元大高股息 (0056)-元大-善化券商分點個股進出

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
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-善化券商分點個股進出

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-善化券商分點個股進出
元大-善化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	13.5	37.38	17.7	37.45	37.33	-4.2	32,291	-0.01%
2024/11/21	61.9	36.97	12	37.12	37.10	49.9	32,283	0.15%
2024/11/20	22.7	37.18	4.2	37.28	37.10	18.5	32,075	0.06%
2024/11/19	40.2	37.11	65.9	37.12	37.25	-25.7	31,902	-0.08%
2024/11/18	79.4	37.01	17.2	37.05	37.00	62.3	31,696	0.20%
2024/11/15	20.6	37.14	10.5	37.19	37.14	10.1	31,188	0.03%
2024/11/14	115.1	37.10	7.3	37.11	37.08	107.8	31,246	0.35%	大買/鉅額交易
2024/11/13	81.9	37.41	57.5	37.45	37.49	24.4	30,369	0.08%
2024/11/12	159	37.62	32.1	37.68	37.52	126.9	29,998	0.42%	大買/鉅額交易
2024/11/11	23.3	37.93	18.1	38.00	38.08	5.3	29,138	0.02%
2024/11/08	27.6	38.18	57.5	38.36	38.13	-30	28,899	-0.10%
2024/11/07	3.4	38.03	33.2	38.05	38.16	-29.9	28,964	-0.10%
2024/11/06	24.1	37.74	35.4	37.88	37.79	-11.3	28,982	-0.04%
2024/11/05	13	37.48	77	37.60	37.68	-64.1	29,104	-0.22%
2024/11/04	32.6	37.32	12.6	37.43	37.48	20	30,076	0.07%
2024/11/01	99.9	36.86	3	37.20	37.34	96.9	31,838	0.30%
2024/10/30	45.9	37.43	6.1	37.50	37.42	39.8	31,978	0.12%
2024/10/29	163.9	37.46	46	37.49	37.49	117.9	31,775	0.37%	大買/鉅額交易
2024/10/28	79.2	37.98	6.9	38.01	37.94	72.3	30,990	0.23%
2024/10/25	35.7	37.94	25.3	37.94	37.97	10.4	31,363	0.03%
2024/10/24	115	37.83	12.2	37.81	37.81	102.9	32,058	0.32%	大買/鉅額交易
2024/10/23	44.1	38.07	29.6	38.12	38.01	14.5	32,708	0.04%
2024/10/22	14.9	38.09	48.1	38.17	38.16	-33.2	32,661	-0.10%
2024/10/21	28.7	38.14	21.9	38.13	38.09	6.8	33,633	0.02%
2024/10/18	39.3	38.08	8.1	38.18	38.06	31.3	34,340	0.09%
2024/10/17	124	38.05	120.1	38.10	38.12	3.8	34,334	0.01%	大買/大賣/
2024/10/16	214.9	38.85	188.8	38.94	39.02	26.1	34,050	0.08%	大買/大賣/
2024/10/15	38.2	38.96	42.7	39.03	39.10	-4.5	33,632	-0.01%
2024/10/14	64.6	38.61	47.2	38.62	38.70	17.4	34,111	0.05%
2024/10/11	73.3	38.60	90.6	38.64	38.60	-17.4	34,137	-0.05%
2024/10/09	88	38.46	49.6	38.56	38.43	38.4	33,980	0.11%
2024/10/08	133	38.31	25.4	38.34	38.43	107.6	33,813	0.32%	大買/鉅額交易
2024/10/07	76.5	38.46	18.8	38.58	38.64	57.7	33,414	0.17%
2024/10/04	135.4	38.40	151.9	38.39	38.35	-16.5	33,221	-0.05%	大買/大賣/
2024/10/01	215.9	38.54	20.9	38.52	38.57	195	32,581	0.60%	大買/鉅額交易
2024/09/30	169	38.74	17.6	38.67	38.66	151.4	32,043	0.47%	大買/鉅額交易
