元大高股息 (0056)-元大-南崁券商分點個股進出

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
37.33
漲跌
▲0.23
漲幅
+0.62%
成交量
16,207張
產業
上市0.00%
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－元大-南崁券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南崁券商分點個股進出
元大-南崁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
2024/11/22	11.9	37.40	85.1	37.36	37.33	-73.3	32,291	-0.23%
2024/11/21	11.4	36.95	18	37.03	37.10	-6.6	32,283	-0.02%
2024/11/20	13.6	37.15	0	0.00	37.10	13.6	32,075	0.04%
2024/11/19	13.6	37.06	2.5	37.15	37.25	11.1	31,902	0.03%
2024/11/18	27.5	37.01	2.7	37.01	37.00	24.8	31,696	0.08%
2024/11/15	13.3	37.16	1	37.26	37.14	12.3	31,188	0.04%
2024/11/14	77	37.12	2	37.18	37.08	75.1	31,246	0.24%
2024/11/13	32.9	37.39	27	37.44	37.49	5.9	30,369	0.02%
2024/11/12	103.9	37.60	19.3	37.65	37.52	84.6	29,998	0.28%	大買/
2024/11/11	11.2	37.95	2	38.00	38.08	9.2	29,138	0.03%
2024/11/08	10.5	38.30	112.7	38.36	38.13	-102.2	28,899	-0.35%	大賣/鉅額交易
2024/11/07	5.2	37.80	3.3	38.02	38.16	1.9	28,964	0.01%
2024/11/06	7.5	37.86	0.4	37.90	37.79	7.1	28,982	0.02%
2024/11/05	10.4	37.51	2.2	37.57	37.68	8.2	29,104	0.03%
2024/11/04	13.5	37.38	9.4	37.39	37.48	4.1	30,076	0.01%
2024/11/01	40.2	36.94	1	36.99	37.34	39.2	31,838	0.12%
2024/10/30	33.2	37.46	56	37.42	37.42	-22.8	31,978	-0.07%
2024/10/29	56.8	37.42	4.4	37.41	37.49	52.4	31,775	0.16%
2024/10/28	9.5	37.92	21.7	38.08	37.94	-12.2	30,990	-0.04%
2024/10/25	9.7	37.96	8.2	37.95	37.97	1.5	31,363	0.00%
2024/10/24	50.7	37.84	3.2	37.87	37.81	47.5	32,058	0.15%
2024/10/23	89.3	38.08	8.5	38.07	38.01	80.8	32,708	0.25%
2024/10/22	45.8	38.14	28.7	38.18	38.16	17.1	32,661	0.05%
2024/10/21	40.2	38.13	5.4	38.12	38.09	34.8	33,633	0.10%
2024/10/18	40.9	38.09	13.5	38.27	38.06	27.4	34,340	0.08%
2024/10/17	56.5	38.04	33.3	38.11	38.12	23.3	34,334	0.07%
2024/10/16	232.8	38.94	8	38.93	39.02	224.8	34,050	0.66%	大買/鉅額交易
2024/10/15	146	39.04	50	39.01	39.10	96	33,632	0.29%	大買/
2024/10/14	58.6	38.63	47.8	38.66	38.70	10.8	34,111	0.03%
2024/10/11	123	38.56	1.9	38.58	38.60	121	34,137	0.35%	大買/鉅額交易
2024/10/09	39.4	38.47	4.1	38.50	38.43	35.3	33,980	0.10%
2024/10/08	57.5	38.32	3.5	38.29	38.43	54	33,813	0.16%
2024/10/07	230.4	38.55	15	38.54	38.64	215.4	33,414	0.64%	大買/鉅額交易
2024/10/04	61.2	38.31	1.8	38.41	38.35	59.4	33,221	0.18%
2024/10/01	87.4	38.61	3	38.49	38.57	84.4	32,581	0.26%
2024/09/30	28.6	38.71	8.6	38.84	38.66	20	32,043	0.06%
2024/09/27	14.6	38.97	17	38.98	39.01	-2.4	31,992	-0.01%
2024/09/26	22	38.83	1	38.82	38.75	21	32,850	0.06%
2024/09/25	4	38.74	15.2	38.68	38.73	-11.2	33,646	-0.03%
2024/09/24	13.7	38.16	3	38.08	38.24	10.7	33,709	0.03%
2024/09/23	36.8	38.26	6	38.27	38.25	30.8	33,817	0.09%
2024/09/20	4	38.35	4	38.32	38.15	0	34,146	0.00%
2024/09/19	10.1	37.84	32.8	37.92	37.97	-22.6	34,336	-0.07%
2024/09/18	31.4	37.78	11	37.91	37.72	20.4	34,587	0.06%
2024/09/16	5.3	37.91	5.4	37.89	37.98	-0.1	34,423	0.00%
2024/09/13	6.2	37.85	6	37.88	37.82	0.2	34,476	0.00%
2024/09/12	39.3	37.74	8.7	37.67	37.77	30.6	34,624	0.09%
2024/09/11	19.3	37.15	16	37.13	37.15	3.3	34,675	0.01%
2024/09/10	37.9	37.38	6	37.69	37.18	31.9	34,657	0.09%
2024/09/09	24.3	37.25	1	37.40	37.66	23.3	34,280	0.07%
2024/09/06	14	37.64	2	37.88	37.87	12	34,090	0.04%
2024/09/05	23	37.72	0	0.00	37.63	23	33,990	0.07%
2024/09/04	78.1	37.73	2	37.79	37.59	76.1	33,957	0.22%
2024/09/03	22.1	39.04	7.5	39.01	38.98	14.6	32,915	0.04%
2024/09/02	6	39.09	8.1	39.11	39.06	-2	33,026	-0.01%
2024/08/30	10.5	39.08	7.2	39.11	39.06	3.3	33,193	0.01%
2024/08/29	24.5	38.92	12.1	38.89	39.01	12.4	33,286	0.04%
2024/08/28	2	38.85	3.6	38.93	38.99	-1.6	33,323	0.00%
2024/08/27	24.2	38.79	10	38.80	38.87	14.2	33,520	0.04%
2024/08/26	10.6	39.06	6.5	39.09	39.02	4.1	33,677	0.01%
2024/08/23	3	38.36	26	38.34	38.61	-23	33,641	-0.07%
2024/08/22	1	38.59	2	38.62	38.58	-1	33,645	0.00%
2024/08/21	13.3	38.73	0	0.00	38.66	13.3	34,132	0.04%
2024/08/20	2.5	38.95	0.2	39.00	38.91	2.3	34,163	0.01%
2024/08/19	17	38.83	3.1	38.90	38.83	13.9	34,359	0.04%
2024/08/16	3	38.74	11.4	38.80	38.82	-8.4	34,635	-0.02%
2024/08/15	13.4	38.38	1.7	38.36	38.17	11.8	34,293	0.03%
2024/08/14	5.1	38.36	6.5	38.37	38.36	-1.4	34,342	0.00%
2024/08/13	15.5	37.92	7.1	37.91	37.98	8.4	34,322	0.02%
2024/08/12	9.3	37.91	0.1	37.97	37.88	9.2	34,454	0.03%
2024/08/09	30.4	37.38	12.3	37.53	37.35	18.1	34,528	0.05%
2024/08/08	6.4	36.51	1.2	36.57	36.77	5.2	34,402	0.02%
2024/08/07	8.4	36.66	9.6	36.80	36.99	-1.2	34,260	0.00%
2024/08/06	68	35.29	42.8	35.40	35.81	25.2	33,982	0.07%
2024/08/05	164.2	35.34	78.9	35.46	35.11	85.3	32,829	0.26%	大買/
2024/08/02	64	38.14	22	38.29	38.00	42	30,893	0.14%
2024/08/01	12.6	38.94	7.1	38.82	39.15	5.5	30,172	0.02%
2024/07/31	17.3	38.21	1.2	38.35	38.37	16.2	30,161	0.05%
2024/07/30	62.9	38.04	8.9	37.73	38.37	54	29,935	0.18%
2024/07/29	71.5	38.56	14.6	38.60	38.42	56.9	29,326	0.19%
2024/07/26	106.4	38.61	27.7	38.58	38.82	78.7	28,488	0.28%	大買/
2024/07/23	26.5	39.42	12.7	39.47	39.47	13.9	27,170	0.05%
2024/07/22	107.9	39.04	41.8	39.16	39.04	66.1	26,876	0.25%	大買/
2024/07/19	94.5	39.88	35.9	39.84	39.81	58.7	25,911	0.23%
2024/07/18	81.9	40.32	22.2	40.39	40.40	59.7	25,163	0.24%
2024/07/17	82.7	41.11	7.2	41.16	41.00	75.5	24,503	0.31%
2024/07/16	50.8	41.26	7.4	41.30	41.30	43.4	24,409	0.18%
2024/07/15	31.8	42.25	18	42.26	42.37	13.8	25,086	0.06%
2024/07/12	28.4	42.42	1.7	42.46	42.39	26.7	24,909	0.11%
2024/07/11	13.7	42.71	15.2	42.61	42.65	-1.5	25,598	-0.01%
2024/07/10	6.2	42.25	5.3	42.31	42.34	0.9	27,066	0.00%
2024/07/09	21.4	42.07	73.8	42.27	42.09	-52.3	27,738	-0.19%
2024/07/08	80.2	41.89	14.5	42.11	42.14	65.7	27,493	0.24%
2024/07/05	2.7	41.93	9.4	41.98	41.94	-6.8	27,341	-0.02%
2024/07/04	12.5	41.79	42.8	41.72	41.88	-30.3	27,085	-0.11%
2024/07/03	23.6	41.35	65	41.34	41.42	-41.4	26,816	-0.15%
2024/07/02	43	41.02	4	41.09	41.10	39	26,714	0.15%
2024/07/01	64.2	41.35	34.5	41.35	41.35	29.6	25,929	0.11%
2024/06/28	8.6	41.23	17.4	41.26	41.12	-8.7	25,162	-0.03%
2024/06/27	16.2	40.94	30	40.98	40.91	-13.8	25,197	-0.05%
2024/06/26	29.3	41.26	0	0.00	41.20	29.3	25,105	0.12%
2024/06/25	10.2	40.93	22.2	41.10	41.30	-12	24,778	-0.05%
2024/06/24	10.3	41.49	26.1	41.49	41.41	-15.8	24,604	-0.06%
2024/06/21	39.6	41.68	2.5	41.78	41.90	37.1	24,658	0.15%
2024/06/20	5.5	41.90	108.7	41.78	41.95	-103.3	24,702	-0.42%	大賣/鉅額交易
2024/06/19	112.1	41.27	14	41.31	41.52	98.1	24,861	0.39%	大買/
2024/06/18	3.5	40.89	13.9	40.90	40.96	-10.4	24,809	-0.04%
2024/06/17	16.3	40.69	21.2	40.79	40.79	-4.9	25,013	-0.02%
2024/06/14	1	40.52	17.6	40.53	40.55	-16.6	25,218	-0.07%
2024/06/13	39.1	40.41	3.8	40.39	40.42	35.3	25,502	0.14%
2024/06/12	6.6	39.96	6	39.99	39.97	0.6	25,595	0.00%
2024/06/11	11.4	39.93	19.3	39.97	39.95	-7.9	25,805	-0.03%
2024/06/07	3.4	39.99	0.1	40.03	40.01	3.3	25,867	0.01%
2024/06/06	13.1	39.98	7.4	39.97	40.05	5.8	26,073	0.02%
2024/06/05	24.2	39.94	2.3	40.00	39.86	21.9	26,194	0.08%
2024/06/04	12.1	40.01	0.7	40.04	40.01	11.4	26,673	0.04%
2024/06/03	3.3	40.23	18.8	40.20	40.32	-15.5	26,970	-0.06%
2024/05/31	4.3	39.98	2.3	40.17	39.93	1.9	27,267	0.01%
2024/05/30	7.9	40.18	45.2	40.15	40.03	-37.3	27,391	-0.14%
2024/05/29	10	40.65	12.1	40.68	40.59	-2.1	27,695	-0.01%
2024/05/28	1.5	40.82	20.1	40.80	40.81	-18.5	27,722	-0.07%
2024/05/27	1.2	40.43	84.8	40.72	40.74	-83.6	27,745	-0.30%
2024/05/24	12.9	40.09	13.6	40.03	40.10	-0.7	27,490	0.00%
2024/05/23	2.1	40.09	13.3	40.04	40.01	-11.2	27,610	-0.04%
2024/05/22	6.5	39.93	48.9	39.87	40.04	-42.4	27,763	-0.15%
2024/05/21	26.2	39.54	37.2	39.43	39.50	-11.1	27,717	-0.04%
2024/05/20	7.8	39.64	24.3	39.60	39.66	-16.5	27,847	-0.06%
2024/05/17	3.9	39.61	42.3	39.56	39.51	-38.4	28,163	-0.14%
2024/05/16	3.6	39.60	6.8	39.60	39.60	-3.2	28,312	-0.01%
2024/05/15	5.2	39.37	24.1	39.44	39.30	-18.8	28,593	-0.07%
2024/05/14	0.6	39.21	8.9	39.21	39.26	-8.3	29,207	-0.03%
2024/05/13	2.5	39.03	18.8	39.05	39.04	-16.3	29,257	-0.06%
2024/05/10	17.5	38.99	2.3	38.97	39.04	15.2	29,446	0.05%
2024/05/09	7.3	38.97	33.2	39.01	38.92	-25.9	29,421	-0.09%
2024/05/08	6.6	38.96	5.3	39.02	39.02	1.2	29,501	0.00%
2024/05/07	4.1	38.95	102.6	38.81	38.97	-98.5	29,676	-0.33%	大賣/
2024/05/06	2.7	38.84	13.7	38.83	38.88	-11	29,727	-0.04%
2024/05/03	3	38.59	12.9	38.71	38.45	-9.9	29,694	-0.03%
2024/05/02	5.1	38.14	12.5	38.17	38.35	-7.4	29,894	-0.02%
2024/04/30	2.4	38.35	4.4	38.35	38.32	-2	29,995	-0.01%
2024/04/29	5.2	38.34	16.9	38.25	38.34	-11.7	30,224	-0.04%
2024/04/26	1.1	37.77	6.1	37.74	37.69	-5	30,421	-0.02%
2024/04/25	14.9	37.49	0.3	37.52	37.51	14.6	30,629	0.05%
2024/04/24	15.5	37.54	3.5	37.59	37.85	12	31,019	0.04%
2024/04/23	23.3	37.11	5.9	37.14	37.12	17.4	32,830	0.05%
2024/04/22	51	37.07	23.9	37.11	36.92	27.1	34,650	0.08%
2024/04/19	110.6	37.34	89.1	36.97	37.27	21.5	34,860	0.06%	大買/
2024/04/18	69.1	38.20	5	38.20	38.18	64.1	33,506	0.19%
2024/04/17	81.4	38.82	63.2	38.87	38.94	18.2	32,984	0.06%
2024/04/16	92.6	38.55	13	38.62	38.49	79.6	32,116	0.25%
2024/04/15	52	39.60	7	39.65	39.62	45	30,685	0.15%
2024/04/12	14.5	39.98	15	40.00	39.98	-0.5	30,281	0.00%
2024/04/11	24.5	39.92	6.9	39.96	40.09	17.6	30,433	0.06%
2024/04/10	18.9	40.22	8.4	40.20	40.20	10.5	30,557	0.03%
2024/04/09	32.1	39.99	9.8	39.99	39.99	22.3	31,635	0.07%
2024/04/08	6.2	39.80	7	39.81	39.92	-0.8	31,929	0.00%
2024/04/03	17.4	39.79	7.7	39.81	39.75	9.7	31,830	0.03%
2024/04/02	12.6	39.84	9.3	39.78	39.88	3.3	31,934	0.01%
2024/04/01	17.9	39.75	12.7	39.76	39.59	5.2	32,441	0.02%
2024/03/29	15	39.76	6.2	39.79	39.86	8.8	32,753	0.03%
2024/03/28	14.8	39.63	12	39.60	39.74	2.8	32,919	0.01%
2024/03/27	4.6	39.34	9.3	39.40	39.55	-4.8	33,013	-0.01%
2024/03/26	26.2	39.37	17.2	39.61	39.24	9	33,076	0.03%
2024/03/25	7.3	39.66	14.8	39.68	39.62	-7.5	33,059	-0.02%
2024/03/22	10	39.84	19.1	39.81	39.80	-9	33,201	-0.03%
2024/03/21	1	39.93	0.4	39.82	39.93	0.6	33,133	0.00%
2024/03/20	12.1	39.79	7.2	39.87	39.63	4.9	33,302	0.01%
2024/03/19	12.1	39.58	10.6	39.57	39.70	1.5	33,682	0.00%
2024/03/18	0	39.09	3.4	39.10	39.36	-3.4	34,225	-0.01%
2024/03/15	0.2	38.98	30.1	38.87	39.02	-29.9	34,152	-0.09%
2024/03/14	6.1	38.88	11.6	38.98	38.72	-5.6	33,922	-0.02%
2024/03/13	12.2	39.17	7.9	39.09	39.08	4.3	33,830	0.01%
2024/03/12	3.6	38.72	11.5	38.78	38.99	-7.9	33,698	-0.02%
2024/03/11	11.2	38.53	9	38.48	38.43	2.2	33,783	0.01%
2024/03/08	14.2	38.57	31.4	38.78	38.45	-17.2	33,669	-0.05%
2024/03/07	8.8	38.71	47.8	38.61	38.68	-39	33,152	-0.12%
