-34.8	14,126	-0.25%
2021/03/30	13	34.43	1	34.50	34.60	12	13,963	0.09%
2021/03/29	7	34.08	5	34.28	34.34	2	14,041	0.01%
2021/03/26	11	33.76	14	33.75	33.80	-3	14,091	-0.02%
2021/03/25	1	33.55	0	0.00	33.66	1	14,089	0.01%
2021/03/24	1	33.74	0	0.00	33.65	1	14,064	0.01%
2021/03/23	7	33.61	0	0.00	33.66	7	14,047	0.05%
2021/03/22	40.6	33.53	1.2	33.58	33.60	39.4	14,115	0.28%
2021/03/19	3.1	33.43	1	33.45	33.60	2.1	14,304	0.01%
2021/03/18	21.1	33.52	12.5	33.44	33.53	8.6	14,273	0.06%
2021/03/17	12.2	32.98	20	32.98	32.95	-7.8	14,394	-0.05%
2021/03/16	2	32.95	1	33.00	32.99	1	14,595	0.01%
2021/03/15	2	32.68	3	32.60	32.74	-1	14,896	-0.01%
2021/03/12	0	0.00	4	32.37	32.43	-4	15,119	-0.03%
2021/03/11	4	32.27	10	32.29	32.33	-6	15,393	-0.04%
2021/03/10	1.1	32.14	6	32.14	32.10	-4.9	15,574	-0.03%
2021/03/09	1.3	31.98	3	32.00	32.00	-1.7	15,641	-0.01%
2021/03/08	0	0.00	6	32.00	32.00	-6	15,766	-0.04%
2021/03/05	7.2	31.74	3	31.62	31.80	4.2	15,693	0.03%
2021/03/04	26	31.80	1	31.78	31.80	25	15,709	0.16%
2021/03/03	4.1	31.85	0	0.00	31.93	4.1	15,785	0.03%
2021/03/02	8.2	32.00	1	32.01	31.90	7.2	15,732	0.05%
2021/02/26	16	31.90	8	31.92	31.90	8	15,774	0.05%
2021/02/25	0	0.00	2	31.98	32.01	-2	15,760	-0.01%
2021/02/24	3.7	31.87	6	31.97	31.80	-2.3	15,763	-0.01%
2021/02/23	2	31.55	3	31.79	31.80	-1	15,634	-0.01%
2021/02/22	1	31.38	1.3	31.39	31.50	-0.3	15,506	0.00%
2021/02/19	13.5	30.97	1	31.09	31.12	12.5	15,365	0.08%
2021/02/18	7	31.03	6	31.09	31.13	1	15,500	0.01%
2021/02/17	4.6	30.90	14	30.97	31.00	-9.4	15,543	-0.06%
2021/02/05	3.2	30.56	7	30.57	30.55	-3.8	15,356	-0.02%
2021/02/04	2	30.51	1	30.47	30.51	1	15,473	0.01%
2021/02/03	1	30.50	0	0.00	30.51	1	15,563	0.01%
2021/02/02	4	30.53	1	30.50	30.50	3	15,854	0.02%
2021/02/01	13	30.14	41	30.18	30.25	-28	16,075	-0.17%
2021/01/29	2	30.60	2	30.36	30.26	0	16,246	0.00%
2021/01/28	1.1	30.77	2	30.68	30.72	-0.9	16,201	-0.01%
2021/01/27	0	0.00	5.1	30.99	30.95	-5.1	16,259	-0.03%
2021/01/26	2	30.75	21	30.76	30.68	-19	16,164	-0.12%
2021/01/25	5.3	30.78	8	30.70	30.83	-2.7	16,491	-0.02%
2021/01/22	2	30.51	4	30.44	30.53	-2	16,841	-0.01%
2021/01/21	5	30.28	12	30.32	30.30	-7	17,518	-0.04%
2021/01/20	18	30.40	1	30.32	30.25	17	19,146	0.09%
2021/01/19	0	0.00	3	30.71	30.74	-3	19,403	-0.02%
2021/01/18	28	30.45	54	30.55	30.61	-26	19,634	-0.13%
2021/01/15	5.3	30.92	34	31.04	30.79	-28.7	19,548	-0.15%
2021/01/14	1	30.94	34	30.99	30.92	-33	19,520	-0.17%
2021/01/13	0	0.00	3	30.61	30.69	-3	19,429	-0.02%
2021/01/12	12	30.47	16	30.53	30.35	-4	19,254	-0.02%
2021/01/11	1	30.60	13	30.55	30.61	-12	19,281	-0.06%
2021/01/08	0	0.00	1	30.38	30.46	-1	19,283	-0.01%
2021/01/07	1	30.10	11	30.19	30.22	-10	19,236	-0.05%
2021/01/06	10	29.98	5.1	30.10	30.00	4.9	18,861	0.03%
2021/01/05	2.3	29.95	2	30.01	30.02	0.3	18,702	0.00%
2021/01/04	11	29.86	1	29.90	29.94	10	18,639	0.05%
2020/12/31	1.2	29.78	4	29.84	29.95	-2.8	18,552	-0.02%
2020/12/30	11	29.70	6	29.69	29.78	5	18,338	0.03%
2020/12/29	6	29.68	9	29.69	29.67	-3	18,326	-0.02%
2020/12/28	2	29.61	5	29.67	29.75	-3	18,329	-0.02%
2020/12/25	5	29.51	1	29.49	29.51	4	18,165	0.02%
2020/12/23	3.2	29.40	18	29.38	29.42	-14.8	18,156	-0.08%
2020/12/22	23	29.52	0	0.00	29.43	23	18,606	0.12%
2020/12/21	7	29.51	0	0.00	29.60	7	19,258	0.04%
2020/12/18	9	29.62	0	0.00	29.61	9	19,328	0.05%
2020/12/17	9	29.61	0	0.00	29.66	9	19,561	0.05%
2020/12/16	2.2	29.60	0	0.00	29.80	2.2	19,561	0.01%
2020/12/15	7	29.60	2	29.50	29.51	5	19,488	0.03%
2020/12/14	1	29.82	1	29.88	29.82	0	19,302	0.00%
2020/12/11	6	29.83	1	30.00	29.81	5	19,359	0.03%
2020/12/10	16.6	29.99	3	29.99	29.94	13.6	19,265	0.07%
2020/12/09	3.3	30.09	11.5	30.11	30.14	-8.2	19,097	-0.04%
2020/12/08	1	29.85	31	29.91	29.90	-30	18,695	-0.16%
2020/12/07	34	29.78	16	29.74	29.85	18	18,414	0.10%
2020/12/04	0.4	29.63	17	29.58	29.68	-16.6	18,251	-0.09%
2020/12/03	2.6	29.48	4	29.46	29.45	-1.4	18,137	-0.01%
2020/12/02	0	0.00	5	29.43	29.44	-5	18,138	-0.03%
2020/12/01	2.4	29.34	5	29.32	29.35	-2.6	18,131	-0.01%
2020/11/30	3	29.38	3	29.41	29.35	0	18,213	0.00%
2020/11/27	3	29.21	1	29.24	29.32	2	18,098	0.01%