2024/09/27	12.1	38.97	50.2	38.98	39.01	-38.1	31,992	-0.12%
2024/09/26	50.3	38.76	18.4	38.90	38.75	31.9	32,850	0.10%
2024/09/25	15.2	38.73	137.6	38.67	38.73	-122.4	33,646	-0.36%	大賣/鉅額交易
2024/09/24	136.2	38.07	8.7	38.12	38.24	127.5	33,709	0.38%	大買/鉅額交易
2024/09/23	19.9	38.26	6.6	38.28	38.25	13.3	33,817	0.04%
2024/09/20	16.7	38.27	5.7	38.29	38.15	11	34,146	0.03%
2024/09/19	11.6	38.02	47.9	38.00	37.97	-36.3	34,336	-0.11%
2024/09/18	173.9	37.74	112.1	37.86	37.72	61.8	34,587	0.18%	大買/大賣/
2024/09/16	6.1	37.90	0.2	37.90	37.98	5.9	34,423	0.02%
2024/09/13	8.3	37.86	30	37.84	37.82	-21.7	34,476	-0.06%
2024/09/12	22.2	37.53	3.6	37.71	37.77	18.6	34,624	0.05%
2024/09/11	22.5	37.16	13.1	37.21	37.15	9.4	34,675	0.03%
2024/09/10	56.4	37.30	30.7	37.11	37.18	25.7	34,657	0.07%
2024/09/09	64.6	37.25	4.5	37.40	37.66	60.2	34,280	0.18%
2024/09/06	48.4	37.75	20.1	37.79	37.87	28.2	34,090	0.08%
2024/09/05	31.1	37.73	3.3	37.90	37.63	27.8	33,990	0.08%
2024/09/04	308.1	37.72	32.7	37.89	37.59	275.4	33,957	0.81%	大買/鉅額交易
2024/09/03	47.4	39.02	8.9	39.02	38.98	38.5	32,915	0.12%
2024/09/02	19.6	39.12	4.2	39.15	39.06	15.4	33,026	0.05%
2024/08/30	6.7	39.09	31	39.13	39.06	-24.2	33,193	-0.07%
2024/08/29	43.5	38.75	12.6	38.91	39.01	30.9	33,286	0.09%
2024/08/28	83.2	38.95	2.7	38.93	38.99	80.5	33,323	0.24%
2024/08/27	19	38.73	12.5	38.85	38.87	6.5	33,520	0.02%
2024/08/26	14.8	39.08	27.5	39.08	39.02	-12.6	33,677	-0.04%
2024/08/23	16.9	38.49	12.1	38.37	38.61	4.8	33,641	0.01%
2024/08/22	13.5	38.60	5	38.62	38.58	8.5	33,645	0.03%
2024/08/21	22.4	38.69	2.4	38.78	38.66	20	34,132	0.06%
2024/08/20	18.8	38.96	27.1	38.99	38.91	-8.3	34,163	-0.02%
2024/08/19	2.8	38.85	14.3	38.96	38.83	-11.5	34,359	-0.03%
2024/08/16	10.5	38.73	50.1	38.68	38.82	-39.6	34,635	-0.11%
2024/08/15	61.5	38.36	20.2	38.38	38.17	41.3	34,293	0.12%
2024/08/14	3.3	38.37	64.8	38.32	38.36	-61.5	34,342	-0.18%
2024/08/13	32	37.99	19.4	37.95	37.98	12.6	34,322	0.04%
2024/08/12	17.9	37.92	7.3	37.90	37.88	10.6	34,454	0.03%
2024/08/09	84.5	37.39	70	37.44	37.35	14.6	34,528	0.04%
2024/08/08	37.2	36.51	4.2	36.65	36.77	33	34,402	0.10%
2024/08/07	32.8	36.58	52.9	36.57	36.99	-20.1	34,260	-0.06%
2024/08/06	164.3	35.20	71.1	35.34	35.81	93.2	33,982	0.27%	大買/
2024/08/05	244.3	35.42	175	35.38	35.11	69.3	32,829	0.21%	大買/大賣/
2024/08/02	144.1	38.18	13	38.01	38.00	131.1	30,893	0.42%	大買/鉅額交易
2024/08/01	24.4	38.98	39.8	39.03	39.15	-15.4	30,172	-0.05%
2024/07/31	27	38.25	68.1	38.28	38.37	-41.1	30,161	-0.14%