2024/03/06	12.8	38.26	105.3	38.25	38.53	-92.5	32,892	-0.28%	大賣/
2024/03/05	19.5	38.00	38.9	38.08	38.16	-19.4	32,576	-0.06%
2024/03/04	3.3	38.05	59.8	38.13	38.00	-56.4	32,498	-0.17%
2024/03/01	7.8	37.74	47.7	37.79	37.74	-39.9	32,039	-0.12%
2024/02/29	1.2	37.52	23	37.60	37.70	-21.7	32,168	-0.07%
2024/02/27	9.5	37.49	9.4	37.42	37.51	0.1	32,028	0.00%
2024/02/26	7.7	37.59	15	37.65	37.68	-7.2	31,870	-0.02%
2024/02/23	140.6	37.68	46	37.87	37.59	94.6	31,783	0.30%	大買/
2024/02/22	7.4	37.60	251.6	37.56	37.65	-244.2	32,100	-0.76%	大賣/鉅額交易
2024/02/21	21.3	37.32	1.8	37.38	37.29	19.5	31,762	0.06%
2024/02/20	4	37.34	80.4	37.35	37.39	-76.3	31,741	-0.24%
2024/02/19	10.8	37.09	54.1	37.09	37.14	-43.3	31,436	-0.14%
2024/02/16	10.4	37.12	85.6	37.10	37.07	-75.2	31,677	-0.24%
2024/02/15	16.5	36.87	193.2	36.87	36.86	-176.7	31,353	-0.56%	大賣/鉅額交易
2024/02/05	5.1	36.37	23	36.45	36.45	-18	30,608	-0.06%
2024/02/02	2.6	36.49	44.3	36.49	36.45	-41.6	30,525	-0.14%
2024/02/01	0.8	36.29	12.5	36.27	36.30	-11.8	30,337	-0.04%
2024/01/31	9.6	36.22	0	0.00	36.20	9.6	30,544	0.03%
2024/01/30	4.3	36.33	17.3	36.34	36.36	-13	30,496	-0.04%
2024/01/29	5	36.24	11.4	36.22	36.28	-6.4	30,526	-0.02%
2024/01/26	5.2	36.21	5.1	36.07	36.07	0.1	30,394	0.00%
2024/01/25	0.1	36.29	12	36.37	36.29	-11.9	30,391	-0.04%
2024/01/24	8.1	36.25	2.7	36.29	36.23	5.4	30,277	0.02%
2024/01/23	13.6	36.16	16	36.15	36.20	-2.4	30,812	-0.01%
2024/01/22	12.3	36.06	32	36.10	36.14	-19.7	30,686	-0.06%
2024/01/19	50.9	35.29	32.5	35.61	35.65	18.3	30,473	0.06%
2024/01/18	46.6	35.15	3	35.08	35.12	43.6	31,058	0.14%
2024/01/17	85.5	35.34	2.7	35.35	35.19	82.8	30,727	0.27%
2024/01/16	105.9	36.26	4.7	36.37	36.37	101.2	29,046	0.35%	大買/鉅額交易
2024/01/15	51	36.46	303	36.43	36.42	-252	27,642	-0.91%	大賣/鉅額交易
2024/01/12	43.5	36.31	12	36.33	36.33	31.5	27,656	0.11%
2024/01/11	45.2	36.30	0	0.00	36.39	45.2	28,953	0.16%
2024/01/10	29.8	36.32	2	36.23	36.24	27.8	31,275	0.09%
2024/01/09	27.1	36.51	7.2	36.56	36.49	19.9	32,297	0.06%
2024/01/08	53.1	36.66	21.4	36.73	36.57	31.8	32,979	0.10%
2024/01/05	25.7	36.60	0.3	36.73	36.55	25.4	33,330	0.08%
2024/01/04	43.3	36.60	2	36.63	36.59	41.3	33,253	0.12%
2024/01/03	66.2	36.74	27.9	36.71	36.68	38.3	33,531	0.11%
2024/01/02	40.8	37.22	38.2	37.14	37.17	2.6	32,601	0.01%
2023/12/29	24.8	37.35	6.1	37.40	37.40	18.7	32,410	0.06%
2023/12/28	43.3	37.37	23	37.46	37.33	20.3	32,806	0.06%
2023/12/27	205.6	37.27	43.9	37.31	37.42	161.7	33,456	0.48%	大買/鉅額交易
2023/12/26	15	36.88	249	36.88	37.00	-234	33,230	-0.70%	大賣/鉅額交易
2023/12/25	7	36.63	13	36.60	36.65	-6	32,781	-0.02%
2023/12/22	42.7	36.35	5.1	36.35	36.37	37.6	32,487	0.12%
2023/12/21	43.6	36.26	2.5	36.34	36.33	41.1	32,461	0.13%
2023/12/20	33.9	36.42	142.7	36.43	36.57	-108.8	32,376	-0.34%	大賣/鉅額交易
2023/12/19	23.9	36.08	60.3	36.07	36.10	-36.4	32,120	-0.11%
2023/12/18	3.1	36.33	17.7	36.27	36.38	-14.7	32,281	-0.05%
2023/12/15	127.6	36.42	35.8	36.50	36.36	91.8	32,159	0.29%	大買/
2023/12/14	67.6	36.43	17.2	36.48	36.55	50.4	31,933	0.16%
2023/12/13	2.1	35.88	78.4	35.98	36.06	-76.3	31,472	-0.24%
2023/12/12	2.2	35.60	26.4	35.64	35.58	-24.2	30,915	-0.08%
2023/12/11	2.3	35.48	7.6	35.56	35.47	-5.3	30,849	-0.02%
2023/12/08	4.1	35.51	17.6	35.46	35.42	-13.5	30,809	-0.04%
2023/12/07	6.1	35.26	0	35.32	35.25	6	30,780	0.02%
2023/12/06	1.5	35.29	9.8	35.28	35.31	-8.3	31,299	-0.03%
2023/12/05	11.7	35.02	13.2	35.01	35.05	-1.5	31,001	0.00%
2023/12/04	9.5	35.20	5.2	35.20	35.19	4.3	30,868	0.01%
2023/12/01	2.7	35.05	10.1	35.09	35.13	-7.4	30,932	-0.02%
2023/11/30	4.1	35.02	2.4	35.07	35.08	1.7	30,907	0.01%
2023/11/29	2.1	35.03	8.6	35.10	35.09	-6.5	30,961	-0.02%
2023/11/28	30.4	34.85	0.1	34.88	34.90	30.3	30,789	0.10%
2023/11/27	8	34.87	5	34.91	34.75	3	30,758	0.01%
2023/11/24	1.4	34.98	4.6	34.95	34.94	-3.2	30,597	-0.01%
2023/11/23	6.5	34.99	1.3	34.97	34.97	5.1	30,643	0.02%
2023/11/22	13.1	35.03	9	35.02	35.05	4.1	30,857	0.01%
2023/11/21	3.6	35.27	27	35.25	35.30	-23.4	31,044	-0.08%
2023/11/20	5.9	34.86	10.2	34.80	34.90	-4.3	31,152	-0.01%
2023/11/17	5.2	34.85	17.1	34.85	34.82	-11.9	31,201	-0.04%
2023/11/16	2.2	34.76	10	34.85	34.77	-7.8	31,282	-0.02%
2023/11/15	8.4	34.94	38.1	35.07	34.83	-29.7	31,235	-0.10%
2023/11/14	2.4	34.65	80.9	34.64	34.68	-78.5	31,232	-0.25%
2023/11/13	7.1	34.58	49.4	34.56	34.54	-42.3	31,300	-0.14%
2023/11/10	11.8	34.40	10.2	34.40	34.43	1.6	31,543	0.01%
2023/11/09	8.5	34.52	1	34.58	34.55	7.4	31,693	0.02%
2023/11/08	2.1	34.47	9.3	34.50	34.54	-7.2	32,047	-0.02%
2023/11/07	3.2	34.17	1.4	34.17	34.23	1.8	32,009	0.01%
2023/11/06	4.3	34.06	20.5	34.04	34.24	-16.2	32,783	-0.05%
2023/11/03	12.1	33.69	4	33.68	33.69	8.1	32,772	0.02%
2023/11/02	3.4	33.47	6	33.45	33.52	-2.6	33,164	-0.01%
2023/11/01	4.2	32.83	2	32.74	32.89	2.2	33,528	0.01%
2023/10/31	76.9	32.92	2	33.29	32.69	74.9	34,305	0.22%
2023/10/30	11.3	33.17	0.7	33.19	33.23	10.6	35,099	0.03%
2023/10/27	26.3	33.18	10.1	33.22	33.13	16.2	35,971	0.05%
2023/10/26	62.6	33.01	6	32.98	33.10	56.6	37,274	0.15%
2023/10/25	13.6	33.64	1	33.63	33.62	12.6	37,595	0.03%
2023/10/24	27.5	33.17	18	33.24	33.47	9.5	38,032	0.03%
2023/10/23	32.4	33.14	28.3	33.15	33.08	4.1	38,620	0.01%
2023/10/20	70.4	33.14	12	33.08	33.40	58.4	39,802	0.15%
2023/10/19	167.1	33.53	1	33.61	33.65	166.1	41,284	0.40%	大買/鉅額交易
2023/10/18	167	34.85	2.3	34.80	34.90	164.7	40,573	0.41%	大買/鉅額交易
2023/10/17	97.7	35.35	0	0.00	35.27	97.7	38,508	0.25%
2023/10/16	42.1	35.47	5.1	35.52	35.52	37	38,342	0.10%
2023/10/13	40.3	35.70	18.9	35.67	35.72	21.4	38,793	0.06%
2023/10/12	27	35.87	3	35.95	35.98	24	39,925	0.06%
2023/10/11	9.3	35.86	15.7	36.02	35.78	-6.4	41,376	-0.02%
2023/10/06	6.1	35.71	18.2	35.78	35.79	-12.1	42,535	-0.03%
2023/10/05	11.3	35.56	24	35.60	35.69	-12.7	43,168	-0.03%
2023/10/04	42.6	35.16	120.3	35.17	35.39	-77.7	43,474	-0.18%	大賣/
2023/10/03	69.3	35.84	71.5	35.85	35.60	-2.2	43,353	-0.01%
2023/10/02	4	35.64	43.3	35.66	35.74	-39.3	43,325	-0.09%
2023/09/28	2.3	35.02	8	35.00	35.06	-5.7	43,861	-0.01%
2023/09/27	3.1	34.72	4.2	34.81	34.87	-1.1	44,651	0.00%
2023/09/26	9.3	34.87	1.2	35.03	34.76	8.1	45,761	0.02%
2023/09/25	4.8	35.03	0	0.00	35.08	4.8	46,125	0.01%
2023/09/22	1.2	34.73	9	34.60	34.89	-7.8	46,174	-0.02%
2023/09/21	40.6	34.62	9.2	34.64	34.70	31.4	46,266	0.07%
2023/09/20	6.3	35.05	4.1	35.13	35.05	2.3	45,945	0.00%
2023/09/19	10.6	35.22	1.7	35.30	35.14	8.9	46,493	0.02%
2023/09/18	15.1	35.30	13	35.31	35.31	2.1	46,664	0.00%
2023/09/15	0	0.00	26.6	35.54	35.58	-26.6	46,803	-0.06%
2023/09/14	8	35.26	10.6	35.24	35.31	-2.5	46,953	-0.01%
2023/09/13	7.7	34.77	3.2	34.87	34.86	4.5	47,064	0.01%
2023/09/12	78.5	34.67	2	34.72	34.80	76.5	47,518	0.16%
2023/09/11	33.4	34.94	0	0.00	34.79	33.4	48,056	0.07%
2023/09/08	10.2	35.30	0	0.00	35.42	10.2	47,956	0.02%
2023/09/07	0.1	35.52	2.1	35.51	35.45	-2	48,886	0.00%
2023/09/06	8.4	35.56	11.5	35.61	35.60	-3.1	49,568	-0.01%
2023/09/05	2.1	35.35	11	35.29	35.43	-8.9	49,852	-0.02%
2023/09/04	6.8	35.10	5	35.15	35.27	1.8	50,141	0.00%
2023/09/01	46	35.24	3	35.19	35.12	43	50,299	0.09%
2023/08/31	6.8	35.12	7	35.24	35.31	-0.2	50,522	0.00%
2023/08/30	1.3	35.41	26.3	35.46	35.35	-25	50,824	-0.05%
2023/08/29	4.3	35.00	17	35.07	35.16	-12.7	51,337	-0.02%
2023/08/28	8	34.98	2.3	35.05	35.06	5.7	51,398	0.01%
2023/08/25	39.4	35.41	11.3	35.37	35.14	28	51,319	0.05%
2023/08/24	11.2	35.87	73.6	36.01	35.76	-62.4	51,396	-0.12%
2023/08/23	0	0.00	3.5	35.28	35.43	-3.5	51,458	-0.01%
2023/08/22	1	35.15	40.1	35.21	35.11	-39	52,007	-0.08%
2023/08/21	31.3	34.92	9.2	34.97	34.85	22.1	52,135	0.04%
2023/08/18	29.2	34.99	24.4	35.11	34.84	4.8	52,121	0.01%
2023/08/17	8.6	35.09	20.7	35.26	35.33	-12.1	51,806	-0.02%
2023/08/16	7.4	34.78	3.7	34.92	35.14	3.7	51,736	0.01%
2023/08/15	6.2	34.84	13.8	34.85	34.85	-7.6	51,873	-0.01%
2023/08/14	39	34.25	7.6	34.18	34.28	31.4	52,221	0.06%
2023/08/11	7.5	34.69	12.1	34.62	34.56	-4.6	52,016	-0.01%
2023/08/10	41.8	34.59	25.6	34.46	34.43	16.2	52,010	0.03%
2023/08/09	14.7	35.41	24	35.65	35.35	-9.3	51,239	-0.02%
2023/08/08	23.7	35.65	17.2	35.56	35.59	6.5	50,991	0.01%
2023/08/07	6.2	35.29	30.7	35.59	35.70	-24.6	50,577	-0.05%
2023/08/04	53.3	34.44	38.8	34.57	34.74	14.5	50,055	0.03%
2023/08/02	45	34.86	40.9	34.63	34.51	4.1	49,160	0.01%
2023/08/01	31.1	35.58	58.1	35.49	35.73	-27	47,781	-0.06%
2023/07/31	73.7	36.61	50.7	36.09	35.74	23	46,827	0.05%
2023/07/28	6.6	36.28	63.4	36.41	36.58	-56.8	45,368	-0.13%
2023/07/27	12.5	36.23	36.9	36.26	36.10	-24.3	44,245	-0.06%
2023/07/26	16.3	35.97	20.4	36.05	36.02	-4.1	43,693	-0.01%
2023/07/25	65.6	36.36	99.7	36.46	36.05	-34	42,844	-0.08%
2023/07/24	32.5	35.63	265.4	35.76	35.99	-232.9	41,141	-0.57%	大賣/鉅額交易
2023/07/21	9.1	34.43	101.2	34.92	35.26	-92.1	39,128	-0.24%	大賣/
2023/07/20	25.1	34.59	108.1	34.53	34.71	-83	38,945	-0.21%	大賣/
2023/07/19	95.4	34.95	100.8	34.76	34.36	-5.4	38,430	-0.01%
2023/07/18	63.9	35.23	148.5	34.99	35.11	-84.6	37,308	-0.23%	大賣/
2023/07/17	136.6	35.77	158.3	35.78	35.94	-21.8	35,892	-0.06%	大買/大賣/
2023/07/14	28.7	35.15	339.8	35.30	35.54	-311.2	33,984	-0.92%	大賣/鉅額交易
2023/07/13	53	35.06	116.9	35.30	34.82	-64	32,411	-0.20%	大賣/
2023/07/12	89.1	34.04	41.2	34.16	34.30	47.9	30,636	0.16%
2023/07/11	103.9	33.74	55.8	33.68	33.80	48.1	29,710	0.16%	大買/
2023/07/10	46.1	33.16	10.6	33.23	33.18	35.5	29,355	0.12%
2023/07/07	50.7	33.06	28.9	33.08	33.08	21.9	28,963	0.08%
2023/07/06	69.7	33.41	29	33.37	33.34	40.7	28,125	0.14%
2023/07/05	71.1	33.76	66.5	33.81	33.71	4.7	27,144	0.02%
2023/07/04	109.2	33.68	135	33.87	33.91	-25.9	26,313	-0.10%	大買/大賣/
2023/07/03	66.6	33.18	94.2	33.21	33.24	-27.6	25,368	-0.11%
2023/06/30	21.1	32.59	14	32.63	32.67	7.1	25,119	0.03%
2023/06/29	12.4	32.54	33.6	32.60	32.53	-21.1	25,191	-0.08%
2023/06/28	19.4	32.39	17.3	32.32	32.30	2.1	25,050	0.01%
2023/06/27	81.6	32.44	41.5	32.30	32.18	40.2	25,112	0.16%
2023/06/26	7.9	32.71	69.9	32.70	32.77	-62.1	24,721	-0.25%
2023/06/21	12	32.65	11.9	32.74	32.83	0.1	24,714	0.00%
2023/06/20	33.4	32.58	25.8	32.56	32.48	7.6	24,470	0.03%
2023/06/19	26.5	32.71	80.6	32.74	32.73	-54.1	24,190	-0.22%
2023/06/16	46.7	32.77	46	32.75	32.78	0.7	23,898	0.00%
2023/06/15	44.2	32.66	5.9	32.67	32.69	38.3	23,537	0.16%
2023/06/14	43.8	32.29	55.7	32.28	32.32	-11.9	23,053	-0.05%
2023/06/13	48.1	32.07	18.1	32.11	32.20	30	22,990	0.13%
2023/06/12	26.7	31.80	5.1	31.90	31.78	21.5	22,212	0.10%
2023/06/09	3.2	31.60	7.6	31.63	31.78	-4.4	21,791	-0.02%
2023/06/08	112.5	31.39	28.5	31.33	31.24	84	21,944	0.38%	大買/