2020/11/26	0	0.00	1	29.15	29.15	-1	18,010	-0.01%
2020/11/25	5.5	29.08	2	29.06	29.01	3.5	18,006	0.02%
2020/11/24	5	29.13	1	29.15	29.11	4	17,904	0.02%
2020/11/23	5.2	29.14	60	29.14	29.14	-54.8	17,841	-0.31%
2020/11/20	6	28.85	1.4	28.86	28.88	4.6	17,893	0.03%
2020/11/19	3	28.87	20	28.87	28.86	-17	18,118	-0.09%
2020/11/18	0.2	28.95	37.1	28.90	28.90	-36.9	18,250	-0.20%
2020/11/17	9	28.82	0	0.00	28.81	9	18,455	0.05%
2020/11/16	0	28.82	0	0.00	28.80	0	19,178	0.00%
2020/11/13	2	28.41	1	28.50	28.53	1	18,963	0.01%
2020/11/12	1.1	28.44	0	0.00	28.40	1.1	18,920	0.01%
2020/11/11	0	0.00	4	28.40	28.50	-4	18,920	-0.02%
2020/11/10	22	28.35	1.4	28.36	28.29	20.6	18,893	0.11%
2020/11/09	8	28.40	2	28.41	28.40	6	18,592	0.03%
2020/11/06	3.4	28.18	0	0.00	28.19	3.4	18,420	0.02%
2020/11/05	2.3	28.10	1	28.16	28.12	1.3	18,259	0.01%
2020/11/04	9	28.02	0	0.00	28.05	9	18,240	0.05%
2020/11/03	15	27.98	29	27.91	28.01	-14	18,058	-0.08%
2020/11/02	45.1	27.71	0	0.00	27.72	45.1	17,951	0.25%
2020/10/30	31.2	27.85	0	0.00	27.80	31.2	17,737	0.18%
2020/10/29	46	27.94	10	27.99	27.98	36	17,214	0.21%
2020/10/28	103.7	28.29	3	28.19	28.19	100.7	16,451	0.61%	大買/
2020/10/27	16	29.63	5	29.62	29.69	11	14,985	0.07%
2020/10/26	3.5	29.71	21	29.70	29.69	-17.5	14,571	-0.12%
2020/10/23	0	0.00	9	29.58	29.63	-9	14,243	-0.06%
2020/10/22	2	29.53	1	29.58	29.59	1	14,252	0.01%
2020/10/21	13	29.62	16	29.66	29.59	-3	14,117	-0.02%
2020/10/20	4	29.63	0	0.00	29.64	4	13,965	0.03%
2020/10/19	1	29.68	1	29.67	29.64	0	14,347	0.00%
2020/10/16	6	29.60	8	29.68	29.56	-2	14,557	-0.01%
2020/10/15	5	29.57	1	29.60	29.69	4	14,581	0.03%
2020/10/14	1	29.77	2	29.76	29.74	-1	14,485	-0.01%
2020/10/13	6	29.67	0	0.00	29.71	6	14,504	0.04%
2020/10/12	7	29.76	4	29.74	29.74	3	14,442	0.02%
2020/10/08	1	29.75	2	29.71	29.76	-1	14,174	-0.01%
2020/10/07	1	29.65	0	0.00	29.65	1	14,166	0.01%
2020/10/06	3	29.66	0	0.00	29.68	3	14,217	0.02%
2020/10/05	0.3	29.60	1	29.53	29.45	-0.7	14,385	0.00%
2020/09/30	2	29.49	0	0.00	29.48	2	14,532	0.01%
2020/09/29	1	29.38	0	0.00	29.40	1	15,005	0.01%
2020/09/28	6	29.24	0	0.00	29.38	6	15,348	0.04%
2020/09/25	22	28.91	5	29.02	28.90	17	15,839	0.11%
2020/09/24	13	29.14	4	29.07	29.06	9	15,657	0.06%
2020/09/23	3	29.65	5	29.80	29.70	-2	15,278	-0.01%
2020/09/22	7	29.83	1	29.79	29.80	6	15,424	0.04%
2020/09/21	3	30.10	7	30.08	30.03	-4	15,180	-0.03%
2020/09/18	1	30.10	0	0.00	30.20	1	15,272	0.01%
2020/09/17	0	0.00	11	30.21	30.23	-11	15,304	-0.07%
2020/09/16	21	30.25	2	30.26	30.25	19	15,278	0.12%
2020/09/14	2	29.81	0	0.00	29.98	2	15,378	0.01%
2020/09/11	1	29.74	0	0.00	29.75	1	15,516	0.01%
2020/09/10	2	29.85	0	0.00	29.85	2	15,677	0.01%
2020/09/09	4	29.71	4	29.68	29.85	0	15,903	0.00%
2020/09/08	16	29.91	0	0.00	29.97	16	15,932	0.10%
2020/09/07	16	30.02	6	30.10	29.96	10	16,173	0.06%
2020/09/04	10	30.00	0	0.00	30.09	10	16,345	0.06%
2020/09/03	0	0.00	1	30.26	30.25	-1	16,346	-0.01%
2020/09/02	1	30.08	1	30.16	30.14	0	16,374	0.00%
2020/09/01	16	30.16	0	0.00	30.06	16	16,665	0.10%
2020/08/31	14	30.19	2	30.26	30.16	12	16,971	0.07%
2020/08/28	3	30.18	0	0.00	30.24	3	17,226	0.02%
2020/08/27	2	30.38	1	30.43	30.33	1	17,715	0.01%
2020/08/26	21	30.39	1	30.40	30.43	20	17,808	0.11%
2020/08/25	1	30.27	2	30.35	30.44	-1	17,900	-0.01%
2020/08/24	13	30.11	0	0.00	30.14	13	17,717	0.07%
2020/08/21	5	30.00	0	0.00	30.11	5	17,747	0.03%
2020/08/20	21.5	29.82	14	29.78	29.79	7.5	17,584	0.04%
2020/08/19	1	30.87	1	31.04	30.77	0	17,106	0.00%
2020/08/18	0	0.00	1	30.96	30.90	-1	17,222	-0.01%
2020/08/17	11.3	30.92	13	30.87	30.96	-1.7	17,405	-0.01%
2020/08/14	0	0.00	3	30.50	30.63	-3	17,515	-0.02%
2020/08/13	0.5	30.35	0	0.00	30.32	0.5	17,551	0.00%
2020/08/12	3	30.11	4	30.11	30.22	-1	17,670	-0.01%
2020/08/11	3	30.48	0	0.00	30.35	3	17,800	0.02%
2020/08/10	2.2	30.56	21	30.56	30.60	-18.9	17,852	-0.11%
2020/08/07	3.3	30.65	0	0.00	30.65	3.3	17,963	0.02%
2020/08/06	1.2	30.74	4	30.73	30.70	-2.8	18,123	-0.02%
2020/08/05	0	0.00	4	30.50	30.62	-4	18,150	-0.02%
2020/08/04	3	30.02	1	30.02	30.17	2	18,066	0.01%