2024/07/30	61.5	37.94	7	38.27	38.37	54.5	29,935	0.18%
2024/07/29	118.8	38.54	62.2	38.40	38.42	56.5	29,326	0.19%	大買/
2024/07/26	69.1	38.63	30.4	38.58	38.82	38.7	28,488	0.14%
2024/07/23	105.3	39.44	11.3	39.41	39.47	93.9	27,170	0.35%	大買/
2024/07/22	104	39.10	28.8	39.01	39.04	75.2	26,876	0.28%	大買/
2024/07/19	119.2	39.91	8.1	39.94	39.81	111.1	25,911	0.43%	大買/鉅額交易
2024/07/18	83.2	40.38	20.5	40.33	40.40	62.7	25,163	0.25%
2024/07/17	78.7	41.14	16.5	41.22	41.00	62.2	24,503	0.25%
2024/07/16	161.6	41.26	43.9	41.23	41.30	117.7	24,409	0.48%	大買/鉅額交易
2024/07/15	88.3	42.28	12.6	42.39	42.37	75.7	25,086	0.30%
2024/07/12	74.2	42.40	124.7	42.28	42.39	-50.5	24,909	-0.20%	大賣/
2024/07/11	90	42.58	21.9	42.55	42.65	68.1	25,598	0.27%
2024/07/10	26.3	42.23	29.1	42.29	42.34	-2.8	27,066	-0.01%
2024/07/09	127.3	42.16	76.4	42.08	42.09	50.8	27,738	0.18%	大買/
2024/07/08	26.5	42.02	41.8	42.02	42.14	-15.3	27,493	-0.06%
2024/07/05	34.6	41.91	10.8	41.93	41.94	23.9	27,341	0.09%
2024/07/04	9.3	41.79	36.8	41.72	41.88	-27.5	27,085	-0.10%
2024/07/03	51.4	41.41	4.2	41.30	41.42	47.2	26,816	0.18%
2024/07/02	99.9	41.04	5.1	41.09	41.10	94.8	26,714	0.35%
2024/07/01	110.1	41.34	12.8	41.42	41.35	97.3	25,929	0.38%	大買/
2024/06/28	12.3	41.18	1.4	41.21	41.12	10.9	25,162	0.04%
2024/06/27	23.9	40.92	0.4	41.05	40.91	23.5	25,197	0.09%
2024/06/26	46.5	41.24	3.4	41.41	41.20	43	25,105	0.17%
2024/06/25	23.5	41.08	20.2	40.98	41.30	3.2	24,778	0.01%
2024/06/24	56.8	41.51	5.1	41.49	41.41	51.7	24,604	0.21%
2024/06/21	24.1	41.70	15.5	41.86	41.90	8.6	24,658	0.03%
2024/06/20	7.9	41.81	114.6	41.71	41.95	-106.8	24,702	-0.43%	大賣/鉅額交易
2024/06/19	12.7	41.52	18.8	41.47	41.52	-6.1	24,861	-0.02%
2024/06/18	6.1	40.88	13.6	40.90	40.96	-7.5	24,809	-0.03%
2024/06/17	3.6	40.81	10.5	40.74	40.79	-6.8	25,013	-0.03%
2024/06/14	1.1	40.52	17.7	40.54	40.55	-16.6	25,218	-0.07%
2024/06/13	0.8	40.37	40.5	40.39	40.42	-39.7	25,502	-0.16%
2024/06/12	19	39.95	4.3	39.99	39.97	14.7	25,595	0.06%
2024/06/11	25.4	39.91	3.7	39.98	39.95	21.7	25,805	0.08%
2024/06/07	19.2	40.00	2.5	40.02	40.01	16.6	25,867	0.06%
2024/06/06	3.5	40.00	21.6	40.04	40.05	-18.1	26,073	-0.07%
2024/06/05	36.8	39.91	15	39.90	39.86	21.8	26,194	0.08%
2024/06/04	24.1	40.06	5.5	40.03	40.01	18.6	26,673	0.07%
2024/06/03	1.4	40.25	13.3	40.12	40.32	-11.9	26,970	-0.04%
2024/05/31	10.7	40.01	19.6	40.07	39.93	-8.9	27,267	-0.03%
2024/05/30	37	40.11	7.2	40.10	40.03	29.8	27,391	0.11%