2023/06/07	23.4	31.43	42.3	31.44	31.46	-18.9	22,078	-0.09%
2023/06/06	5.3	31.11	31	31.13	31.15	-25.7	22,001	-0.12%
2023/06/05	24.1	31.00	24.8	31.10	31.10	-0.7	21,934	0.00%
2023/06/02	16.1	30.92	140	30.93	30.93	-123.9	21,734	-0.57%	大賣/鉅額交易
2023/06/01	17.1	30.41	13.9	30.43	30.47	3.2	21,375	0.01%
2023/05/31	11.4	30.48	8.1	30.48	30.49	3.3	21,387	0.02%
2023/05/30	55.2	30.54	43	30.59	30.52	12.2	21,242	0.06%
2023/05/29	114.8	30.67	3.4	30.59	30.65	111.5	20,974	0.53%	大買/鉅額交易
2023/05/26	12.6	30.07	14.9	30.09	30.13	-2.3	20,701	-0.01%
2023/05/25	30	29.78	14.5	29.74	29.78	15.5	20,433	0.08%
2023/05/24	11.6	29.31	15.5	29.35	29.43	-3.9	20,364	-0.02%
2023/05/23	2.1	29.28	29.4	29.36	29.37	-27.3	20,586	-0.13%
2023/05/22	10.2	29.41	11.2	29.33	29.35	-1	20,555	0.00%
2023/05/19	5.4	29.18	20.4	29.29	29.31	-15	20,426	-0.07%
2023/05/18	4.1	28.95	41.5	28.98	29.05	-37.4	20,315	-0.18%
2023/05/17	14.4	28.68	19	28.76	28.76	-4.6	19,833	-0.02%
2023/05/16	12.1	28.63	39.3	28.59	28.65	-27.2	19,596	-0.14%
2023/05/15	20.1	28.34	3.9	28.37	28.42	16.2	19,581	0.08%
2023/05/12	6.5	28.35	0.5	28.40	28.45	5.9	19,709	0.03%
2023/05/11	4.8	28.42	1.9	28.43	28.40	2.9	19,730	0.01%
2023/05/10	25.8	28.53	11.1	28.59	28.54	14.7	19,819	0.07%
2023/05/09	0.4	28.66	2	28.66	28.64	-1.6	19,838	-0.01%
2023/05/08	16.7	28.64	37.2	28.58	28.67	-20.5	20,137	-0.10%
2023/05/05	7.3	28.46	5	28.45	28.47	2.3	20,193	0.01%
2023/05/04	39.3	28.44	26.2	28.40	28.45	13.1	20,512	0.06%
2023/05/03	8.2	28.35	12	28.32	28.42	-3.8	20,639	-0.02%
2023/05/02	4.7	28.36	2.2	28.40	28.44	2.5	20,848	0.01%
2023/04/28	9.2	28.18	3.1	28.18	28.23	6.1	21,218	0.03%
2023/04/27	6.3	27.98	0.2	28.07	28.02	6.1	21,247	0.03%
2023/04/26	21.4	27.66	0	0.00	27.84	21.4	21,374	0.10%
2023/04/25	57.8	27.89	9.3	27.92	27.80	48.6	21,169	0.23%
2023/04/24	8.8	28.22	1	28.25	28.27	7.8	20,386	0.04%
2023/04/21	25.4	28.25	1.5	28.24	28.19	23.9	20,417	0.12%
2023/04/20	20.8	28.44	10	28.45	28.43	10.8	20,440	0.05%
2023/04/19	51.8	28.66	3.9	28.70	28.55	47.9	20,772	0.23%
2023/04/18	15.7	28.69	20	28.83	28.67	-4.3	20,861	-0.02%
2023/04/17	12.8	28.75	11	28.80	28.80	1.8	20,763	0.01%
2023/04/14	11.5	28.69	17.2	28.71	28.74	-5.7	20,701	-0.03%
2023/04/13	11.8	28.75	21.5	28.73	28.71	-9.7	20,739	-0.05%
2023/04/12	18.2	28.78	15.2	28.80	28.85	3	20,533	0.01%
2023/04/11	3.6	28.67	9	28.68	28.70	-5.5	20,618	-0.03%
2023/04/10	10.2	28.47	5.5	28.49	28.50	4.7	20,786	0.02%
2023/04/07	12.8	28.47	7	28.48	28.43	5.8	20,709	0.03%
2023/04/06	28.7	28.43	8.4	28.38	28.47	20.3	20,739	0.10%
2023/03/31	5.3	28.43	30	28.42	28.43	-24.7	20,527	-0.12%
2023/03/30	6	28.27	4.2	28.29	28.29	1.8	20,270	0.01%
2023/03/29	6.1	28.10	2.5	28.10	28.15	3.6	20,139	0.02%
2023/03/28	29.2	28.28	11.4	28.08	28.06	17.9	20,445	0.09%
2023/03/27	2	28.29	6.1	28.30	28.31	-4.1	20,288	-0.02%
2023/03/24	5.6	28.20	40.1	28.22	28.26	-34.5	20,355	-0.17%
2023/03/23	21.9	28.08	28	28.08	28.12	-6.1	20,172	-0.03%
2023/03/22	21.3	28.01	48.6	28.03	28.05	-27.3	20,077	-0.14%
2023/03/21	11.8	27.84	2.4	27.85	27.84	9.4	19,992	0.05%
2023/03/20	21.2	27.74	4.5	27.75	27.76	16.7	20,057	0.08%
2023/03/17	13.2	27.59	13	27.61	27.76	0.2	19,971	0.00%
2023/03/16	38.4	27.48	38.6	27.54	27.50	-0.2	20,002	0.00%
2023/03/15	20.2	27.78	5.2	27.68	27.66	15	19,828	0.08%
2023/03/14	23.6	27.68	6.4	27.62	27.66	17.2	20,028	0.09%
2023/03/13	12.7	27.71	54.4	27.67	27.93	-41.7	19,940	-0.21%
2023/03/10	37	27.91	30	27.90	27.86	7	19,434	0.04%
2023/03/09	50.2	28.34	2	28.25	28.24	48.2	19,250	0.25%
2023/03/08	16	28.27	4.2	28.24	28.37	11.8	19,260	0.06%
2023/03/07	10.3	28.30	21.3	28.38	28.38	-10.9	19,170	-0.06%
2023/03/06	34.6	28.26	5.3	28.24	28.25	29.3	19,336	0.15%
2023/03/03	27.6	27.97	11.5	27.95	27.95	16.1	19,265	0.08%
2023/03/02	1.7	27.71	66	27.71	27.78	-64.3	19,261	-0.33%
2023/03/01	37.3	27.52	6.7	27.66	27.72	30.6	19,262	0.16%
2023/02/24	55.8	27.77	30	27.68	27.67	25.8	19,252	0.13%
2023/02/23	36	27.60	7	27.58	27.74	29	18,853	0.15%
2023/02/22	20.2	27.34	72.1	27.41	27.40	-51.9	18,630	-0.28%
2023/02/21	11	27.45	12.3	27.44	27.53	-1.3	18,676	-0.01%
2023/02/20	7	27.34	19	27.37	27.41	-12	18,848	-0.06%
2023/02/17	19.3	27.23	37.2	27.23	27.24	-17.8	19,228	-0.09%
2023/02/16	42.9	27.22	12.1	27.28	27.33	30.8	19,710	0.16%
2023/02/15	56.6	27.10	2	27.06	27.05	54.6	19,842	0.28%
2023/02/14	1.2	27.12	94.5	27.12	27.13	-93.2	19,890	-0.47%
2023/02/13	10.1	26.93	21.2	26.95	26.97	-11.1	20,252	-0.05%
2023/02/10	8.8	27.03	17	27.03	27.02	-8.2	20,463	-0.04%
2023/02/09	11	27.15	7	27.16	27.15	4	20,644	0.02%
2023/02/08	6.8	27.16	10.9	27.09	27.15	-4	20,772	-0.02%
2023/02/07	7.1	26.92	12.3	26.94	26.94	-5.3	20,779	-0.03%
2023/02/06	12.3	26.88	7.1	26.88	26.92	5.2	20,807	0.02%
2023/02/03	52.1	26.95	6.3	26.98	27.00	45.8	20,631	0.22%
2023/02/02	62.8	26.90	37.2	26.93	26.99	25.6	20,588	0.12%
2023/02/01	21.2	26.66	2.2	26.68	26.67	19	20,715	0.09%
2023/01/31	23.1	26.63	71	26.61	26.54	-47.9	20,789	-0.23%
2023/01/30	7.8	26.46	26	26.49	26.53	-18.2	20,925	-0.09%
2023/01/17	17.2	26.06	84	26.05	26.06	-66.8	21,187	-0.32%
2023/01/16	11.3	26.03	6.2	26.05	26.02	5.1	21,491	0.02%
2023/01/13	6.9	26.01	0	0.00	25.98	6.9	21,901	0.03%
2023/01/12	5.5	26.01	7	26.08	25.99	-1.5	23,355	-0.01%
2023/01/11	19.1	26.07	1.6	26.11	26.07	17.6	26,140	0.07%
2023/01/10	45.4	26.03	23	26.06	26.06	22.4	28,394	0.08%
2023/01/09	12.5	25.92	16.7	25.87	25.94	-4.1	30,395	-0.01%
2023/01/06	6.3	25.62	3	25.60	25.66	3.3	30,737	0.01%
2023/01/05	58.2	25.57	12	25.57	25.46	46.2	31,646	0.15%
2023/01/04	13.7	25.46	0	0.00	25.45	13.7	32,661	0.04%
2023/01/03	14.3	25.31	9.3	25.34	25.49	5	34,171	0.01%
2022/12/30	9.2	25.43	11.6	25.45	25.40	-2.4	35,174	-0.01%
2022/12/29	7.3	25.20	8.1	25.25	25.29	-0.8	36,105	0.00%
2022/12/28	35.2	25.46	0	0.00	25.38	35.2	37,580	0.09%
2022/12/27	14.4	25.68	7	25.67	25.63	7.4	39,029	0.02%
2022/12/26	8.1	25.55	0	0.00	25.58	8.1	39,495	0.02%
2022/12/23	3.8	25.56	0	0.00	25.60	3.8	40,046	0.01%
2022/12/22	3	25.61	17	25.58	25.67	-14	40,666	-0.03%
2022/12/21	14	25.35	1.2	25.37	25.34	12.9	41,902	0.03%
2022/12/20	16.9	25.39	0	0.00	25.30	16.9	42,413	0.04%
2022/12/19	3.6	25.64	5.4	25.74	25.73	-1.8	43,612	0.00%
2022/12/16	21.9	25.51	22.3	25.63	25.70	-0.4	43,959	0.00%
2022/12/15	3	25.71	5.1	25.69	25.70	-2.1	44,276	0.00%
2022/12/14	5.1	25.68	6.1	25.68	25.68	-1	44,807	0.00%
2022/12/13	6.2	25.56	10.4	25.60	25.53	-4.2	45,119	-0.01%
2022/12/12	3	25.31	1	25.48	25.50	2	45,266	0.00%
2022/12/09	2.3	25.46	2	25.50	25.51	0.3	45,466	0.00%
2022/12/08	22	25.29	2	25.36	25.29	20	45,414	0.04%
2022/12/07	31.6	25.44	4	25.50	25.44	27.6	45,356	0.06%
2022/12/06	18.4	25.72	13	25.83	25.61	5.4	45,095	0.01%
2022/12/05	16.3	25.84	21	25.88	25.87	-4.7	44,791	-0.01%
2022/12/02	17.2	25.73	10	25.72	25.73	7.2	44,678	0.02%
2022/12/01	61.6	25.84	12	25.87	25.82	49.6	44,927	0.11%
2022/11/30	13	25.57	88	25.59	25.65	-75	44,924	-0.17%
2022/11/29	9.3	25.27	26.1	25.34	25.47	-16.8	45,006	-0.04%
2022/11/28	26.6	25.33	0	0.00	25.32	26.6	45,368	0.06%
2022/11/25	56.6	25.55	12.5	25.54	25.52	44.1	45,495	0.10%
2022/11/24	14.9	25.43	4	25.41	25.54	10.9	45,526	0.02%
2022/11/23	11.3	25.26	3.6	25.30	25.30	7.7	45,616	0.02%
2022/11/22	45.6	25.09	31	25.14	25.10	14.6	46,286	0.03%
2022/11/21	17.3	25.28	6.4	25.25	25.22	10.9	46,210	0.02%
2022/11/18	50.7	25.49	11	25.61	25.43	39.7	46,058	0.09%
2022/11/17	11.1	25.43	99	25.40	25.58	-87.9	46,115	-0.19%
2022/11/16	11.2	25.51	26	25.48	25.53	-14.8	46,277	-0.03%
2022/11/15	3.4	25.42	45.6	25.40	25.55	-42.2	46,005	-0.09%
2022/11/14	23.5	25.32	75.3	25.25	25.42	-51.8	45,523	-0.11%
2022/11/11	34.3	24.98	8.8	25.03	25.00	25.6	44,997	0.06%
2022/11/10	3.9	24.55	0.3	24.61	24.53	3.7	44,523	0.01%
2022/11/09	26.6	24.52	20	24.49	24.61	6.6	44,514	0.01%
2022/11/08	15.4	24.27	21	24.30	24.23	-5.6	44,336	-0.01%
2022/11/07	7.3	23.97	22.2	23.98	24.06	-15	43,972	-0.03%
2022/11/04	13.2	23.45	8	23.50	23.64	5.2	43,722	0.01%
2022/11/03	31.2	23.47	0.5	23.62	23.58	30.6	43,744	0.07%
2022/11/02	50.3	23.62	16	23.58	23.67	34.3	43,687	0.08%
2022/11/01	8.3	23.52	9	23.53	23.55	-0.7	43,778	0.00%
2022/10/31	16.3	23.42	0	0.00	23.48	16.3	43,858	0.04%
2022/10/28	63.3	23.33	3	23.40	23.31	60.3	44,013	0.14%
2022/10/27	3.8	23.50	1	23.52	23.58	2.8	43,742	0.01%
2022/10/26	33.2	23.35	3	23.40	23.41	30.2	43,975	0.07%
2022/10/25	70.3	23.46	2	23.38	23.40	68.3	43,675	0.16%
2022/10/24	22.3	23.84	27	23.84	23.69	-4.7	43,127	-0.01%
2022/10/21	64.2	23.67	0	0.00	23.58	64.2	42,952	0.15%
2022/10/20	83.7	23.46	3	23.45	23.65	80.7	42,434	0.19%
2022/10/19	179.8	23.94	17	24.03	23.95	162.8	41,038	0.40%	大買/鉅額交易
2022/10/18	78.8	25.83	4	25.85	25.84	74.8	38,264	0.20%
2022/10/17	131	25.55	1	25.62	25.77	130	36,062	0.36%	大買/鉅額交易
2022/10/14	10.1	25.95	0	0.00	25.91	10.1	33,875	0.03%
2022/10/13	60.7	25.60	11	25.68	25.53	49.7	33,319	0.15%
2022/10/12	37.8	25.76	2.3	25.73	25.82	35.5	32,298	0.11%
2022/10/11	77	25.85	3	25.88	25.85	74	31,414	0.24%
2022/10/07	127.7	26.36	8.5	26.32	26.28	119.2	30,057	0.40%	大買/鉅額交易
2022/10/06	61	26.52	12	26.57	26.57	49	29,048	0.17%
2022/10/05	105.7	26.59	4	26.63	26.62	101.7	28,495	0.36%	大買/鉅額交易
2022/10/04	198	26.18	0	0.00	26.27	198	27,349	0.72%	大買/鉅額交易
2022/10/03	12.2	25.60	1.2	25.68	25.67	11	25,742	0.04%
2022/09/30	21.7	25.55	0.4	25.59	25.78	21.3	25,645	0.08%
2022/09/29	31.4	25.84	2	26.00	25.81	29.4	25,407	0.12%
2022/09/28	51.3	25.94	4	25.88	25.83	47.3	25,726	0.18%
2022/09/27	33.4	26.25	3.4	26.35	26.33	30	24,823	0.12%
2022/09/26	90	26.40	0.5	26.40	26.33	89.5	24,841	0.36%
2022/09/23	34.6	27.12	0	0.00	27.06	34.6	24,343	0.14%
2022/09/22	52.9	27.19	0	0.00	27.17	52.9	24,787	0.21%
2022/09/21	47.4	27.65	0	0.00	27.64	47.4	24,382	0.19%
2022/09/20	41.3	27.98	0	0.00	27.98	41.3	24,002	0.17%
2022/09/19	18.9	28.14	1.1	28.25	28.06	17.8	23,870	0.07%
2022/09/16	33.1	28.28	0	0.00	28.28	33.1	23,904	0.14%
2022/09/15	3	28.34	11.2	28.52	28.59	-8.2	24,377	-0.03%
2022/09/14	33.6	28.25	0	0.00	28.35	33.6	25,063	0.13%
2022/09/13	10.5	28.67	7	28.74	28.71	3.5	25,067	0.01%
2022/09/12	4.4	28.52	11	28.50	28.56	-6.7	25,899	-0.03%
2022/09/08	9.6	27.89	0	0.00	28.25	9.6	26,541	0.04%
2022/09/07	41.7	27.91	0.2	28.00	27.90	41.5	27,361	0.15%
2022/09/06	26.5	28.11	0	0.00	28.08	26.5	27,108	0.10%
2022/09/05	5.3	28.05	0	0.00	28.18	5.3	27,077	0.02%
2022/09/02	36.3	28.25	0.8	28.24	28.10	35.5	27,375	0.13%
2022/09/01	18.1	28.40	7	28.47	28.44	11.1	26,958	0.04%
2022/08/31	16.1	28.58	6	28.60	28.79	10.1	26,588	0.04%