2020/07/31	0	0.00	6.5	30.12	30.24	-6.5	18,362	-0.04%
2020/07/30	0	0.00	6.5	29.83	29.99	-6.5	18,199	-0.04%
2020/07/29	4.3	29.64	1	29.70	29.62	3.3	18,290	0.02%
2020/07/28	6	29.60	3	29.46	29.46	3	18,589	0.02%
2020/07/27	7	29.87	4	29.88	29.84	3	18,958	0.02%
2020/07/24	3.2	29.95	3	30.18	29.85	0.2	19,177	0.00%
2020/07/23	1	30.05	28	30.11	30.17	-27	19,226	-0.14%
2020/07/22	4	29.97	27	29.95	29.97	-23	19,001	-0.12%
2020/07/21	2	29.78	2	29.87	29.84	0	18,618	0.00%
2020/07/20	4	29.47	8	29.45	29.55	-4	18,471	-0.02%
2020/07/17	2	29.68	4	29.69	29.59	-2	18,517	-0.01%
2020/07/16	1	29.71	13	29.73	29.63	-12	18,912	-0.06%
2020/07/15	1	29.71	0	0.00	29.53	1	19,020	0.01%
2020/07/14	7	29.64	25	29.64	29.58	-18	19,474	-0.09%
2020/07/13	0	0.00	1	29.66	29.65	-1	19,664	-0.01%
2020/07/10	4	29.62	0	0.00	29.52	4	20,111	0.02%
2020/07/09	2	29.94	1	29.93	29.74	1	20,149	0.00%
2020/07/08	1	29.66	12	29.73	29.72	-11	20,104	-0.05%
2020/07/07	30.1	29.85	31	29.65	29.43	-0.9	19,758	0.00%
2020/07/06	11	29.81	7	29.59	29.83	4	19,831	0.02%
2020/07/03	0	0.00	8	29.33	29.33	-8	19,848	-0.04%
2020/07/02	1	28.97	25	29.01	29.09	-24	19,919	-0.12%
2020/07/01	4	28.85	16	28.74	28.79	-12	19,835	-0.06%
2020/06/30	6	28.55	2	28.54	28.56	4	19,720	0.02%
2020/06/29	6	28.47	9	28.44	28.51	-3	19,944	-0.02%
2020/06/24	1	28.56	2	28.56	28.54	-1	20,125	0.00%
2020/06/23	1.1	28.55	10	28.53	28.54	-8.9	20,752	-0.04%
2020/06/22	4	28.53	2	28.52	28.48	2	21,173	0.01%
2020/06/19	13	28.58	12	28.58	28.56	1	21,935	0.00%
2020/06/18	1	28.49	2	28.53	28.55	-1	22,217	0.00%
2020/06/17	13.1	28.41	0	0.00	28.46	13.1	22,778	0.06%
2020/06/16	2.1	28.38	11	28.42	28.45	-8.9	23,966	-0.04%
2020/06/15	4	28.23	20	28.31	28.13	-16	25,896	-0.06%
2020/06/12	8.6	28.08	18	28.05	28.29	-9.4	26,870	-0.03%
2020/06/11	13	28.77	20	28.56	28.43	-7	28,066	-0.02%
2020/06/10	2	28.86	9	28.87	28.86	-7	29,208	-0.02%
2020/06/09	6	28.83	12	28.84	28.84	-6	31,585	-0.02%
2020/06/08	5	28.86	83	28.89	28.88	-78	33,932	-0.23%
2020/06/05	6	28.80	7	28.80	28.80	-1	34,209	0.00%
2020/06/04	3.2	28.62	16	28.63	28.67	-12.8	34,954	-0.04%
2020/06/03	7.1	28.45	9	28.44	28.48	-1.9	36,194	-0.01%
2020/06/02	1	28.17	1	28.22	28.17	0	36,074	0.00%
2020/06/01	4	28.02	209	28.01	28.05	-205	36,099	-0.57%	大賣/鉅額交易
2020/05/29	2	27.87	2	27.79	27.86	0	36,125	0.00%
2020/05/28	7	27.91	124	27.95	27.90	-117	36,417	-0.32%	大賣/鉅額交易
2020/05/27	1.4	27.84	11	27.87	27.85	-9.6	36,930	-0.03%
2020/05/26	3	27.73	3	27.80	27.82	0	37,686	0.00%
2020/05/25	7.1	27.39	0	0.00	27.50	7.1	37,769	0.02%
2020/05/22	6	27.52	1	27.53	27.45	5	37,724	0.01%
2020/05/21	2	27.64	1	27.69	27.63	1	37,673	0.00%
2020/05/20	2	27.50	1	27.50	27.48	1	37,414	0.00%
2020/05/19	3.1	27.41	3	27.43	27.43	0.1	37,371	0.00%
2020/05/18	4	27.27	3	27.30	27.25	1	37,373	0.00%
2020/05/15	2	27.38	9	27.33	27.43	-7	37,286	-0.02%
2020/05/14	5	27.58	1	27.65	27.48	4	37,309	0.01%
2020/05/13	300.1	27.55	0	0.00	27.75	300.1	37,221	0.81%	大買/鉅額交易
2020/05/12	11	27.57	4	27.57	27.55	7	37,202	0.02%
2020/05/11	1	27.67	1	27.66	27.66	0	37,225	0.00%
2020/05/08	0	0.00	2	27.52	27.50	-2	37,125	-0.01%
2020/05/07	0	0.00	8	27.43	27.40	-8	37,179	-0.02%
2020/05/06	6	27.28	18	27.25	27.32	-12	37,098	-0.03%
2020/05/05	2	27.18	5	27.30	27.33	-3	37,146	-0.01%
2020/05/04	22	27.06	6	27.03	27.09	16	37,105	0.04%
2020/04/30	3	27.26	33	27.41	27.46	-30	36,925	-0.08%
2020/04/29	18.1	27.00	10	27.05	27.07	8.1	37,079	0.02%
2020/04/28	9.1	26.87	10	26.90	26.91	-0.9	37,392	0.00%
2020/04/27	2	26.66	27	26.74	26.79	-25	39,171	-0.06%
2020/04/24	1	26.32	2	26.32	26.33	-1	38,889	0.00%
2020/04/23	2	26.34	2	26.30	26.34	0	38,981	0.00%
2020/04/22	2	25.89	41	26.00	26.23	-39	38,900	-0.10%
2020/04/21	17	26.17	5	26.42	26.10	12	38,703	0.03%
2020/04/20	3	26.51	4	26.56	26.60	-1	38,276	0.00%
2020/04/17	8	26.57	144	26.53	26.50	-136	38,143	-0.36%	大賣/鉅額交易
2020/04/16	7	26.41	0	0.00	26.44	7	37,641	0.02%
2020/04/15	6	26.38	6	26.38	26.47	0	37,489	0.00%
2020/04/14	0	0.00	2	26.04	26.05	-2	37,155	-0.01%
2020/04/13	4.5	25.72	0	0.00	25.68	4.5	37,244	0.01%
2020/04/10	4	25.70	5	25.63	25.73	-1	37,181	0.00%