2024/05/29	9.4	40.68	2	40.60	40.59	7.4	27,695	0.03%
2024/05/28	47.3	40.79	17	40.80	40.81	30.3	27,722	0.11%
2024/05/27	1.1	40.81	43.4	40.78	40.74	-42.2	27,745	-0.15%
2024/05/24	1.4	39.91	13.1	40.05	40.10	-11.6	27,490	-0.04%
2024/05/23	1.1	40.09	11.7	40.04	40.01	-10.6	27,610	-0.04%
2024/05/22	12.3	39.96	95	39.98	40.04	-82.7	27,763	-0.30%
2024/05/21	3.9	39.51	20.5	39.39	39.50	-16.6	27,717	-0.06%
2024/05/20	3.5	39.52	26.2	39.63	39.66	-22.6	27,847	-0.08%
2024/05/17	29.6	39.52	9.1	39.54	39.51	20.6	28,163	0.07%
2024/05/16	9.2	39.62	31.9	39.60	39.60	-22.7	28,312	-0.08%
2024/05/15	16	39.42	22.9	39.54	39.30	-6.9	28,593	-0.02%
2024/05/14	3.9	39.20	28.5	39.18	39.26	-24.6	29,207	-0.08%
2024/05/13	11.6	39.05	28.3	39.05	39.04	-16.8	29,257	-0.06%
2024/05/10	9.8	38.89	38.3	38.91	39.04	-28.5	29,446	-0.10%
2024/05/09	31	39.00	15.1	39.03	38.92	15.9	29,421	0.05%
2024/05/08	10.3	38.95	49	39.02	39.02	-38.7	29,501	-0.13%
2024/05/07	35.4	38.87	46	38.95	38.97	-10.6	29,676	-0.04%
2024/05/06	66.1	38.84	18.7	38.86	38.88	47.4	29,727	0.16%
2024/05/03	21.9	38.63	33	38.54	38.45	-11.1	29,694	-0.04%
2024/05/02	6.9	38.17	70	38.27	38.35	-63.1	29,894	-0.21%
2024/04/30	18.6	38.32	5.3	38.34	38.32	13.2	29,995	0.04%
2024/04/29	6.4	38.25	26.2	38.22	38.34	-19.8	30,224	-0.07%
2024/04/26	7.4	37.79	14.5	37.78	37.69	-7.2	30,421	-0.02%
2024/04/25	24.5	37.51	22.2	37.50	37.51	2.4	30,629	0.01%
2024/04/24	12.5	37.73	13.3	37.68	37.85	-0.8	31,019	0.00%
2024/04/23	23.6	37.14	8.6	37.16	37.12	15	32,830	0.05%
2024/04/22	58.9	37.14	15.6	37.03	36.92	43.3	34,650	0.12%
2024/04/19	214.5	37.36	57.3	37.35	37.27	157.2	34,860	0.45%	大買/鉅額交易
2024/04/18	158.2	38.18	45.2	38.16	38.18	113	33,506	0.34%	大買/鉅額交易
2024/04/17	191.4	38.75	54.5	38.81	38.94	136.9	32,984	0.42%	大買/鉅額交易
2024/04/16	143.1	38.66	25.9	38.64	38.49	117.2	32,116	0.36%	大買/鉅額交易
2024/04/15	82.1	39.70	61.4	39.56	39.62	20.7	30,685	0.07%
2024/04/12	41.3	40.02	11.3	40.02	39.98	30	30,281	0.10%
2024/04/11	69.4	39.97	7	40.01	40.09	62.4	30,433	0.20%
2024/04/10	15.1	40.24	12	40.20	40.20	3.2	30,557	0.01%
2024/04/09	20.6	39.98	16.9	39.99	39.99	3.7	31,635	0.01%
2024/04/08	26.6	39.81	31	39.78	39.92	-4.4	31,929	-0.01%
2024/04/03	34.9	39.83	11.1	39.82	39.75	23.8	31,830	0.07%
2024/04/02	89.2	39.84	17.1	39.85	39.88	72	31,934	0.23%
2024/04/01	19.9	39.66	3.3	39.66	39.59	16.5	32,441	0.05%
2024/03/29	3.2	39.70	37.7	39.71	39.86	-34.4	32,753	-0.11%
2024/03/28	7.8	39.60	60.7	39.63	39.74	-52.8	32,919	-0.16%
