元大高股息 (0056)-華南永昌-台南券商分點個股進出

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
36.48
漲跌
▼0.06
漲幅
-0.16%
成交量
38,977張
產業
上市
3447人加入追蹤

立即追蹤
本地時間:13:35(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－華南永昌-台南券商分點個股進出

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

華南永昌-台南券商分點個股進出
華南永昌-台南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
2024/12/17	26.8	36.51	2	36.50	36.48	24.8	36,041	0.07%
2024/12/16	57.9	36.85	1.5	36.69	36.54	56.4	35,845	0.16%
2024/12/13	49.4	36.79	0	0.00	36.88	49.4	35,158	0.14%
2024/12/12	6.1	37.06	2	37.10	37.02	4.1	34,683	0.01%
2024/12/11	14	36.92	1.3	36.99	36.91	12.7	34,701	0.04%
2024/12/10	24.5	37.13	0	0.00	37.05	24.5	34,453	0.07%
2024/12/09	23.7	37.22	3	37.21	37.30	20.7	34,541	0.06%
2024/12/06	4.3	37.32	14	37.35	37.30	-9.7	34,545	-0.03%
2024/12/05	1.1	37.22	6	37.23	37.21	-4.9	34,446	-0.01%
2024/12/04	2.3	37.07	8	37.07	37.09	-5.7	34,574	-0.02%
2024/12/03	4.3	37.09	0	0.00	37.05	4.3	35,545	0.01%
2024/12/02	0.2	36.94	2	36.87	37.02	-1.8	35,261	-0.01%
2024/11/29	30.7	36.28	19	36.12	36.60	11.7	35,078	0.03%
2024/11/28	73.8	36.49	4	36.31	36.50	69.8	34,705	0.20%
2024/11/27	107.4	36.83	1.5	36.93	36.71	105.9	33,867	0.31%	大買/鉅額交易
2024/11/26	4.2	37.28	0	0.00	37.31	4.2	32,482	0.01%
2024/11/25	1.1	37.66	6	37.69	37.48	-4.9	32,293	-0.02%
2024/11/22	33	37.38	5.5	37.39	37.33	27.5	32,291	0.09%
2024/11/21	4.2	36.95	32	36.89	37.10	-27.8	32,283	-0.09%
2024/11/20	7.6	37.14	1	37.25	37.10	6.6	32,075	0.02%
2024/11/19	15.2	37.04	1	37.34	37.25	14.2	31,902	0.04%
2024/11/18	22.5	36.98	5.5	37.13	37.00	17	31,696	0.05%
2024/11/15	74.1	37.19	1	37.14	37.14	73.1	31,188	0.23%
2024/11/14	63.9	37.10	21.2	37.03	37.08	42.7	31,246	0.14%
2024/11/13	8.8	37.38	13.2	37.47	37.49	-4.4	30,369	-0.01%
2024/11/12	31.6	37.59	2	37.62	37.52	29.6	29,998	0.10%
2024/11/11	13.8	37.92	7	38.07	38.08	6.8	29,138	0.02%
2024/11/08	19.2	38.32	5.5	38.25	38.13	13.6	28,899	0.05%
2024/11/07	10.1	38.00	5	38.00	38.16	5.1	28,964	0.02%
2024/11/06	3.1	37.79	18	37.82	37.79	-14.9	28,982	-0.05%
2024/11/05	3.5	37.45	9	37.58	37.68	-5.5	29,104	-0.02%
2024/11/04	6.1	37.38	0.8	37.40	37.48	5.3	30,076	0.02%
2024/11/01	15	36.91	1.8	36.98	37.34	13.2	31,838	0.04%
2024/10/30	23.1	37.49	1.1	37.53	37.42	22	31,978	0.07%
2024/10/29	54.4	37.44	11	37.43	37.49	43.4	31,775	0.14%
2024/10/28	6.2	37.91	21.1	38.07	37.94	-14.9	30,990	-0.05%
2024/10/25	3.1	37.95	2	37.96	37.97	1.1	31,363	0.00%
2024/10/24	42	37.82	0	0.00	37.81	42	32,058	0.13%
2024/10/23	12.7	38.08	0	0.00	38.01	12.7	32,708	0.04%
2024/10/22	0.1	38.14	3.4	38.05	38.16	-3.3	32,661	-0.01%
2024/10/21	6.2	38.14	2	38.15	38.09	4.2	33,633	0.01%
2024/10/18	24.9	38.10	2.2	38.26	38.06	22.7	34,340	0.07%
2024/10/17	19	38.07	7.1	38.02	38.12	11.9	34,334	0.03%
2024/10/16	37.3	38.86	2.3	38.73	39.02	35	34,050	0.10%
2024/10/15	5.9	38.96	16.6	38.97	39.10	-10.6	33,632	-0.03%
2024/10/14	11.1	38.62	0.1	38.65	38.70	11	34,111	0.03%
2024/10/11	34.2	38.55	6.1	38.60	38.60	28	34,137	0.08%
2024/10/09	6.9	38.45	0	0.00	38.43	6.9	33,980	0.02%
2024/10/08	40.7	38.35	0	0.00	38.43	40.7	33,813	0.12%
2024/10/07	10.2	38.49	0.1	38.54	38.64	10.1	33,414	0.03%
2024/10/04	45.7	38.34	1	38.49	38.35	44.7	33,221	0.13%
2024/10/01	97.5	38.56	0	0.00	38.57	97.5	32,581	0.30%
2024/09/30	33.7	38.83	7.1	38.80	38.66	26.6	32,043	0.08%
2024/09/27	18.1	39.00	24.4	39.00	39.01	-6.3	31,992	-0.02%
2024/09/26	7.2	38.89	2.9	38.91	38.75	4.3	32,850	0.01%
2024/09/25	4.1	38.71	29.5	38.73	38.73	-25.4	33,646	-0.08%
2024/09/24	4.3	38.08	1.3	38.19	38.24	3	33,709	0.01%
2024/09/23	5.3	38.24	5	38.27	38.25	0.3	33,817	0.00%
2024/09/20	12.1	38.25	2.1	38.36	38.15	10.1	34,146	0.03%
2024/09/19	2.2	37.90	2.3	37.97	37.97	-0.1	34,336	0.00%
2024/09/18	8.2	37.78	0.1	37.90	37.72	8.1	34,587	0.02%
2024/09/16	0.5	37.86	2.4	37.89	37.98	-1.9	34,423	-0.01%
2024/09/13	1.3	37.85	4	37.85	37.82	-2.7	34,476	-0.01%
2024/09/12	3.2	37.76	5	37.78	37.77	-1.8	34,624	-0.01%
2024/09/11	4.7	37.16	0.1	37.15	37.15	4.6	34,675	0.01%
2024/09/10	18.3	37.33	11	37.34	37.18	7.3	34,657	0.02%
2024/09/09	16.9	37.25	2.4	37.32	37.66	14.5	34,280	0.04%
2024/09/06	11.3	37.65	0	0.00	37.87	11.3	34,090	0.03%
2024/09/05	64.3	37.64	20	37.62	37.63	44.3	33,990	0.13%
2024/09/04	56.1	37.54	0.1	37.61	37.59	56	33,957	0.16%
2024/09/03	17	39.01	5	39.05	38.98	12	32,915	0.04%
2024/09/02	2.2	39.17	1	39.20	39.06	1.2	33,026	0.00%
2024/08/30	23	39.12	2	39.12	39.06	21	33,193	0.06%
2024/08/29	4	38.74	2	39.00	39.01	2	33,286	0.01%
2024/08/28	6.1	38.93	0	0.00	38.99	6.1	33,323	0.02%
2024/08/27	4.3	38.86	0	0.00	38.87	4.3	33,520	0.01%
2024/08/26	46.1	38.90	25.6	39.08	39.02	20.5	33,677	0.06%
2024/08/23	6.2	38.34	5	38.34	38.61	1.2	33,641	0.00%
2024/08/22	1.1	38.60	0	0.00	38.58	1.1	33,645	0.00%
2024/08/21	3.1	38.70	0	0.00	38.66	3.1	34,132	0.01%
2024/08/20	11.3	39.00	3	38.94	38.91	8.3	34,163	0.02%
2024/08/19	0.3	38.98	10.1	38.81	38.83	-9.8	34,359	-0.03%
2024/08/16	2	38.79	7	38.77	38.82	-5	34,635	-0.01%
2024/08/15	2.2	38.29	0.7	38.43	38.17	1.5	34,293	0.00%
2024/08/14	5.9	38.37	1.5	38.34	38.36	4.4	34,342	0.01%
2024/08/13	5.2	37.94	7	38.01	37.98	-1.8	34,322	-0.01%
2024/08/12	6.3	37.89	26.1	37.96	37.88	-19.7	34,454	-0.06%
2024/08/09	2.7	37.55	15	37.36	37.35	-12.3	34,528	-0.04%
2024/08/08	10.7	36.45	15	36.80	36.77	-4.3	34,402	-0.01%
2024/08/07	15.1	36.86	5.1	36.94	36.99	10	34,260	0.03%
2024/08/06	78	35.80	8.5	35.42	35.81	69.5	33,982	0.20%
2024/08/05	116.8	35.36	62.5	35.26	35.11	54.3	32,829	0.17%	大買/
2024/08/02	27.6	38.16	0	0.00	38.00	27.6	30,893	0.09%
2024/08/01	4.5	39.01	7	38.95	39.15	-2.5	30,172	-0.01%
2024/07/31	16.6	38.22	0	0.00	38.37	16.6	30,161	0.05%
2024/07/30	14.2	37.93	1	38.30	38.37	13.2	29,935	0.04%
2024/07/29	21.5	38.58	0.6	38.44	38.42	20.9	29,326	0.07%
2024/07/26	28	38.61	4.1	38.64	38.82	24	28,488	0.08%
2024/07/23	11.4	39.42	5	39.38	39.47	6.4	27,170	0.02%
2024/07/22	29.2	39.04	44	39.10	39.04	-14.8	26,876	-0.06%
2024/07/19	43.4	39.92	45	39.77	39.81	-1.6	25,911	-0.01%
2024/07/18	23.7	40.39	1	40.52	40.40	22.7	25,163	0.09%
2024/07/17	14.2	41.10	0	0.00	41.00	14.2	24,503	0.06%
2024/07/16	47.8	41.27	3	41.27	41.30	44.8	24,409	0.18%
2024/07/15	41.5	42.25	1	42.22	42.37	40.5	25,086	0.16%
2024/07/12	10.8	42.36	1	42.45	42.39	9.8	24,909	0.04%
2024/07/11	7.2	42.64	5.1	42.60	42.65	2.2	25,598	0.01%
2024/07/10	1.9	42.25	10	42.23	42.34	-8.1	27,066	-0.03%
2024/07/09	6.5	42.09	0.1	42.35	42.09	6.5	27,738	0.02%
2024/07/08	9	42.04	12.8	42.13	42.14	-3.8	27,493	-0.01%
2024/07/05	14.6	41.91	3	42.00	41.94	11.6	27,341	0.04%
2024/07/04	0.5	41.73	14.1	41.72	41.88	-13.5	27,085	-0.05%
2024/07/03	5.1	41.33	1.2	41.39	41.42	3.8	26,816	0.01%
2024/07/02	21.4	41.02	1	41.00	41.10	20.4	26,714	0.08%
2024/07/01	51.2	41.38	2.1	41.38	41.35	49.1	25,929	0.19%
2024/06/28	13.5	41.17	1.2	41.19	41.12	12.3	25,162	0.05%
2024/06/27	8	40.94	0	0.00	40.91	8	25,197	0.03%
2024/06/26	10	41.34	0	0.00	41.20	10	25,105	0.04%
2024/06/25	5.3	41.18	35	41.15	41.30	-29.7	24,778	-0.12%
2024/06/24	12.2	41.47	1	41.50	41.41	11.2	24,604	0.05%
2024/06/21	2	41.79	16	41.66	41.90	-14	24,658	-0.06%
2024/06/20	7.1	41.82	2.4	41.92	41.95	4.7	24,702	0.02%
2024/06/19	21.4	41.34	11.1	41.46	41.52	10.3	24,861	0.04%
2024/06/18	3.2	40.89	3.7	40.90	40.96	-0.5	24,809	0.00%
2024/06/17	4	40.71	7.5	40.64	40.79	-3.5	25,013	-0.01%
2024/06/14	2.1	40.53	2.1	40.51	40.55	0	25,218	0.00%
2024/06/13	2	40.32	37.1	40.36	40.42	-35	25,502	-0.14%
2024/06/12	28.6	39.95	0	0.00	39.97	28.6	25,595	0.11%
2024/06/11	1.6	39.92	4.1	39.93	39.95	-2.6	25,805	-0.01%
2024/06/07	1.3	40.00	2	40.03	40.01	-0.7	25,867	0.00%
2024/06/06	2	40.05	17.4	40.01	40.05	-15.4	26,073	-0.06%
2024/06/05	2.1	39.85	0	0.00	39.86	2.1	26,194	0.01%
2024/06/04	1.1	40.02	0	0.00	40.01	1.1	26,673	0.00%
2024/06/03	1	40.32	11.8	40.34	40.32	-10.8	26,970	-0.04%
2024/05/31	1	40.17	5	40.20	39.93	-4	27,267	-0.01%
2024/05/30	19.3	40.06	1.4	40.13	40.03	17.9	27,391	0.07%
2024/05/29	3	40.60	0.7	40.72	40.59	2.4	27,695	0.01%
2024/05/28	13.1	40.72	2	40.80	40.81	11.1	27,722	0.04%
2024/05/27	0	40.76	19.9	40.62	40.74	-19.8	27,745	-0.07%
2024/05/24	1.3	39.89	4.6	40.02	40.10	-3.3	27,490	-0.01%
2024/05/23	1	40.00	15.5	40.03	40.01	-14.5	27,610	-0.05%
2024/05/22	1.1	40.03	15.7	39.94	40.04	-14.6	27,763	-0.05%
2024/05/21	1	39.45	2.8	39.45	39.50	-1.8	27,717	-0.01%
2024/05/20	10.1	39.64	13.1	39.62	39.66	-3	27,847	-0.01%
2024/05/17	0.1	39.53	1.1	39.54	39.51	-1.1	28,163	0.00%
2024/05/16	10	39.63	17.2	39.63	39.60	-7.2	28,312	-0.03%
2024/05/15	1.6	39.42	4.3	39.50	39.30	-2.7	28,593	-0.01%
2024/05/14	2	39.15	7.7	39.17	39.26	-5.7	29,207	-0.02%
2024/05/13	3.2	39.04	8	39.04	39.04	-4.8	29,257	-0.02%
2024/05/10	2.5	38.87	8	38.89	39.04	-5.5	29,446	-0.02%
2024/05/09	0.2	38.98	1	39.07	38.92	-0.8	29,421	0.00%
2024/05/08	2	38.94	0	0.00	39.02	2	29,501	0.01%
2024/05/07	14.2	38.95	0	0.00	38.97	14.2	29,676	0.05%
2024/05/06	4	38.83	8	38.80	38.88	-4	29,727	-0.01%
2024/05/03	1	38.45	5	38.73	38.45	-4	29,694	-0.01%
2024/05/02	3.5	38.21	0	0.00	38.35	3.5	29,894	0.01%
2024/04/30	0.6	38.27	0	0.00	38.32	0.6	29,995	0.00%
2024/04/29	2	38.26	1	38.37	38.34	1	30,224	0.00%
2024/04/26	4.2	37.76	0	0.00	37.69	4.2	30,421	0.01%
2024/04/25	19.3	37.51	0	0.00	37.51	19.3	30,629	0.06%
2024/04/24	12.2	37.73	7	37.74	37.85	5.2	31,019	0.02%
2024/04/23	4.3	37.14	1	37.17	37.12	3.2	32,830	0.01%
2024/04/22	13.6	37.03	1	37.20	36.92	12.6	34,650	0.04%
2024/04/19	58.5	37.36	17	36.90	37.27	41.4	34,860	0.12%
2024/04/18	17.2	38.20	0	0.00	38.18	17.2	33,506	0.05%
2024/04/17	43.8	38.79	1.1	38.84	38.94	42.6	32,984	0.13%
2024/04/16	47.6	38.68	16	38.57	38.49	31.6	32,116	0.10%
2024/04/15	40.2	39.64	3	39.66	39.62	37.2	30,685	0.12%
2024/04/12	4.1	39.96	0	0.00	39.98	4.1	30,281	0.01%
2024/04/11	30.5	39.92	1	39.89	40.09	29.5	30,433	0.10%
2024/04/10	2.1	40.25	5.1	40.30	40.20	-3	30,557	-0.01%
2024/04/09	8	39.98	2.6	40.00	39.99	5.4	31,635	0.02%
2024/04/08	4	39.76	23	39.85	39.92	-19	31,929	-0.06%