2020/04/09	30	25.83	65	25.84	25.65	-35	37,221	-0.09%
2020/04/08	11	25.47	16	25.54	25.77	-5	36,867	-0.01%
2020/04/07	3.5	25.23	1	25.18	25.22	2.5	36,353	0.01%
2020/04/06	3	24.69	0	0.00	24.84	3	36,110	0.01%
2020/04/01	3.7	24.55	1	24.51	24.52	2.7	35,797	0.01%
2020/03/31	14	24.50	4	24.53	24.49	10	35,582	0.03%
2020/03/30	13	24.05	7	24.10	24.32	6	35,350	0.02%
2020/03/27	17	24.60	15	24.57	24.35	2	35,016	0.01%
2020/03/26	3.4	24.16	4	24.12	24.26	-0.6	34,321	0.00%
2020/03/25	25	24.20	17	24.26	24.09	8	33,888	0.02%
2020/03/24	28.7	23.33	3	23.38	23.38	25.7	33,068	0.08%
2020/03/23	44.2	22.54	1	22.57	22.49	43.2	32,600	0.13%
2020/03/20	42	22.84	19	22.85	23.28	23	31,861	0.07%
2020/03/19	125.3	22.11	18	21.81	21.85	107.3	30,566	0.35%	大買/鉅額交易
2020/03/18	54.2	23.58	9	23.60	23.29	45.2	28,445	0.16%
2020/03/17	42	23.70	5	23.75	23.67	37	27,264	0.14%
2020/03/16	79	24.79	13	24.51	24.41	66	25,639	0.26%
2020/03/13	167	24.42	12	24.34	25.29	155	24,153	0.64%	大買/鉅額交易
2020/03/12	109	25.99	11	26.01	25.93	98	21,637	0.45%	大買/
2020/03/11	19	27.17	1	27.19	26.97	18	19,241	0.09%
2020/03/10	71	26.91	13	26.90	27.25	58	18,794	0.31%
2020/03/09	61	27.33	6	27.38	27.25	55	17,707	0.31%
2020/03/06	14	27.82	0	0.00	27.88	14	16,214	0.09%
2020/03/05	3	28.06	7	28.04	28.10	-4	16,065	-0.02%
2020/03/04	10	27.78	0	0.00	27.86	10	16,235	0.06%
2020/03/03	31	28.08	14	28.01	27.93	17	15,926	0.11%
2020/03/02	71	27.57	4	27.62	27.75	67	15,541	0.43%
2020/02/27	28.1	27.97	0	0.00	27.90	28.1	14,821	0.19%
2020/02/26	3	28.33	14	28.50	28.30	-11	13,985	-0.08%
2020/02/25	4	28.57	3	28.59	28.67	1	13,480	0.01%
2020/02/24	10	28.72	30	28.69	28.70	-20	13,484	-0.15%
2020/02/21	2	28.90	0	0.00	28.90	2	13,361	0.01%
2020/02/20	4	28.90	6	28.94	28.93	-2	13,388	-0.01%
2020/02/19	0	0.00	2	28.88	28.96	-2	13,416	-0.01%
2020/02/18	1	28.75	2	28.83	28.80	-1	13,342	-0.01%
2020/02/17	1.5	28.82	1	28.81	28.80	0.5	13,204	0.00%
2020/02/14	0	0.00	2	28.74	28.79	-2	13,043	-0.02%
2020/02/13	11.5	28.70	2	28.75	28.64	9.5	12,980	0.07%
2020/02/12	3	28.51	2	28.55	28.56	1	13,444	0.01%
2020/02/11	0	0.00	1	28.26	28.34	-1	13,351	-0.01%
2020/02/10	1	28.07	3	28.06	28.14	-2	13,445	-0.01%
2020/02/07	4	28.26	20	28.26	28.23	-16	13,453	-0.12%
2020/02/06	2	28.22	1	28.25	28.44	1	13,474	0.01%
2020/02/05	11	28.09	1	28.10	28.08	10	13,426	0.07%
2020/02/04	4	27.97	0	0.00	28.12	4	13,381	0.03%
2020/02/03	37	27.45	60	27.04	27.74	-23	13,397	-0.17%
2020/01/31	32	27.88	0	0.00	27.92	32	12,821	0.25%
2020/01/30	67	27.81	4	28.13	27.70	63	12,492	0.50%
2020/01/20	3	29.20	32	29.20	29.19	-29	10,664	-0.27%
2020/01/17	2	29.16	2	29.14	29.16	0	10,913	0.00%
2020/01/16	2	29.10	1	29.09	29.10	1	11,189	0.01%
2020/01/15	1	29.05	0	0.00	29.01	1	12,641	0.01%
2020/01/14	21	28.98	0	0.00	29.02	21	13,051	0.16%
2020/01/13	13	28.74	0	0.00	28.84	13	13,473	0.10%
2020/01/10	1	28.71	0	0.00	28.69	1	13,569	0.01%
2020/01/09	9	28.68	1	28.71	28.70	8	13,606	0.06%
2020/01/08	6.1	28.53	10	28.40	28.50	-3.9	13,583	-0.03%
2020/01/07	2	28.58	70	28.70	28.69	-68	13,478	-0.50%
2020/01/06	11	29.06	0	0.00	28.96	11	13,221	0.08%
2020/01/03	4	29.08	9	29.20	29.18	-5	13,373	-0.04%
2020/01/02	13	29.06	11	29.09	29.09	2	13,410	0.01%
2019/12/31	1	29.00	18	29.00	28.97	-17	13,889	-0.12%
2019/12/30	1	29.00	38	29.00	29.00	-37	13,762	-0.27%
2019/12/27	1	28.91	0	0.00	28.90	1	13,551	0.01%
2019/12/26	3	28.89	4	28.91	28.86	-1	13,505	-0.01%
2019/12/25	1	28.88	2	28.85	28.83	-1	13,511	-0.01%
2019/12/24	1	28.72	1	28.75	28.74	0	13,535	0.00%
2019/12/23	0	0.00	6	28.76	28.72	-6	13,547	-0.04%
2019/12/20	1	28.81	3	28.82	28.80	-2	13,527	-0.01%
2019/12/19	7	28.69	0.1	28.73	28.69	6.9	13,545	0.05%
2019/12/18	0	0.00	5	28.76	28.77	-5	13,651	-0.04%
2019/12/17	0	0.00	45	28.69	28.71	-45	13,549	-0.33%
2019/12/16	0	0.00	16	28.53	28.57	-16	13,469	-0.12%
2019/12/12	50	28.30	1	28.30	28.31	49	13,384	0.37%
2019/12/11	1	28.20	0	0.00	28.21	1	13,328	0.01%
2019/12/10	2	28.14	17	28.14	28.14	-15	13,446	-0.11%
2019/12/09	2	28.20	0	0.00	28.21	2	13,528	0.01%
2019/12/06	4	28.15	0	0.00	28.13	4	13,516	0.03%
2019/12/05	2	28.00	4	28.01	28.03	-2	13,450	-0.01%