2024/03/27	1.8	39.32	14.6	39.34	39.55	-12.8	33,013	-0.04%
2024/03/26	21	39.26	27.6	39.19	39.24	-6.6	33,076	-0.02%
2024/03/25	16.5	39.72	15.1	39.71	39.62	1.4	33,059	0.00%
2024/03/22	23.2	39.89	18	39.92	39.80	5.2	33,201	0.02%
2024/03/21	17	39.79	19.9	39.89	39.93	-3	33,133	-0.01%
2024/03/20	36.1	39.89	43.5	39.84	39.63	-7.5	33,302	-0.02%
2024/03/19	14.4	39.43	32.7	39.52	39.70	-18.3	33,682	-0.05%
2024/03/18	24.7	39.11	39.7	39.12	39.36	-15	34,225	-0.04%
2024/03/15	8.2	38.84	32.1	38.84	39.02	-23.9	34,152	-0.07%
2024/03/14	30.4	38.82	12.7	38.89	38.72	17.7	33,922	0.05%
2024/03/13	10.4	39.20	49.1	39.14	39.08	-38.7	33,830	-0.11%
2024/03/12	31.4	38.72	56.8	38.69	38.99	-25.3	33,698	-0.08%
2024/03/11	9.6	38.52	28.7	38.45	38.43	-19.1	33,783	-0.06%
2024/03/08	13.1	38.65	52.1	38.78	38.45	-39	33,669	-0.12%
2024/03/07	21.1	38.60	85.1	38.58	38.68	-64	33,152	-0.19%
2024/03/06	11.6	38.34	36.3	38.39	38.53	-24.7	32,892	-0.07%
2024/03/05	18.8	38.00	53	38.04	38.16	-34.2	32,576	-0.10%
2024/03/04	18.4	38.09	82	38.09	38.00	-63.6	32,498	-0.20%
2024/03/01	1.4	37.76	26.3	37.76	37.74	-24.9	32,039	-0.08%
2024/02/29	8.7	37.58	29.6	37.58	37.70	-20.9	32,168	-0.07%
2024/02/27	15.2	37.56	14.7	37.53	37.51	0.6	32,028	0.00%
2024/02/26	16.3	37.62	50.1	37.62	37.68	-33.8	31,870	-0.11%
2024/02/23	31.4	37.80	67.6	37.82	37.59	-36.2	31,783	-0.11%
2024/02/22	7.5	37.60	26.9	37.59	37.65	-19.4	32,100	-0.06%
2024/02/21	8	37.31	17.6	37.36	37.29	-9.6	31,762	-0.03%
2024/02/20	4.8	37.38	118	37.35	37.39	-113.2	31,741	-0.36%	大賣/鉅額交易
2024/02/19	13.2	37.09	58.4	37.09	37.14	-45.2	31,436	-0.14%
2024/02/16	47.1	37.09	78.7	37.11	37.07	-31.6	31,677	-0.10%
2024/02/15	32.1	36.80	50.6	36.85	36.86	-18.6	31,353	-0.06%
2024/02/05	18.7	36.42	38	36.37	36.45	-19.4	30,608	-0.06%
2024/02/02	20.7	36.47	69.2	36.47	36.45	-48.5	30,525	-0.16%
2024/02/01	9.7	36.27	6.7	36.28	36.30	3	30,337	0.01%
2024/01/31	19.9	36.21	3.5	36.20	36.20	16.4	30,544	0.05%
2024/01/30	9.2	36.30	6.2	36.35	36.36	3	30,496	0.01%
2024/01/29	31	36.17	8.5	36.25	36.28	22.6	30,526	0.07%
2024/01/26	29	36.09	88	36.14	36.07	-59	30,394	-0.19%
2024/01/25	16	36.33	36.6	36.30	36.29	-20.7	30,391	-0.07%
2024/01/24	8.7	36.27	9.5	36.28	36.23	-0.8	30,277	0.00%
2024/01/23	65.2	36.20	33.2	36.15	36.20	32	30,812	0.10%
2024/01/22	23.1	36.07	30.1	36.07	36.14	-7	30,686	-0.02%
2024/01/19	32.1	35.40	26	35.35	35.65	6.1	30,473	0.02%
2024/01/18	63.6	35.14	39.9	35.27	35.12	23.7	31,058	0.08%