2024/04/03	7.2	39.89	6	39.87	39.75	1.2	31,830	0.00%
2024/04/02	9	39.86	9	39.86	39.88	0	31,934	0.00%
2024/04/01	8.7	39.68	1.8	39.81	39.59	6.9	32,441	0.02%
2024/03/29	7.5	39.69	1	39.67	39.86	6.5	32,753	0.02%
2024/03/28	3.5	39.56	0	0.00	39.74	3.5	32,919	0.01%
2024/03/27	13.1	39.39	0	0.00	39.55	13.1	33,013	0.04%
2024/03/26	18.1	39.45	14.1	39.05	39.24	4	33,076	0.01%
2024/03/25	9	39.66	5.1	39.76	39.62	3.9	33,059	0.01%
2024/03/22	13.1	39.86	16.4	40.00	39.80	-3.3	33,201	-0.01%
2024/03/21	12.4	39.89	10	39.88	39.93	2.4	33,133	0.01%
2024/03/20	9	39.84	3.1	40.00	39.63	6	33,302	0.02%
2024/03/19	10	39.49	7.4	39.60	39.70	2.6	33,682	0.01%
2024/03/18	4	39.12	51	39.10	39.36	-47	34,225	-0.14%
2024/03/15	13.1	38.99	51.5	38.77	39.02	-38.4	34,152	-0.11%
2024/03/14	4.6	38.86	4	39.02	38.72	0.6	33,922	0.00%
2024/03/13	19.1	39.05	12.1	39.07	39.08	7	33,830	0.02%
2024/03/12	15.1	38.78	7.5	38.88	38.99	7.6	33,698	0.02%
2024/03/11	11	38.57	1.1	38.47	38.43	9.9	33,783	0.03%
2024/03/08	7.2	38.51	17.1	38.83	38.45	-9.9	33,669	-0.03%
2024/03/07	1.3	38.54	3.5	38.64	38.68	-2.2	33,152	-0.01%
2024/03/06	4	38.38	16.7	38.13	38.53	-12.7	32,892	-0.04%
2024/03/05	6.5	37.98	11.1	38.13	38.16	-4.5	32,576	-0.01%
2024/03/04	4	38.01	56.5	38.10	38.00	-52.5	32,498	-0.16%
2024/03/01	5.1	37.75	6	37.79	37.74	-0.9	32,039	0.00%
2024/02/29	2.1	37.44	9	37.55	37.70	-6.9	32,168	-0.02%
2024/02/27	2.4	37.53	1.1	37.54	37.51	1.4	32,028	0.00%
2024/02/26	0	0.00	8	37.65	37.68	-8	31,870	-0.03%
2024/02/23	3.5	37.67	17.4	37.87	37.59	-14	31,783	-0.04%
2024/02/22	0.1	37.59	22.4	37.63	37.65	-22.4	32,100	-0.07%
2024/02/21	5	37.32	13	37.34	37.29	-8	31,762	-0.03%
2024/02/20	8.1	37.38	18.1	37.38	37.39	-9.9	31,741	-0.03%
2024/02/19	1.2	37.12	3	37.12	37.14	-1.8	31,436	-0.01%
2024/02/16	0.1	37.08	26.9	37.10	37.07	-26.8	31,677	-0.08%
2024/02/15	2	36.85	6	36.80	36.86	-4	31,353	-0.01%
2024/02/05	1	36.25	7	36.44	36.45	-6	30,608	-0.02%
2024/02/02	0	0.00	7	36.47	36.45	-7	30,525	-0.02%
2024/02/01	4	36.27	3.1	36.27	36.30	0.9	30,337	0.00%
2024/01/31	7.1	36.19	6	36.18	36.20	1.1	30,544	0.00%
2024/01/30	0	0.00	5.1	36.33	36.36	-5.1	30,496	-0.02%
2024/01/29	5	36.26	1	36.20	36.28	4	30,526	0.01%
2024/01/26	9.7	36.10	0	0.00	36.07	9.7	30,394	0.03%
2024/01/25	1	36.32	8	36.33	36.29	-7	30,391	-0.02%
2024/01/24	8.5	36.27	11.3	36.29	36.23	-2.8	30,277	-0.01%
2024/01/23	1	36.23	5	36.19	36.20	-4	30,812	-0.01%
2024/01/22	0	36.10	9.5	36.11	36.14	-9.5	30,686	-0.03%
2024/01/19	8.1	35.33	4.3	35.54	35.65	3.8	30,473	0.01%
2024/01/18	10.8	35.04	7	35.04	35.12	3.8	31,058	0.01%
2024/01/17	46	35.37	21	35.28	35.19	25	30,727	0.08%
2024/01/16	75.1	36.28	33	36.28	36.37	42.1	29,046	0.14%
2024/01/15	9.7	36.48	0	0.00	36.42	9.7	27,642	0.04%
2024/01/12	15	36.33	4	36.21	36.33	11	27,656	0.04%
2024/01/11	12.8	36.28	1	36.40	36.39	11.8	28,953	0.04%
2024/01/10	35.6	36.25	9	36.27	36.24	26.6	31,275	0.09%
2024/01/09	22.5	36.58	57	36.46	36.49	-34.5	32,297	-0.11%
2024/01/08	7.2	36.65	0	0.00	36.57	7.2	32,979	0.02%
2024/01/05	5.1	36.62	1	36.75	36.55	4	33,330	0.01%
2024/01/04	15.2	36.60	15.5	36.64	36.59	-0.4	33,253	0.00%
2024/01/03	21.1	36.72	9.5	36.79	36.68	11.6	33,531	0.03%
2024/01/02	4.7	37.18	0.6	37.12	37.17	4.2	32,601	0.01%
2023/12/29	19.1	37.38	16.1	37.41	37.40	3	32,410	0.01%
2023/12/28	4.2	37.35	14.1	37.48	37.33	-10	32,806	-0.03%
2023/12/27	8.2	37.37	100.3	37.36	37.42	-92.1	33,456	-0.28%
2023/12/26	0.2	36.84	34.5	36.86	37.00	-34.3	33,230	-0.10%
2023/12/25	1	36.65	18.2	36.64	36.65	-17.2	32,781	-0.05%
2023/12/22	0	36.36	4.9	36.36	36.37	-4.9	32,487	-0.02%
2023/12/21	3	36.33	0	0.00	36.33	3	32,461	0.01%
2023/12/20	2	36.50	10.3	36.49	36.57	-8.3	32,376	-0.03%
2023/12/19	20.9	36.01	1	36.00	36.10	19.9	32,120	0.06%
2023/12/18	1.6	36.34	4.8	36.36	36.38	-3.3	32,281	-0.01%
2023/12/15	9.1	36.43	12.1	36.54	36.36	-3	32,159	-0.01%
2023/12/14	2	36.45	50.3	36.49	36.55	-48.3	31,933	-0.15%
2023/12/13	3	35.99	43.4	36.02	36.06	-40.4	31,472	-0.13%
2023/12/12	1.3	35.61	2.2	35.63	35.58	-0.9	30,915	0.00%
2023/12/11	0	35.46	3.1	35.48	35.47	-3	30,849	-0.01%
2023/12/08	0	35.43	2.6	35.45	35.42	-2.5	30,809	-0.01%
2023/12/07	3.1	35.28	0.2	35.32	35.25	2.9	30,780	0.01%
2023/12/06	0	0.00	8.3	35.30	35.31	-8.3	31,299	-0.03%
2023/12/05	4.2	35.00	0.2	35.02	35.05	4	31,001	0.01%
2023/12/04	1	35.22	13.1	35.24	35.19	-12	30,868	-0.04%
2023/12/01	1	35.07	47	35.10	35.13	-46	30,932	-0.15%
2023/11/30	2.3	35.01	0	0.00	35.08	2.3	30,907	0.01%
2023/11/29	0.6	35.06	4	35.09	35.09	-3.4	30,961	-0.01%
2023/11/28	0	0.00	3	34.83	34.90	-3	30,789	-0.01%
2023/11/27	16.2	34.81	4	34.80	34.75	12.2	30,758	0.04%
2023/11/24	5	34.97	0.7	34.98	34.94	4.4	30,597	0.01%
2023/11/23	7	35.04	1	35.05	34.97	6	30,643	0.02%
2023/11/22	3.3	35.05	2	34.98	35.05	1.3	30,857	0.00%
2023/11/21	2	35.24	24.2	35.21	35.30	-22.2	31,044	-0.07%
2023/11/20	2	34.85	1	34.86	34.90	1	31,152	0.00%
2023/11/17	0.2	34.85	1	34.90	34.82	-0.8	31,201	0.00%
2023/11/16	4.2	34.76	7	34.87	34.77	-2.8	31,282	-0.01%
2023/11/15	3.1	34.90	21.2	34.93	34.83	-18.1	31,235	-0.06%
2023/11/14	1.4	34.61	1.2	34.68	34.68	0.3	31,232	0.00%
2023/11/13	0	34.55	1	34.62	34.54	-1	31,300	0.00%
2023/11/10	6	34.37	0	0.00	34.43	6	31,543	0.02%
2023/11/08	8.6	34.62	32.5	34.48	34.54	-23.9	32,047	-0.07%
2023/11/07	5.1	34.17	0	0.00	34.23	5.1	32,009	0.02%
2023/11/06	3.5	34.11	17.2	34.19	34.24	-13.7	32,783	-0.04%
2023/11/03	2.1	33.70	6.8	33.69	33.69	-4.7	32,772	-0.01%
2023/11/02	3.1	33.46	15.2	33.45	33.52	-12.1	33,164	-0.04%
2023/11/01	4.5	32.78	3.2	32.80	32.89	1.4	33,528	0.00%
2023/10/31	24.9	32.88	1.2	33.19	32.69	23.7	34,305	0.07%
2023/10/30	1.1	33.17	1	33.22	33.23	0.1	35,099	0.00%
2023/10/27	1.2	33.22	0.1	33.10	33.13	1.2	35,971	0.00%
2023/10/26	34	33.04	1	33.12	33.10	33	37,274	0.09%
2023/10/25	4	33.60	1	33.61	33.62	3	37,595	0.01%
2023/10/24	6.2	33.22	4	33.36	33.47	2.2	38,032	0.01%
2023/10/23	17.5	33.11	22	33.19	33.08	-4.5	38,620	-0.01%
2023/10/20	40.1	33.21	1	33.05	33.40	39.1	39,802	0.10%
2023/10/19	61.1	33.56	2	33.56	33.65	59.1	41,284	0.14%
2023/10/18	58.8	34.79	0	0.00	34.90	58.8	40,573	0.14%
2023/10/17	90	35.39	0	0.00	35.27	90	38,508	0.23%
2023/10/16	40.8	35.47	1	35.49	35.52	39.8	38,342	0.10%
2023/10/13	42.1	35.66	0	0.00	35.72	42.1	38,793	0.11%
2023/10/12	5.3	35.88	10	35.98	35.98	-4.7	39,925	-0.01%
2023/10/11	3.1	35.74	8.1	36.04	35.78	-4.9	41,376	-0.01%
2023/10/06	11	35.74	12.6	35.85	35.79	-1.6	42,535	0.00%
2023/10/05	0	0.00	8.1	35.64	35.69	-8.1	43,168	-0.02%
2023/10/04	29.2	35.33	2.1	35.23	35.39	27.1	43,474	0.06%
2023/10/03	21.3	35.79	0.5	35.79	35.60	20.9	43,353	0.05%
2023/10/02	0.1	35.72	15.1	35.75	35.74	-15	43,325	-0.03%
2023/09/28	3	35.06	0.1	35.21	35.06	3	43,861	0.01%
2023/09/27	7.3	34.75	1	34.81	34.87	6.3	44,651	0.01%
2023/09/26	12.2	34.89	3.6	34.93	34.76	8.5	45,761	0.02%
2023/09/25	51.1	35.02	0.2	35.02	35.08	50.9	46,125	0.11%
2023/09/22	6.2	34.59	4	34.76	34.89	2.2	46,174	0.00%
2023/09/21	14.1	34.60	26	34.61	34.70	-11.9	46,266	-0.03%
2023/09/20	3	35.03	1	35.22	35.05	2	45,945	0.00%
2023/09/19	6.1	35.16	2	35.36	35.14	4.1	46,493	0.01%
2023/09/18	5	35.29	2	35.33	35.31	3	46,664	0.01%
2023/09/15	2.1	35.47	33.1	35.59	35.58	-31	46,803	-0.07%
2023/09/14	3.9	35.26	19	35.29	35.31	-15.1	46,953	-0.03%
2023/09/13	1.9	34.82	1	34.82	34.86	0.9	47,064	0.00%
2023/09/12	2.3	34.83	2.1	34.74	34.80	0.2	47,518	0.00%
2023/09/11	37.1	34.84	1	35.33	34.79	36.1	48,056	0.08%
2023/09/08	3.1	35.39	0	0.00	35.42	3.1	47,956	0.01%
2023/09/07	2	35.45	0	0.00	35.45	2	48,886	0.00%
2023/09/06	1	35.57	1.5	35.59	35.60	-0.5	49,568	0.00%
2023/09/04	6	35.08	1	35.13	35.27	5	50,141	0.01%
2023/09/01	4	35.18	1	35.27	35.12	3	50,299	0.01%
2023/08/31	1.2	35.12	0	0.00	35.31	1.2	50,522	0.00%
2023/08/30	3.1	35.48	1.3	35.35	35.35	1.8	50,824	0.00%
2023/08/29	8.8	35.06	0.1	35.03	35.16	8.7	51,337	0.02%
2023/08/28	7.2	35.03	1	35.14	35.06	6.2	51,398	0.01%
2023/08/25	19.1	35.19	2	35.20	35.14	17.1	51,319	0.03%
2023/08/24	6.3	35.97	26.3	35.98	35.76	-20	51,396	-0.04%
2023/08/23	0	0.00	4.1	35.42	35.43	-4.1	51,458	-0.01%
2023/08/22	1.3	35.13	1	35.26	35.11	0.3	52,007	0.00%
2023/08/21	1.2	34.89	1.2	34.91	34.85	0	52,135	0.00%
2023/08/18	7.3	34.77	9.4	34.87	34.84	-2.1	52,121	0.00%
2023/08/17	8.1	35.02	32	35.22	35.33	-23.9	51,806	-0.05%
2023/08/16	0	0.00	8.1	34.88	35.14	-8.1	51,736	-0.02%
2023/08/15	2.1	34.87	9	34.84	34.85	-6.9	51,873	-0.01%
2023/08/14	16.3	34.26	13	34.25	34.28	3.3	52,221	0.01%
2023/08/11	4.3	34.67	0	0.00	34.56	4.3	52,016	0.01%
2023/08/10	41	34.49	30	34.48	34.43	11	52,010	0.02%
2023/08/09	5	35.42	9	35.54	35.35	-4	51,239	-0.01%
2023/08/08	5	35.60	7.1	35.61	35.59	-2.1	50,991	0.00%
2023/08/07	7.1	35.46	75.1	35.37	35.70	-68	50,577	-0.13%
2023/08/04	6.2	34.47	3	34.37	34.74	3.2	50,055	0.01%
2023/08/02	58.9	34.79	9.1	34.55	34.51	49.8	49,160	0.10%
2023/08/01	9.1	35.62	86	35.90	35.73	-76.9	47,781	-0.16%
2023/07/31	20.5	35.96	48.6	36.64	35.74	-28.1	46,827	-0.06%
2023/07/28	5	35.99	27.4	36.32	36.58	-22.4	45,368	-0.05%
2023/07/27	9.2	36.30	16.7	36.24	36.10	-7.5	44,245	-0.02%
2023/07/26	8.1	35.95	8.4	36.06	36.02	-0.3	43,693	0.00%
2023/07/25	13	36.28	22.8	36.44	36.05	-9.8	42,844	-0.02%
2023/07/24	7	35.65	81.3	35.79	35.99	-74.3	41,141	-0.18%
2023/07/21	1.1	35.14	29.1	35.28	35.26	-28	39,128	-0.07%
2023/07/20	4	34.65	6.1	34.63	34.71	-2.1	38,945	-0.01%
2023/07/19	24.9	34.70	23	34.71	34.36	1.9	38,430	0.00%
2023/07/18	48.3	35.43	11	35.36	35.11	37.3	37,308	0.10%
2023/07/17	20.5	35.85	26.5	35.81	35.94	-6.1	35,892	-0.02%
2023/07/14	30.2	35.48	20.2	35.46	35.54	10	33,984	0.03%
2023/07/13	9.3	35.08	27.5	35.32	34.82	-18.2	32,411	-0.06%
2023/07/12	4	34.22	19.6	34.11	34.30	-15.6	30,636	-0.05%
2023/07/11	0.2	33.61	7.6	33.75	33.80	-7.5	29,710	-0.03%
2023/07/10	7.6	33.14	4.6	33.31	33.18	3	29,355	0.01%
2023/07/07	16.8	33.03	7.2	33.03	33.08	9.6	28,963	0.03%
2023/07/06	88	33.46	66	33.50	33.34	22	28,125	0.08%
2023/07/05	36.8	33.77	5	33.72	33.71	31.8	27,144	0.12%
2023/07/04	19.6	33.85	6.2	33.68	33.91	13.5	26,313	0.05%