2019/12/03	15	27.88	1	27.65	27.92	14	13,692	0.10%
2019/12/02	11	27.62	0	0.00	27.65	11	13,797	0.08%
2019/11/29	20	27.88	10	27.79	27.75	10	13,635	0.07%
2019/11/28	0	0.00	5	28.01	28.03	-5	13,452	-0.04%
2019/11/27	2	28.05	0	0.00	28.04	2	13,666	0.01%
2019/11/26	0	0.00	3	28.07	28.06	-3	13,631	-0.02%
2019/11/22	1	28.00	0	0.00	28.01	1	13,516	0.01%
2019/11/21	2.2	27.91	0	0.00	28.00	2.2	13,703	0.02%
2019/11/19	11	28.06	0	0.00	28.14	11	13,536	0.08%
2019/11/18	9	28.00	0	0.00	28.05	9	13,457	0.07%
2019/11/15	2	27.83	2	27.86	27.88	0	13,347	0.00%
2019/11/14	0	0.00	1	27.81	27.83	-1	13,300	-0.01%
2019/11/13	1	27.79	16	27.74	27.79	-15	13,284	-0.11%
2019/11/12	4	27.67	0	0.00	27.74	4	13,309	0.03%
2019/11/11	32	27.58	2	27.52	27.50	30	13,273	0.23%
2019/11/08	5	27.83	0	0.00	27.88	5	12,640	0.04%
2019/11/07	17	27.76	0	0.00	27.80	17	12,608	0.13%
2019/11/06	8.4	27.88	4	27.86	27.93	4.4	12,524	0.03%
2019/11/05	6	27.99	0	0.00	28.03	6	12,445	0.05%
2019/11/04	54	27.77	1	27.72	27.84	53	12,571	0.42%
2019/11/01	8	27.54	0	0.00	27.63	8	12,668	0.06%
2019/10/31	23	27.62	22	27.63	27.58	1	12,802	0.01%
2019/10/30	4	27.61	0	0.00	27.65	4	12,593	0.03%
2019/10/29	15	27.73	0	0.00	27.62	15	12,476	0.12%
2019/10/28	19	27.72	4	27.69	27.70	15	12,149	0.12%
2019/10/25	11	27.65	3	27.64	27.60	8	11,944	0.07%
2019/10/24	17	27.63	0	0.00	27.65	17	11,625	0.15%
2019/10/23	58	27.48	1	27.49	27.54	57	11,355	0.50%
2019/10/22	58	29.04	3	29.00	29.03	55	9,885	0.56%
2019/10/21	11	28.93	0	0.00	28.95	11	9,478	0.12%
2019/10/18	13	28.81	0.2	28.85	28.82	12.8	8,991	0.14%
2019/10/17	1	28.62	2	28.62	28.70	-1	8,831	-0.01%
2019/10/16	4	28.50	0	0.00	28.51	4	8,735	0.05%
2019/10/15	0	0.00	4	28.53	28.45	-4	8,666	-0.05%
2019/10/14	5	28.50	1	28.55	28.52	4	8,593	0.05%
2019/10/09	6	28.33	0	0.00	28.28	6	8,581	0.07%
2019/10/08	3	28.46	0	0.00	28.44	3	8,493	0.04%
2019/10/07	9	28.43	7	28.43	28.42	2	8,511	0.02%
2019/10/04	2	28.18	6	28.17	28.14	-4	7,917	-0.05%
2019/10/03	0	0.00	1	28.09	28.12	-1	7,926	-0.01%
2019/10/02	3	28.17	0	0.00	28.17	3	7,930	0.04%
2019/10/01	4	28.10	4	28.18	28.18	0	8,004	0.00%
2019/09/27	3	27.94	4	27.92	27.88	-1	7,986	-0.01%
2019/09/26	4	28.20	2	28.27	28.15	2	7,928	0.03%
2019/09/25	1.1	28.33	0	0.00	28.20	1.1	7,983	0.01%
2019/09/24	2	28.30	6	28.26	28.33	-4	8,100	-0.05%
2019/09/23	1	28.12	0	0.00	28.12	1	8,000	0.01%
2019/09/20	0	0.00	1	27.99	27.98	-1	7,850	-0.01%
2019/09/19	1	28.08	0	0.00	27.97	1	7,861	0.01%
2019/09/18	1	28.05	0	0.00	28.05	1	7,862	0.01%
2019/09/17	10	27.99	0	0.00	28.00	10	7,859	0.13%
2019/09/16	0	0.00	17	27.96	27.94	-17	7,809	-0.22%
2019/09/12	0	0.00	4	27.94	27.92	-4	7,861	-0.05%
2019/09/11	11	27.84	0	0.00	27.81	11	7,833	0.14%
2019/09/10	1	27.75	3	27.73	27.74	-2	7,725	-0.03%
2019/09/09	5	27.76	4	27.86	27.77	1	7,727	0.01%
2019/09/06	8	27.85	7	27.84	27.83	1	7,701	0.01%
2019/09/05	6	27.75	1	27.74	27.71	5	7,572	0.07%
2019/09/04	8	27.50	0	0.00	27.54	8	7,409	0.11%
2019/09/03	6	27.51	5	27.47	27.40	1	7,314	0.01%
2019/09/02	0	0.00	18	27.43	27.44	-18	7,237	-0.25%
2019/08/30	0	0.00	6	27.29	27.25	-6	7,220	-0.08%
2019/08/29	1	26.98	0	0.00	27.00	1	7,036	0.01%
2019/08/28	1	27.00	0	0.00	26.97	1	7,116	0.01%
2019/08/27	2	26.95	61	26.95	26.96	-59	7,234	-0.82%
2019/08/26	3	26.83	0	0.00	26.88	3	7,350	0.04%
2019/08/23	0	0.00	3	27.03	27.02	-3	7,298	-0.04%
2019/08/22	1	27.05	0	0.00	27.02	1	7,477	0.01%
2019/08/19	0	0.00	2	27.01	27.03	-2	8,017	-0.02%
2019/08/16	1	26.90	2	26.91	26.95	-1	8,497	-0.01%
2019/08/14	1	26.97	57	26.96	26.93	-56	8,821	-0.63%
2019/08/13	10	26.79	0	0.00	26.76	10	9,037	0.11%
2019/08/12	0.2	27.00	0	0.00	26.90	0.2	9,379	0.00%
2019/08/07	4	26.47	0	0.00	26.43	4	9,640	0.04%
2019/08/06	7	26.32	0	0.00	26.52	7	9,836	0.07%
2019/08/05	12	26.68	0	0.00	26.60	12	9,910	0.12%
2019/08/02	3	26.83	0	0.00	26.85	3	9,881	0.03%
2019/08/01	46.2	27.06	0	0.00	27.10	46.2	9,867	0.47%
2019/07/31	0	0.00	40	27.14	27.20	-40	9,844	-0.41%
2019/07/30	6	27.38	45	27.43	27.29	-39	9,832	-0.40%
2019/07/29	0	0.00	7	27.40	27.37	-7	9,985	-0.07%
2019/07/26	2	27.39	5	27.40	27.40	-3	10,002	-0.03%