2022/08/30	12.8	28.52	7.3	28.60	28.67	5.6	26,330	0.02%
2022/08/29	51.7	28.45	15.8	28.47	28.45	35.9	26,109	0.14%
2022/08/26	16	29.11	17	29.13	29.10	-1	25,430	0.00%
2022/08/25	2	28.98	0	0.00	28.94	2	25,285	0.01%
2022/08/24	17.2	28.85	2	29.01	28.80	15.2	25,177	0.06%
2022/08/23	27.4	28.98	0	0.00	28.93	27.4	24,848	0.11%
2022/08/22	10.6	29.15	6.1	29.21	29.25	4.5	24,388	0.02%
2022/08/19	12	29.36	5	29.43	29.42	7	24,110	0.03%
2022/08/18	1.3	29.10	0.1	29.26	29.29	1.2	24,128	0.00%
2022/08/17	12.3	29.24	0.3	29.27	29.28	12	24,037	0.05%
2022/08/16	12.1	29.18	5	29.23	29.24	7.1	24,041	0.03%
2022/08/15	19.3	29.21	0	0.00	29.22	19.3	23,880	0.08%
2022/08/12	9	29.15	5.1	29.25	29.30	3.9	23,637	0.02%
2022/08/11	5.2	29.10	5.2	29.12	29.12	-0.1	23,814	0.00%
2022/08/10	14.9	28.82	0	0.00	28.81	14.9	23,742	0.06%
2022/08/09	2.3	28.84	1	29.07	29.07	1.3	23,654	0.01%
2022/08/08	3.1	28.72	11	28.69	28.87	-7.9	23,892	-0.03%
2022/08/05	3.1	28.75	14.4	28.72	28.87	-11.3	23,904	-0.05%
2022/08/04	27.1	28.36	0	0.00	28.43	27.1	24,150	0.11%
2022/08/03	7.5	28.39	3	28.34	28.44	4.5	24,195	0.02%
2022/08/02	31.2	28.36	19.3	28.38	28.45	11.9	24,176	0.05%
2022/08/01	6.3	28.72	1	28.61	28.76	5.3	24,031	0.02%
2022/07/29	22.1	28.48	31	28.50	28.55	-8.9	24,047	-0.04%
2022/07/28	18.2	28.26	0	0.00	28.18	18.2	23,873	0.08%
2022/07/27	6	28.20	0	0.00	28.25	6	23,648	0.03%
2022/07/26	3.6	28.13	0	0.00	28.12	3.6	23,575	0.02%
2022/07/25	6.3	28.32	0	0.00	28.33	6.3	23,450	0.03%
2022/07/22	4.3	28.38	2.1	28.44	28.40	2.1	23,497	0.01%
2022/07/21	6.6	28.26	1	28.10	28.38	5.6	23,839	0.02%
2022/07/20	13.1	28.01	3	28.00	28.00	10.1	24,096	0.04%
2022/07/19	1.7	27.63	5	27.65	27.68	-3.3	24,748	-0.01%
2022/07/18	6.2	27.32	1	27.48	27.48	5.2	24,713	0.02%
2022/07/15	18.4	27.09	16	27.10	27.09	2.4	24,487	0.01%
2022/07/14	8	27.03	0	27.23	27.18	8	24,288	0.03%
2022/07/13	10.1	27.09	10.2	27.17	27.08	-0.1	24,146	0.00%
2022/07/12	34.1	26.57	1	26.47	26.62	33.1	24,016	0.14%
2022/07/11	8.7	27.22	0	0.00	27.25	8.7	23,577	0.04%
2022/07/08	7	27.22	4.1	27.08	27.25	2.8	23,400	0.01%
2022/07/07	10.6	26.42	0	0.00	26.76	10.6	23,071	0.05%
2022/07/06	31.7	26.57	0	0.00	26.32	31.7	23,127	0.14%
2022/07/05	7.5	26.75	11.1	26.89	26.96	-3.6	22,663	-0.02%
2022/07/04	31.9	26.59	10	26.65	26.68	21.9	22,393	0.10%
2022/07/01	80.8	27.08	25	27.42	26.81	55.8	22,566	0.25%
2022/06/30	32.2	27.59	4	27.59	27.56	28.2	21,708	0.13%
2022/06/29	15.9	28.22	0.1	28.19	28.14	15.8	20,881	0.08%
2022/06/28	11.5	28.50	1	28.51	28.53	10.5	20,578	0.05%
2022/06/27	8.6	28.72	1	28.84	28.86	7.6	20,368	0.04%
2022/06/24	19.7	28.29	4	28.32	28.10	15.7	20,147	0.08%
2022/06/23	58.1	28.15	9.1	28.06	28.05	49	20,047	0.24%
2022/06/22	46.1	28.74	0	0.00	28.50	46.1	19,293	0.24%
2022/06/21	6.8	29.08	0	0.00	29.28	6.8	18,528	0.04%
2022/06/20	39.3	29.12	10	29.62	28.87	29.3	18,308	0.16%
2022/06/17	85.6	29.51	31	29.53	29.62	54.6	17,392	0.31%
2022/06/16	39.7	30.17	0	0.00	29.94	39.7	16,622	0.24%
2022/06/15	12.7	30.35	0	0.00	30.39	12.7	15,696	0.08%
2022/06/14	15	30.29	7.1	30.32	30.48	7.8	15,602	0.05%
2022/06/13	93.5	30.46	6.3	30.45	30.51	87.2	15,482	0.56%
2022/06/10	27.7	31.02	1	31.24	31.08	26.7	14,994	0.18%
2022/06/09	4.8	31.35	2	31.35	31.30	2.8	15,011	0.02%
2022/06/08	8.2	31.57	0	0.00	31.60	8.2	14,992	0.05%
2022/06/07	8	31.41	0	0.00	31.44	8	15,163	0.05%
2022/06/06	9.9	31.35	1	31.50	31.48	8.9	15,209	0.06%
2022/06/02	6.1	31.40	1	31.41	31.40	5.1	15,616	0.03%
2022/06/01	8	31.52	1.2	31.56	31.52	6.9	16,204	0.04%
2022/05/31	10.1	31.32	0	0.00	31.40	10.1	16,408	0.06%
2022/05/30	0	31.41	3	31.43	31.43	-3	16,672	-0.02%
2022/05/27	0	0.00	0.8	31.10	31.08	-0.8	16,766	0.00%
2022/05/26	10.4	30.76	1.4	30.80	30.80	9	17,092	0.05%
2022/05/25	5.2	30.81	0	0.00	30.88	5.2	17,125	0.03%
2022/05/24	7.5	30.81	4	30.79	30.70	3.5	17,438	0.02%
2022/05/23	5	30.87	0	0.00	30.86	5	17,461	0.03%
2022/05/20	3.8	30.77	0	0.00	30.72	3.8	17,709	0.02%
2022/05/19	10.3	30.52	0.4	30.59	30.68	9.9	18,026	0.06%
2022/05/18	22	30.86	0	0.00	31.01	22	17,868	0.12%
2022/05/17	12.1	30.72	0	0.00	30.69	12.1	17,836	0.07%
2022/05/16	7.5	30.65	1.9	30.68	30.72	5.6	17,947	0.03%
2022/05/13	10.7	30.74	14	30.75	30.80	-3.3	17,622	-0.02%
2022/05/12	28.6	30.84	18.2	30.86	30.63	10.5	17,584	0.06%
2022/05/11	36.8	31.24	0	0.00	31.17	36.8	17,093	0.22%
2022/05/10	5.9	31.24	0	0.00	31.65	5.9	16,798	0.04%
2022/05/09	9.4	31.72	1	31.68	31.57	8.4	16,792	0.05%
2022/05/06	4	32.04	0	0.00	32.25	4	16,679	0.02%
2022/05/05	7.2	32.49	4.1	32.52	32.54	3.1	16,763	0.02%
2022/05/04	1.3	32.21	6	32.28	32.31	-4.8	16,949	-0.03%
2022/05/03	1.1	32.01	20.4	31.95	32.09	-19.3	17,554	-0.11%
2022/04/29	8.2	31.95	5.1	32.00	32.01	3.1	17,967	0.02%
2022/04/28	10.6	31.58	0	0.00	31.72	10.6	18,539	0.06%
2022/04/27	43.8	31.42	4.2	31.42	31.48	39.6	18,489	0.21%
2022/04/26	27.1	31.98	0	0.00	31.93	27.1	18,167	0.15%
2022/04/25	58.2	32.03	1.6	32.04	32.03	56.5	18,243	0.31%
2022/04/22	6.2	32.75	0	0.00	32.78	6.2	17,463	0.04%
2022/04/21	0.1	32.95	0.1	32.95	32.90	0	17,770	0.00%
2022/04/20	7.2	32.81	1	32.87	32.83	6.2	17,859	0.03%
2022/04/19	5.2	32.91	4	32.89	32.85	1.2	18,080	0.01%
2022/04/18	9.2	32.68	0	0.00	32.68	9.2	18,217	0.05%
2022/04/15	7.4	32.87	1.3	32.89	32.90	6.1	18,004	0.03%
2022/04/14	2.4	33.09	1.3	33.09	33.07	1.1	18,223	0.01%
2022/04/13	1.2	33.00	1	33.04	33.11	0.2	18,347	0.00%
2022/04/12	15.1	32.64	4.3	32.59	32.69	10.8	18,315	0.06%
2022/04/11	14.9	32.85	11	33.06	32.81	3.8	17,884	0.02%
2022/04/08	4.5	33.09	1	33.05	33.17	3.5	17,526	0.02%
2022/04/07	56	33.09	1.2	33.28	32.90	54.8	17,428	0.31%
2022/04/06	10.3	33.36	2	33.43	33.47	8.3	16,712	0.05%
2022/04/01	18.7	33.46	1	33.49	33.55	17.7	16,657	0.11%
2022/03/31	4.1	33.64	5.5	33.65	33.63	-1.4	16,656	-0.01%
2022/03/30	13	33.62	2	33.62	33.70	11	16,713	0.07%
2022/03/29	3	33.66	0	0.00	33.64	3	16,641	0.02%
2022/03/28	12.3	33.59	1	33.51	33.78	11.3	16,634	0.07%
2022/03/25	4.1	33.81	8.5	33.88	33.81	-4.4	16,484	-0.03%
2022/03/24	0	33.95	1.3	33.98	33.96	-1.3	16,660	-0.01%
2022/03/23	1.2	33.97	3	33.99	33.96	-1.8	16,953	-0.01%
2022/03/22	6.1	33.88	2.4	33.89	33.87	3.7	17,380	0.02%
2022/03/21	5.3	33.94	1	34.00	33.95	4.3	17,417	0.02%
2022/03/18	2.4	33.89	1	33.85	33.90	1.4	17,685	0.01%
2022/03/17	0	0.00	3	33.95	34.01	-3	17,731	-0.02%
2022/03/16	17.1	33.68	4	33.71	33.71	13.1	17,821	0.07%
2022/03/15	17.1	33.86	0	0.00	33.78	17.1	17,846	0.10%
2022/03/14	3.2	34.03	5	34.01	34.13	-1.8	18,020	-0.01%
2022/03/11	5.1	33.90	3.5	33.90	33.90	1.6	18,151	0.01%
2022/03/10	2	33.88	17.1	33.93	33.89	-15.1	18,239	-0.08%
2022/03/09	2.5	33.29	12.9	33.24	33.36	-10.4	18,168	-0.06%
2022/03/08	20.6	33.05	7.2	33.15	33.00	13.4	18,129	0.07%
2022/03/07	28.3	33.38	2.4	33.50	33.45	25.9	17,675	0.15%
2022/03/04	10.2	34.10	3.2	34.01	34.04	7.1	17,185	0.04%
2022/03/03	14.8	34.19	4.2	34.16	34.22	10.6	17,340	0.06%
2022/03/02	4.4	33.89	32	33.89	33.97	-27.6	17,356	-0.16%
2022/03/01	0.4	33.76	27	33.84	33.88	-26.6	17,209	-0.15%
2022/02/25	4.6	33.27	9.6	33.26	33.33	-5	16,965	-0.03%
2022/02/24	22.3	33.25	4	33.28	33.19	18.3	17,005	0.11%
2022/02/23	1.3	33.68	26	33.71	33.75	-24.7	16,824	-0.15%
2022/02/22	11	33.37	7	33.28	33.49	4	16,978	0.02%
2022/02/21	0.1	33.65	20.4	33.55	33.80	-20.3	17,361	-0.12%
2022/02/18	1.6	33.40	8.3	33.42	33.50	-6.8	17,247	-0.04%
2022/02/17	3.1	33.38	5.3	33.29	33.34	-2.2	17,551	-0.01%
2022/02/16	2.1	33.33	0	0.00	33.27	2.1	17,830	0.01%
2022/02/15	9.3	33.18	7.1	33.22	33.10	2.1	17,811	0.01%
2022/02/14	20.1	33.10	2	33.11	33.13	18.1	18,019	0.10%
2022/02/11	8.1	33.45	23	33.45	33.43	-15	18,330	-0.08%
2022/02/10	3.3	33.49	14	33.50	33.49	-10.8	18,757	-0.06%
2022/02/09	3.1	33.42	21.2	33.45	33.50	-18.1	19,206	-0.09%
2022/02/08	0.1	33.25	12.8	33.16	33.30	-12.7	19,190	-0.07%
2022/02/07	6.7	32.69	5	32.83	33.00	1.7	19,118	0.01%
2022/01/26	9.7	32.41	3	32.40	32.40	6.7	19,021	0.04%
2022/01/25	38.9	32.34	1.3	32.37	32.34	37.5	19,107	0.20%
2022/01/24	16.2	32.58	2	32.61	32.72	14.2	18,760	0.08%
2022/01/21	26.7	32.90	0	0.00	32.84	26.7	18,519	0.14%
2022/01/20	1.1	33.35	0	0.00	33.36	1.1	18,158	0.01%
2022/01/19	3.2	33.22	1.1	33.35	33.21	2.1	18,354	0.01%
2022/01/18	14.6	33.31	26.5	33.44	33.45	-11.9	18,641	-0.06%
2022/01/17	16.1	33.15	5	33.17	33.22	11.1	18,981	0.06%
2022/01/14	26.3	32.97	2.1	32.92	33.15	24.2	21,215	0.11%
2022/01/13	1.6	33.20	6.1	33.23	33.20	-4.5	22,404	-0.02%
2022/01/12	15.5	33.15	10.2	33.10	33.10	5.3	23,373	0.02%
2022/01/11	5	33.21	1.5	33.22	33.20	3.5	23,638	0.01%
2022/01/10	6.5	33.24	3.2	33.22	33.27	3.3	24,258	0.01%
2022/01/07	25.4	33.22	11	33.20	33.17	14.4	24,516	0.06%
2022/01/06	6.8	33.38	5	33.40	33.41	1.8	24,667	0.01%
2022/01/05	4.4	33.43	0	0.00	33.45	4.4	25,175	0.02%
2022/01/04	2.3	33.41	2.3	33.41	33.41	0.1	26,009	0.00%
2022/01/03	9.8	33.49	11.1	33.60	33.42	-1.3	26,439	-0.01%
2021/12/30	2.2	33.60	2	33.58	33.58	0.2	27,336	0.00%
2021/12/29	2.3	33.56	5	33.60	33.61	-2.7	27,867	-0.01%
2021/12/28	3.3	33.52	8	33.55	33.56	-4.7	28,292	-0.02%
2021/12/27	1.1	33.33	2.8	33.42	33.38	-1.8	28,983	-0.01%
2021/12/24	5.3	33.34	0	0.00	33.29	5.3	30,113	0.02%
2021/12/23	1.1	33.34	12.8	33.36	33.34	-11.7	30,324	-0.04%
2021/12/22	3.2	33.30	2.2	33.39	33.30	1	30,997	0.00%
2021/12/21	3	33.35	6	33.30	33.36	-3	31,128	-0.01%
2021/12/20	3.2	33.41	0.4	33.38	33.41	2.8	31,224	0.01%
2021/12/17	0.4	33.42	9	33.43	33.43	-8.6	31,075	-0.03%
2021/12/16	10.1	33.40	9.2	33.35	33.45	0.9	30,909	0.00%
2021/12/15	2.2	32.86	0	0.00	33.04	2.2	31,068	0.01%
2021/12/14	19.9	33.01	11.5	33.07	32.95	8.4	31,054	0.03%
2021/12/13	2.3	33.38	26.1	33.40	33.33	-23.8	30,895	-0.08%
2021/12/10	4.1	33.27	8.8	33.34	33.30	-4.7	30,862	-0.02%
2021/12/09	10.2	33.34	31.1	33.37	33.32	-20.9	30,754	-0.07%
2021/12/08	5.9	33.23	25	33.22	33.18	-19.2	30,597	-0.06%
2021/12/07	5.1	32.95	12	33.00	33.03	-7	30,311	-0.02%
2021/12/06	2.2	32.66	66.7	32.80	32.86	-64.5	30,069	-0.21%
2021/12/03	3.4	32.65	8.5	32.65	32.65	-5.1	30,302	-0.02%
2021/12/02	10.5	32.46	9	32.48	32.47	1.5	30,250	0.00%
2021/12/01	2.1	32.39	5	32.49	32.50	-2.9	30,420	-0.01%
2021/11/30	3.1	32.39	7	32.49	32.30	-3.9	30,392	-0.01%
2021/11/29	26.9	32.19	13	32.17	32.22	13.9	30,384	0.05%
2021/11/26	19.3	32.44	13.8	32.50	32.35	5.5	30,133	0.02%
2021/11/25	4.4	32.68	19	32.64	32.65	-14.6	29,905	-0.05%
2021/11/24	11.2	32.62	100	32.61	32.61	-88.8	29,925	-0.30%
2021/11/23	25.4	32.64	2	32.63	32.63	23.4	29,885	0.08%
2021/11/22	6.8	32.94	28.1	32.95	32.93	-21.2	29,903	-0.07%
2021/11/19	23.8	33.08	69.2	33.00	32.93	-45.4	29,833	-0.15%