2023/07/03	1.1	33.01	5.1	33.07	33.24	-3.9	25,368	-0.02%
2023/06/30	4	32.58	5.5	32.63	32.67	-1.5	25,119	-0.01%
2023/06/29	2.1	32.57	1	32.50	32.53	1.1	25,191	0.00%
2023/06/28	1.4	32.42	2	32.37	32.30	-0.6	25,050	0.00%
2023/06/27	24.8	32.27	6.6	32.44	32.18	18.2	25,112	0.07%
2023/06/26	3.5	32.71	8	32.78	32.77	-4.5	24,721	-0.02%
2023/06/21	1.2	32.61	43	32.68	32.83	-41.8	24,714	-0.17%
2023/06/20	19.4	32.51	12.8	32.45	32.48	6.7	24,470	0.03%
2023/06/19	16.1	32.71	10	32.69	32.73	6.1	24,190	0.03%
2023/06/16	8.6	32.63	5.5	32.83	32.78	3.1	23,898	0.01%
2023/06/15	8.2	32.67	19.3	32.68	32.69	-11.1	23,537	-0.05%
2023/06/14	0.2	32.27	0	0.00	32.32	0.2	23,053	0.00%
2023/06/13	5.8	32.23	11.1	32.06	32.20	-5.3	22,990	-0.02%
2023/06/12	5.2	31.79	0	0.00	31.78	5.2	22,212	0.02%
2023/06/09	1	31.40	19	31.68	31.78	-18	21,791	-0.08%
2023/06/08	43.2	31.33	0	0.00	31.24	43.2	21,944	0.20%
2023/06/07	3.8	31.37	0.3	31.45	31.46	3.5	22,078	0.02%
2023/06/06	3	31.10	9	31.14	31.15	-6	22,001	-0.03%
2023/06/05	5	30.99	8.8	31.04	31.10	-3.8	21,934	-0.02%
2023/06/02	1	30.91	5.1	30.95	30.93	-4.1	21,734	-0.02%
2023/06/01	9.3	30.39	16	30.40	30.47	-6.7	21,375	-0.03%
2023/05/31	9.1	30.45	24.2	30.54	30.49	-15.1	21,387	-0.07%
2023/05/30	15.1	30.53	2	30.51	30.52	13.1	21,242	0.06%
2023/05/29	13	30.63	40.7	30.63	30.65	-27.7	20,974	-0.13%
2023/05/26	8	30.09	23.2	30.09	30.13	-15.2	20,701	-0.07%
2023/05/25	7	29.76	32.1	29.79	29.78	-25.1	20,433	-0.12%
2023/05/24	2.5	29.32	6	29.32	29.43	-3.5	20,364	-0.02%
2023/05/23	0.1	29.33	17	29.39	29.37	-17	20,586	-0.08%
2023/05/22	8.5	29.37	6.4	29.35	29.35	2.2	20,555	0.01%
2023/05/19	1	29.30	6	29.31	29.31	-5	20,426	-0.02%
2023/05/18	0.5	28.99	22	29.03	29.05	-21.5	20,315	-0.11%
2023/05/17	3.1	28.72	8.1	28.72	28.76	-5	19,833	-0.03%
2023/05/16	18.1	28.63	6	28.64	28.65	12.1	19,596	0.06%
2023/05/15	4.2	28.36	0	0.00	28.42	4.2	19,581	0.02%
2023/05/12	1	28.28	5	28.42	28.45	-4	19,709	-0.02%
2023/05/11	4.9	28.44	9	28.41	28.40	-4.1	19,730	-0.02%
2023/05/10	15.5	28.56	2	28.53	28.54	13.5	19,819	0.07%
2023/05/09	1	28.65	0.1	28.57	28.64	0.9	19,838	0.00%
2023/05/08	11.9	28.61	0	0.00	28.67	11.9	20,137	0.06%
2023/05/04	1.5	28.46	3.3	28.40	28.45	-1.8	20,512	-0.01%
2023/05/03	4.5	28.34	10	28.29	28.42	-5.5	20,639	-0.03%
2023/05/02	4.3	28.28	2	28.42	28.44	2.3	20,848	0.01%
2023/04/28	7.9	28.20	0	0.00	28.23	7.9	21,218	0.04%
2023/04/27	3.1	28.02	3	27.82	28.02	0.1	21,247	0.00%
2023/04/26	12.4	27.68	0	0.00	27.84	12.4	21,374	0.06%
2023/04/25	17.9	27.94	10	28.03	27.80	7.9	21,169	0.04%
2023/04/24	7.2	28.25	6	28.25	28.27	1.2	20,386	0.01%
2023/04/21	13.4	28.28	10.5	28.30	28.19	2.9	20,417	0.01%
2023/04/20	2.2	28.43	4	28.46	28.43	-1.8	20,440	-0.01%
2023/04/19	3.3	28.64	1	28.54	28.55	2.3	20,772	0.01%
2023/04/18	4.2	28.67	2.2	28.73	28.67	2	20,861	0.01%
2023/04/17	0.1	28.79	0	0.00	28.80	0.1	20,763	0.00%
2023/04/14	0	0.00	11	28.68	28.74	-11	20,701	-0.05%
2023/04/13	6.1	28.74	5.6	28.71	28.71	0.5	20,739	0.00%
2023/04/12	6.3	28.79	1	28.80	28.85	5.3	20,533	0.03%
2023/04/11	6	28.70	2	28.60	28.70	4	20,618	0.02%
2023/04/10	4.3	28.48	0.1	28.53	28.50	4.2	20,786	0.02%
2023/04/07	5	28.45	0	0.00	28.43	5	20,709	0.02%
2023/04/06	3.5	28.38	0	0.00	28.47	3.5	20,739	0.02%
2023/03/31	1.2	28.49	9	28.42	28.43	-7.8	20,527	-0.04%
2023/03/30	0.1	28.25	11	28.26	28.29	-10.9	20,270	-0.05%
2023/03/29	0.2	28.11	0	0.00	28.15	0.2	20,139	0.00%
2023/03/28	4.3	28.07	1	28.08	28.06	3.3	20,445	0.02%
2023/03/27	5.5	28.23	6	28.27	28.31	-0.5	20,288	0.00%
2023/03/24	1	28.25	55	28.21	28.26	-54	20,355	-0.27%
2023/03/23	5	28.20	23.2	28.09	28.12	-18.2	20,172	-0.09%
2023/03/22	14	28.04	21.1	28.04	28.05	-7.1	20,077	-0.04%
2023/03/21	4	27.85	3	27.83	27.84	1	19,992	0.01%
2023/03/20	1.2	27.75	0	0.00	27.76	1.2	20,057	0.01%
2023/03/17	2.3	27.62	33	27.70	27.76	-30.7	19,971	-0.15%
2023/03/16	4.2	27.49	32.2	27.49	27.50	-28	20,002	-0.14%
2023/03/15	1.1	27.70	0	0.00	27.66	1.1	19,828	0.01%
2023/03/14	4.2	27.70	2	27.68	27.66	2.2	20,028	0.01%
2023/03/13	2.2	27.72	14.5	27.84	27.93	-12.3	19,940	-0.06%
2023/03/10	21.1	27.91	12.5	27.91	27.86	8.6	19,434	0.04%
2023/03/09	5.3	28.30	2	28.22	28.24	3.3	19,250	0.02%
2023/03/08	8.2	28.24	0	0.00	28.37	8.2	19,260	0.04%
2023/03/07	3	28.25	10	28.30	28.38	-7	19,170	-0.04%
2023/03/06	2.3	28.24	12	28.23	28.25	-9.7	19,336	-0.05%
2023/03/03	10	27.96	7	27.98	27.95	3	19,265	0.02%
2023/03/02	0	27.74	11	27.76	27.78	-11	19,261	-0.06%
2023/03/01	14.1	27.63	0	0.00	27.72	14.1	19,262	0.07%
2023/02/24	12.3	27.76	0	0.00	27.67	12.3	19,252	0.06%
2023/02/23	5.1	27.76	6	27.70	27.74	-0.9	18,853	0.00%
2023/02/22	13.1	27.32	15.1	27.41	27.40	-2	18,630	-0.01%
2023/02/21	1.2	27.50	1	27.51	27.53	0.2	18,676	0.00%
2023/02/20	2.1	27.32	0	0.00	27.41	2.1	18,848	0.01%
2023/02/17	10.2	27.21	0	0.00	27.24	10.2	19,228	0.05%
2023/02/16	5	27.25	7.2	27.32	27.33	-2.2	19,710	-0.01%
2023/02/15	9.6	27.09	0	0.00	27.05	9.6	19,842	0.05%
2023/02/13	21.2	26.89	0	0.00	26.97	21.2	20,252	0.10%
2023/02/10	6.1	27.00	2	27.02	27.02	4.1	20,463	0.02%
2023/02/09	3	27.14	22	27.14	27.15	-19	20,644	-0.09%
2023/02/08	1.2	27.15	9	27.14	27.15	-7.8	20,772	-0.04%
2023/02/07	2	26.90	6	26.94	26.94	-4	20,779	-0.02%
2023/02/06	29.6	26.89	4	26.94	26.92	25.6	20,807	0.12%
2023/02/03	2.2	26.93	16	27.00	27.00	-13.8	20,631	-0.07%
2023/02/02	43.2	26.96	8	26.92	26.99	35.2	20,588	0.17%
2023/02/01	11.3	26.66	57.5	26.67	26.67	-46.2	20,715	-0.22%
2023/01/31	8	26.61	76	26.66	26.54	-68	20,789	-0.33%
2023/01/30	17.2	26.46	10.5	26.47	26.53	6.7	20,925	0.03%
2023/01/17	16.2	26.05	10	26.04	26.06	6.2	21,187	0.03%
2023/01/16	3	26.05	8	26.04	26.02	-5	21,491	-0.02%
2023/01/13	10.2	26.00	6	26.00	25.98	4.2	21,901	0.02%
2023/01/12	13.4	26.05	3.2	26.03	25.99	10.2	23,355	0.04%
2023/01/11	1.1	26.10	2	26.11	26.07	-1	26,140	0.00%
2023/01/10	2.5	26.03	2	26.04	26.06	0.5	28,394	0.00%
2023/01/09	3.2	25.87	12	25.92	25.94	-8.8	30,395	-0.03%
2023/01/06	1.1	25.58	4	25.62	25.66	-2.9	30,737	-0.01%
2023/01/05	2.2	25.55	1	25.46	25.46	1.2	31,646	0.00%
2023/01/04	1	25.44	1	25.45	25.45	0	32,661	0.00%
2023/01/03	3.1	25.27	1	25.46	25.49	2.1	34,171	0.01%
2022/12/30	2	25.44	0.1	25.47	25.40	1.9	35,174	0.01%
2022/12/29	9.2	25.17	2.2	25.16	25.29	7	36,105	0.02%
2022/12/28	14.4	25.38	18	25.32	25.38	-3.6	37,580	-0.01%
2022/12/27	0.1	25.67	1	25.66	25.63	-0.9	39,029	0.00%
2022/12/26	1	25.53	2	25.54	25.58	-1	39,495	0.00%
2022/12/23	0.5	25.51	0	0.00	25.60	0.5	40,046	0.00%
2022/12/22	1	25.66	0.1	25.57	25.67	0.9	40,666	0.00%
2022/12/21	1.1	25.35	1.1	25.38	25.34	0.1	41,902	0.00%
2022/12/20	19.4	25.46	26	25.54	25.30	-6.6	42,413	-0.02%
2022/12/19	1.1	25.74	0	0.00	25.73	1.1	43,612	0.00%
2022/12/16	30	25.48	15	25.69	25.70	15	43,959	0.03%
2022/12/15	25.4	25.68	1	25.70	25.70	24.4	44,276	0.06%
2022/12/14	4	25.67	4	25.69	25.68	0	44,807	0.00%
2022/12/13	10.2	25.56	102	25.60	25.53	-91.9	45,119	-0.20%	大賣/
2022/12/12	2.2	25.39	2.2	25.36	25.50	0	45,266	0.00%
2022/12/09	2.1	25.48	0	0.00	25.51	2.1	45,466	0.00%
2022/12/08	8.4	25.28	0	0.00	25.29	8.4	45,414	0.02%
2022/12/07	11.4	25.47	0	0.00	25.44	11.4	45,356	0.03%
2022/12/06	116.1	25.67	3	25.77	25.61	113.1	45,095	0.25%	大買/鉅額交易
2022/12/05	3.2	25.85	1.2	25.91	25.87	2	44,791	0.00%
2022/12/02	2.2	25.79	3.1	25.73	25.73	-0.9	44,678	0.00%
2022/12/01	2.1	25.85	141.2	25.85	25.82	-139	44,927	-0.31%	大賣/鉅額交易
2022/11/30	5.1	25.56	2.2	25.61	25.65	2.9	44,924	0.01%
2022/11/29	3.2	25.29	0	0.00	25.47	3.2	45,006	0.01%
2022/11/28	12.4	25.30	8	25.35	25.32	4.4	45,368	0.01%
2022/11/25	40.1	25.53	2.4	25.54	25.52	37.7	45,495	0.08%
2022/11/24	1.4	25.45	5	25.42	25.54	-3.6	45,526	-0.01%
2022/11/23	1.2	25.31	5	25.27	25.30	-3.9	45,616	-0.01%
2022/11/22	22	25.11	3	25.08	25.10	19	46,286	0.04%
2022/11/21	4.6	25.33	2	25.24	25.22	2.6	46,210	0.01%
2022/11/18	4.2	25.54	3	25.61	25.43	1.2	46,058	0.00%
2022/11/17	3.4	25.40	4	25.57	25.58	-0.6	46,115	0.00%
2022/11/16	106.3	25.49	4.1	25.58	25.53	102.2	46,277	0.22%	大買/鉅額交易
2022/11/15	2	25.47	5	25.43	25.55	-3	46,005	-0.01%
2022/11/14	4.2	25.30	2.5	25.34	25.42	1.7	45,523	0.00%
2022/11/11	1.2	25.01	15.1	25.01	25.00	-13.9	44,997	-0.03%
2022/11/10	8.6	24.52	0.1	24.57	24.53	8.5	44,523	0.02%
2022/11/09	1.8	24.56	0	0.00	24.61	1.8	44,514	0.00%
2022/11/08	9	24.30	1	24.31	24.23	8	44,336	0.02%
2022/11/07	2.1	24.06	24	24.02	24.06	-22	43,972	-0.05%
2022/11/04	3.1	23.49	10	23.42	23.64	-6.9	43,722	-0.02%
2022/11/03	11	23.52	0.4	23.59	23.58	10.6	43,744	0.02%
2022/11/02	1.8	23.66	2	23.64	23.67	-0.3	43,687	0.00%
2022/11/01	3.2	23.55	0	0.00	23.55	3.2	43,778	0.01%
2022/10/31	3.2	23.50	1	23.52	23.48	2.2	43,858	0.01%
2022/10/28	32.5	23.34	2	23.45	23.31	30.5	44,013	0.07%
2022/10/27	0	23.49	0	0.00	23.58	0	43,742	0.00%
2022/10/26	3.2	23.33	0.1	23.36	23.41	3.1	43,975	0.01%
2022/10/25	8.2	23.46	2	23.40	23.40	6.2	43,675	0.01%
2022/10/24	5.1	23.81	4	23.76	23.69	1.1	43,127	0.00%
2022/10/21	15.2	23.70	9	23.66	23.58	6.2	42,952	0.01%
2022/10/20	116.8	23.53	4	23.42	23.65	112.8	42,434	0.27%	大買/鉅額交易
2022/10/19	41.8	23.92	3	23.93	23.95	38.8	41,038	0.09%
2022/10/18	184	25.75	6	25.81	25.84	178	38,264	0.47%	大買/鉅額交易
2022/10/17	118.8	25.51	0	0.00	25.77	118.8	36,062	0.33%	大買/鉅額交易
2022/10/14	52.5	25.93	0	0.00	25.91	52.5	33,875	0.15%
2022/10/13	67.9	25.61	0	0.00	25.53	67.9	33,319	0.20%
2022/10/12	64.9	25.76	2	25.81	25.82	62.9	32,298	0.19%
2022/10/11	51.2	25.88	48	25.78	25.85	3.2	31,414	0.01%
2022/10/07	20.6	26.34	2	26.30	26.28	18.6	30,057	0.06%
2022/10/06	60.5	26.55	43	26.51	26.57	17.5	29,048	0.06%
2022/10/05	42.4	26.61	5	26.61	26.62	37.4	28,495	0.13%
2022/10/04	98.4	26.19	2	26.24	26.27	96.4	27,349	0.35%
2022/10/03	6.4	25.65	0	0.00	25.67	6.4	25,742	0.02%
2022/09/30	18.4	25.57	1	25.57	25.78	17.4	25,645	0.07%
2022/09/29	33.2	25.89	0	0.00	25.81	33.2	25,407	0.13%
2022/09/28	74.2	25.95	4	26.21	25.83	70.2	25,726	0.27%
2022/09/27	16.1	26.26	9	26.23	26.33	7.1	24,823	0.03%
2022/09/26	104.5	26.48	2	26.34	26.33	102.5	24,841	0.41%	大買/鉅額交易