2019/07/25	0	0.00	6	27.41	27.47	-6	9,973	-0.06%
2019/07/24	1	27.30	4	27.35	27.28	-3	9,839	-0.03%
2019/07/22	0	0.00	1	27.09	27.11	-1	9,640	-0.01%
2019/07/19	2	27.11	0	0.00	27.06	2	9,632	0.02%
2019/07/18	1	27.07	0	0.00	27.06	1	9,668	0.01%
2019/07/17	2	27.17	2	27.18	27.14	0	9,614	0.00%
2019/07/16	0	0.00	1	27.26	27.26	-1	9,616	-0.01%
2019/07/15	46	27.19	17	27.09	27.21	29	9,580	0.30%
2019/07/12	0	0.00	3	27.20	27.16	-3	9,519	-0.03%
2019/07/11	5	27.13	55	27.17	27.11	-50	9,417	-0.53%
2019/07/09	1	26.89	0	0.00	26.87	1	9,354	0.01%
2019/07/08	53	26.92	2	27.00	26.96	51	9,386	0.54%
2019/07/05	2	26.98	44	26.97	26.99	-42	9,410	-0.45%
2019/07/04	0.2	26.95	0	0.00	26.93	0.2	9,405	0.00%
2019/07/03	5	26.82	0	0.00	26.78	5	9,587	0.05%
2019/07/02	0	0.00	1	26.96	26.96	-1	9,637	-0.01%
2019/07/01	0	0.00	122	26.93	26.95	-122	9,701	-1.26%	大賣/鉅額交易
2019/06/26	2	26.41	0	0.00	26.43	2	9,628	0.02%
2019/06/25	3	26.49	8	26.52	26.47	-5	9,602	-0.05%
2019/06/24	0	0.00	6	26.53	26.60	-6	9,553	-0.06%
2019/06/21	54	26.52	1	26.72	26.52	53	9,504	0.56%
2019/06/20	101	26.57	0	0.00	26.61	101	9,474	1.07%	大買/鉅額交易
2019/06/19	0	0.00	6	26.27	26.47	-6	9,490	-0.06%
2019/06/14	1	26.00	0	0.00	25.99	1	9,618	0.01%
2019/06/13	1	25.98	0	0.00	26.01	1	9,632	0.01%
2019/06/12	1	25.99	1	26.09	26.10	0	9,561	0.00%
2019/06/11	0	0.00	10	26.05	26.04	-10	9,520	-0.11%
2019/06/10	0.2	26.05	5	25.92	25.99	-4.8	9,429	-0.05%
2019/06/06	7	25.69	0	0.00	25.69	7	9,425	0.07%
2019/06/05	5	25.89	0	0.00	25.81	5	9,293	0.05%
2019/06/04	3	25.77	0	0.00	25.76	3	9,308	0.03%
2019/06/03	46	25.59	2	25.75	25.84	44	9,261	0.48%
2019/05/31	1	25.83	7	25.84	25.94	-6	9,166	-0.07%
2019/05/29	6	25.39	0	0.00	25.39	6	9,105	0.07%
2019/05/28	10	25.45	0	0.00	25.50	10	9,002	0.11%
2019/05/27	18	25.42	1	25.35	25.45	17	9,012	0.19%
2019/05/24	12	25.44	0	0.00	25.44	12	8,978	0.13%
2019/05/23	25	25.47	0	0.00	25.44	25	8,938	0.28%
2019/05/22	20.4	25.81	10	25.78	25.79	10.4	8,554	0.12%
2019/05/21	18	25.60	0	0.00	25.76	18	8,558	0.21%
2019/05/20	5	25.67	1	25.70	25.70	4	8,317	0.05%
2019/05/17	6	25.71	1	25.70	25.70	5	8,142	0.06%
2019/05/16	5	25.99	0	0.00	25.92	5	7,872	0.06%
2019/05/15	1	26.21	0	0.00	26.18	1	7,697	0.01%
2019/05/14	12	25.99	0	0.00	26.07	12	7,656	0.16%
2019/05/13	14	26.18	0	0.00	26.09	14	7,409	0.19%
2019/05/10	6	26.48	1	26.86	26.55	5	7,083	0.07%
2019/05/09	11	26.76	2	26.77	26.74	9	6,862	0.13%
2019/05/06	4	27.11	5	27.11	27.08	-1	6,968	-0.01%
2019/05/02	2	27.37	2	27.43	27.40	0	6,805	0.00%
2019/04/29	2	27.35	1	27.51	27.35	1	6,855	0.01%
2019/04/26	0	0.00	4	27.51	27.52	-4	6,893	-0.06%
2019/04/25	0	0.00	4	27.62	27.65	-4	6,895	-0.06%
2019/04/24	3	27.50	5	27.54	27.57	-2	6,904	-0.03%
2019/04/23	1	27.41	0	0.00	27.36	1	6,843	0.01%
2019/04/22	0	0.00	8	27.49	27.41	-8	6,833	-0.12%
2019/04/19	0	0.00	42	27.33	27.35	-42	6,797	-0.62%
2019/04/18	1	27.50	6	27.51	27.14	-5	6,739	-0.07%
2019/04/17	18	27.37	10	27.39	27.44	8	6,701	0.12%
2019/04/16	0	0.00	21	27.22	27.25	-21	6,569	-0.32%
2019/04/15	1	26.90	0	0.00	26.99	1	6,395	0.02%
2019/04/12	2	26.78	0	0.00	26.76	2	6,639	0.03%
2019/04/11	0	0.00	1	27.01	26.89	-1	6,849	-0.01%
2019/04/10	0	0.00	1	26.96	26.97	-1	6,895	-0.01%
2019/04/09	1	26.94	1	27.03	27.02	0	6,835	0.00%
2019/04/08	1	26.95	2	26.97	26.93	-1	6,633	-0.02%
2019/04/01	0	0.00	1	26.59	26.51	-1	6,747	-0.01%
2019/03/26	0	0.00	2	26.28	26.25	-2	6,586	-0.03%
2019/03/25	4	26.10	0	0.00	26.10	4	6,812	0.06%
2019/03/22	0	0.00	2	26.51	26.37	-2	6,765	-0.03%
2019/03/21	2	26.35	6	26.34	26.37	-4	6,637	-0.06%
2019/03/19	2	26.22	2	26.22	26.22	0	6,474	0.00%
2019/03/18	0	0.00	1	26.03	26.13	-1	6,282	-0.02%
2019/03/14	4	25.92	0	0.00	25.91	4	6,297	0.06%
2019/03/12	0	0.00	1	26.06	26.01	-1	6,406	-0.02%
2019/03/11	39	25.89	0	0.00	25.89	39	6,398	0.61%
2019/03/08	6	25.69	5	25.72	25.84	1	6,486	0.02%
2019/03/07	6	26.02	0	0.00	25.98	6	6,446	0.09%
2019/03/06	1	26.05	0	0.00	26.08	1	6,448	0.02%
2019/03/05	2	26.04	0	0.00	26.00	2	6,424	0.03%
2019/03/04	3	25.97	5	26.10	26.12	-2	6,359	-0.03%
2019/02/27	2	25.96	2	26.15	25.96	0	6,190	0.00%
2019/02/26	6	26.23	4	26.27	26.18	2	6,134	0.03%