2021/11/18	8.4	32.97	2.7	32.95	32.98	5.7	29,820	0.02%
2021/11/17	5.3	32.66	6	32.67	32.71	-0.7	29,329	0.00%
2021/11/16	7.3	32.47	13.4	32.48	32.59	-6.1	29,410	-0.02%
2021/11/15	8.3	32.43	11.5	32.42	32.43	-3.2	29,642	-0.01%
2021/11/12	4.1	32.12	0	0.00	32.20	4.1	29,635	0.01%
2021/11/11	16	32.25	43	32.24	32.15	-27	29,814	-0.09%
2021/11/10	5.6	32.39	14	32.42	32.34	-8.5	30,295	-0.03%
2021/11/09	6	32.39	34	32.40	32.35	-28	30,107	-0.09%
2021/11/08	9.2	32.24	18	32.21	32.39	-8.8	29,738	-0.03%
2021/11/05	24.7	31.78	31	31.77	31.95	-6.3	29,680	-0.02%
2021/11/04	36.5	31.92	23	31.92	31.86	13.5	29,884	0.05%
2021/11/03	6.4	31.72	14	31.66	31.77	-7.6	29,845	-0.03%
2021/11/02	13.4	31.56	27	31.54	31.53	-13.6	29,764	-0.05%
2021/11/01	5.6	31.54	7	31.55	31.56	-1.4	29,464	0.00%
2021/10/29	7.4	31.32	0	0.00	31.45	7.4	29,203	0.03%
2021/10/28	11.4	31.36	1	31.38	31.39	10.4	29,000	0.04%
2021/10/27	17.3	31.09	0.2	31.10	31.15	17.1	28,924	0.06%
2021/10/26	24	30.99	2.1	31.00	31.05	22	28,992	0.08%
2021/10/25	58.6	30.78	3.1	30.84	30.86	55.4	28,743	0.19%
2021/10/22	231.9	30.70	7	30.68	30.84	224.9	28,569	0.79%	大買/鉅額交易
2021/10/21	73.8	32.37	17.7	32.38	32.40	56.1	26,495	0.21%
2021/10/20	34.3	32.40	9	32.39	32.37	25.3	25,033	0.10%
2021/10/19	29.1	32.39	0.3	32.42	32.40	28.8	23,996	0.12%
2021/10/18	55	32.32	0.3	32.38	32.36	54.7	23,655	0.23%
2021/10/15	28.2	32.31	2	32.32	32.31	26.2	23,612	0.11%
2021/10/14	41.3	32.10	1	32.04	32.18	40.3	23,569	0.17%
2021/10/13	15.3	32.16	0	0.00	32.17	15.3	23,078	0.07%
2021/10/12	35.8	32.29	3	32.29	32.24	32.8	22,532	0.15%
2021/10/08	18.4	32.59	1	32.58	32.59	17.4	21,746	0.08%
2021/10/07	31.6	32.56	3.4	32.65	32.57	28.2	21,631	0.13%
2021/10/06	17.2	31.84	1	31.82	31.88	16.2	20,959	0.08%
2021/10/05	21.2	31.79	6	31.50	31.96	15.2	20,585	0.07%
2021/10/04	98.3	31.90	0	0.00	31.84	98.3	20,219	0.49%
2021/10/01	54.7	32.29	2	32.25	32.26	52.7	19,474	0.27%
2021/09/30	21.9	32.62	4.1	32.75	32.77	17.8	18,345	0.10%
2021/09/29	39.8	32.70	4	32.68	32.70	35.8	18,174	0.20%
2021/09/28	14.4	33.04	2	33.14	33.08	12.4	17,606	0.07%
2021/09/27	28.2	33.25	0	0.00	33.30	28.2	17,512	0.16%
2021/09/24	2.2	33.34	3	33.33	33.30	-0.8	17,887	0.00%
2021/09/23	12.1	33.07	30.6	33.11	33.08	-18.5	17,863	-0.10%
2021/09/22	39.3	32.79	1.2	32.80	32.90	38.1	17,894	0.21%
2021/09/17	0.1	33.40	1	33.29	33.42	-0.9	17,382	-0.01%
2021/09/16	10.4	33.27	2.6	33.33	33.28	7.8	17,370	0.05%
2021/09/15	4.1	33.28	3	33.30	33.33	1	17,219	0.01%
2021/09/14	5	33.37	3	33.39	33.36	2	17,241	0.01%
2021/09/13	12.3	33.39	54	33.34	33.41	-41.7	17,264	-0.24%
2021/09/10	7	33.08	0	0.00	33.22	7	17,282	0.04%
2021/09/09	10.2	32.78	0	0.00	32.94	10.2	17,241	0.06%
2021/09/08	9.3	32.89	0	0.00	32.80	9.3	17,202	0.05%
2021/09/07	60.1	33.10	0	0.00	33.16	60.1	16,852	0.36%
2021/09/06	32.6	33.12	3	33.13	33.07	29.6	16,790	0.18%
2021/09/03	4.1	33.22	11.6	33.21	33.24	-7.5	16,600	-0.05%
2021/09/02	14.2	33.34	7	33.16	33.16	7.2	16,607	0.04%
2021/09/01	9.2	33.39	0	33.40	33.39	9.1	16,552	0.06%
2021/08/31	4.2	33.12	5.1	33.25	33.38	-0.9	16,476	-0.01%
2021/08/30	2.5	33.20	8.7	33.21	33.29	-6.3	16,532	-0.04%
2021/08/27	6.4	33.04	1	33.10	33.11	5.4	16,504	0.03%
2021/08/26	24.9	32.89	0	0.00	32.99	24.9	16,452	0.15%
2021/08/25	14.3	32.94	6.2	32.88	33.00	8.1	16,281	0.05%
2021/08/24	27.9	32.87	0	0.00	32.80	27.9	16,383	0.17%
2021/08/23	11.3	32.81	44	32.73	32.88	-32.7	16,186	-0.20%
2021/08/20	30.9	32.09	16	32.12	32.26	14.9	16,057	0.09%
2021/08/19	46.6	32.52	1	32.50	32.32	45.6	15,784	0.29%
2021/08/18	23.3	32.56	4	32.33	33.07	19.3	15,181	0.13%
2021/08/17	19.2	32.77	1.2	32.52	32.53	18	14,907	0.12%
2021/08/16	48.6	32.92	1	32.90	32.86	47.6	14,707	0.32%
2021/08/13	18.5	33.26	3	33.31	33.27	15.5	14,056	0.11%
2021/08/12	2.4	33.41	0	0.00	33.51	2.4	13,851	0.02%
2021/08/11	21.8	33.53	1.2	33.70	33.49	20.6	13,905	0.15%
2021/08/10	22	33.83	0	0.00	33.79	22	13,704	0.16%
2021/08/09	7.1	34.03	2	34.06	34.10	5.1	14,439	0.04%
2021/08/06	3.6	34.15	1	34.23	34.25	2.6	14,660	0.02%
2021/08/05	12.6	34.22	0.1	34.24	34.20	12.5	15,367	0.08%
2021/08/04	55.7	34.19	0.3	34.26	34.35	55.4	16,712	0.33%
2021/08/03	1.8	34.06	6	34.04	34.15	-4.2	17,432	-0.02%
2021/08/02	8.8	33.71	2	33.75	34.00	6.8	17,428	0.04%
2021/07/30	8	33.96	0	0.00	33.90	8	17,250	0.05%
2021/07/29	7.1	33.92	0.2	33.99	34.10	6.9	17,094	0.04%
2021/07/28	32.5	33.59	2	33.40	33.89	30.5	17,359	0.18%
2021/07/27	11.2	34.16	3	34.28	34.07	8.2	17,372	0.05%
2021/07/26	2.8	34.56	1	34.51	34.50	1.8	17,260	0.01%
2021/07/23	8.1	34.35	1	34.44	34.47	7.1	17,212	0.04%
2021/07/22	14.2	34.20	3	34.24	34.21	11.2	17,183	0.07%
2021/07/21	42.7	34.10	18.9	34.16	34.13	23.8	16,996	0.14%
2021/07/20	14.9	34.71	30.1	34.82	34.56	-15.3	16,353	-0.09%
2021/07/19	3.1	35.11	0	0.00	35.14	3.1	16,195	0.02%
2021/07/16	4.1	35.03	4	35.03	35.12	0.1	16,301	0.00%
2021/07/15	23.1	34.74	0	0.00	34.98	23.1	16,244	0.14%
2021/07/14	26.8	34.53	3	34.48	34.48	23.8	16,238	0.15%
2021/07/13	25.4	35.02	0.1	35.29	34.85	25.3	16,009	0.16%
2021/07/12	13.9	35.20	1	35.37	35.27	12.9	15,934	0.08%
2021/07/09	22.9	35.39	1	35.48	35.44	21.9	15,733	0.14%
2021/07/08	5.2	35.55	1.1	35.71	35.80	4.1	15,796	0.03%
2021/07/07	13	35.69	0	0.00	35.61	13	15,802	0.08%
2021/07/06	7.6	35.94	8	35.98	35.91	-0.4	15,704	0.00%
2021/07/05	3.1	35.52	21.5	35.57	35.69	-18.4	15,631	-0.12%
2021/07/02	0.1	35.16	4.8	35.16	35.20	-4.7	15,550	-0.03%
2021/07/01	3.3	35.19	2	35.06	35.00	1.3	15,473	0.01%
2021/06/30	0.1	34.93	1.1	34.99	35.00	-1.1	15,037	-0.01%
2021/06/29	6.3	34.76	8	35.04	34.80	-1.7	15,029	-0.01%
2021/06/28	2.2	35.08	3	34.99	35.10	-0.8	15,068	-0.01%
2021/06/25	1.8	34.81	2	34.83	34.74	-0.2	15,000	0.00%
2021/06/24	0.1	34.67	2	34.62	34.66	-1.9	15,045	-0.01%
2021/06/23	14.1	34.42	4	34.47	34.45	10.1	15,186	0.07%
2021/06/22	12.2	34.56	1	34.47	34.43	11.2	15,168	0.07%
2021/06/21	10.2	34.58	3.3	34.63	34.55	7	15,124	0.05%
2021/06/18	0.2	34.97	4.1	34.98	34.91	-3.9	15,026	-0.03%
2021/06/17	2.1	34.68	3	34.84	34.90	-0.9	15,116	-0.01%
2021/06/16	1.1	34.72	0	0.00	34.78	1.1	15,232	0.01%
2021/06/15	4.1	34.59	5	34.65	34.65	-0.9	15,274	-0.01%
2021/06/11	7.1	34.59	0	0.00	34.55	7.1	15,354	0.05%
2021/06/10	5	34.48	1	34.55	34.60	4	15,462	0.03%
2021/06/09	24.4	34.44	0	0.00	34.45	24.4	15,529	0.16%
2021/06/08	14.3	34.67	0	0.00	34.65	14.3	15,624	0.09%
2021/06/07	5.5	34.50	1.3	34.78	34.72	4.2	15,739	0.03%
2021/06/04	9.6	34.77	22	34.78	34.77	-12.4	15,681	-0.08%
2021/06/03	8.1	34.94	1	34.92	34.95	7.1	15,696	0.05%
2021/06/02	18.3	35.01	1	35.03	34.96	17.3	15,809	0.11%
2021/06/01	5.6	34.88	8	34.83	35.06	-2.4	15,858	-0.02%
2021/05/31	4.7	34.65	1	34.73	34.75	3.7	15,721	0.02%
2021/05/28	1.3	34.50	3.8	34.47	34.55	-2.5	15,754	-0.02%
2021/05/27	8	34.16	2.1	34.11	34.28	5.9	15,767	0.04%
2021/05/26	1.1	34.33	1	34.34	34.32	0.1	15,811	0.00%
2021/05/25	16.2	34.28	33.1	34.29	34.34	-16.9	15,861	-0.11%
2021/05/24	0.5	33.98	2	33.91	34.05	-1.5	15,943	-0.01%
2021/05/21	7.1	33.99	1	33.82	34.00	6.1	15,870	0.04%
2021/05/20	5	33.84	0	33.94	33.86	5	15,950	0.03%
2021/05/19	7.1	33.90	2.6	34.07	34.10	4.5	15,867	0.03%
2021/05/18	20.1	33.33	3.8	33.67	34.01	16.3	15,921	0.10%
2021/05/17	7	32.80	5.9	32.87	32.75	1.2	15,879	0.01%
2021/05/14	22.2	33.68	2.8	33.63	33.65	19.3	14,792	0.13%
2021/05/13	11.5	33.24	21.6	32.40	33.40	-10.1	14,460	-0.07%
2021/05/12	17.1	33.44	18	33.66	33.50	-0.9	13,679	-0.01%
2021/05/11	27.7	35.06	7.3	35.05	34.70	20.4	12,332	0.17%
2021/05/10	2.2	35.83	2.2	35.86	35.88	0	11,676	0.00%
2021/05/07	7.3	35.55	1	35.72	35.72	6.3	11,778	0.05%
2021/05/06	18.3	35.17	1.1	35.52	35.30	17.2	11,877	0.14%
2021/05/05	1.2	35.30	10.7	35.30	35.35	-9.5	11,916	-0.08%
2021/05/04	11.6	35.05	13.4	35.09	35.30	-1.8	11,516	-0.02%
2021/05/03	8.3	35.98	17	36.07	35.91	-8.7	11,089	-0.08%
2021/04/29	2.8	36.00	9	36.06	36.12	-6.2	11,039	-0.06%
2021/04/28	1.2	35.91	0	0.00	35.98	1.2	11,127	0.01%
2021/04/27	1.2	35.95	0.9	36.00	35.98	0.3	11,379	0.00%
2021/04/26	22.5	35.69	13.2	35.81	35.99	9.4	11,527	0.08%
2021/04/23	4.4	35.22	2	35.19	35.30	2.4	11,671	0.02%
2021/04/22	9.4	35.78	16.8	35.42	35.40	-7.4	11,800	-0.06%
2021/04/21	3.1	35.38	3.3	35.44	35.53	-0.2	12,099	0.00%
2021/04/20	0.3	35.40	3.8	35.34	35.33	-3.5	12,400	-0.03%
2021/04/19	9.6	35.12	14	35.14	35.20	-4.4	12,466	-0.03%
2021/04/16	2	34.81	7.2	34.81	34.94	-5.2	12,623	-0.04%
2021/04/15	6.1	34.47	0.1	34.50	34.50	6	12,665	0.05%
2021/04/14	9.5	34.31	34.8	34.29	34.35	-25.3	13,099	-0.19%
2021/04/13	20.2	34.68	6	34.68	34.47	14.2	13,191	0.11%
2021/04/12	0.6	34.79	0	0.00	34.69	0.6	13,479	0.00%
2021/04/09	2.3	34.66	0	0.00	34.70	2.3	13,634	0.02%
2021/04/08	1.1	34.69	0.1	34.76	34.75	0.9	13,861	0.01%
2021/04/07	6	34.72	20.1	34.69	34.71	-14.1	13,924	-0.10%
2021/04/06	7.1	34.77	24	34.77	34.74	-16.9	13,991	-0.12%
2021/04/01	8.4	34.59	1.3	34.61	34.61	7	14,051	0.05%
2021/03/31	2.1	34.78	7.1	34.70	34.63	-5.1	14,126	-0.04%
2021/03/30	11.1	34.46	2.8	34.40	34.60	8.2	13,963	0.06%
2021/03/29	1.3	34.28	6	34.14	34.34	-4.8	14,041	-0.03%
2021/03/26	0.1	33.76	4.1	33.77	33.80	-4.1	14,091	-0.03%
2021/03/25	15.9	33.60	6.7	33.53	33.66	9.2	14,089	0.07%
2021/03/24	7.2	33.60	5.5	33.66	33.65	1.7	14,064	0.01%
2021/03/23	6.1	33.62	1	33.62	33.66	5.1	14,047	0.04%
2021/03/22	2.1	33.59	2	33.57	33.60	0.1	14,115	0.00%
2021/03/19	3.1	33.46	1	33.55	33.60	2.1	14,304	0.01%
2021/03/18	2.1	33.42	5.3	33.52	33.53	-3.3	14,273	-0.02%
2021/03/17	11.5	32.99	33.1	33.00	32.95	-21.7	14,394	-0.15%
2021/03/16	23.2	32.98	2	33.00	32.99	21.2	14,595	0.15%
2021/03/15	0.5	32.69	3.3	32.71	32.74	-2.8	14,896	-0.02%
2021/03/12	4.1	32.37	7	32.38	32.43	-3	15,119	-0.02%
2021/03/11	1.2	32.30	3.1	32.31	32.33	-1.9	15,393	-0.01%
2021/03/10	5	32.10	6.2	32.07	32.10	-1.2	15,574	-0.01%
2021/03/09	4.5	31.93	0	31.91	32.00	4.5	15,641	0.03%
2021/03/08	4.2	31.89	3	31.96	32.00	1.2	15,766	0.01%
2021/03/05	4.2	31.65	0	0.00	31.80	4.2	15,693	0.03%
2021/03/04	4.3	31.83	0	0.00	31.80	4.3	15,709	0.03%
2021/03/03	4.3	31.83	3	31.89	31.93	1.3	15,785	0.01%
2021/03/02	4	31.98	3.5	32.04	31.90	0.5	15,732	0.00%
2021/02/26	5.1	31.89	3.1	31.93	31.90	2.1	15,774	0.01%
2021/02/25	0.3	32.08	347	31.99	32.01	-346.7	15,760	-2.20%	大賣/鉅額交易
2021/02/24	12.1	31.88	16	31.91	31.80	-3.9	15,763	-0.02%
2021/02/23	4	31.63	4.2	31.71	31.80	-0.2	15,634	0.00%
2021/02/22	8.6	31.42	28	31.50	31.50	-19.4	15,506	-0.13%
2021/02/19	1.2	31.08	2	30.94	31.12	-0.8	15,365	-0.01%
2021/02/18	3.2	31.09	8.1	31.14	31.13	-4.9	15,500	-0.03%