2022/09/23	18.1	27.09	0	0.00	27.06	18.1	24,343	0.07%
2022/09/22	20.8	27.14	1	27.14	27.17	19.8	24,787	0.08%
2022/09/21	25.7	27.66	0	0.00	27.64	25.7	24,382	0.11%
2022/09/20	10.5	27.98	0	0.00	27.98	10.5	24,002	0.04%
2022/09/19	2.1	28.18	0	0.00	28.06	2.1	23,870	0.01%
2022/09/16	4.4	28.25	2	28.27	28.28	2.4	23,904	0.01%
2022/09/15	1	28.61	2	28.59	28.59	-1	24,377	0.00%
2022/09/14	6.2	28.32	0	0.00	28.35	6.2	25,063	0.02%
2022/09/13	8	28.67	7	28.69	28.71	1	25,067	0.00%
2022/09/12	0.1	28.58	8	28.59	28.56	-7.9	25,899	-0.03%
2022/09/08	11.1	27.91	6	28.18	28.25	5.1	26,541	0.02%
2022/09/07	35.8	27.94	2	27.94	27.90	33.8	27,361	0.12%
2022/09/06	8.5	28.07	0	0.00	28.08	8.5	27,108	0.03%
2022/09/05	14.8	28.03	3	28.18	28.18	11.8	27,077	0.04%
2022/09/02	18.9	28.23	0	0.00	28.10	18.9	27,375	0.07%
2022/09/01	19	28.40	3	28.42	28.44	16	26,958	0.06%
2022/08/31	2	28.52	2	28.67	28.79	0	26,588	0.00%
2022/08/30	1	28.45	0	0.00	28.67	1	26,330	0.00%
2022/08/29	57.6	28.49	23	28.43	28.45	34.6	26,109	0.13%
2022/08/26	0.1	29.14	2	29.11	29.10	-1.9	25,430	-0.01%
2022/08/25	2	28.94	0	0.00	28.94	2	25,285	0.01%
2022/08/24	10.2	28.83	12	28.84	28.80	-1.8	25,177	-0.01%
2022/08/23	17.2	28.96	0	0.00	28.93	17.2	24,848	0.07%
2022/08/22	9.4	29.19	1	29.18	29.25	8.4	24,388	0.03%
2022/08/19	5	29.35	5	29.40	29.42	0	24,110	0.00%
2022/08/18	0	0.00	1	29.25	29.29	-1	24,128	0.00%
2022/08/17	1	29.24	1	29.21	29.28	0	24,037	0.00%
2022/08/16	1	29.22	0	0.00	29.24	1	24,041	0.00%
2022/08/15	25.4	29.19	2	29.16	29.22	23.4	23,880	0.10%
2022/08/12	3	29.18	0	0.00	29.30	3	23,637	0.01%
2022/08/11	0	0.00	1	29.12	29.12	-1	23,814	0.00%
2022/08/10	5.6	28.86	0	0.00	28.81	5.6	23,742	0.02%
2022/08/09	3	28.92	1	28.89	29.07	2	23,654	0.01%
2022/08/08	0.1	28.80	0	0.00	28.87	0.1	23,892	0.00%
2022/08/05	0	0.00	11	28.57	28.87	-11	23,904	-0.05%
2022/08/04	8.6	28.22	3.8	28.34	28.43	4.8	24,150	0.02%
2022/08/03	7.3	28.34	0	0.00	28.44	7.3	24,195	0.03%
2022/08/02	19	28.38	0	0.00	28.45	19	24,176	0.08%
2022/08/01	0.1	28.74	3.1	28.71	28.76	-3	24,031	-0.01%
2022/07/29	0	0.00	2.7	28.52	28.55	-2.7	24,047	-0.01%
2022/07/28	9.1	28.18	0.1	28.35	28.18	9	23,873	0.04%
2022/07/27	5.1	28.00	0	0.00	28.25	5.1	23,648	0.02%
2022/07/26	6.2	28.10	0	0.00	28.12	6.2	23,575	0.03%
2022/07/25	5.1	28.31	0	0.00	28.33	5.1	23,450	0.02%
2022/07/22	3.1	28.34	0	0.00	28.40	3.1	23,497	0.01%
2022/07/21	12	28.16	8.1	28.16	28.38	4	23,839	0.02%
2022/07/20	1.2	28.07	3	28.05	28.00	-1.8	24,096	-0.01%
2022/07/19	3	27.63	3	27.64	27.68	0	24,748	0.00%
2022/07/18	18	27.36	5	27.42	27.48	13	24,713	0.05%
2022/07/15	15	27.06	3	27.20	27.09	12	24,487	0.05%
2022/07/14	11	27.02	2	27.10	27.18	9	24,288	0.04%
2022/07/13	0.2	27.15	9	27.12	27.08	-8.9	24,146	-0.04%
2022/07/12	15.8	26.65	0	0.00	26.62	15.8	24,016	0.07%
2022/07/11	7.2	27.24	40	27.33	27.25	-32.8	23,577	-0.14%
2022/07/08	9	27.26	8	27.11	27.25	1	23,400	0.00%
2022/07/07	11.1	26.50	0	0.00	26.76	11.1	23,071	0.05%
2022/07/06	65.7	26.52	26	26.52	26.32	39.7	23,127	0.17%
2022/07/05	19.2	26.84	1	27.10	26.96	18.2	22,663	0.08%
2022/07/04	15.6	26.63	0	0.00	26.68	15.6	22,393	0.07%
2022/07/01	39	27.13	0	0.00	26.81	39	22,566	0.17%
2022/06/30	36.4	27.54	5	27.48	27.56	31.4	21,708	0.14%
2022/06/29	5	28.24	0	0.00	28.14	5	20,881	0.02%
2022/06/28	10.1	28.46	0	0.00	28.53	10.1	20,578	0.05%
2022/06/27	11	28.69	15	28.64	28.86	-4	20,368	-0.02%
2022/06/24	9.5	28.15	0	0.00	28.10	9.5	20,147	0.05%
2022/06/23	14.8	28.04	0	0.00	28.05	14.8	20,047	0.07%
2022/06/22	36.6	28.63	0	0.00	28.50	36.6	19,293	0.19%
2022/06/21	4.1	29.12	14	28.98	29.28	-9.9	18,528	-0.05%
2022/06/20	49.9	29.01	18	29.04	28.87	31.9	18,308	0.17%
2022/06/17	33.8	29.46	0	0.00	29.62	33.8	17,392	0.19%
2022/06/16	17.2	30.30	0	0.00	29.94	17.2	16,622	0.10%
2022/06/15	5.5	30.38	0	0.00	30.39	5.5	15,696	0.04%
2022/06/14	10.1	30.30	0	0.00	30.48	10.1	15,602	0.07%
2022/06/13	34.8	30.44	0	0.00	30.51	34.8	15,482	0.22%
2022/06/10	5.1	31.05	0	0.00	31.08	5.1	14,994	0.03%
2022/06/09	3.1	31.33	0	0.00	31.30	3.1	15,011	0.02%
2022/06/07	3.1	31.42	0	0.00	31.44	3.1	15,163	0.02%
2022/06/06	4.1	31.40	0	0.00	31.48	4.1	15,209	0.03%
2022/06/02	1	31.39	0	0.00	31.40	1	15,616	0.01%
2022/06/01	6.1	31.55	0	0.00	31.52	6.1	16,204	0.04%
2022/05/31	2.1	31.27	1	31.40	31.40	1.1	16,408	0.01%
2022/05/30	11	31.39	2	31.42	31.43	9	16,672	0.05%
2022/05/27	4.1	31.04	0	0.00	31.08	4.1	16,766	0.02%
2022/05/26	0.5	31.02	0	0.00	30.80	0.5	17,092	0.00%
2022/05/25	1.2	30.72	0	0.00	30.88	1.2	17,125	0.01%
2022/05/24	4.7	30.81	0.4	30.74	30.70	4.3	17,438	0.02%
2022/05/23	2.1	30.80	5.2	30.84	30.86	-3.1	17,461	-0.02%
2022/05/20	3	30.75	0	0.00	30.72	3	17,709	0.02%
2022/05/19	10.5	30.53	1	30.67	30.68	9.5	18,026	0.05%
2022/05/18	10.1	30.92	0	0.00	31.01	10.1	17,868	0.06%
2022/05/17	3.2	30.69	0	0.00	30.69	3.2	17,836	0.02%
2022/05/16	5.6	30.65	1	30.60	30.72	4.6	17,947	0.03%
2022/05/13	3.8	30.72	0	0.00	30.80	3.8	17,622	0.02%
2022/05/12	9.1	30.85	2	30.86	30.63	7.1	17,584	0.04%
2022/05/11	13.8	31.21	0	0.00	31.17	13.8	17,093	0.08%
2022/05/10	3.7	31.38	1.5	31.36	31.65	2.2	16,798	0.01%
2022/05/09	36.2	31.67	1	31.67	31.57	35.2	16,792	0.21%
2022/05/06	1	32.03	0	0.00	32.25	1	16,679	0.01%
2022/05/05	0	32.57	0	0.00	32.54	0	16,763	0.00%
2022/05/04	0	32.28	0	0.00	32.31	0	16,949	0.00%
2022/05/03	3.2	31.99	0	0.00	32.09	3.2	17,554	0.02%
2022/04/29	14	31.96	1	31.91	32.01	13	17,967	0.07%
2022/04/28	2.1	31.63	0	0.00	31.72	2.1	18,539	0.01%
2022/04/27	15.8	31.39	3	31.33	31.48	12.8	18,489	0.07%
2022/04/26	38.2	32.01	6	32.03	31.93	32.2	18,167	0.18%
2022/04/25	53.1	32.02	0	0.00	32.03	53.1	18,243	0.29%
2022/04/22	2.1	32.70	0	0.00	32.78	2.1	17,463	0.01%
2022/04/21	0	0.00	1.1	32.96	32.90	-1.1	17,770	-0.01%
2022/04/20	2.2	32.82	1	32.90	32.83	1.2	17,859	0.01%
2022/04/19	7.1	32.86	0	0.00	32.85	7.1	18,080	0.04%
2022/04/18	9.6	32.69	2	32.60	32.68	7.6	18,217	0.04%
2022/04/15	4.1	32.88	0	0.00	32.90	4.1	18,004	0.02%
2022/04/14	2.1	33.07	0	0.00	33.07	2.1	18,223	0.01%
2022/04/13	0.1	32.99	0	0.00	33.11	0.1	18,347	0.00%
2022/04/12	6.5	32.64	0	0.00	32.69	6.5	18,315	0.04%
2022/04/11	12.4	32.85	0	0.00	32.81	12.4	17,884	0.07%
2022/04/08	4.3	33.06	7	33.11	33.17	-2.7	17,526	-0.02%
2022/04/07	16.7	33.12	0	0.00	32.90	16.7	17,428	0.10%
2022/04/06	11.7	33.44	0	0.00	33.47	11.7	16,712	0.07%
2022/04/01	1.2	33.51	0	0.00	33.55	1.2	16,657	0.01%
2022/03/31	0.1	33.67	0	0.00	33.63	0.1	16,656	0.00%
2022/03/30	5	33.62	3	33.64	33.70	2	16,713	0.01%
2022/03/29	6.1	33.69	1	33.80	33.64	5.1	16,641	0.03%
2022/03/28	4	33.47	1	33.62	33.78	3	16,634	0.02%
2022/03/25	2	33.82	0	0.00	33.81	2	16,484	0.01%
2022/03/24	2	33.92	2	33.92	33.96	0	16,660	0.00%
2022/03/23	7	33.98	1	33.98	33.96	6	16,953	0.04%
2022/03/22	1	33.86	4	33.95	33.87	-3	17,380	-0.02%
2022/03/21	0.1	33.96	2	33.98	33.95	-1.9	17,417	-0.01%
2022/03/18	1.3	33.83	0	0.00	33.90	1.3	17,685	0.01%
2022/03/17	0	33.85	0	0.00	34.01	0	17,731	0.00%
2022/03/16	10.2	33.60	9	33.68	33.71	1.2	17,821	0.01%
2022/03/15	4	33.81	0.1	34.20	33.78	3.9	17,846	0.02%
2022/03/14	3.3	34.07	2.1	34.10	34.13	1.2	18,020	0.01%
2022/03/11	2	33.89	4	33.90	33.90	-2	18,151	-0.01%
2022/03/10	3.1	33.92	2.3	33.90	33.89	0.8	18,239	0.00%
2022/03/09	9.1	33.30	6.3	33.32	33.36	2.8	18,168	0.02%
2022/03/08	9.2	33.09	5	33.04	33.00	4.2	18,129	0.02%
2022/03/07	7.4	33.42	1.3	33.50	33.45	6.1	17,675	0.03%
2022/03/04	3	34.01	12.1	34.11	34.04	-9.1	17,185	-0.05%
2022/03/03	1	34.20	3.1	34.18	34.22	-2.1	17,340	-0.01%
2022/03/02	3.1	33.87	20.1	34.00	33.97	-17.1	17,356	-0.10%
2022/03/01	0.1	33.75	14.6	33.76	33.88	-14.5	17,209	-0.08%
2022/02/25	1	33.29	0	0.00	33.33	1	16,965	0.01%
2022/02/24	2.4	33.20	0.5	33.51	33.19	1.9	17,005	0.01%
2022/02/23	0.1	33.76	2	33.68	33.75	-1.9	16,824	-0.01%
2022/02/22	9.1	33.54	0	0.00	33.49	9.1	16,978	0.05%
2022/02/21	0	33.54	6	33.66	33.80	-6	17,361	-0.03%
2022/02/18	2	33.26	1	33.40	33.50	1	17,247	0.01%
2022/02/17	2	33.36	9.2	33.29	33.34	-7.2	17,551	-0.04%
2022/02/16	2.2	33.20	9	33.23	33.27	-6.8	17,830	-0.04%
2022/02/15	4	33.17	7	33.12	33.10	-3	17,811	-0.02%
2022/02/14	3	33.08	0	0.00	33.13	3	18,019	0.02%
2022/02/11	4.2	33.43	3.3	33.42	33.43	0.9	18,330	0.00%
2022/02/10	2	33.44	17	33.48	33.49	-15	18,757	-0.08%
2022/02/09	1.2	33.41	4	33.44	33.50	-2.8	19,206	-0.01%
2022/02/08	2	33.25	12	33.22	33.30	-10	19,190	-0.05%
2022/02/07	11.4	32.56	3.1	32.69	33.00	8.2	19,118	0.04%
2022/01/26	6.1	32.44	0.2	32.51	32.40	5.9	19,021	0.03%
2022/01/25	14.5	32.32	0	0.00	32.34	14.5	19,107	0.08%
2022/01/24	7	32.48	1	32.41	32.72	6	18,760	0.03%
2022/01/21	28.3	32.92	1	32.95	32.84	27.3	18,519	0.15%
2022/01/20	0	0.00	2	33.19	33.36	-2	18,158	-0.01%
2022/01/19	4	33.28	1	33.20	33.21	3	18,354	0.02%
2022/01/18	0	0.00	0	33.45	33.45	0	18,641	0.00%
2022/01/17	1.1	33.14	4.3	33.17	33.22	-3.2	18,981	-0.02%
2022/01/14	5.2	32.98	5	33.00	33.15	0.2	21,215	0.00%
2022/01/13	2	33.18	0	0.00	33.20	2	22,404	0.01%
2022/01/12	1.5	33.24	0	0.00	33.10	1.5	23,373	0.01%
2022/01/11	2.1	33.22	0	0.00	33.20	2.1	23,638	0.01%
2022/01/10	1	33.21	0.6	33.23	33.27	0.4	24,258	0.00%
2022/01/07	14.3	33.22	8	33.51	33.17	6.3	24,516	0.03%
2022/01/06	3.2	33.44	0	0.00	33.41	3.2	24,667	0.01%
2022/01/05	1.1	33.43	0	0.00	33.45	1.1	25,175	0.00%
2022/01/04	2	33.40	0.1	33.44	33.41	1.9	26,009	0.01%
2022/01/03	6.5	33.47	1	33.45	33.42	5.5	26,439	0.02%
2021/12/30	6.1	33.60	1	33.59	33.58	5.1	27,336	0.02%
2021/12/29	0.1	33.57	4.1	33.60	33.61	-3.9	27,867	-0.01%
2021/12/28	2.3	33.52	6.1	33.53	33.56	-3.7	28,292	-0.01%
2021/12/27	2.1	33.37	0	0.00	33.38	2.1	28,983	0.01%
2021/12/24	0.1	33.36	2.1	33.39	33.29	-2	30,113	-0.01%
2021/12/23	0	0.00	2.5	33.36	33.34	-2.5	30,324	-0.01%
2021/12/22	0	33.33	8.1	33.34	33.30	-8.1	30,997	-0.03%
2021/12/21	2.2	33.30	5	33.32	33.36	-2.9	31,128	-0.01%
2021/12/20	3.2	33.36	1.4	33.44	33.41	1.8	31,224	0.01%
2021/12/17	3.1	33.43	11	33.42	33.43	-8	31,075	-0.03%
2021/12/16	2.1	33.42	11.2	33.37	33.45	-9.1	30,909	-0.03%