2019/02/25	0	0.00	8	26.03	26.13	-8	6,036	-0.13%
2019/02/22	1	25.83	0	0.00	25.90	1	5,846	0.02%
2019/02/20	0	0.00	3	25.71	25.74	-3	5,522	-0.05%
2019/02/19	0	0.00	5	25.52	25.52	-5	5,357	-0.09%
2019/02/18	1	25.55	0	0.00	25.52	1	5,339	0.02%
2019/02/14	0	0.00	1	25.45	25.43	-1	5,240	-0.02%
2019/02/13	2	25.31	2	25.38	25.42	0	5,182	0.00%
2019/02/12	1	25.19	1	25.17	25.26	0	5,100	0.00%
2019/02/11	1	24.95	10	25.00	24.99	-9	4,965	-0.18%
2019/01/30	1	24.93	0	0.00	24.92	1	4,909	0.02%
2019/01/29	0	0.00	3	24.84	24.89	-3	4,913	-0.06%
2019/01/28	2	24.90	6	25.02	25.01	-4	4,903	-0.08%
2019/01/25	0	0.00	1	24.79	24.90	-1	4,787	-0.02%
2019/01/23	2	24.41	0	0.00	24.44	2	4,651	0.04%
2019/01/22	1	24.50	0	0.00	24.50	1	4,706	0.02%
2019/01/18	0	0.00	1	24.39	24.39	-1	5,011	-0.02%
2019/01/16	0	0.00	4	24.25	24.25	-4	5,438	-0.07%
2019/01/11	0	0.00	1	24.15	24.04	-1	6,239	-0.02%
2019/01/09	0	0.00	13	24.03	24.05	-13	6,401	-0.20%
2019/01/08	1	23.80	0	0.00	23.79	1	6,461	0.02%
2019/01/07	11	23.69	0	0.00	23.73	11	6,725	0.16%
2019/01/04	13	23.29	0	0.00	23.40	13	7,051	0.18%
2019/01/03	6	23.63	0	0.00	23.59	6	7,909	0.08%
2019/01/02	2	23.92	0	0.00	23.83	2	8,005	0.02%
2018/12/28	1	23.93	5	23.94	23.94	-4	8,282	-0.05%
2018/12/27	17	23.99	0	0.00	23.91	17	8,621	0.20%
2018/12/26	2	23.89	60	24.00	23.72	-58	8,759	-0.66%
2018/12/25	12	23.92	21	23.91	23.97	-9	8,686	-0.10%
2018/12/24	1	24.17	0	0.00	24.18	1	8,487	0.01%
2018/12/22	78	24.16	3	24.15	24.17	75	8,472	0.89%
2018/12/21	1	24.13	0	0.00	24.14	1	8,473	0.01%
2018/12/20	1	24.10	0	0.00	24.13	1	8,454	0.01%
2018/12/19	4	24.12	0	0.00	24.14	4	8,442	0.05%
2018/12/18	3	24.03	0	0.00	24.03	3	8,463	0.04%
2018/12/17	7	24.30	0	0.00	24.31	7	8,215	0.09%
2018/12/14	5	24.28	0	0.00	24.31	5	8,178	0.06%
2018/12/13	2	24.39	1	24.38	24.39	1	8,152	0.01%
2018/12/12	3	24.31	0	0.00	24.32	3	8,220	0.04%
2018/12/11	1	24.18	0	0.00	24.18	1	8,275	0.01%
2018/12/10	3	24.09	0	0.00	24.07	3	8,351	0.04%
2018/12/07	1	24.26	0	0.00	24.28	1	8,234	0.01%
2018/12/06	7	24.26	0	0.00	24.19	7	8,290	0.08%
2018/12/05	0	0.00	12	24.58	24.60	-12	8,209	-0.15%
2018/12/04	1	24.93	12	24.88	24.82	-11	8,447	-0.13%
2018/12/03	7	24.83	17	24.85	24.89	-10	8,500	-0.12%
2018/11/30	1	24.50	0	0.00	24.46	1	8,381	0.01%
2018/11/29	5	24.41	2	24.45	24.38	3	8,342	0.04%
2018/11/28	1	24.18	0	0.00	24.27	1	8,290	0.01%
2018/11/27	0	0.00	3	24.03	24.10	-3	8,278	-0.04%
2018/11/26	13	24.10	0	0.00	24.11	13	8,272	0.16%
2018/11/23	1	23.91	2	23.94	23.94	-1	8,256	-0.01%
2018/11/22	9	24.02	0	0.00	23.98	9	8,224	0.11%
2018/11/16	0	0.00	2	24.29	24.29	-2	8,055	-0.02%
2018/11/14	2	24.10	1	24.14	24.15	1	8,020	0.01%
2018/11/13	1	23.76	2	24.00	24.12	-1	8,005	-0.01%
2018/11/12	1	24.23	0	0.00	24.18	1	7,914	0.01%
2018/11/08	4	24.37	0	0.00	24.37	4	7,862	0.05%
2018/11/07	1	24.20	2	24.18	24.21	-1	7,823	-0.01%
2018/11/02	0	0.00	16	24.18	24.18	-16	7,715	-0.21%
2018/11/01	1	24.06	6	24.00	24.08	-5	7,680	-0.07%
2018/10/31	2	23.73	0	0.00	23.78	2	7,620	0.03%
2018/10/30	1	23.34	4	23.38	23.42	-3	7,572	-0.04%
2018/10/29	4	23.34	1	23.29	23.34	3	7,528	0.04%
2018/10/26	5	23.49	0	0.00	23.43	5	7,385	0.07%
2018/10/25	7	23.57	0	0.00	23.59	7	7,185	0.10%
2018/10/24	13	24.02	6	24.20	24.12	7	6,901	0.10%
2018/10/23	7	24.20	0	0.00	24.13	7	6,812	0.10%
2018/10/22	3	25.63	3	25.80	25.81	0	6,360	0.00%
2018/10/19	9	25.28	5	25.54	25.55	4	6,251	0.06%
2018/10/18	10	25.45	0	0.00	25.54	10	6,234	0.16%
2018/10/17	4	25.58	0	0.00	25.51	4	6,223	0.06%
2018/10/16	5	25.33	5	25.40	25.39	0	6,122	0.00%
2018/10/15	9	25.16	2	25.04	25.18	7	5,996	0.12%
2018/10/12	26	24.88	0	0.00	25.26	26	5,746	0.45%
2018/10/11	53	25.05	10	25.00	24.91	43	5,427	0.79%
2018/10/09	8	26.31	0	0.00	26.34	8	4,295	0.19%
2018/10/08	6	26.66	0	0.00	26.70	6	3,944	0.15%
2018/10/05	5	26.33	0	0.00	26.43	5	3,543	0.14%
2018/10/04	3	26.73	0	0.00	26.78	3	3,174	0.09%
2018/10/03	4	26.95	0	0.00	26.97	4	3,010	0.13%
2018/09/26	1	27.49	0	0.00	27.40	1	3,083	0.03%
2018/09/21	0	0.00	3	27.39	27.41	-3	3,108	-0.10%
2018/09/19	3	27.43	15	27.41	27.41	-12	3,246	-0.37%
2018/09/18	0	0.00	6	27.40	27.40	-6	3,280	-0.18%