2021/02/17	2	30.92	12.4	30.91	31.00	-10.4	15,543	-0.07%
2021/02/05	9.1	30.54	4	30.56	30.55	5.1	15,356	0.03%
2021/02/04	2.8	30.47	72.2	30.42	30.51	-69.4	15,473	-0.45%
2021/02/03	8.1	30.52	12.5	30.53	30.51	-4.4	15,563	-0.03%
2021/02/02	0	0.00	25	30.52	30.50	-25	15,854	-0.16%
2021/02/01	64.2	30.13	5.1	30.24	30.25	59.1	16,075	0.37%
2021/01/29	1.1	30.29	7	30.41	30.26	-5.9	16,246	-0.04%
2021/01/28	7.8	30.69	9	30.80	30.72	-1.2	16,201	-0.01%
2021/01/27	0.1	30.92	19.8	30.96	30.95	-19.7	16,259	-0.12%
2021/01/26	2.5	30.78	4.2	30.61	30.68	-1.7	16,164	-0.01%
2021/01/25	1.2	30.61	11	30.67	30.83	-9.8	16,491	-0.06%
2021/01/22	1.4	30.49	57	30.45	30.53	-55.6	16,841	-0.33%
2021/01/21	6	30.37	29	30.32	30.30	-23	17,518	-0.13%
2021/01/20	7.8	30.42	7	30.34	30.25	0.8	19,146	0.00%
2021/01/19	2	30.73	2	30.74	30.74	0	19,403	0.00%
2021/01/18	6.1	30.53	7.8	30.55	30.61	-1.7	19,634	-0.01%
2021/01/15	1.1	30.90	17.2	31.04	30.79	-16.1	19,548	-0.08%
2021/01/14	9.3	30.94	20.8	30.94	30.92	-11.5	19,520	-0.06%
2021/01/13	0.1	30.45	6.2	30.65	30.69	-6.1	19,429	-0.03%
2021/01/12	8	30.41	3	30.45	30.35	5	19,254	0.03%
2021/01/11	1	30.53	4	30.56	30.61	-3	19,281	-0.02%
2021/01/08	1.2	30.37	8	30.43	30.46	-6.8	19,283	-0.04%
2021/01/07	5.4	30.16	38.3	30.15	30.22	-32.9	19,236	-0.17%
2021/01/06	4.2	30.00	18	30.10	30.00	-13.8	18,861	-0.07%
2021/01/05	2	30.00	12	30.01	30.02	-10	18,702	-0.05%
2021/01/04	2	29.95	128.2	29.89	29.94	-126.2	18,639	-0.68%	大賣/鉅額交易
2020/12/31	11.2	29.79	148	29.94	29.95	-136.8	18,552	-0.74%	大賣/鉅額交易
2020/12/30	2.1	29.67	0	0.00	29.78	2.1	18,338	0.01%
2020/12/29	2.1	29.68	10.2	29.70	29.67	-8.1	18,326	-0.04%
2020/12/28	9.1	29.69	22	29.71	29.75	-12.9	18,329	-0.07%
2020/12/25	4.8	29.52	15	29.51	29.51	-10.2	18,165	-0.06%
2020/12/24	11.5	29.50	5.4	29.49	29.48	6.1	18,085	0.03%
2020/12/23	8.2	29.37	1	29.38	29.42	7.2	18,156	0.04%
2020/12/22	12.3	29.51	6	29.49	29.43	6.3	18,606	0.03%
2020/12/21	190.1	29.52	6.4	29.57	29.60	183.7	19,258	0.95%	大買/鉅額交易
2020/12/18	1.3	29.62	2	29.61	29.61	-0.7	19,328	0.00%
2020/12/17	4	29.63	0	0.00	29.66	4	19,561	0.02%
2020/12/16	6	29.65	19.3	29.64	29.80	-13.3	19,561	-0.07%
2020/12/15	11.7	29.58	6	29.58	29.51	5.7	19,488	0.03%
2020/12/14	3	29.83	2	29.81	29.82	1	19,302	0.01%
2020/12/11	47.4	29.80	3	29.75	29.81	44.4	19,359	0.23%
2020/12/10	22	29.98	20.2	29.95	29.94	1.8	19,265	0.01%
2020/12/09	7	30.09	132	30.13	30.14	-125	19,097	-0.65%	大賣/鉅額交易
2020/12/08	13	29.91	7	29.94	29.90	6	18,695	0.03%
2020/12/07	118.3	29.80	5.2	29.76	29.85	113.1	18,414	0.61%	大買/鉅額交易
2020/12/04	1	29.60	22	29.64	29.68	-21	18,251	-0.12%
2020/12/03	6.2	29.48	2.1	29.56	29.45	4.2	18,137	0.02%
2020/12/02	4.6	29.40	7	29.44	29.44	-2.4	18,138	-0.01%
2020/12/01	13.1	29.27	0	0.00	29.35	13.1	18,131	0.07%
2020/11/30	5.1	29.38	1.5	29.38	29.35	3.6	18,213	0.02%
2020/11/27	3.4	29.26	3	29.24	29.32	0.4	18,098	0.00%
2020/11/26	1	29.15	3	29.13	29.15	-2	18,010	-0.01%
2020/11/25	7.2	29.08	0.1	29.17	29.01	7.1	18,006	0.04%
2020/11/24	4.2	29.16	0	0.00	29.11	4.2	17,904	0.02%
2020/11/23	2.1	29.14	12	29.13	29.14	-9.9	17,841	-0.06%
2020/11/20	8	28.85	5	28.85	28.88	3	17,893	0.02%
2020/11/19	3	28.87	1.2	28.87	28.86	1.8	18,118	0.01%
2020/11/18	4.1	28.88	2	28.87	28.90	2.1	18,250	0.01%
2020/11/17	10	28.82	3.2	28.86	28.81	6.8	18,455	0.04%
2020/11/16	2.1	28.80	1	28.80	28.80	1.1	19,178	0.01%
2020/11/13	3.1	28.43	3	28.48	28.53	0.1	18,963	0.00%
2020/11/12	2.1	28.38	34	28.47	28.40	-31.9	18,920	-0.17%
2020/11/11	13	28.43	4	28.40	28.50	9	18,920	0.05%
2020/11/10	11.3	28.33	0	0.00	28.29	11.3	18,893	0.06%
2020/11/09	9.5	28.42	0	0.00	28.40	9.5	18,592	0.05%
2020/11/06	12	28.14	3	28.25	28.19	9	18,420	0.05%
2020/11/05	8	28.12	11	28.10	28.12	-3	18,259	-0.02%
2020/11/04	5	28.00	1	28.03	28.05	4	18,240	0.02%
2020/11/03	9.1	27.95	2	28.00	28.01	7.1	18,058	0.04%
2020/11/02	18.7	27.69	10	27.65	27.72	8.7	17,951	0.05%
2020/10/30	26	27.89	1	27.81	27.80	25	17,737	0.14%
2020/10/29	26.8	27.96	1	27.91	27.98	25.8	17,214	0.15%
2020/10/28	176.4	28.28	12	28.36	28.19	164.4	16,451	1.00%	大買/鉅額交易
2020/10/27	28.6	29.62	17	29.65	29.69	11.6	14,985	0.08%
2020/10/26	23.2	29.69	2.4	29.76	29.69	20.8	14,571	0.14%
2020/10/23	19	29.61	1	29.60	29.63	18	14,243	0.13%
2020/10/22	12	29.55	31	29.53	29.59	-19	14,252	-0.13%
2020/10/21	29	29.62	6	29.67	29.59	23	14,117	0.16%
2020/10/20	116.1	29.60	7	29.62	29.64	109.1	13,965	0.78%	大買/鉅額交易
2020/10/19	13	29.61	0.9	29.69	29.64	12.1	14,347	0.08%
2020/10/16	5.2	29.57	1	29.63	29.56	4.2	14,557	0.03%
2020/10/15	13	29.64	1	29.73	29.69	12	14,581	0.08%
2020/10/14	8	29.75	10	29.72	29.74	-2	14,485	-0.01%
2020/10/13	13	29.66	0	0.00	29.71	13	14,504	0.09%
2020/10/12	14	29.81	4.2	29.89	29.74	9.8	14,442	0.07%
2020/10/08	7	29.73	11	29.72	29.76	-4	14,174	-0.03%
2020/10/07	3	29.63	0	0.00	29.65	3	14,166	0.02%
2020/10/06	2	29.61	0	0.00	29.68	2	14,217	0.01%
2020/10/05	10	29.52	0	0.00	29.45	10	14,385	0.07%
2020/09/30	2	29.48	0	0.00	29.48	2	14,532	0.01%
2020/09/29	4	29.33	11	29.38	29.40	-7	15,005	-0.05%
2020/09/28	3.1	29.33	0.4	29.43	29.38	2.7	15,348	0.02%
2020/09/25	69.4	29.01	2	28.84	28.90	67.4	15,839	0.43%
2020/09/24	24.6	29.20	10	29.23	29.06	14.6	15,657	0.09%
2020/09/23	30	29.65	0	0.00	29.70	30	15,278	0.20%
2020/09/22	12	29.78	51	29.74	29.80	-39	15,424	-0.25%
2020/09/21	12.1	30.08	0	0.00	30.03	12.1	15,180	0.08%
2020/09/18	3	30.15	0	0.00	30.20	3	15,272	0.02%
2020/09/16	2	30.25	11.5	30.28	30.25	-9.5	15,278	-0.06%
2020/09/15	2	30.15	0	0.00	30.10	2	15,251	0.01%
2020/09/14	11	29.83	8	29.91	29.98	3	15,378	0.02%
2020/09/11	5	29.76	1	29.75	29.75	4	15,516	0.03%
2020/09/10	3	29.86	14	29.86	29.85	-11	15,677	-0.07%
2020/09/09	49	29.67	2	29.59	29.85	47	15,903	0.30%
2020/09/08	32	29.90	3	29.95	29.97	29	15,932	0.18%
2020/09/07	77.6	29.98	1	30.10	29.96	76.6	16,173	0.47%
2020/09/04	4	30.00	4.4	30.05	30.09	-0.4	16,345	0.00%
2020/09/03	5	30.26	3	30.27	30.25	2	16,346	0.01%
2020/09/02	5	30.17	0.1	30.18	30.14	4.9	16,374	0.03%
2020/09/01	9	30.02	3	30.06	30.06	6	16,665	0.04%
2020/08/31	1	30.20	1	30.22	30.16	0	16,971	0.00%
2020/08/28	6	30.17	0	0.00	30.24	6	17,226	0.03%
2020/08/27	1.2	30.42	1.6	30.32	30.33	-0.4	17,715	0.00%
2020/08/26	14	30.31	1	30.36	30.43	13	17,808	0.07%
2020/08/25	0	0.00	5	30.45	30.44	-5	17,900	-0.03%
2020/08/24	1	30.09	3.9	30.11	30.14	-2.9	17,717	-0.02%
2020/08/21	8	30.02	3	30.05	30.11	5	17,747	0.03%
2020/08/20	154	29.97	2	29.68	29.79	152	17,584	0.86%	大買/鉅額交易
2020/08/19	3	30.92	2.2	30.99	30.77	0.8	17,106	0.00%
2020/08/18	14	30.86	21	30.90	30.90	-7	17,222	-0.04%
2020/08/17	2	30.85	3	30.94	30.96	-1	17,405	-0.01%
2020/08/14	2	30.55	8	30.62	30.63	-6	17,515	-0.03%
2020/08/13	6.1	30.32	6.2	30.34	30.32	-0.1	17,551	0.00%
2020/08/12	15	30.24	2	30.17	30.22	13	17,670	0.07%
2020/08/11	23	30.49	4	30.39	30.35	19	17,800	0.11%
2020/08/10	0	30.65	9.5	30.72	30.60	-9.5	17,852	-0.05%
2020/08/07	1	30.65	2	30.68	30.65	-1	17,963	-0.01%
2020/08/06	16.4	30.80	6.7	30.72	30.70	9.7	18,123	0.05%
2020/08/05	18	30.51	18	30.59	30.62	0	18,150	0.00%
2020/08/04	0.4	30.15	9	30.08	30.17	-8.6	18,066	-0.05%
2020/08/03	11.1	30.10	5	30.01	30.01	6.1	18,203	0.03%
2020/07/31	2	30.20	5.2	30.16	30.24	-3.2	18,362	-0.02%
2020/07/30	4	29.86	0	0.00	29.99	4	18,199	0.02%
2020/07/29	2	29.67	29	29.54	29.62	-27	18,290	-0.15%
2020/07/28	7	29.69	8.7	29.73	29.46	-1.7	18,589	-0.01%
2020/07/27	29	29.90	9	29.84	29.84	20	18,958	0.11%
2020/07/24	3	30.05	8.5	30.04	29.85	-5.5	19,177	-0.03%
2020/07/23	3	30.04	32.1	30.09	30.17	-29.1	19,226	-0.15%
2020/07/22	2	29.95	14	29.94	29.97	-12	19,001	-0.06%
2020/07/21	3	29.74	13	29.84	29.84	-10	18,618	-0.05%
2020/07/20	4	29.45	44	29.50	29.55	-40	18,471	-0.22%
2020/07/17	1	29.64	3	29.64	29.59	-2	18,517	-0.01%
2020/07/16	3	29.68	3	29.66	29.63	0	18,912	0.00%
2020/07/15	0	0.00	13	29.63	29.53	-13	19,020	-0.07%
2020/07/14	3	29.66	21	29.63	29.58	-18	19,474	-0.09%
2020/07/13	1	29.66	8	29.65	29.65	-7	19,664	-0.04%
2020/07/10	13	29.60	29.6	29.63	29.52	-16.6	20,111	-0.08%
2020/07/09	3	29.92	5.1	29.89	29.74	-2.1	20,149	-0.01%
2020/07/08	5	29.78	4	29.56	29.72	1	20,104	0.01%
2020/07/07	12.1	29.52	5	29.79	29.43	7.1	19,758	0.04%
2020/07/06	6.7	29.75	29	29.71	29.83	-22.3	19,831	-0.11%
2020/07/03	1.1	29.35	14	29.34	29.33	-12.9	19,848	-0.06%
2020/07/02	1	28.99	45	29.01	29.09	-44	19,919	-0.22%
2020/07/01	1.2	28.68	2.1	28.89	28.79	-0.9	19,835	0.00%
2020/06/30	4	28.56	2	28.56	28.56	2	19,720	0.01%
2020/06/29	8	28.46	1	28.47	28.51	7	19,944	0.04%
2020/06/24	2	28.56	5	28.57	28.54	-3	20,125	-0.01%
2020/06/23	1	28.57	1.6	28.51	28.54	-0.6	20,752	0.00%
2020/06/22	3	28.55	2	28.51	28.48	1	21,173	0.00%
2020/06/19	1.1	28.57	7	28.61	28.56	-5.9	21,935	-0.03%
2020/06/18	3	28.41	0	0.00	28.55	3	22,217	0.01%
2020/06/17	4	28.41	0	0.00	28.46	4	22,778	0.02%
2020/06/16	1	28.39	1	28.54	28.45	0	23,966	0.00%
2020/06/15	16	28.21	1	28.40	28.13	15	25,896	0.06%
2020/06/12	30	28.03	3	28.21	28.29	27	26,870	0.10%
2020/06/11	27	28.68	64	28.59	28.43	-37	28,066	-0.13%
2020/06/10	5	28.83	3.2	28.89	28.86	1.8	29,208	0.01%
2020/06/09	4	28.85	9	28.87	28.84	-5	31,585	-0.02%
2020/06/08	1	28.92	2	28.90	28.88	-1	33,932	0.00%
2020/06/05	3.7	28.80	2.1	28.76	28.80	1.5	34,209	0.00%
2020/06/04	1	28.67	3.4	28.65	28.67	-2.4	34,954	-0.01%
2020/06/03	7	28.42	18	28.48	28.48	-11	36,194	-0.03%
2020/06/02	1	28.17	0	0.00	28.17	1	36,074	0.00%
2020/06/01	11	28.00	13	28.01	28.05	-2	36,099	-0.01%
2020/05/29	6	27.80	0	0.00	27.86	6	36,125	0.02%
2020/05/28	3	27.97	5.4	28.00	27.90	-2.4	36,417	-0.01%
2020/05/27	2	27.91	18	27.91	27.85	-16	36,930	-0.04%
2020/05/26	3	27.79	0	0.00	27.82	3	37,686	0.01%
2020/05/25	5	27.34	0	0.00	27.50	5	37,769	0.01%
2020/05/22	1	27.52	1	27.47	27.45	0	37,724	0.00%
2020/05/21	13	27.67	2	27.70	27.63	11	37,673	0.03%
2020/05/20	1	27.51	2	27.49	27.48	-1	37,414	0.00%
2020/05/19	8	27.45	0	0.00	27.43	8	37,371	0.02%
2020/05/18	18	27.27	16	27.28	27.25	2	37,373	0.01%
2020/05/15	4	27.50	2	27.34	27.43	2	37,286	0.01%
2020/05/14	16	27.57	6.5	27.53	27.48	9.5	37,309	0.03%
2020/05/13	7	27.67	0	0.00	27.75	7	37,221	0.02%
2020/05/12	1	27.60	1	27.58	27.55	0	37,202	0.00%
2020/05/11	8	27.66	0	0.00	27.66	8	37,225	0.02%
2020/05/08	1	27.51	137	27.57	27.50	-136	37,125	-0.37%	大賣/鉅額交易
2020/05/07	4	27.46	2	27.40	27.40	2	37,179	0.01%
2020/05/06	6.4	27.30	7	27.34	27.32	-0.6	37,098	0.00%
2020/05/05	12	27.22	0	0.00	27.33	12	37,146	0.03%
2020/05/04	27	27.07	5.7	27.08	27.09	21.3	37,105	0.06%
2020/04/30	11	27.39	12	27.45	27.46	-1	36,925	0.00%