2021/12/15	0.1	32.94	0	0.00	33.04	0.1	31,068	0.00%
2021/12/14	11.8	32.99	4	32.97	32.95	7.8	31,054	0.03%
2021/12/13	1.1	33.38	0	0.00	33.33	1.1	30,895	0.00%
2021/12/10	1.2	33.30	0	0.00	33.30	1.2	30,862	0.00%
2021/12/09	0.1	33.31	3.2	33.29	33.32	-3.2	30,754	-0.01%
2021/12/08	1	33.16	11.1	33.23	33.18	-10.1	30,597	-0.03%
2021/12/07	1.1	32.88	6.3	32.99	33.03	-5.2	30,311	-0.02%
2021/12/06	0	0.00	1.6	32.62	32.86	-1.6	30,069	-0.01%
2021/12/03	0.2	32.67	5.1	32.68	32.65	-4.9	30,302	-0.02%
2021/12/02	3	32.51	1	32.47	32.47	2	30,250	0.01%
2021/12/01	0	32.37	12.5	32.39	32.50	-12.5	30,420	-0.04%
2021/11/30	5	32.44	12	32.48	32.30	-7	30,392	-0.02%
2021/11/29	6.4	32.12	4	31.97	32.22	2.4	30,384	0.01%
2021/11/26	15.3	32.38	4	32.37	32.35	11.3	30,133	0.04%
2021/11/25	1	32.65	0	0.00	32.65	1	29,905	0.00%
2021/11/24	10.1	32.60	0	0.00	32.61	10.1	29,925	0.03%
2021/11/23	5.6	32.71	1	32.64	32.63	4.6	29,885	0.02%
2021/11/22	2	32.94	1	32.95	32.93	1	29,903	0.00%
2021/11/19	6.3	33.09	2	32.92	32.93	4.3	29,833	0.01%
2021/11/18	0	0.00	8	32.97	32.98	-8	29,820	-0.03%
2021/11/17	2	32.64	2.4	32.69	32.71	-0.4	29,329	0.00%
2021/11/16	2	32.49	13.3	32.54	32.59	-11.3	29,410	-0.04%
2021/11/15	1.2	32.40	2	32.45	32.43	-0.8	29,642	0.00%
2021/11/12	3.5	32.17	9.2	32.13	32.20	-5.7	29,635	-0.02%
2021/11/11	12.2	32.19	4.3	32.33	32.15	7.9	29,814	0.03%
2021/11/10	5.1	32.42	1.6	32.44	32.34	3.5	30,295	0.01%
2021/11/09	5.3	32.37	3.4	32.40	32.35	1.8	30,107	0.01%
2021/11/08	4	32.28	105	32.35	32.39	-101	29,738	-0.34%	大賣/鉅額交易
2021/11/05	0.1	31.77	2.1	31.74	31.95	-2.1	29,680	-0.01%
2021/11/04	2	31.89	1.3	31.98	31.86	0.7	29,884	0.00%
2021/11/03	4.1	31.65	4	31.75	31.77	0.1	29,845	0.00%
2021/11/02	8.2	31.59	1	31.74	31.53	7.2	29,764	0.02%
2021/11/01	12.1	31.55	3	31.57	31.56	9.1	29,464	0.03%
2021/10/29	5.5	31.34	4.3	31.38	31.45	1.2	29,203	0.00%
2021/10/28	23.1	31.32	5.2	31.34	31.39	17.9	29,000	0.06%
2021/10/27	5.3	31.04	3.2	31.11	31.15	2.1	28,924	0.01%
2021/10/26	31.1	31.01	12	30.99	31.05	19.1	28,992	0.07%
2021/10/25	47.8	30.79	0	0.00	30.86	47.8	28,743	0.17%
2021/10/22	149.9	30.64	3	30.68	30.84	146.9	28,569	0.51%	大買/鉅額交易
2021/10/21	135.1	32.37	3.3	32.40	32.40	131.8	26,495	0.50%	大買/鉅額交易
2021/10/20	18.2	32.39	4	32.48	32.37	14.2	25,033	0.06%
2021/10/19	29.4	32.36	6.1	32.40	32.40	23.3	23,996	0.10%
2021/10/18	11.2	32.32	0	0.00	32.36	11.2	23,655	0.05%
2021/10/15	3.1	32.29	1	32.29	32.31	2.1	23,612	0.01%
2021/10/14	10.6	32.13	0	0.00	32.18	10.6	23,569	0.04%
2021/10/13	10.5	32.22	1	32.14	32.17	9.5	23,078	0.04%
2021/10/12	46.1	32.35	0	0.00	32.24	46.1	22,532	0.20%
2021/10/08	9	32.56	21	32.65	32.59	-12	21,746	-0.05%
2021/10/07	46.1	32.53	1	32.45	32.57	45.1	21,631	0.21%
2021/10/06	13.5	31.91	0	0.00	31.88	13.5	20,959	0.06%
2021/10/05	29.1	31.76	5	31.85	31.96	24.1	20,585	0.12%
2021/10/04	25.6	31.92	2	31.86	31.84	23.6	20,219	0.12%
2021/10/01	32.6	32.25	14	32.35	32.26	18.6	19,474	0.10%
2021/09/30	2.4	32.75	0	0.00	32.77	2.4	18,345	0.01%
2021/09/29	20.2	32.70	0	0.00	32.70	20.2	18,174	0.11%
2021/09/28	5.2	33.04	0	0.00	33.08	5.2	17,606	0.03%
2021/09/27	5	33.27	1	33.29	33.30	4	17,512	0.02%
2021/09/24	0.1	33.33	0	0.00	33.30	0.1	17,887	0.00%
2021/09/23	13	33.11	0	0.00	33.08	13	17,863	0.07%
2021/09/22	14	32.82	0	0.00	32.90	14	17,894	0.08%
2021/09/17	1	33.40	0	0.00	33.42	1	17,382	0.01%
2021/09/16	1.1	33.25	0	0.00	33.28	1.1	17,370	0.01%
2021/09/15	4.1	33.25	1.1	33.36	33.33	3	17,219	0.02%
2021/09/14	1	33.39	0	0.00	33.36	1	17,241	0.01%
2021/09/13	0.1	33.46	9	33.42	33.41	-8.9	17,264	-0.05%
2021/09/10	0	33.15	5	33.10	33.22	-5	17,282	-0.03%
2021/09/09	4.7	32.88	0	0.00	32.94	4.7	17,241	0.03%
2021/09/08	4.3	32.81	0	0.00	32.80	4.3	17,202	0.02%
2021/09/07	2.1	33.08	4.1	33.12	33.16	-2	16,852	-0.01%
2021/09/06	0.1	33.15	1	33.07	33.07	-0.9	16,790	-0.01%
2021/09/03	4	33.24	2	33.22	33.24	2	16,600	0.01%
2021/09/02	6.2	33.23	2	33.17	33.16	4.2	16,607	0.03%
2021/09/01	3.4	33.35	5.1	33.40	33.39	-1.8	16,552	-0.01%
2021/08/31	11	33.20	14.1	33.21	33.38	-3.1	16,476	-0.02%
2021/08/30	2	33.22	22.1	33.22	33.29	-20	16,532	-0.12%
2021/08/27	13	33.03	7	33.00	33.11	6	16,504	0.04%
2021/08/26	5.1	32.89	0	0.00	32.99	5.1	16,452	0.03%
2021/08/25	5.6	32.91	6	32.98	33.00	-0.4	16,281	0.00%
2021/08/24	8.7	32.77	6.1	32.76	32.80	2.6	16,383	0.02%
2021/08/23	1	32.88	23	32.88	32.88	-22	16,186	-0.14%
2021/08/20	6.2	32.21	4.3	32.16	32.26	1.8	16,057	0.01%
2021/08/19	24.9	32.65	5	32.33	32.32	19.9	15,784	0.13%
2021/08/18	22	32.67	0	0.00	33.07	22	15,181	0.15%
2021/08/17	33.7	32.78	0	0.00	32.53	33.7	14,907	0.23%
2021/08/16	26.6	32.93	0	0.00	32.86	26.6	14,707	0.18%
2021/08/13	7.2	33.27	5	33.42	33.27	2.2	14,056	0.02%
2021/08/12	10.3	33.41	0	0.00	33.51	10.3	13,851	0.07%
2021/08/11	24.7	33.46	0	0.00	33.49	24.7	13,905	0.18%
2021/08/10	55.7	33.86	0	0.00	33.79	55.7	13,704	0.41%
2021/08/09	6.1	34.03	9	34.07	34.10	-2.9	14,439	-0.02%
2021/08/06	1	34.16	11.8	34.19	34.25	-10.8	14,660	-0.07%
2021/08/05	5.8	34.20	0	0.00	34.20	5.8	15,367	0.04%
2021/08/04	0.1	34.29	8	34.19	34.35	-7.9	16,712	-0.05%
2021/08/03	10	34.09	1	34.15	34.15	9	17,432	0.05%
2021/08/02	16.3	33.87	0	0.00	34.00	16.3	17,428	0.09%
2021/07/30	6.5	34.00	3.9	34.18	33.90	2.6	17,250	0.02%
2021/07/29	3.1	34.06	3	34.10	34.10	0.1	17,094	0.00%
2021/07/28	16.5	33.59	0	0.00	33.89	16.5	17,359	0.10%
2021/07/27	14.5	34.14	4	34.08	34.07	10.5	17,372	0.06%
2021/07/26	1.3	34.50	0	0.00	34.50	1.3	17,260	0.01%
2021/07/23	1.1	34.31	1.5	34.33	34.47	-0.5	17,212	0.00%
2021/07/22	2.3	34.15	31	34.40	34.21	-28.7	17,183	-0.17%
2021/07/21	27.6	34.06	0	0.00	34.13	27.6	16,996	0.16%
2021/07/20	18.4	34.59	0	0.00	34.56	18.4	16,353	0.11%
2021/07/19	2	35.02	1	35.09	35.14	1	16,195	0.01%
2021/07/16	2.5	34.89	1	35.09	35.12	1.5	16,301	0.01%
2021/07/15	1	34.57	2	34.63	34.98	-1	16,244	-0.01%
2021/07/14	12.1	34.47	0	0.00	34.48	12.1	16,238	0.07%
2021/07/13	28.1	34.98	2	35.00	34.85	26.1	16,009	0.16%
2021/07/12	8.1	35.17	0	0.00	35.27	8.1	15,934	0.05%
2021/07/09	10.7	35.45	0	0.00	35.44	10.7	15,733	0.07%
2021/07/08	2	35.52	0.9	35.60	35.80	1.1	15,796	0.01%
2021/07/06	1	36.03	2	35.92	35.91	-1	15,704	-0.01%
2021/07/01	0.8	35.04	7.9	35.13	35.00	-7.1	15,473	-0.05%
2021/06/30	1	34.90	11.4	34.97	35.00	-10.4	15,037	-0.07%
2021/06/29	6.1	34.80	0	0.00	34.80	6.1	15,029	0.04%
2021/06/28	0	34.86	2	34.93	35.10	-2	15,068	-0.01%
2021/06/25	0	34.85	3	34.86	34.74	-3	15,000	-0.02%
2021/06/24	0	0.00	1	34.62	34.66	-1	15,045	-0.01%
2021/06/23	6	34.42	0	0.00	34.45	6	15,186	0.04%
2021/06/22	1.1	34.46	0	0.00	34.43	1.1	15,168	0.01%
2021/06/21	6.1	34.62	0	0.00	34.55	6.1	15,124	0.04%
2021/06/18	1.1	34.91	5	34.94	34.91	-4	15,026	-0.03%
2021/06/17	3	34.66	8.2	34.85	34.90	-5.2	15,116	-0.03%
2021/06/16	0	0.00	1	34.67	34.78	-1	15,232	-0.01%
2021/06/15	2	34.60	0	0.00	34.65	2	15,274	0.01%
2021/06/11	1	34.56	0	0.00	34.55	1	15,354	0.01%
2021/06/10	0.1	34.50	2	34.55	34.60	-1.9	15,462	-0.01%
2021/06/09	15.1	34.46	0	0.00	34.45	15.1	15,529	0.10%
2021/06/08	2	34.68	1	34.75	34.65	1	15,624	0.01%
2021/06/07	9	34.50	1	34.63	34.72	8	15,739	0.05%
2021/06/04	5.1	34.78	2	34.76	34.77	3.1	15,681	0.02%
2021/06/03	2	34.91	7	34.96	34.95	-5	15,696	-0.03%
2021/06/02	6.1	34.91	2	35.04	34.96	4.1	15,809	0.03%
2021/06/01	20.2	34.90	2	34.84	35.06	18.2	15,858	0.11%
2021/05/31	12.3	34.71	5	34.63	34.75	7.3	15,721	0.05%
2021/05/28	3	34.48	1	34.37	34.55	2	15,754	0.01%
2021/05/27	1	34.05	0	0.00	34.28	1	15,767	0.01%
2021/05/26	1	34.26	1	34.40	34.32	0	15,811	0.00%
2021/05/25	0	34.29	2	34.23	34.34	-2	15,861	-0.01%
2021/05/24	6	33.74	0	0.00	34.05	6	15,943	0.04%
2021/05/21	0	0.00	1	34.09	34.00	-1	15,870	-0.01%
2021/05/20	12	33.88	1	33.80	33.86	11	15,950	0.07%
2021/05/19	4	33.98	5	33.96	34.10	-1	15,867	-0.01%
2021/05/18	7	33.65	4	33.60	34.01	3	15,921	0.02%
2021/05/17	9.3	32.61	13	32.82	32.75	-3.7	15,879	-0.02%
2021/05/14	5	33.64	1	34.00	33.65	4	14,792	0.03%
2021/05/13	9	33.00	47	33.37	33.40	-38	14,460	-0.26%
2021/05/12	7.9	33.35	24	33.71	33.50	-16.1	13,679	-0.12%
2021/05/11	8.2	34.88	3	34.65	34.70	5.2	12,332	0.04%
2021/05/07	4	35.54	4.9	35.60	35.72	-0.9	11,778	-0.01%
2021/05/06	1	35.50	0	0.00	35.30	1	11,877	0.01%
2021/05/05	2.1	35.52	3	35.51	35.35	-0.9	11,916	-0.01%
2021/05/04	5.2	35.46	17	35.11	35.30	-11.8	11,516	-0.10%
2021/05/03	12.3	36.00	10	36.06	35.91	2.3	11,089	0.02%
2021/04/29	0	0.00	2	36.09	36.12	-2	11,039	-0.02%
2021/04/28	2	35.92	0	0.00	35.98	2	11,127	0.02%
2021/04/27	0	0.00	1	35.99	35.98	-1	11,379	-0.01%
2021/04/26	2	35.97	0	0.00	35.99	2	11,527	0.02%
2021/04/23	1	35.22	2	35.21	35.30	-1	11,671	-0.01%
2021/04/22	1	35.50	6	35.66	35.40	-5	11,800	-0.04%
2021/04/21	0.2	35.56	0.9	35.56	35.53	-0.7	12,099	-0.01%
2021/04/20	40	35.37	42.4	35.39	35.33	-2.4	12,400	-0.02%
2021/04/19	1	35.19	3	35.10	35.20	-2	12,466	-0.02%
2021/04/16	1	34.70	3	34.82	34.94	-2	12,623	-0.02%
2021/04/15	1.1	34.39	3	34.49	34.50	-1.9	12,665	-0.02%
2021/04/14	4.1	34.22	1	34.35	34.35	3.1	13,099	0.02%
2021/04/13	0.2	34.70	6	34.68	34.47	-5.8	13,191	-0.04%
2021/04/12	1	34.69	16	34.68	34.69	-15	13,479	-0.11%
2021/04/09	1	34.67	0.1	34.73	34.70	0.9	13,634	0.01%
2021/04/08	0.1	34.76	0	0.00	34.75	0.1	13,861	0.00%
2021/04/07	1.2	34.73	0	0.00	34.71	1.2	13,924	0.01%
2021/04/06	0.1	34.85	4.5	34.79	34.74	-4.4	13,991	-0.03%
2021/04/01	8	34.59	0	0.00	34.61	8	14,051	0.06%
2021/03/31	6	34.63	2	34.72	34.63	4	14,126	0.03%
2021/03/30	7	34.40	3.3	34.46	34.60	3.7	13,963	0.03%
2021/03/29	2	34.30	9	34.19	34.34	-7	14,041	-0.05%
2021/03/26	1	33.78	2	33.77	33.80	-1	14,091	-0.01%
2021/03/25	0.7	33.50	3.4	33.57	33.66	-2.7	14,089	-0.02%
2021/03/24	2.4	33.64	1	33.63	33.65	1.4	14,064	0.01%
2021/03/23	1	33.62	1	33.62	33.66	0	14,047	0.00%
2021/03/22	1	33.58	0	0.00	33.60	1	14,115	0.01%
2021/03/19	11	33.39	2.8	33.41	33.60	8.2	14,304	0.06%
2021/03/18	2	33.50	32.3	33.30	33.53	-30.3	14,273	-0.21%
2021/03/17	22	32.99	35	33.00	32.95	-13	14,394	-0.09%
2021/03/16	6	32.97	4	33.00	32.99	2	14,595	0.01%
2021/03/15	0	0.00	3	32.71	32.74	-3	14,896	-0.02%