2018/09/17	0	0.00	1	27.38	27.46	-1	3,338	-0.03%
2018/09/14	2	27.46	0	0.00	27.40	2	3,392	0.06%
2018/09/13	2	26.87	0	0.00	26.92	2	3,354	0.06%
2018/09/12	15	26.66	0	0.00	26.74	15	3,327	0.45%
2018/09/11	0	0.00	45	26.58	26.78	-45	3,265	-1.38%
2018/09/10	1	26.80	0	0.00	26.67	1	3,260	0.03%
2018/09/07	2	27.13	0	0.00	27.19	2	3,011	0.07%
2018/09/06	3	27.34	0	0.00	27.45	3	2,903	0.10%
2018/09/05	5	27.59	0	0.00	27.53	5	2,877	0.17%
2018/09/03	1	27.80	0	0.00	27.63	1	2,927	0.03%
2018/08/31	0	0.00	2	27.60	27.78	-2	2,999	-0.07%
2018/08/30	0	0.00	1	27.69	27.70	-1	3,069	-0.03%
2018/08/29	1	27.59	0	0.00	27.61	1	3,158	0.03%
2018/08/28	1	27.47	0	0.00	27.56	1	3,165	0.03%
2018/08/16	0	0.00	1	27.00	27.09	-1	3,491	-0.03%
2018/08/15	1	27.07	0	0.00	27.10	1	3,502	0.03%
2018/08/13	2	27.19	0	0.00	27.18	2	3,566	0.06%
2018/08/10	1	27.58	0.6	27.53	27.53	0.4	3,620	0.01%
2018/08/09	0	0.00	1	27.52	27.50	-1	3,723	-0.03%
2018/08/08	0	0.00	2	27.65	27.60	-2	3,754	-0.05%
2018/08/06	1	27.35	5.3	27.41	27.43	-4.3	3,772	-0.11%
2018/08/03	0	0.00	2	27.13	27.18	-2	3,769	-0.05%
2018/08/02	5	27.00	0	0.00	27.00	5	3,725	0.13%
2018/07/31	0	0.00	1	27.06	27.19	-1	3,629	-0.03%
2018/07/30	1	27.06	0	0.00	27.04	1	3,552	0.03%
2018/07/26	0	0.00	3	26.57	26.59	-3	3,256	-0.09%
2018/07/23	0	0.00	0.1	26.24	26.23	-0.1	3,099	0.00%
2018/07/18	0	0.00	3	26.13	26.21	-3	3,264	-0.09%
2018/07/17	1	26.02	2	26.00	25.97	-1	3,205	-0.03%
2018/07/03	1	25.49	0	0.00	25.50	1	2,932	0.03%
2018/07/02	20	25.70	1	25.78	25.61	19	2,896	0.66%
2018/06/29	2	25.55	0	0.00	25.66	2	2,877	0.07%
2018/06/28	3	25.40	0	0.00	25.40	3	2,842	0.11%
2018/06/27	1	25.65	0	0.00	25.64	1	2,725	0.04%
2018/06/26	1	25.65	0	0.00	25.65	1	2,696	0.04%
2018/06/25	4	25.80	0	0.00	25.78	4	2,557	0.16%
2018/06/20	1	26.00	0	0.00	26.10	1	2,418	0.04%
2018/06/14	2	26.50	0	0.00	26.39	2	2,326	0.09%
2018/06/13	1	26.54	0	0.00	26.56	1	2,335	0.04%
2018/06/11	0	0.00	1.3	26.73	26.69	-1.3	2,363	-0.05%
2018/06/08	9	26.66	0	0.00	26.67	9	2,313	0.39%
2018/06/06	0	0.00	1	26.75	26.79	-1	2,205	-0.05%
2018/06/05	0	0.00	1	26.61	26.61	-1	2,104	-0.05%
2018/06/01	1	26.42	0	0.00	26.40	1	2,066	0.05%
2018/05/30	1	26.15	0	0.00	26.01	1	1,931	0.05%
2018/05/28	0	0.00	1	26.33	26.39	-1	1,806	-0.06%
2018/05/24	0	0.00	1	26.40	26.41	-1	1,850	-0.05%
2018/05/23	0	0.00	1	26.40	26.40	-1	1,853	-0.05%
2018/05/21	2	26.40	3	26.36	26.35	-1	1,807	-0.06%
2018/05/17	0	0.00	4	26.13	26.06	-4	1,792	-0.22%
2018/05/16	1	25.88	1	25.95	25.93	0	1,694	0.00%
2018/05/14	0	0.00	3	25.84	25.85	-3	1,896	-0.16%
2018/05/08	1	25.36	0	0.00	25.43	1	1,918	0.05%
2018/04/30	2	25.18	0	0.00	25.40	2	2,301	0.09%
2018/04/27	2	25.09	0	0.00	25.15	2	2,318	0.09%
2018/04/26	4	25.22	0	0.00	25.23	4	2,349	0.17%
2018/04/25	9	25.24	0	0.00	25.31	9	2,317	0.39%
2018/04/17	1	25.68	0	0.00	25.77	1	2,525	0.04%
2018/04/16	2	25.85	0	0.00	25.98	2	2,506	0.08%
2018/04/12	1	26.05	0	0.00	26.00	1	2,575	0.04%
2018/03/30	2	25.97	0	0.00	25.96	2	2,747	0.07%
2018/03/29	2	25.88	0	0.00	25.90	2	2,753	0.07%
2018/03/23	2	25.79	0	0.00	25.82	2	2,712	0.07%
2018/03/19	1	26.18	0	0.00	26.19	1	2,668	0.04%
2018/03/14	0	0.00	4	26.19	26.08	-4	2,648	-0.15%
2018/03/09	2	25.92	0	0.00	25.93	2	2,951	0.07%
2018/03/02	1	25.73	0	0.00	25.76	1	3,122	0.03%
2018/03/01	0	0.00	2	25.73	25.91	-2	3,134	-0.06%
2018/02/27	2	26.06	0	0.00	25.95	2	3,142	0.06%
2018/02/21	0	0.00	1	25.70	25.72	-1	3,099	-0.03%
2018/02/12	2	25.28	0	0.00	25.15	2	3,108	0.06%
2018/02/09	2	24.95	0	0.00	25.50	2	3,102	0.06%
2018/02/07	1	25.40	1	25.35	25.43	0	3,121	0.00%
2018/02/06	1	25.37	0	0.00	24.99	1	3,135	0.03%
2018/02/05	1	25.85	0	0.00	26.00	1	3,057	0.03%
2018/01/31	1	26.30	0	0.00	26.45	1	3,123	0.03%
2018/01/30	1	26.50	0	0.00	26.41	1	3,101	0.03%
2018/01/29	0	0.00	5	26.78	26.80	-5	3,093	-0.16%
2018/01/25	0	0.00	1	26.59	26.45	-1	2,973	-0.03%
2018/01/18	0	0.00	5	26.04	26.02	-5	2,819	-0.18%
2018/01/11	1	25.38	0	0.00	25.41	1	2,600	0.04%
2018/01/08	0	0.00	10	25.55	25.57	-10	2,554	-0.39%
2018/01/04	0	0.00	1	25.37	25.41	-1	2,536	-0.04%
2018/01/03	0.3	25.32	0	0.00	25.31	0.3	2,543	0.01%