2020/04/29	2	27.09	32.4	27.00	27.07	-30.4	37,079	-0.08%
2020/04/28	6.5	26.89	2	26.91	26.91	4.5	37,392	0.01%
2020/04/27	2	26.79	15	26.67	26.79	-13	39,171	-0.03%
2020/04/23	2	26.32	2	26.34	26.34	0	38,981	0.00%
2020/04/22	14.2	25.84	3	25.95	26.23	11.2	38,900	0.03%
2020/04/21	11	26.27	11	26.38	26.10	0	38,703	0.00%
2020/04/20	12	26.47	7	26.55	26.60	5	38,276	0.01%
2020/04/17	19	26.67	3	26.72	26.50	16	38,143	0.04%
2020/04/16	20	26.45	2	26.37	26.44	18	37,641	0.05%
2020/04/15	20	26.37	6	26.33	26.47	14	37,489	0.04%
2020/04/14	14.3	25.96	22	25.99	26.05	-7.8	37,155	-0.02%
2020/04/13	11.3	25.67	16	25.69	25.68	-4.7	37,244	-0.01%
2020/04/10	2	25.66	10	25.72	25.73	-8	37,181	-0.02%
2020/04/09	20	25.89	6	25.93	25.65	14	37,221	0.04%
2020/04/08	46.3	25.46	42	25.64	25.77	4.3	36,867	0.01%
2020/04/07	35	25.20	15	25.18	25.22	20	36,353	0.06%
2020/04/06	9.1	24.81	5	24.73	24.84	4.1	36,110	0.01%
2020/04/01	4	24.45	8	24.54	24.52	-4	35,797	-0.01%
2020/03/31	5	24.45	7	24.48	24.49	-2	35,582	-0.01%
2020/03/30	12	23.99	17.1	24.04	24.32	-5.1	35,350	-0.01%
2020/03/27	35	24.67	30	24.69	24.35	5	35,016	0.01%
2020/03/26	7.3	24.16	10	24.17	24.26	-2.8	34,321	-0.01%
2020/03/25	36.5	24.23	68	24.22	24.09	-31.5	33,888	-0.09%
2020/03/24	16	23.35	6	23.38	23.38	10	33,068	0.03%
2020/03/23	29	22.55	2	22.64	22.49	27	32,600	0.08%
2020/03/20	53	22.99	14	23.40	23.28	39	31,861	0.12%
2020/03/19	76	22.03	17	21.77	21.85	59	30,566	0.19%
2020/03/18	43	23.54	14	23.67	23.29	29	28,445	0.10%
2020/03/17	61	23.70	69	23.71	23.67	-8	27,264	-0.03%
2020/03/16	59.1	24.66	6	25.07	24.41	53.1	25,639	0.21%
2020/03/13	82.7	24.29	29.5	24.22	25.29	53.2	24,153	0.22%
2020/03/12	111.8	25.95	15	26.05	25.93	96.8	21,637	0.45%	大買/
2020/03/11	24.2	27.24	10	27.26	26.97	14.2	19,241	0.07%
2020/03/10	69	26.91	8	26.88	27.25	61	18,794	0.32%
2020/03/09	76.5	27.36	2	27.34	27.25	74.5	17,707	0.42%
2020/03/06	19	27.82	5	27.85	27.88	14	16,214	0.09%
2020/03/05	2	28.07	3	28.05	28.10	-1	16,065	-0.01%
2020/03/04	6	27.80	2	27.86	27.86	4	16,235	0.02%
2020/03/03	4	28.09	0	0.00	27.93	4	15,926	0.03%
2020/03/02	39	27.37	5	27.50	27.75	34	15,541	0.22%
2020/02/27	38	28.02	2	27.95	27.90	36	14,821	0.24%
2020/02/26	28	28.35	2	28.36	28.30	26	13,985	0.19%
2020/02/25	4	28.57	0.7	28.70	28.67	3.3	13,480	0.02%
2020/02/24	27	28.63	18	28.62	28.70	9	13,484	0.07%
2020/02/21	6	28.86	0	0.00	28.90	6	13,361	0.04%
2020/02/20	1	28.93	0	0.00	28.93	1	13,388	0.01%
2020/02/19	6	28.91	8	28.93	28.96	-2	13,416	-0.01%
2020/02/18	0	0.00	13	28.78	28.80	-13	13,342	-0.10%
2020/02/17	9	28.77	11	28.78	28.80	-2	13,204	-0.02%
2020/02/13	4	28.72	0	0.00	28.64	4	12,980	0.03%
2020/02/12	2	28.54	1	28.50	28.56	1	13,444	0.01%
2020/02/11	1	28.30	37	28.27	28.34	-36	13,351	-0.27%
2020/02/10	37	27.98	0	0.00	28.14	37	13,445	0.28%
2020/02/07	2	28.30	4	28.27	28.23	-2	13,453	-0.01%
2020/02/06	4	28.24	12	28.25	28.44	-8	13,474	-0.06%
2020/02/05	6	28.12	0	0.00	28.08	6	13,426	0.04%
2020/02/04	8	27.85	81	28.11	28.12	-73	13,381	-0.55%
2020/02/03	66	27.29	4	27.11	27.74	62	13,397	0.46%
2020/01/31	34	27.83	3	27.92	27.92	31	12,821	0.24%
2020/01/30	129	27.83	5	27.97	27.70	124	12,492	0.99%	大買/鉅額交易
2020/01/20	7	29.20	10	29.20	29.19	-3	10,664	-0.03%
2020/01/17	0	0.00	2	29.18	29.16	-2	10,913	-0.02%
2020/01/16	2	29.00	0	0.00	29.10	2	11,189	0.02%
2020/01/15	7	29.03	24	29.05	29.01	-17	12,641	-0.13%
2020/01/14	2	28.99	2	29.02	29.02	0	13,051	0.00%
2020/01/13	2	28.77	1	28.75	28.84	1	13,473	0.01%
2020/01/10	13	28.71	0	0.00	28.69	13	13,569	0.10%
2020/01/09	1	28.68	0.4	28.73	28.70	0.6	13,606	0.00%
2020/01/08	10	28.47	5	28.62	28.50	5	13,583	0.04%
2020/01/07	5	28.63	21.6	28.67	28.69	-16.6	13,478	-0.12%
2020/01/06	9	28.99	12	28.99	28.96	-3	13,221	-0.02%
2020/01/03	1	29.25	1.5	29.27	29.18	-0.5	13,373	0.00%
2020/01/02	5	29.09	14	29.10	29.09	-9	13,410	-0.07%
2019/12/31	1.2	28.97	14.2	28.99	28.97	-13	13,889	-0.09%
2019/12/30	0	0.00	9	29.01	29.00	-9	13,762	-0.07%
2019/12/27	0	0.00	6	28.91	28.90	-6	13,551	-0.04%
2019/12/25	0	0.00	7	28.85	28.83	-7	13,511	-0.05%
2019/12/24	0	0.00	1	28.70	28.74	-1	13,535	-0.01%
2019/12/23	0	0.00	2	28.78	28.72	-2	13,547	-0.01%
2019/12/19	1	28.71	0	0.00	28.69	1	13,545	0.01%
2019/12/18	2	28.78	5.6	28.76	28.77	-3.6	13,651	-0.03%
2019/12/17	1	28.65	0	0.00	28.71	1	13,549	0.01%
2019/12/16	5	28.56	0	0.00	28.57	5	13,469	0.04%
2019/12/13	1	28.32	0	0.00	28.37	1	13,377	0.01%
2019/12/12	10	28.31	2	28.25	28.31	8	13,384	0.06%
2019/12/11	5	28.20	0	0.00	28.21	5	13,328	0.04%
2019/12/10	0	0.00	0.1	28.21	28.14	-0.1	13,446	0.00%
2019/12/03	7	27.89	8	27.86	27.92	-1	13,692	-0.01%
2019/12/02	6	27.66	2	27.62	27.65	4	13,797	0.03%
2019/11/29	13.1	27.83	3	27.85	27.75	10.1	13,635	0.07%
2019/11/27	1	28.01	2.3	28.05	28.04	-1.3	13,666	-0.01%
2019/11/26	5	28.05	0	0.00	28.06	5	13,631	0.04%
2019/11/25	3	27.99	0	0.00	27.99	3	13,586	0.02%
2019/11/22	2	28.00	1	28.00	28.01	1	13,516	0.01%
2019/11/21	6	27.88	3	27.87	28.00	3	13,703	0.02%
2019/11/20	7	28.08	4	28.12	28.09	3	13,558	0.02%
2019/11/19	2	28.08	3	28.10	28.14	-1	13,536	-0.01%
2019/11/18	4	27.96	2	28.01	28.05	2	13,457	0.01%
2019/11/15	2	27.87	2.5	27.86	27.88	-0.5	13,347	0.00%
2019/11/14	4	27.81	1	27.81	27.83	3	13,300	0.02%
2019/11/13	0	0.00	1	27.78	27.79	-1	13,284	-0.01%
2019/11/12	3	27.71	1	27.69	27.74	2	13,309	0.02%
2019/11/11	11	27.55	5	27.66	27.50	6	13,273	0.05%
2019/11/08	4	27.84	0	0.00	27.88	4	12,640	0.03%
2019/11/07	2	27.74	6	27.79	27.80	-4	12,608	-0.03%
2019/11/06	4	27.88	1	27.86	27.93	3	12,524	0.02%
2019/11/05	12	27.99	1.2	28.04	28.03	10.8	12,445	0.09%
2019/11/04	5	27.82	1	27.81	27.84	4	12,571	0.03%
2019/11/01	3	27.55	0	0.00	27.63	3	12,668	0.02%
2019/10/31	2	27.61	42	27.65	27.58	-40	12,802	-0.31%
2019/10/30	3	27.63	0	0.00	27.65	3	12,593	0.02%
2019/10/29	20.2	27.64	3	27.60	27.62	17.2	12,476	0.14%
2019/10/28	9	27.70	17	27.73	27.70	-8	12,149	-0.07%
2019/10/25	25	27.67	0	0.00	27.60	25	11,944	0.21%
2019/10/24	10	27.61	7	27.61	27.65	3	11,625	0.03%
2019/10/23	74	27.47	46	27.35	27.54	28	11,355	0.25%
2019/10/22	10	28.99	59	29.00	29.03	-49	9,885	-0.50%
2019/10/21	5	28.92	37	28.92	28.95	-32	9,478	-0.34%
2019/10/18	50	28.82	24	28.79	28.82	26	8,991	0.29%
2019/10/17	25	28.68	0	0.00	28.70	25	8,831	0.28%
2019/10/16	5	28.50	0	0.00	28.51	5	8,735	0.06%
2019/10/15	3	28.48	13	28.53	28.45	-10	8,666	-0.12%
2019/10/14	3	28.53	8.2	28.55	28.52	-5.2	8,593	-0.06%
2019/10/09	3	28.37	15	28.32	28.28	-12	8,581	-0.14%
2019/10/08	3	28.45	7	28.56	28.44	-4	8,493	-0.05%
2019/10/07	67	28.43	6	28.43	28.42	61	8,511	0.72%
2019/10/03	0	0.00	0.5	28.17	28.12	-0.5	7,926	-0.01%
2019/10/02	1	28.14	3	28.16	28.17	-2	7,930	-0.03%
2019/10/01	0	0.00	6	28.21	28.18	-6	8,004	-0.07%
2019/09/27	1	27.90	5	27.88	27.88	-4	7,986	-0.05%
2019/09/26	1.4	28.20	1	28.25	28.15	0.4	7,928	0.01%
2019/09/25	0	0.00	1	28.19	28.20	-1	7,983	-0.01%
2019/09/24	0	0.00	19	28.31	28.33	-19	8,100	-0.23%
2019/09/23	1	27.98	3	28.10	28.12	-2	8,000	-0.02%
2019/09/20	0	0.00	6	27.99	27.98	-6	7,850	-0.08%
2019/09/19	1	28.00	2	28.05	27.97	-1	7,861	-0.01%
2019/09/18	0	0.00	1	28.03	28.05	-1	7,862	-0.01%
2019/09/17	0	0.00	15.7	28.01	28.00	-15.7	7,859	-0.20%
2019/09/16	0	0.00	1	27.96	27.94	-1	7,809	-0.01%
2019/09/12	0	0.00	0.1	27.93	27.92	-0.1	7,861	0.00%
2019/09/10	2	27.77	1	27.74	27.74	1	7,725	0.01%
2019/09/09	0	0.00	16	27.76	27.77	-16	7,727	-0.21%
2019/09/06	0	0.00	7	27.86	27.83	-7	7,701	-0.09%
2019/09/05	1.3	27.71	0	0.00	27.71	1.3	7,572	0.02%
2019/09/04	0	0.00	21	27.52	27.54	-21	7,409	-0.28%
2019/09/03	1	27.40	0	0.00	27.40	1	7,314	0.01%
2019/09/02	1.2	27.40	3	27.36	27.44	-1.8	7,237	-0.03%
2019/08/30	0	0.00	6.2	27.24	27.25	-6.2	7,220	-0.09%
2019/08/28	0	0.00	1	26.99	26.97	-1	7,116	-0.01%
2019/08/27	0	0.00	0.3	27.01	26.96	-0.3	7,234	0.00%
2019/08/26	5	26.87	0	0.00	26.88	5	7,350	0.07%
2019/08/23	1	27.01	0	0.00	27.02	1	7,298	0.01%
2019/08/22	3	27.04	0	0.00	27.02	3	7,477	0.04%
2019/08/21	11	27.09	10	27.07	27.05	1	7,546	0.01%
2019/08/20	2	27.06	1	27.07	27.07	1	7,787	0.01%
2019/08/19	9.5	26.99	0	0.00	27.03	9.5	8,017	0.12%
2019/08/16	37.3	26.94	2	26.90	26.95	35.3	8,497	0.42%
2019/08/15	2	26.62	2	26.82	26.82	0	8,632	0.00%
2019/08/14	0	0.00	4	26.95	26.93	-4	8,821	-0.05%
2019/08/13	13	26.76	0	0.00	26.76	13	9,037	0.14%
2019/08/12	5	26.72	7	26.76	26.90	-2	9,379	-0.02%
2019/08/08	2	26.51	0	0.00	26.56	2	9,580	0.02%
2019/08/07	3	26.49	0	0.00	26.43	3	9,640	0.03%
2019/08/06	5	26.31	1	26.49	26.52	4	9,836	0.04%
2019/08/05	5	26.68	0	0.00	26.60	5	9,910	0.05%
2019/08/02	3	26.86	7	26.85	26.85	-4	9,881	-0.04%
2019/08/01	2	27.10	3.1	27.10	27.10	-1.1	9,867	-0.01%
2019/07/31	0	0.00	3	27.21	27.20	-3	9,844	-0.03%
2019/07/30	1	27.26	0	0.00	27.29	1	9,832	0.01%
2019/07/25	0	0.00	1	27.41	27.47	-1	9,973	-0.01%
2019/07/24	0	0.00	5	27.35	27.28	-5	9,839	-0.05%
2019/07/22	2	27.10	0	0.00	27.11	2	9,640	0.02%
2019/07/18	5	27.08	0	0.00	27.06	5	9,668	0.05%
2019/07/17	1	27.25	3	27.13	27.14	-2	9,614	-0.02%
2019/07/16	3	27.26	9.3	27.26	27.26	-6.3	9,616	-0.07%
2019/07/15	0	0.00	8	27.20	27.21	-8	9,580	-0.08%
2019/07/12	0	0.00	4	27.22	27.16	-4	9,519	-0.04%
2019/07/11	2	27.14	7	27.15	27.11	-5	9,417	-0.05%
2019/07/10	1	26.90	0	0.00	26.95	1	9,359	0.01%
2019/07/08	2	26.93	9	26.89	26.96	-7	9,386	-0.07%
2019/07/05	1	26.93	6	27.00	26.99	-5	9,410	-0.05%
2019/07/04	1	26.94	1	26.94	26.93	0	9,405	0.00%
2019/07/03	2	26.91	11	26.84	26.78	-9	9,587	-0.09%
2019/07/02	0	0.00	23	26.97	26.96	-23	9,637	-0.24%
2019/07/01	1	26.93	22	26.93	26.95	-21	9,701	-0.22%
2019/06/27	0	0.00	2	26.60	26.61	-2	9,642	-0.02%
2019/06/26	0	0.00	2	26.42	26.43	-2	9,628	-0.02%
2019/06/25	1	26.49	2	26.49	26.47	-1	9,602	-0.01%
2019/06/24	5	26.52	17	26.60	26.60	-12	9,553	-0.13%
2019/06/21	20	26.65	0	0.00	26.52	20	9,504	0.21%
2019/06/20	0	0.00	1	26.61	26.61	-1	9,474	-0.01%
2019/06/19	3	26.39	10	26.39	26.47	-7	9,490	-0.07%
2019/06/18	1	26.05	0	0.00	26.06	1	9,486	0.01%
2019/06/13	2	26.02	0	0.00	26.01	2	9,632	0.02%
2019/06/11	12	26.02	3	26.07	26.04	9	9,520	0.09%
2019/06/06	40	25.66	0	0.00	25.69	40	9,425	0.42%
2019/06/05	1	25.85	0	0.00	25.81	1	9,293	0.01%
2019/06/04	7	25.85	0	0.00	25.76	7	9,308	0.08%
2019/06/03	1	25.61	4	25.74	25.84	-3	9,261	-0.03%
2019/05/31	4	25.81	0	0.00	25.94	4	9,166	0.04%
2019/05/30	1	25.53	2	25.45	25.58	-1	9,109	-0.01%
2019/05/29	5	25.33	0	0.00	25.39	5	9,105	0.05%
2019/05/28	2	25.46	0	0.00	25.50	2	9,002	0.02%
2019/05/27	18	25.40	0	0.00	25.45	18	9,012	0.20%