2021/03/12	0.1	32.37	4	32.38	32.43	-3.9	15,119	-0.03%
2021/03/11	31	32.30	17	32.30	32.33	14	15,393	0.09%
2021/03/10	3	32.13	11	32.18	32.10	-8	15,574	-0.05%
2021/03/09	0.1	31.99	2	31.95	32.00	-1.9	15,641	-0.01%
2021/03/08	0	31.95	1	32.00	32.00	-1	15,766	-0.01%
2021/03/05	4.1	31.63	0	0.00	31.80	4.1	15,693	0.03%
2021/03/04	1	31.86	1	31.80	31.80	0	15,709	0.00%
2021/03/03	3	31.84	2.1	31.88	31.93	0.9	15,785	0.01%
2021/03/02	13	32.04	1	31.89	31.90	12	15,732	0.08%
2021/02/26	5.3	31.94	0	0.00	31.90	5.3	15,774	0.03%
2021/02/25	1.1	32.05	3	31.97	32.01	-1.9	15,760	-0.01%
2021/02/24	12	31.81	12.6	31.97	31.80	-0.6	15,763	0.00%
2021/02/23	1.2	31.55	14.9	31.67	31.80	-13.7	15,634	-0.09%
2021/02/22	1	31.47	3	31.49	31.50	-2	15,506	-0.01%
2021/02/19	4	31.00	2	31.09	31.12	2	15,365	0.01%
2021/02/18	5.3	31.10	35	31.06	31.13	-29.7	15,500	-0.19%
2021/02/17	4.6	30.97	11	30.98	31.00	-6.4	15,543	-0.04%
2021/02/05	1	30.55	4.2	30.56	30.55	-3.2	15,356	-0.02%
2021/02/04	1	30.45	0	0.00	30.51	1	15,473	0.01%
2021/02/03	3	30.50	6	30.50	30.51	-3	15,563	-0.02%
2021/02/02	0	0.00	17	30.51	30.50	-17	15,854	-0.11%
2021/02/01	15	30.01	0	0.00	30.25	15	16,075	0.09%
2021/01/29	1	30.65	6.3	30.39	30.26	-5.3	16,246	-0.03%
2021/01/28	3	30.66	3	30.77	30.72	0	16,201	0.00%
2021/01/27	2	30.93	14	30.96	30.95	-12	16,259	-0.07%
2021/01/26	1.5	30.81	6.2	30.79	30.68	-4.7	16,164	-0.03%
2021/01/25	2.1	30.64	24	30.73	30.83	-21.9	16,491	-0.13%
2021/01/22	2	30.31	4.1	30.51	30.53	-2.1	16,841	-0.01%
2021/01/21	11	30.36	4	30.30	30.30	7	17,518	0.04%
2021/01/20	9	30.36	10.5	30.35	30.25	-1.5	19,146	-0.01%
2021/01/19	7	30.71	7.2	30.72	30.74	-0.2	19,403	0.00%
2021/01/18	2	30.59	7	30.57	30.61	-5	19,634	-0.03%
2021/01/15	6	30.86	2	30.92	30.79	4	19,548	0.02%
2021/01/14	3	30.89	8.5	30.97	30.92	-5.5	19,520	-0.03%
2021/01/13	0	0.00	19.5	30.56	30.69	-19.5	19,429	-0.10%
2021/01/12	22	30.49	5	30.48	30.35	17	19,254	0.09%
2021/01/11	6.1	30.53	11	30.55	30.61	-4.9	19,281	-0.03%
2021/01/08	1	30.31	2	30.38	30.46	-1	19,283	-0.01%
2021/01/07	0.1	30.05	11.1	30.17	30.22	-11	19,236	-0.06%
2021/01/06	0.1	30.05	12	30.06	30.00	-11.9	18,861	-0.06%
2021/01/05	2	29.91	8.7	29.98	30.02	-6.7	18,702	-0.04%
2021/01/04	0	0.00	22	29.97	29.94	-22	18,639	-0.12%
2020/12/31	0	0.00	3	29.84	29.95	-3	18,552	-0.02%
2020/12/30	0	0.00	1	29.71	29.78	-1	18,338	-0.01%
2020/12/29	2	29.68	5	29.75	29.67	-3	18,326	-0.02%
2020/12/28	4	29.70	4	29.74	29.75	0	18,329	0.00%
2020/12/25	0	29.54	0.3	29.53	29.51	-0.3	18,165	0.00%
2020/12/24	2	29.48	0	0.00	29.48	2	18,085	0.01%
2020/12/23	2	29.39	4	29.39	29.42	-2	18,156	-0.01%
2020/12/22	2	29.47	0	0.00	29.43	2	18,606	0.01%
2020/12/21	1	29.47	1	29.54	29.60	0	19,258	0.00%
2020/12/18	5	29.62	0	0.00	29.61	5	19,328	0.03%
2020/12/17	3	29.64	0.1	29.69	29.66	2.9	19,561	0.01%
2020/12/16	1	29.63	1	29.61	29.80	0	19,561	0.00%
2020/12/15	3	29.59	2.2	29.66	29.51	0.8	19,488	0.00%
2020/12/14	0	0.00	1.2	29.81	29.82	-1.2	19,302	-0.01%
2020/12/11	5	29.66	1	29.75	29.81	4	19,359	0.02%
2020/12/10	7	30.00	4	30.00	29.94	3	19,265	0.02%
2020/12/09	0	0.00	11.5	30.07	30.14	-11.5	19,097	-0.06%
2020/12/08	22	29.91	25.6	29.92	29.90	-3.6	18,695	-0.02%
2020/12/07	2.1	29.78	7	29.84	29.85	-5	18,414	-0.03%
2020/12/04	0	0.00	16.2	29.59	29.68	-16.2	18,251	-0.09%
2020/12/03	2.3	29.47	2	29.52	29.45	0.3	18,137	0.00%
2020/12/02	0	0.00	3.3	29.37	29.44	-3.3	18,138	-0.02%
2020/12/01	1	29.21	1.1	29.34	29.35	-0.1	18,131	0.00%
2020/11/30	0	0.00	1	29.41	29.35	-1	18,213	-0.01%
2020/11/27	1	29.24	2	29.25	29.32	-1	18,098	-0.01%
2020/11/26	1	29.13	3	29.14	29.15	-2	18,010	-0.01%
2020/11/25	4	29.06	21	29.12	29.01	-17	18,006	-0.09%
2020/11/24	5	29.16	28.4	29.16	29.11	-23.4	17,904	-0.13%
2020/11/23	1	29.14	4	29.13	29.14	-3	17,841	-0.02%
2020/11/19	16	28.88	3	28.87	28.86	13	18,118	0.07%
2020/11/18	1	28.89	2	28.90	28.90	-1	18,250	-0.01%
2020/11/17	5	28.87	6	28.83	28.81	-1	18,455	-0.01%
2020/11/16	4.1	28.74	0	0.00	28.80	4.1	19,178	0.02%
2020/11/13	3	28.43	0	0.00	28.53	3	18,963	0.02%
2020/11/12	11.1	28.48	1	28.47	28.40	10.1	18,920	0.05%
2020/11/11	8	28.42	0	0.00	28.50	8	18,920	0.04%
2020/11/10	12	28.34	0.5	28.40	28.29	11.5	18,893	0.06%
2020/11/09	2	28.39	6	28.39	28.40	-4	18,592	-0.02%
2020/11/06	24	28.21	1	28.25	28.19	23	18,420	0.12%
2020/11/05	6	28.07	0	0.00	28.12	6	18,259	0.03%
2020/11/04	4	28.00	0	0.00	28.05	4	18,240	0.02%
2020/11/03	5	27.99	5	27.92	28.01	0	18,058	0.00%
2020/11/02	43	27.66	40	27.66	27.72	3	17,951	0.02%
2020/10/30	40.2	27.84	0	0.00	27.80	40.2	17,737	0.23%
2020/10/29	35.8	27.95	1	27.90	27.98	34.8	17,214	0.20%
2020/10/28	37.2	28.23	5	28.26	28.19	32.2	16,451	0.20%
2020/10/27	2.1	29.69	3	29.56	29.69	-1	14,985	-0.01%
2020/10/26	11	29.74	3.1	29.73	29.69	7.9	14,571	0.05%
2020/10/23	2	29.61	1	29.60	29.63	1	14,243	0.01%
2020/10/22	5	29.54	142	29.54	29.59	-137	14,252	-0.96%	大賣/鉅額交易
2020/10/21	6	29.61	2	29.67	29.59	4	14,117	0.03%
2020/10/19	7	29.62	0	0.00	29.64	7	14,347	0.05%
2020/10/16	7	29.60	0	0.00	29.56	7	14,557	0.05%
2020/10/15	3	29.62	2.1	29.59	29.69	0.9	14,581	0.01%
2020/10/14	31	29.76	3	29.77	29.74	28	14,485	0.19%
2020/10/13	4	29.66	0.9	29.77	29.71	3.1	14,504	0.02%
2020/10/12	133	29.82	0.6	29.84	29.74	132.4	14,442	0.92%	大買/鉅額交易
2020/10/08	1	29.70	0.2	29.81	29.76	0.8	14,174	0.01%
2020/10/07	2	29.65	0	0.00	29.65	2	14,166	0.01%
2020/10/06	4	29.71	0	0.00	29.68	4	14,217	0.03%
2020/10/05	3	29.46	2	29.52	29.45	1	14,385	0.01%
2020/09/30	0	0.00	2	29.47	29.48	-2	14,532	-0.01%
2020/09/29	0	0.00	2.1	29.29	29.40	-2.1	15,005	-0.01%
2020/09/28	46	29.27	0	0.00	29.38	46	15,348	0.30%
2020/09/25	13	28.91	0	0.00	28.90	13	15,839	0.08%
2020/09/24	2	29.07	0	0.00	29.06	2	15,657	0.01%
2020/09/23	9	29.69	0	0.00	29.70	9	15,278	0.06%
2020/09/22	7	29.83	12	29.81	29.80	-5	15,424	-0.03%
2020/09/17	0	30.26	4	30.21	30.23	-4	15,304	-0.03%
2020/09/16	0	0.00	3.4	30.24	30.25	-3.4	15,278	-0.02%
2020/09/15	0	0.00	4	30.18	30.10	-4	15,251	-0.03%
2020/09/14	21	29.86	16	29.89	29.98	5	15,378	0.03%
2020/09/11	1	29.75	0	0.00	29.75	1	15,516	0.01%
2020/09/10	0	0.00	2.2	29.86	29.85	-2.2	15,677	-0.01%
2020/09/09	24	29.64	0	0.00	29.85	24	15,903	0.15%
2020/09/08	1	29.90	2.6	29.96	29.97	-1.6	15,932	-0.01%
2020/09/07	2	29.97	2.6	30.04	29.96	-0.6	16,173	0.00%
2020/09/04	3	30.00	0	0.00	30.09	3	16,345	0.02%
2020/09/03	0	30.28	1	30.35	30.25	-1	16,346	-0.01%
2020/09/01	1	30.05	0	0.00	30.06	1	16,665	0.01%
2020/08/31	91	30.35	90	30.20	30.16	1	16,971	0.01%
2020/08/28	1	30.20	0	0.00	30.24	1	17,226	0.01%
2020/08/27	0	0.00	0.5	30.37	30.33	-0.5	17,715	0.00%
2020/08/26	1	30.44	0	0.00	30.43	1	17,808	0.01%
2020/08/25	0	0.00	2	30.44	30.44	-2	17,900	-0.01%
2020/08/24	16	30.05	0	0.00	30.14	16	17,717	0.09%
2020/08/21	8	30.07	0	0.00	30.11	8	17,747	0.05%
2020/08/20	21	29.79	15	29.77	29.79	6	17,584	0.03%
2020/08/19	3	30.92	5	30.96	30.77	-2	17,106	-0.01%
2020/08/17	1	30.95	8.1	30.93	30.96	-7.1	17,405	-0.04%
2020/08/14	1	30.64	6.6	30.53	30.63	-5.6	17,515	-0.03%
2020/08/13	2	30.33	0	0.00	30.32	2	17,551	0.01%
2020/08/11	2	30.55	7	30.44	30.35	-5	17,800	-0.03%
2020/08/07	1	30.66	0	0.00	30.65	1	17,963	0.01%
2020/08/06	1	30.85	2.3	30.78	30.70	-1.3	18,123	-0.01%
2020/08/05	0	0.00	12.4	30.46	30.62	-12.4	18,150	-0.07%
2020/08/04	5.2	30.02	0.9	30.15	30.17	4.3	18,066	0.02%
2020/08/03	5	30.05	4	30.04	30.01	1	18,203	0.01%
2020/07/31	2	30.12	18.8	30.09	30.24	-16.8	18,362	-0.09%
2020/07/30	10	29.88	2	29.85	29.99	8	18,199	0.04%
2020/07/29	0	0.00	1	29.65	29.62	-1	18,290	-0.01%
2020/07/28	3	29.63	5	29.56	29.46	-2	18,589	-0.01%
2020/07/27	1	29.80	14	29.89	29.84	-13	18,958	-0.07%
2020/07/24	2	29.85	4	30.08	29.85	-2	19,177	-0.01%
2020/07/23	0	0.00	68	30.14	30.17	-68	19,226	-0.35%
2020/07/22	4	29.92	4	29.97	29.97	0	19,001	0.00%
2020/07/21	0	0.00	14.1	29.80	29.84	-14.1	18,618	-0.08%
2020/07/20	1.2	29.48	2	29.58	29.55	-0.8	18,471	0.00%
2020/07/17	3	29.62	5	29.64	29.59	-2	18,517	-0.01%
2020/07/16	0	0.00	21	29.69	29.63	-21	18,912	-0.11%
2020/07/15	2	29.55	4	29.69	29.53	-2	19,020	-0.01%
2020/07/14	2	29.70	5	29.66	29.58	-3	19,474	-0.02%
2020/07/13	0	0.00	13.4	29.67	29.65	-13.4	19,664	-0.07%
2020/07/10	2	29.63	2	29.45	29.52	0	20,111	0.00%
2020/07/09	3	29.93	5	29.83	29.74	-2	20,149	-0.01%
2020/07/08	1	29.60	9.7	29.70	29.72	-8.7	20,104	-0.04%
2020/07/07	13	29.54	11	29.64	29.43	2	19,758	0.01%
2020/07/06	2	29.69	41	29.60	29.83	-39	19,831	-0.20%
2020/07/03	3	29.33	28	29.30	29.33	-25	19,848	-0.13%
2020/07/02	1	29.05	21.7	28.99	29.09	-20.7	19,919	-0.10%
2020/07/01	0	0.00	9	28.75	28.79	-9	19,835	-0.05%
2020/06/30	3	28.55	0	0.00	28.56	3	19,720	0.02%
2020/06/29	6	28.45	0	0.00	28.51	6	19,944	0.03%
2020/06/24	0	0.00	1	28.55	28.54	-1	20,125	0.00%
2020/06/23	5	28.46	1	28.56	28.54	4	20,752	0.02%
2020/06/22	10	28.48	0	0.00	28.48	10	21,173	0.05%
2020/06/19	0	0.00	1	28.65	28.56	-1	21,935	0.00%
2020/06/18	8.6	28.43	11	28.50	28.55	-2.4	22,217	-0.01%
2020/06/17	2	28.46	36	28.44	28.46	-34	22,778	-0.15%
2020/06/16	6	28.44	0.2	28.49	28.45	5.8	23,966	0.02%
2020/06/15	6	28.24	1	28.12	28.13	5	25,896	0.02%
2020/06/12	9	28.19	10	28.01	28.29	-1	26,870	0.00%
2020/06/11	11	28.73	14.8	28.77	28.43	-3.8	28,066	-0.01%
2020/06/10	14	28.87	10.1	28.87	28.86	3.9	29,208	0.01%
2020/06/09	13	28.87	1	28.89	28.84	12	31,585	0.04%
2020/06/08	6.4	28.91	13.5	28.89	28.88	-7.1	33,932	-0.02%
2020/06/05	1	28.80	4.2	28.81	28.80	-3.2	34,209	-0.01%
2020/06/04	2	28.66	2	28.62	28.67	0	34,954	0.00%
2020/06/03	3	28.49	24	28.43	28.48	-21	36,194	-0.06%
2020/06/02	0	0.00	5	28.19	28.17	-5	36,074	-0.01%
2020/06/01	1	28.01	1	28.05	28.05	0	36,099	0.00%
2020/05/28	4	27.92	5.1	27.96	27.90	-1.1	36,417	0.00%
2020/05/27	7.5	27.87	0	0.00	27.85	7.5	36,930	0.02%
2020/05/26	1	27.81	3.5	27.77	27.82	-2.5	37,686	-0.01%
2020/05/25	4	27.29	1	27.48	27.50	3	37,769	0.01%
2020/05/22	5	27.50	0	0.00	27.45	5	37,724	0.01%
2020/05/21	0	0.00	1	27.66	27.63	-1	37,673	0.00%
2020/05/20	2	27.49	0	0.00	27.48	2	37,414	0.01%
2020/05/19	0	0.00	4	27.43	27.43	-4	37,371	-0.01%
2020/05/18	1	27.17	11	27.19	27.25	-10	37,373	-0.03%
2020/05/15	1	27.43	0	0.00	27.43	1	37,286	0.00%
2020/05/14	15	27.56	6	27.55	27.48	9	37,309	0.02%
2020/05/13	2	27.52	33	27.73	27.75	-31	37,221	-0.08%
2020/05/12	12	27.58	1	27.59	27.55	11	37,202	0.03%
2020/05/11	3	27.64	2	27.67	27.66	1	37,225	0.00%
2020/05/08	0	0.00	3.6	27.51	27.50	-3.6	37,125	-0.01%
2020/05/07	4.2	27.41	5.2	27.39	27.40	-1	37,179	0.00%
2020/05/06	4	27.30	2	27.30	27.32	2	37,098	0.01%
2020/05/05	1	27.15	4	27.25	27.33	-3	37,146	-0.01%
2020/05/04	10	26.99	7	27.02	27.09	3	37,105	0.01%
2020/04/30	8	27.30	23	27.34	27.46	-15	36,925	-0.04%
2020/04/29	1	27.08	11.7	27.09	27.07	-10.7	37,079	-0.03%
2020/04/28	2	26.90	77	26.90	26.91	-75	37,392	-0.20%
2020/04/27	1	26.77	5	26.70	26.79	-4	39,171	-0.01%
2020/04/24	1	26.33	1	26.31	26.33	0	38,889	0.00%
2020/04/23	5	26.26	3	26.50	26.34	2	38,981	0.01%
2020/04/22	3	25.94	19	26.00	26.23	-16	38,900	-0.04%
2020/04/21	39	26.34	3	26.41	26.10	36	38,703	0.09%
2020/04/20	4	26.54	5	26.52	26.60	-1	38,276	0.00%
2020/04/17	13	26.80	15	26.62	26.50	-2	38,143	-0.01%
2020/04/16	8	26.40	12	26.33	26.44	-4	37,641	-0.01%
2020/04/15	27	26.37	7	26.36	26.47	20	37,489	0.05%
2020/04/14	24	26.00	28	25.99	26.05	-4	37,155	-0.01%
2020/04/13	11	25.70	6	25.71	25.68	5	37,244	0.01%
2020/04/10	34	25.72	1	25.65	25.73	33	37,181	0.09%
2020/04/09	46	25.87	10	25.64	25.65	36	37,221	0.10%
2020/04/08	4	25.30	4	25.39	25.77	0	36,867	0.00%
2020/04/07	12	25.19	3	25.20	25.22	9	36,353	0.02%
2020/04/06	1	24.63	12	24.60	24.84	-11	36,110	-0.03%
2020/04/01	3	24.51	17	24.52	24.52	-14	35,797	-0.04%
2020/03/30	1	23.85	9	24.24	24.32	-8	35,350	-0.02%
2020/03/27	9	24.56	20	24.68	24.35	-11	35,016	-0.03%
2020/03/26	3	24.19	20	24.22	24.26	-17	34,321	-0.05%
2020/03/25	16	24.21	25	24.23	24.09	-9	33,888	-0.03%
2020/03/24	57	23.26	45	23.34	23.38	12	33,068	0.04%
2020/03/23	44	22.51	30	22.50	22.49	14	32,600	0.04%
2020/03/20	48	22.87	28	23.13	23.28	20	31,861	0.06%
2020/03/19	89	22.12	68	21.99	21.85	21	30,566	0.07%
2020/03/18	32	23.51	23	23.69	23.29	9	28,445	0.03%
2020/03/17	66	23.78	21	23.82	23.67	45	27,264	0.17%
2020/03/16	31	24.76	3	24.72	24.41	28	25,639	0.11%
2020/03/13	111	24.31	15	24.79	25.29	96	24,153	0.40%	大買/
2020/03/12	43	26.16	1	25.73	25.93	42	21,637	0.19%
2020/03/11	13	27.12	1	27.24	26.97	12	19,241	0.06%
2020/03/10	27	26.92	0	0.00	27.25	27	18,794	0.14%
2020/03/09	55	27.32	15	27.17	27.25	40	17,707	0.23%
2020/03/06	23	27.85	2.2	27.91	27.88	20.9	16,214	0.13%
2020/03/05	10	28.06	4	28.07	28.10	6	16,065	0.04%
2020/03/04	7	27.83	0	0.00	27.86	7	16,235	0.04%
2020/03/03	19	28.04	2	28.00	27.93	17	15,926	0.11%
2020/03/02	22	27.58	4	27.67	27.75	18	15,541	0.12%
2020/02/27	15	27.94	1	28.11	27.90	14	14,821	0.09%
2020/02/26	7	28.50	9	28.41	28.30	-2	13,985	-0.01%
2020/02/25	7	28.54	1	28.46	28.67	6	13,480	0.04%
2020/02/24	1.1	28.66	6	28.71	28.70	-4.9	13,484	-0.04%
2020/02/20	1	28.92	8	28.89	28.93	-7	13,388	-0.05%
2020/02/19	10	28.89	2	28.94	28.96	8	13,416	0.06%
2020/02/18	1.2	28.84	1	28.76	28.80	0.2	13,342	0.00%
2020/02/17	0	0.00	0.7	28.85	28.80	-0.7	13,204	-0.01%
2020/02/14	1	28.70	0.1	28.84	28.79	0.9	13,043	0.01%
2020/02/13	2	28.70	7	28.60	28.64	-5	12,980	-0.04%
2020/02/12	10	28.54	1	28.47	28.56	9	13,444	0.07%
2020/02/11	0	0.00	3	28.28	28.34	-3	13,351	-0.02%
2020/02/10	6	28.06	4	28.01	28.14	2	13,445	0.01%
2020/02/07	14	28.29	2.1	28.26	28.23	11.9	13,453	0.09%
2020/02/06	2	28.20	3	28.39	28.44	-1	13,474	-0.01%
2020/02/05	1	28.08	0	0.00	28.08	1	13,426	0.01%
2020/02/04	4	27.87	1	28.00	28.12	3	13,381	0.02%
2020/02/03	10	27.27	13	27.29	27.74	-3	13,397	-0.02%
2020/01/31	19	27.88	3	27.99	27.92	16	12,821	0.12%
2020/01/30	106	27.80	1	27.70	27.70	105	12,492	0.84%	大買/鉅額交易
2020/01/20	3	29.19	0	0.00	29.19	3	10,664	0.03%
2020/01/16	0	0.00	3	29.10	29.10	-3	11,189	-0.03%
2020/01/15	12	29.00	1	29.03	29.01	11	12,641	0.09%
2020/01/14	2.1	28.93	5	28.95	29.02	-2.9	13,051	-0.02%
2020/01/13	0	0.00	1	28.79	28.84	-1	13,473	-0.01%
2020/01/10	3	28.74	0	0.00	28.69	3	13,569	0.02%
2020/01/09	1	28.56	7	28.70	28.70	-6	13,606	-0.04%
2020/01/08	7	28.54	1	28.56	28.50	6	13,583	0.04%
2020/01/07	6.2	28.64	4	28.50	28.69	2.2	13,478	0.02%
2020/01/06	0	0.00	7	29.01	28.96	-7	13,221	-0.05%
2020/01/03	5	29.22	67	29.20	29.18	-62	13,373	-0.46%
2020/01/02	6	29.10	57.1	29.10	29.09	-51.1	13,410	-0.38%
2019/12/31	1	28.98	1	28.98	28.97	0	13,889	0.00%
2019/12/30	2	29.00	26	29.00	29.00	-24	13,762	-0.17%
2019/12/27	0	0.00	6	28.92	28.90	-6	13,551	-0.04%
2019/12/26	7	28.88	7	28.89	28.86	0	13,505	0.00%
2019/12/25	2	28.83	10	28.86	28.83	-8	13,511	-0.06%
2019/12/24	4	28.73	1	28.74	28.74	3	13,535	0.02%
2019/12/23	2	28.70	3	28.74	28.72	-1	13,547	-0.01%
2019/12/19	0	0.00	3	28.69	28.69	-3	13,545	-0.02%
2019/12/18	0	0.00	2	28.73	28.77	-2	13,651	-0.01%
2019/12/17	1	28.64	6	28.66	28.71	-5	13,549	-0.04%
2019/12/16	1	28.52	10	28.56	28.57	-9	13,469	-0.07%
2019/12/12	0	0.00	23	28.29	28.31	-23	13,384	-0.17%
2019/12/11	1	28.20	11	28.21	28.21	-10	13,328	-0.08%
2019/12/10	2	28.15	2	28.15	28.14	0	13,446	0.00%
2019/12/09	3	28.23	25	28.23	28.21	-22	13,528	-0.16%
2019/12/06	0	0.00	2	28.17	28.13	-2	13,516	-0.01%
2019/12/05	0	0.00	4	28.05	28.03	-4	13,450	-0.03%
2019/12/04	3	27.87	0	0.00	27.88	3	13,511	0.02%
2019/12/03	4	27.86	16.8	27.93	27.92	-12.8	13,692	-0.09%
2019/12/02	6	27.64	1	27.55	27.65	5	13,797	0.04%
2019/11/29	16	27.81	0	0.00	27.75	16	13,635	0.12%
2019/11/28	1	28.04	0.1	28.06	28.03	0.9	13,452	0.01%
2019/11/27	6	28.03	0	0.00	28.04	6	13,666	0.04%
2019/11/26	1	28.07	2	28.06	28.06	-1	13,631	-0.01%
2019/11/25	10	28.00	3	28.01	27.99	7	13,586	0.05%
2019/11/22	0	0.00	3	28.02	28.01	-3	13,516	-0.02%
2019/11/21	7	27.86	0	0.00	28.00	7	13,703	0.05%
2019/11/20	2	28.09	5	28.10	28.09	-3	13,558	-0.02%
2019/11/19	1	28.06	6	28.12	28.14	-5	13,536	-0.04%
2019/11/18	2	27.97	0	0.00	28.05	2	13,457	0.01%
2019/11/14	4	27.80	0	0.00	27.83	4	13,300	0.03%
2019/11/13	1	27.74	0	0.00	27.79	1	13,284	0.01%
2019/11/12	2	27.70	1	27.68	27.74	1	13,309	0.01%
2019/11/11	23	27.54	3	27.52	27.50	20	13,273	0.15%
2019/11/08	2	27.80	0	0.00	27.88	2	12,640	0.02%
2019/11/07	0	0.00	1.2	27.79	27.80	-1.2	12,608	-0.01%
2019/11/06	2.2	27.92	2	27.90	27.93	0.2	12,524	0.00%
2019/11/05	2	28.03	0	0.00	28.03	2	12,445	0.02%
2019/11/04	1.2	27.85	2	27.81	27.84	-0.8	12,571	-0.01%
2019/11/01	4	27.50	24	27.56	27.63	-20	12,668	-0.16%
2019/10/31	4	27.61	0	0.00	27.58	4	12,802	0.03%
2019/10/30	5	27.61	5	27.63	27.65	0	12,593	0.00%
2019/10/29	21	27.59	0	0.00	27.62	21	12,476	0.17%
2019/10/28	15	27.74	0	0.00	27.70	15	12,149	0.12%
2019/10/25	4	27.64	0	0.00	27.60	4	11,944	0.03%
2019/10/24	37	27.60	6	27.63	27.65	31	11,625	0.27%
2019/10/23	41.2	27.47	5	27.58	27.54	36.2	11,355	0.32%
2019/10/22	5	29.00	6	29.02	29.03	-1	9,885	-0.01%
2019/10/21	2	28.93	0.3	28.98	28.95	1.7	9,478	0.02%
2019/10/18	20	28.85	0	0.00	28.82	20	8,991	0.22%
2019/10/17	0	0.00	3.2	28.67	28.70	-3.2	8,831	-0.04%
2019/10/16	6	28.51	0	0.00	28.51	6	8,735	0.07%
2019/10/15	4	28.50	0	0.00	28.45	4	8,666	0.05%
2019/10/14	1	28.50	27	28.54	28.52	-26	8,593	-0.30%
2019/10/09	5	28.33	2	28.33	28.28	3	8,581	0.03%
2019/10/08	8	28.45	3.6	28.45	28.44	4.4	8,493	0.05%
2019/10/07	3	28.47	1	28.41	28.42	2	8,511	0.02%
2019/10/04	0	0.00	20	28.15	28.14	-20	7,917	-0.25%
2019/10/01	1	28.18	2	28.21	28.18	-1	8,004	-0.01%
2019/09/27	1	27.90	7	27.89	27.88	-6	7,986	-0.08%
2019/09/26	0	0.00	1	28.29	28.15	-1	7,928	-0.01%
2019/09/25	0	0.00	5	28.20	28.20	-5	7,983	-0.06%
2019/09/24	0	0.00	9.2	28.29	28.33	-9.2	8,100	-0.11%
2019/09/23	1	28.13	9	28.09	28.12	-8	8,000	-0.10%
2019/09/19	1	28.07	1	28.08	27.97	0	7,861	0.00%
2019/09/18	0	0.00	0.7	28.05	28.05	-0.7	7,862	-0.01%
2019/09/17	0	0.00	2	28.01	28.00	-2	7,859	-0.03%
2019/09/16	2	27.92	5	27.94	27.94	-3	7,809	-0.04%
2019/09/12	0	0.00	5	27.97	27.92	-5	7,861	-0.06%
2019/09/10	0	0.00	2	27.72	27.74	-2	7,725	-0.03%
2019/09/09	5	27.95	1	27.75	27.77	4	7,727	0.05%
2019/09/05	0	0.00	6	27.73	27.71	-6	7,572	-0.08%
2019/09/04	0	0.00	1	27.55	27.54	-1	7,409	-0.01%
2019/09/03	1	27.41	2	27.49	27.40	-1	7,314	-0.01%
2019/09/02	21	27.42	18.9	27.41	27.44	2.1	7,237	0.03%
2019/08/30	7	27.20	25	27.23	27.25	-18	7,220	-0.25%
2019/08/28	6	26.98	0	0.00	26.97	6	7,116	0.08%
2019/08/26	8	26.80	0	0.00	26.88	8	7,350	0.11%
2019/08/23	2	27.01	0	0.00	27.02	2	7,298	0.03%
2019/08/22	9	27.05	0	0.00	27.02	9	7,477	0.12%
2019/08/19	1	27.01	2	27.01	27.03	-1	8,017	-0.01%
2019/08/16	4	26.83	1	26.80	26.95	3	8,497	0.04%
2019/08/15	0	0.00	9.2	26.83	26.82	-9.2	8,632	-0.11%
2019/08/14	1.1	26.95	0	0.00	26.93	1.1	8,821	0.01%
2019/08/13	2	26.74	0	0.00	26.76	2	9,037	0.02%
2019/08/12	1	26.79	0	0.00	26.90	1	9,379	0.01%
2019/08/08	10	26.55	0	0.00	26.56	10	9,580	0.10%
2019/08/07	3	26.42	0	0.00	26.43	3	9,640	0.03%
2019/08/06	3	26.14	12	26.16	26.52	-9	9,836	-0.09%
2019/08/05	2	26.72	0	0.00	26.60	2	9,910	0.02%
2019/08/02	1	26.91	0	0.00	26.85	1	9,881	0.01%
2019/08/01	4	27.15	0.9	27.20	27.10	3.1	9,867	0.03%
2019/07/31	14	27.15	2	27.29	27.20	12	9,844	0.12%
2019/07/30	1	27.26	0	0.00	27.29	1	9,832	0.01%
2019/07/26	3	27.40	0.2	27.44	27.40	2.8	10,002	0.03%
2019/07/25	0	0.00	3	27.38	27.47	-3	9,973	-0.03%
2019/07/22	0	0.00	45	27.11	27.11	-45	9,640	-0.47%
2019/07/19	1	27.08	0	0.00	27.06	1	9,632	0.01%
2019/07/18	5	27.10	0	0.00	27.06	5	9,668	0.05%
2019/07/17	2	27.12	1	27.12	27.14	1	9,614	0.01%
2019/07/16	0	0.00	4	27.31	27.26	-4	9,616	-0.04%
2019/07/12	0	0.00	2	27.22	27.16	-2	9,519	-0.02%
2019/07/11	10	27.13	6	27.14	27.11	4	9,417	0.04%
2019/07/10	2	26.91	1	26.90	26.95	1	9,359	0.01%
2019/07/08	0	0.00	2	27.00	26.96	-2	9,386	-0.02%
2019/07/05	0	0.00	1	26.98	26.99	-1	9,410	-0.01%
2019/07/04	0	0.00	0.1	26.95	26.93	-0.1	9,405	0.00%
2019/07/02	1	26.92	0	0.00	26.96	1	9,637	0.01%
2019/07/01	0	0.00	5.7	26.93	26.95	-5.7	9,701	-0.06%
2019/06/27	0	0.00	1	26.60	26.61	-1	9,642	-0.01%