2019/05/24	2	25.43	0	0.00	25.44	2	8,978	0.02%
2019/05/23	8	25.45	30	25.47	25.44	-22	8,938	-0.25%
2019/05/22	3	25.82	0	0.00	25.79	3	8,554	0.04%
2019/05/21	43	25.70	0	0.00	25.76	43	8,558	0.50%
2019/05/20	12.3	25.66	0	0.00	25.70	12.3	8,317	0.15%
2019/05/17	20	25.76	0	0.00	25.70	20	8,142	0.25%
2019/05/16	24	26.02	0	0.00	25.92	24	7,872	0.30%
2019/05/15	17	26.21	1	26.26	26.18	16	7,697	0.21%
2019/05/14	9.1	25.90	0	0.00	26.07	9.1	7,656	0.12%
2019/05/13	28.3	26.22	1	26.29	26.09	27.3	7,409	0.37%
2019/05/10	7	26.56	2	26.48	26.55	5	7,083	0.07%
2019/05/09	20	26.80	3	26.76	26.74	17	6,862	0.25%
2019/05/06	2	27.11	3	27.19	27.08	-1	6,968	-0.01%
2019/05/03	0	0.00	2	27.50	27.56	-2	6,823	-0.03%
2019/04/30	1	27.21	0	0.00	27.35	1	6,847	0.01%
2019/04/26	1	27.47	0	0.00	27.52	1	6,893	0.01%
2019/04/24	0	0.00	1	27.55	27.57	-1	6,904	-0.01%
2019/04/23	3	27.42	0	0.00	27.36	3	6,843	0.04%
2019/04/22	5	27.44	3	27.45	27.41	2	6,833	0.03%
2019/04/19	3	27.39	2.4	27.37	27.35	0.6	6,797	0.01%
2019/04/18	0	0.00	3	27.40	27.14	-3	6,739	-0.04%
2019/04/17	5	27.38	0	0.00	27.44	5	6,701	0.07%
2019/04/16	0	0.00	8.6	27.18	27.25	-8.6	6,569	-0.13%
2019/04/15	0	0.00	1	26.98	26.99	-1	6,395	-0.02%
2019/04/12	0	0.00	5	26.76	26.76	-5	6,639	-0.08%
2019/04/11	1	26.88	0	0.00	26.89	1	6,849	0.01%
2019/04/10	6	26.95	0	0.00	26.97	6	6,895	0.09%
2019/04/09	1	27.04	9	27.05	27.02	-8	6,835	-0.12%
2019/04/08	10	26.95	9	26.92	26.93	1	6,633	0.02%
2019/04/03	0	0.00	3	26.71	26.73	-3	6,721	-0.04%
2019/04/02	1	26.63	64	26.61	26.58	-63	6,770	-0.93%
2019/04/01	6	26.57	11.2	26.50	26.51	-5.2	6,747	-0.08%
2019/03/27	1	26.27	6	26.26	26.28	-5	6,599	-0.08%
2019/03/26	1	26.25	3	26.29	26.25	-2	6,586	-0.03%
2019/03/25	0	0.00	3	26.09	26.10	-3	6,812	-0.04%
2019/03/22	9	26.51	19	26.47	26.37	-10	6,765	-0.15%
2019/03/21	2	26.37	3.2	26.34	26.37	-1.2	6,637	-0.02%
2019/03/20	0	0.00	2.5	26.20	26.20	-2.5	6,477	-0.04%
2019/03/19	11.3	26.22	25	26.21	26.22	-13.7	6,474	-0.21%
2019/03/18	0	0.00	8	26.08	26.13	-8	6,282	-0.13%
2019/03/15	3	25.92	0.6	25.99	25.91	2.4	6,315	0.04%
2019/03/14	1	25.89	1	25.92	25.91	0	6,297	0.00%
2019/03/13	2	25.98	5	26.00	25.98	-3	6,393	-0.05%
2019/03/12	4	26.04	7	26.04	26.01	-3	6,406	-0.05%
2019/03/11	2	25.86	0	0.00	25.89	2	6,398	0.03%
2019/03/08	11	25.78	14	25.82	25.84	-3	6,486	-0.05%
2019/03/07	15	26.07	0	0.00	25.98	15	6,446	0.23%
2019/03/06	1	26.07	0	0.00	26.08	1	6,448	0.02%
2019/03/05	1	25.98	2	26.03	26.00	-1	6,424	-0.02%
2019/03/04	0	0.00	6.5	25.98	26.12	-6.5	6,359	-0.10%
2019/02/27	0	0.00	10	26.03	25.96	-10	6,190	-0.16%
2019/02/26	5	26.22	6	26.21	26.18	-1	6,134	-0.02%
2019/02/25	3	26.09	0	0.00	26.13	3	6,036	0.05%
2019/02/20	3	25.71	2	25.69	25.74	1	5,522	0.02%
2019/02/19	4	25.51	0	0.00	25.52	4	5,357	0.07%
2019/02/18	1	25.55	2	25.58	25.52	-1	5,339	-0.02%
2019/02/15	1	25.40	0	0.00	25.39	1	5,279	0.02%
2019/02/14	1	25.38	0.2	25.45	25.43	0.8	5,240	0.02%
2019/02/13	3	25.33	5	25.39	25.42	-2	5,182	-0.04%
2019/02/12	1	25.22	9	25.19	25.26	-8	5,100	-0.16%
2019/02/11	1	24.99	1	24.99	24.99	0	4,965	0.00%
2019/01/30	0	0.00	2	24.95	24.92	-2	4,909	-0.04%
2019/01/29	1	24.90	15	24.85	24.89	-14	4,913	-0.28%
2019/01/28	1	25.03	14	25.03	25.01	-13	4,903	-0.27%
2019/01/25	0	0.00	8	24.76	24.90	-8	4,787	-0.17%
2019/01/24	3	24.55	0	0.00	24.55	3	4,632	0.06%
2019/01/23	2	24.40	0	0.00	24.44	2	4,651	0.04%
2019/01/22	10	24.48	1	24.50	24.50	9	4,706	0.19%
2019/01/21	1	24.57	3	24.57	24.51	-2	4,849	-0.04%
2019/01/18	3	24.37	5	24.38	24.39	-2	5,011	-0.04%
2019/01/17	0	0.00	1	24.27	24.26	-1	5,280	-0.02%
2019/01/16	0	0.00	2	24.25	24.25	-2	5,438	-0.04%
2019/01/15	0	0.00	3	24.11	24.13	-3	6,020	-0.05%
2019/01/11	1	24.06	10	24.07	24.04	-9	6,239	-0.14%
2019/01/10	2	24.00	9	24.00	24.01	-7	6,289	-0.11%
2019/01/09	2	24.02	0	0.00	24.05	2	6,401	0.03%
2019/01/07	2	23.68	0	0.00	23.73	2	6,725	0.03%
2019/01/04	10	23.25	0	0.00	23.40	10	7,051	0.14%
2019/01/03	24	23.64	0	0.00	23.59	24	7,909	0.30%
2019/01/02	4	23.83	3	23.84	23.83	1	8,005	0.01%
2018/12/28	0	0.00	1	23.95	23.94	-1	8,282	-0.01%
2018/12/26	9	23.85	1	23.84	23.72	8	8,759	0.09%
2018/12/25	13	23.91	0	0.00	23.97	13	8,686	0.15%
2018/12/24	5	24.17	0	0.00	24.18	5	8,487	0.06%
2018/12/21	3	24.04	0	0.00	24.14	3	8,473	0.04%
2018/12/20	1	24.09	0	0.00	24.13	1	8,454	0.01%
2018/12/18	8	24.08	0	0.00	24.03	8	8,463	0.09%
2018/12/17	3	24.25	1	24.31	24.31	2	8,215	0.02%
2018/12/14	2	24.28	0	0.00	24.31	2	8,178	0.02%
2018/12/13	0	0.00	0.1	24.44	24.39	-0.1	8,152	0.00%
2018/12/12	2	24.26	1	24.29	24.32	1	8,220	0.01%
2018/12/10	4	24.04	2.4	24.15	24.07	1.6	8,351	0.02%
2018/12/07	0.6	24.33	1	24.27	24.28	-0.4	8,234	-0.01%
2018/12/06	4	24.21	1	24.07	24.19	3	8,290	0.04%
2018/12/05	1	24.61	6	24.59	24.60	-5	8,209	-0.06%
2018/12/04	1	24.86	1.1	24.92	24.82	-0.1	8,447	0.00%
2018/12/03	1	24.81	0	0.00	24.89	1	8,500	0.01%
2018/11/30	2	24.48	0	0.00	24.46	2	8,381	0.02%
2018/11/29	1	24.38	1	24.38	24.38	0	8,342	0.00%
2018/11/28	0	0.00	1	24.17	24.27	-1	8,290	-0.01%
2018/11/27	1.4	24.05	0	0.00	24.10	1.4	8,278	0.02%
2018/11/26	2	24.11	0	0.00	24.11	2	8,272	0.02%
2018/11/23	2	23.92	0	0.00	23.94	2	8,256	0.02%
2018/11/22	1	23.97	0	0.00	23.98	1	8,224	0.01%
2018/11/21	4.2	24.07	0	0.00	24.14	4.2	8,179	0.05%
2018/11/20	7	24.22	0	0.00	24.17	7	8,126	0.09%
2018/11/19	0	0.00	3	24.40	24.40	-3	8,079	-0.04%
2018/11/16	0	0.00	4	24.28	24.29	-4	8,055	-0.05%
2018/11/15	2	24.15	0	0.00	24.22	2	8,043	0.02%
2018/11/14	2	24.12	0	0.00	24.15	2	8,020	0.02%
2018/11/13	8	23.76	0	0.00	24.12	8	8,005	0.10%
2018/11/09	5	24.16	0	0.00	24.21	5	7,901	0.06%
2018/11/08	1	24.37	0	0.00	24.37	1	7,862	0.01%
2018/11/07	0	0.00	7	24.19	24.21	-7	7,823	-0.09%
2018/11/06	5	24.08	0	0.00	24.08	5	7,809	0.06%
2018/11/02	3	24.15	0	0.00	24.18	3	7,715	0.04%
2018/10/31	2	23.74	0	0.00	23.78	2	7,620	0.03%
2018/10/30	1	23.30	0	0.00	23.42	1	7,572	0.01%
2018/10/29	5	23.29	4	23.30	23.34	1	7,528	0.01%
2018/10/26	4	23.46	0	0.00	23.43	4	7,385	0.05%
2018/10/25	4	23.63	0	0.00	23.59	4	7,185	0.06%
2018/10/24	1	24.00	0	0.00	24.12	1	6,901	0.01%
2018/10/23	65	24.17	0	0.00	24.13	65	6,812	0.95%
2018/10/22	1	25.50	2	25.74	25.81	-1	6,360	-0.02%
2018/10/19	3	25.36	0	0.00	25.55	3	6,251	0.05%
2018/10/18	3	25.50	0	0.00	25.54	3	6,234	0.05%
2018/10/17	8	25.60	0	0.00	25.51	8	6,223	0.13%
2018/10/16	5	25.32	0	0.00	25.39	5	6,122	0.08%
2018/10/15	7	25.21	0	0.00	25.18	7	5,996	0.12%
2018/10/12	15	24.83	1.5	25.03	25.26	13.5	5,746	0.23%
2018/10/11	16	24.91	0	0.00	24.91	16	5,427	0.29%
2018/10/09	7	26.33	1	26.30	26.34	6	4,295	0.14%
2018/10/08	17	26.44	2	26.41	26.70	15	3,944	0.38%
2018/10/05	6	26.54	0	0.00	26.43	6	3,543	0.17%
2018/10/04	4	26.74	0	0.00	26.78	4	3,174	0.13%
2018/10/03	5	27.04	0	0.00	26.97	5	3,010	0.17%
2018/10/02	1	27.19	0	0.00	27.20	1	2,889	0.03%
2018/09/28	2	27.25	0	0.00	27.28	2	2,983	0.07%
2018/09/19	1	27.40	0	0.00	27.41	1	3,246	0.03%
2018/09/17	0	0.00	0.5	27.49	27.46	-0.5	3,338	-0.01%
2018/09/14	0	0.00	4	27.37	27.40	-4	3,392	-0.12%
2018/09/12	2	26.71	0	0.00	26.74	2	3,327	0.06%
2018/09/11	2	26.58	0	0.00	26.78	2	3,265	0.06%
2018/09/10	7	26.77	0	0.00	26.67	7	3,260	0.21%
2018/09/07	1	27.45	0	0.00	27.19	1	3,011	0.03%
2018/09/06	2	27.48	0	0.00	27.45	2	2,903	0.07%
2018/09/03	10	27.71	0	0.00	27.63	10	2,927	0.34%
2018/08/31	1	27.65	0	0.00	27.78	1	2,999	0.03%
2018/08/28	0	0.00	1	27.45	27.56	-1	3,165	-0.03%
2018/08/24	1	27.12	0	0.00	27.20	1	3,211	0.03%
2018/08/23	3	27.27	0	0.00	27.30	3	3,333	0.09%
2018/08/22	1	27.23	2	27.23	27.29	-1	3,407	-0.03%
2018/08/17	0	0.00	3	27.22	27.12	-3	3,491	-0.09%
2018/08/16	3	27.01	0	0.00	27.09	3	3,491	0.09%
2018/08/14	0.4	27.38	1	27.22	27.38	-0.6	3,522	-0.02%
2018/08/13	2	27.08	0	0.00	27.18	2	3,566	0.06%
2018/08/10	0	0.00	2	27.58	27.53	-2	3,620	-0.06%
2018/08/07	0	0.00	1	27.41	27.45	-1	3,745	-0.03%
2018/08/06	0	0.00	12	27.36	27.43	-12	3,772	-0.32%
2018/07/25	0	0.00	4	26.45	26.47	-4	3,187	-0.13%
2018/07/23	0	0.00	2	26.25	26.23	-2	3,099	-0.06%
2018/07/16	0	0.00	6	25.90	25.93	-6	3,155	-0.19%
2018/07/13	0	0.00	1	25.75	25.79	-1	3,129	-0.03%
2018/07/06	2	25.19	0	0.00	25.30	2	3,128	0.06%
2018/07/05	3	25.36	0	0.00	25.31	3	3,045	0.10%
2018/07/04	11	25.51	0	0.00	25.53	11	2,944	0.37%
2018/07/03	2	25.58	0	0.00	25.50	2	2,932	0.07%
2018/07/02	0	0.00	0.2	25.70	25.61	-0.2	2,896	-0.01%
2018/06/28	1	25.44	0	0.00	25.40	1	2,842	0.04%
2018/06/25	7	25.79	0	0.00	25.78	7	2,557	0.27%
2018/06/14	2	26.48	0	0.00	26.39	2	2,326	0.09%
2018/06/13	1	26.58	0	0.00	26.56	1	2,335	0.04%
2018/06/08	0	0.00	2	26.79	26.67	-2	2,313	-0.09%
2018/06/01	0	0.00	1.2	26.42	26.40	-1.2	2,066	-0.06%
2018/05/28	0	0.00	1	26.33	26.39	-1	1,806	-0.06%
2018/05/25	1.2	26.36	0	0.00	26.33	1.2	1,789	0.07%
2018/05/23	1	26.39	0	0.00	26.40	1	1,853	0.05%
2018/05/22	0	0.00	5	26.43	26.40	-5	1,823	-0.27%
2018/05/21	0	0.00	9	26.38	26.35	-9	1,807	-0.50%
2018/05/17	0	0.00	2	26.11	26.06	-2	1,792	-0.11%
2018/05/16	0	0.00	3	25.93	25.93	-3	1,694	-0.18%
2018/05/11	2	25.57	1	25.58	25.60	1	1,887	0.05%
2018/05/10	2	25.49	0	0.00	25.48	2	1,881	0.11%
2018/05/03	1	25.21	0	0.00	25.22	1	2,082	0.05%
2018/05/02	4	25.33	0	0.00	25.34	4	2,167	0.18%
2018/04/30	5	25.18	0	0.00	25.40	5	2,301	0.22%
2018/04/27	4	25.13	0	0.00	25.15	4	2,318	0.17%
2018/04/26	2	25.24	0	0.00	25.23	2	2,349	0.09%
2018/04/25	4	25.22	0	0.00	25.31	4	2,317	0.17%
2018/04/24	2	25.50	0	0.00	25.50	2	2,303	0.09%
2018/04/17	1	25.79	0	0.00	25.77	1	2,525	0.04%
2018/04/02	0	0.00	1	26.05	26.02	-1	2,730	-0.04%
2018/03/27	0	0.00	1	26.08	26.08	-1	2,735	-0.04%
2018/03/23	0	0.00	10	25.80	25.82	-10	2,712	-0.37%
2018/03/21	13	26.20	0	0.00	26.17	13	2,665	0.49%
2018/03/14	1	26.16	0	0.00	26.08	1	2,648	0.04%
2018/03/12	0	0.00	10	26.08	26.10	-10	2,802	-0.36%
2018/03/08	10	26.03	0	0.00	26.01	10	3,053	0.33%
2018/03/07	0.1	25.75	0	0.00	25.70	0.1	3,051	0.00%
2018/03/05	1	25.68	0	0.00	25.63	1	3,118	0.03%
2018/02/27	1	26.05	0	0.00	25.95	1	3,142	0.03%
2018/02/23	0	0.00	6	25.76	25.80	-6	3,089	-0.19%
2018/02/12	0	0.00	4	25.18	25.15	-4	3,108	-0.13%
2018/02/09	1	24.86	0	0.00	25.50	1	3,102	0.03%
2018/02/07	1	25.40	5	25.41	25.43	-4	3,121	-0.13%
2018/02/06	3	24.77	0	0.00	24.99	3	3,135	0.10%
2018/02/05	1	26.10	0	0.00	26.00	1	3,057	0.03%
2018/01/29	0	0.00	10	26.76	26.80	-10	3,093	-0.32%
2018/01/24	0	0.00	1	26.29	26.32	-1	2,899	-0.03%
2018/01/18	1.1	26.05	0	0.00	26.02	1.1	2,819	0.04%
2018/01/17	0	0.00	0.3	25.93	25.92	-0.3	2,709	-0.01%
2018/01/09	0	0.00	1	25.51	25.50	-1	2,572	-0.04%
2018/01/08	0	0.00	6	25.47	25.57	-6	2,554	-0.23%