2019/06/25	1	26.48	0	0.00	26.47	1	9,602	0.01%
2019/06/24	0	0.00	1	26.54	26.60	-1	9,553	-0.01%
2019/06/21	1	26.54	2	26.67	26.52	-1	9,504	-0.01%
2019/06/20	1	26.52	3	26.55	26.61	-2	9,474	-0.02%
2019/06/19	0	0.00	3	26.33	26.47	-3	9,490	-0.03%
2019/06/13	1	26.01	0	0.00	26.01	1	9,632	0.01%
2019/06/11	1	25.98	0	0.00	26.04	1	9,520	0.01%
2019/06/06	1	25.65	0	0.00	25.69	1	9,425	0.01%
2019/06/05	2	25.91	0	0.00	25.81	2	9,293	0.02%
2019/06/04	2	25.78	0	0.00	25.76	2	9,308	0.02%
2019/06/03	1	25.83	1	25.78	25.84	0	9,261	0.00%
2019/05/31	1	25.88	0	0.00	25.94	1	9,166	0.01%
2019/05/30	4	25.51	0	0.00	25.58	4	9,109	0.04%
2019/05/29	6	25.37	0	0.00	25.39	6	9,105	0.07%
2019/05/28	0	0.00	4	25.46	25.50	-4	9,002	-0.04%
2019/05/27	11	25.43	4	25.40	25.45	7	9,012	0.08%
2019/05/24	5	25.47	0	0.00	25.44	5	8,978	0.06%
2019/05/23	26	25.44	0	0.00	25.44	26	8,938	0.29%
2019/05/22	2	25.80	0	0.00	25.79	2	8,554	0.02%
2019/05/21	3	25.60	0	0.00	25.76	3	8,558	0.04%
2019/05/20	39	25.72	0	0.00	25.70	39	8,317	0.47%
2019/05/17	48	25.85	8	25.81	25.70	40	8,142	0.49%
2019/05/16	34	26.02	0	0.00	25.92	34	7,872	0.43%
2019/05/15	56	26.17	0.1	26.29	26.18	55.9	7,697	0.73%
2019/05/14	17	25.68	5	25.88	26.07	12	7,656	0.16%
2019/05/13	36	26.27	0	0.00	26.09	36	7,409	0.49%
2019/05/10	1	26.70	5	26.79	26.55	-4	7,083	-0.06%
2019/05/09	2	26.85	5	26.80	26.74	-3	6,862	-0.04%
2019/05/07	3	27.21	1	27.25	27.26	2	6,768	0.03%
2019/05/06	7	27.13	5	27.19	27.08	2	6,968	0.03%
2019/05/03	0	0.00	3	27.52	27.56	-3	6,823	-0.04%
2019/05/02	8	27.38	0	0.00	27.40	8	6,805	0.12%
2019/04/30	1	27.20	2	27.30	27.35	-1	6,847	-0.01%
2019/04/29	0	0.00	2	27.30	27.35	-2	6,855	-0.03%
2019/04/26	6	27.52	0	0.00	27.52	6	6,893	0.09%
2019/04/25	2	27.60	3	27.61	27.65	-1	6,895	-0.01%
2019/04/24	0	0.00	9	27.53	27.57	-9	6,904	-0.13%
2019/04/23	1	27.26	0	0.00	27.36	1	6,843	0.01%
2019/04/22	0	0.00	1.9	27.44	27.41	-1.9	6,833	-0.03%
2019/04/19	0	0.00	101	27.41	27.35	-101	6,797	-1.49%	大賣/鉅額交易
2019/04/18	46	27.41	51.9	27.41	27.14	-5.9	6,739	-0.09%
2019/04/17	2	27.45	9	27.42	27.44	-7	6,701	-0.10%
2019/04/16	0	0.00	0.6	27.25	27.25	-0.6	6,569	-0.01%
2019/04/15	1	26.97	0	0.00	26.99	1	6,395	0.02%
2019/04/12	9	26.82	0	0.00	26.76	9	6,639	0.14%
2019/04/11	4	27.02	1	27.06	26.89	3	6,849	0.04%
2019/04/10	5	26.94	2	26.92	26.97	3	6,895	0.04%
2019/04/09	9	27.04	8	27.02	27.02	1	6,835	0.01%
2019/04/08	6	26.93	2.5	26.95	26.93	3.5	6,633	0.05%
2019/04/03	2	26.72	2	26.74	26.73	0	6,721	0.00%
2019/04/02	18	26.58	5.9	26.58	26.58	12.1	6,770	0.18%
2019/04/01	61	26.56	3	26.59	26.51	58	6,747	0.86%
2019/03/29	3	26.30	0	0.00	26.40	3	6,645	0.05%
2019/03/26	0	0.00	5	26.27	26.25	-5	6,586	-0.08%
2019/03/25	0	0.00	1	26.06	26.10	-1	6,812	-0.01%
2019/03/22	0	0.00	1	26.57	26.37	-1	6,765	-0.01%
2019/03/20	1	26.19	0	0.00	26.20	1	6,477	0.02%
2019/03/19	0	0.00	2	26.23	26.22	-2	6,474	-0.03%
2019/03/18	0	0.00	26.7	26.04	26.13	-26.7	6,282	-0.43%
2019/03/15	1	25.97	0	0.00	25.91	1	6,315	0.02%
2019/03/14	6	26.01	0	0.00	25.91	6	6,297	0.10%
2019/03/12	0	0.00	1	26.03	26.01	-1	6,406	-0.02%
2019/03/11	11	25.85	1	25.82	25.89	10	6,398	0.16%
2019/03/08	18	25.80	0	0.00	25.84	18	6,486	0.28%
2019/03/07	0	0.00	17	25.98	25.98	-17	6,446	-0.26%
2019/03/05	2	26.04	8	26.00	26.00	-6	6,424	-0.09%
2019/03/04	0	0.00	1	26.00	26.12	-1	6,359	-0.02%
2019/02/27	2	25.97	18	26.03	25.96	-16	6,190	-0.26%
2019/02/26	4.1	26.22	4	26.26	26.18	0.1	6,134	0.00%
2019/02/25	3	26.07	0	0.00	26.13	3	6,036	0.05%
2019/02/22	1	25.87	6	25.90	25.90	-5	5,846	-0.09%
2019/02/20	0	0.00	6	25.71	25.74	-6	5,522	-0.11%
2019/02/18	0	0.00	20.2	25.55	25.52	-20.2	5,339	-0.38%
2019/02/14	1	25.42	1	25.45	25.43	0	5,240	0.00%
2019/02/13	0	0.00	22	25.32	25.42	-22	5,182	-0.42%
2019/02/12	1	25.14	33	25.21	25.26	-32	5,100	-0.63%
2019/02/11	0	0.00	1	25.06	24.99	-1	4,965	-0.02%
2019/01/30	0	0.00	1	24.94	24.92	-1	4,909	-0.02%
2019/01/29	2	24.85	0	0.00	24.89	2	4,913	0.04%
2019/01/28	1	25.08	11	25.09	25.01	-10	4,903	-0.20%
2019/01/25	0	0.00	1	24.91	24.90	-1	4,787	-0.02%
2019/01/24	1	24.54	0	0.00	24.55	1	4,632	0.02%
2019/01/22	2	24.48	1	24.49	24.50	1	4,706	0.02%
2019/01/18	0	0.00	1	24.43	24.39	-1	5,011	-0.02%
2019/01/16	4	24.26	0	0.00	24.25	4	5,438	0.07%
2019/01/15	1	24.04	0	0.00	24.13	1	6,020	0.02%
2019/01/14	1	24.00	0	0.00	23.99	1	6,153	0.02%
2019/01/11	1	24.07	0	0.00	24.04	1	6,239	0.02%
2019/01/09	3	23.88	0	0.00	24.05	3	6,401	0.05%
2019/01/08	23	23.77	0	0.00	23.79	23	6,461	0.36%
2019/01/07	33	23.68	1	23.70	23.73	32	6,725	0.48%
2019/01/04	12	23.34	0	0.00	23.40	12	7,051	0.17%
2019/01/03	6	23.60	0	0.00	23.59	6	7,909	0.08%
2019/01/02	13	23.85	0	0.00	23.83	13	8,005	0.16%
2018/12/26	12	23.91	0	0.00	23.72	12	8,759	0.14%
2018/12/25	14	23.89	0	0.00	23.97	14	8,686	0.16%
2018/12/20	5	24.10	0	0.00	24.13	5	8,454	0.06%
2018/12/19	0	0.00	2	24.10	24.14	-2	8,442	-0.02%
2018/12/18	17	24.10	0	0.00	24.03	17	8,463	0.20%
2018/12/17	16	24.26	0	0.00	24.31	16	8,215	0.19%
2018/12/14	2	24.30	1	24.25	24.31	1	8,178	0.01%
2018/12/12	0	0.00	1	24.28	24.32	-1	8,220	-0.01%
2018/12/11	10	24.17	0	0.00	24.18	10	8,275	0.12%
2018/12/10	4	24.12	12	24.11	24.07	-8	8,351	-0.10%
2018/12/07	5	24.25	0	0.00	24.28	5	8,234	0.06%
2018/12/06	3	24.32	9	24.22	24.19	-6	8,290	-0.07%
2018/12/05	2	24.57	0	0.00	24.60	2	8,209	0.02%
2018/12/04	0	0.00	2	24.87	24.82	-2	8,447	-0.02%
2018/12/03	5	24.77	0	0.00	24.89	5	8,500	0.06%
2018/11/30	0	0.00	3	24.49	24.46	-3	8,381	-0.04%
2018/11/29	1	24.40	2	24.36	24.38	-1	8,342	-0.01%
2018/11/28	0	0.00	3	24.15	24.27	-3	8,290	-0.04%
2018/11/23	1	23.94	0	0.00	23.94	1	8,256	0.01%
2018/11/21	1	24.06	1	24.06	24.14	0	8,179	0.00%
2018/11/16	2	24.25	0	0.00	24.29	2	8,055	0.02%
2018/11/14	1	24.07	0	0.00	24.15	1	8,020	0.01%
2018/11/13	7	23.85	1	23.88	24.12	6	8,005	0.07%
2018/11/12	4	24.21	0	0.00	24.18	4	7,914	0.05%
2018/11/08	4	24.37	1	24.38	24.37	3	7,862	0.04%
2018/11/07	1	24.19	0	0.00	24.21	1	7,823	0.01%
2018/11/06	1	24.16	0	0.00	24.08	1	7,809	0.01%
2018/11/05	0	0.00	1	24.07	24.18	-1	7,756	-0.01%
2018/11/02	2	24.16	1	24.12	24.18	1	7,715	0.01%
2018/11/01	1	23.84	0	0.00	24.08	1	7,680	0.01%
2018/10/31	5	23.63	1	23.74	23.78	4	7,620	0.05%
2018/10/30	3	23.32	0	0.00	23.42	3	7,572	0.04%
2018/10/29	2	23.30	0	0.00	23.34	2	7,528	0.03%
2018/10/26	8	23.52	0	0.00	23.43	8	7,385	0.11%
2018/10/25	1	23.62	1	23.58	23.59	0	7,185	0.00%
2018/10/24	6	24.01	0	0.00	24.12	6	6,901	0.09%
2018/10/23	12	24.14	0	0.00	24.13	12	6,812	0.18%
2018/10/22	10	25.71	1	25.71	25.81	9	6,360	0.14%
2018/10/19	2	25.44	3	25.30	25.55	-1	6,251	-0.02%
2018/10/18	3	25.51	0	0.00	25.54	3	6,234	0.05%
2018/10/17	0	0.00	0.4	25.65	25.51	-0.4	6,223	-0.01%
2018/10/16	2	25.31	0	0.00	25.39	2	6,122	0.03%
2018/10/15	12	25.18	0	0.00	25.18	12	5,996	0.20%
2018/10/12	8	24.84	0	0.00	25.26	8	5,746	0.14%
2018/10/11	26	24.94	0	0.00	24.91	26	5,427	0.48%
2018/10/09	7	26.33	0	0.00	26.34	7	4,295	0.16%
2018/10/08	12	26.44	0	0.00	26.70	12	3,944	0.30%
2018/10/05	3	26.51	0	0.00	26.43	3	3,543	0.08%
2018/10/01	3	27.36	0	0.00	27.32	3	2,885	0.10%
2018/09/21	1	27.40	0	0.00	27.41	1	3,108	0.03%
2018/09/18	0	0.00	1	27.40	27.40	-1	3,280	-0.03%
2018/09/14	1	27.21	0	0.00	27.40	1	3,392	0.03%
2018/09/11	0	0.00	0.9	26.84	26.78	-0.9	3,265	-0.03%
2018/09/03	2	27.75	1	27.82	27.63	1	2,927	0.03%
2018/08/27	0	0.00	1	27.35	27.35	-1	3,187	-0.03%
2018/08/24	1	27.30	0	0.00	27.20	1	3,211	0.03%
2018/08/13	0	0.00	0.5	27.19	27.18	-0.5	3,566	-0.01%
2018/08/08	0	0.00	1	27.67	27.60	-1	3,754	-0.03%
2018/08/07	0	0.00	2	27.46	27.45	-2	3,745	-0.05%
2018/08/06	0	0.00	2.2	27.39	27.43	-2.2	3,772	-0.06%
2018/08/02	0	0.00	7	27.13	27.00	-7	3,725	-0.19%
2018/08/01	0	0.00	1	27.27	27.28	-1	3,656	-0.03%
2018/07/31	0	0.00	2	27.19	27.19	-2	3,629	-0.06%
2018/07/30	0	0.00	3	27.00	27.04	-3	3,552	-0.08%
2018/07/27	2	26.84	9	26.86	26.89	-7	3,450	-0.20%
2018/07/25	0	0.00	6	26.45	26.47	-6	3,187	-0.19%
2018/07/24	0	0.00	3	26.38	26.42	-3	3,117	-0.10%
2018/07/23	3	26.23	0	0.00	26.23	3	3,099	0.10%
2018/07/18	0	0.00	1	26.16	26.21	-1	3,264	-0.03%
2018/07/17	0	0.00	1	25.93	25.97	-1	3,205	-0.03%
2018/07/06	1	25.20	0	0.00	25.30	1	3,128	0.03%
2018/07/05	6	25.30	0	0.00	25.31	6	3,045	0.20%
2018/06/28	2	25.40	0	0.00	25.40	2	2,842	0.07%
2018/06/26	5	25.57	0	0.00	25.65	5	2,696	0.19%
2018/06/22	1	25.95	0	0.00	26.00	1	2,434	0.04%
2018/06/06	0	0.00	3	26.76	26.79	-3	2,205	-0.14%
2018/06/05	0	0.00	1	26.65	26.61	-1	2,104	-0.05%
2018/05/28	0	0.00	3	26.34	26.39	-3	1,806	-0.17%
2018/05/23	0	0.00	10	26.39	26.40	-10	1,853	-0.54%
2018/05/22	0	0.00	2	26.39	26.40	-2	1,823	-0.11%
2018/04/30	2	25.23	0	0.00	25.40	2	2,301	0.09%
2018/04/26	2	25.20	0	0.00	25.23	2	2,349	0.09%
2018/04/25	0.4	25.40	1	25.34	25.31	-0.6	2,317	-0.03%
2018/04/24	1	25.50	0	0.00	25.50	1	2,303	0.04%
2018/04/20	0	0.00	3	25.82	25.82	-3	2,444	-0.12%
2018/04/19	0	0.00	5	25.79	25.86	-5	2,459	-0.20%
2018/04/18	2	25.72	0	0.00	25.68	2	2,513	0.08%
2018/04/17	6	25.65	0	0.00	25.77	6	2,525	0.24%
2018/04/16	7	25.91	0	0.00	25.98	7	2,506	0.28%
2018/04/02	2	26.04	0	0.00	26.02	2	2,730	0.07%
2018/03/29	1	25.88	0	0.00	25.90	1	2,753	0.04%
2018/03/28	0	0.00	1	25.93	25.93	-1	2,740	-0.04%
2018/03/23	2	25.79	0	0.00	25.82	2	2,712	0.07%
2018/03/22	0	0.00	0.8	26.15	26.14	-0.8	2,676	-0.03%
2018/03/16	1	26.07	0	0.00	26.16	1	2,658	0.04%
2018/03/13	0	0.00	1	26.14	26.17	-1	2,682	-0.04%
2018/03/12	0	0.00	10.5	26.07	26.10	-10.5	2,802	-0.38%
2018/03/09	0	0.00	1	25.96	25.93	-1	2,951	-0.03%
2018/02/12	1	25.50	0	0.00	25.15	1	3,108	0.03%
2018/02/01	0	0.00	0.2	26.43	26.42	-0.2	3,119	-0.01%
2018/01/29	0	0.00	2.1	26.75	26.80	-2.1	3,093	-0.07%
2018/01/25	0	0.00	2	26.45	26.45	-2	2,973	-0.07%
2018/01/24	0	0.00	13	26.27	26.32	-13	2,899	-0.45%
2018/01/23	1.1	26.28	4	26.35	26.20	-2.9	2,797	-0.10%
2018/01/22	0	0.00	1	26.22	26.25	-1	2,888	-0.03%
2018/01/16	0	0.00	2	25.66	25.80	-2	2,680	-0.07%
2018/01/12	0	0.00	0.1	25.55	25.54	-0.1	2,650	0.00%
2018/01/11	0	0.00	0.1	25.43	25.41	-0.1	2,600	0.00%
2018/01/05	9	25.42	0	0.00	25.44	9	2,548	0.35%