2024/01/17	235.4	35.38	21.3	35.38	35.19	214.1	30,727	0.70%	大買/鉅額交易
2024/01/16	164.2	36.25	17.2	36.30	36.37	147	29,046	0.51%	大買/鉅額交易
2024/01/15	127.3	36.46	37.1	36.55	36.42	90.2	27,642	0.33%	大買/
2024/01/12	110.5	36.29	5	36.32	36.33	105.5	27,656	0.38%	大買/鉅額交易
2024/01/11	93.2	36.33	37.6	36.35	36.39	55.6	28,953	0.19%
2024/01/10	58.6	36.26	63	36.29	36.24	-4.4	31,275	-0.01%
2024/01/09	42.7	36.54	14.1	36.57	36.49	28.6	32,297	0.09%
2024/01/08	55.6	36.67	16.1	36.69	36.57	39.6	32,979	0.12%
2024/01/05	48.3	36.59	24.1	36.62	36.55	24.3	33,330	0.07%
2024/01/04	65.6	36.61	30.9	36.62	36.59	34.7	33,253	0.10%
2024/01/03	217.4	36.74	62.1	36.74	36.68	155.3	33,531	0.46%	大買/鉅額交易
2024/01/02	35.3	37.17	149.3	37.10	37.17	-114	32,601	-0.35%	大賣/鉅額交易
2023/12/29	43.6	37.39	33.3	37.36	37.40	10.2	32,410	0.03%
2023/12/28	74.6	37.41	42.8	37.39	37.33	31.8	32,806	0.10%
2023/12/27	103.3	37.35	162.4	37.32	37.42	-59.1	33,456	-0.18%	大買/大賣/
2023/12/26	15.5	36.93	31.7	36.94	37.00	-16.2	33,230	-0.05%
2023/12/25	26.9	36.63	31.9	36.64	36.65	-5	32,781	-0.02%
2023/12/22	11.6	36.33	33	36.36	36.37	-21.4	32,487	-0.07%
2023/12/21	45.4	36.25	27.2	36.28	36.33	18.2	32,461	0.06%
2023/12/20	32.7	36.43	11.9	36.45	36.57	20.8	32,376	0.06%
2023/12/19	57.9	36.05	21.7	36.02	36.10	36.2	32,120	0.11%
2023/12/18	35.2	36.30	38.7	36.32	36.38	-3.5	32,281	-0.01%
2023/12/15	25.8	36.45	40.6	36.43	36.36	-14.8	32,159	-0.05%
2023/12/14	19.6	36.47	126.6	36.46	36.55	-107.1	31,933	-0.34%	大賣/鉅額交易
2023/12/13	18.7	35.96	107.1	35.97	36.06	-88.4	31,472	-0.28%	大賣/
2023/12/12	26.3	35.61	9.5	35.61	35.58	16.8	30,915	0.05%
2023/12/11	13.2	35.44	31.5	35.47	35.47	-18.3	30,849	-0.06%
2023/12/08	24.9	35.44	16.6	35.53	35.42	8.4	30,809	0.03%
2023/12/07	14.4	35.25	31.1	35.35	35.25	-16.6	30,780	-0.05%
2023/12/06	6.1	35.29	30.7	35.28	35.31	-24.6	31,299	-0.08%
2023/12/05	34.8	34.99	34.9	35.00	35.05	-0.1	31,001	0.00%
2023/12/04	10.5	35.21	7.2	35.23	35.19	3.3	30,868	0.01%
2023/12/01	8.3	35.08	14.2	35.12	35.13	-5.9	30,932	-0.02%
2023/11/30	3	35.06	17.2	35.04	35.08	-14.3	30,907	-0.05%
2023/11/29	6.1	35.10	19.4	35.04	35.09	-13.3	30,961	-0.04%
2023/11/28	10.5	34.86	3.3	34.87	34.90	7.2	30,789	0.02%
2023/11/27	18.6	34.82	9.3	34.92	34.75	9.2	30,758	0.03%
2023/11/24	11.5	34.95	5.7	34.97	34.94	5.8	30,597	0.02%
2023/11/23	17.6	34.98	4	35.01	34.97	13.6	30,643	0.04%
2023/11/22	54.5	35.04	1	34.99	35.05	53.5	30,857	0.17%
2023/11/21	29.5	35.31	61.9	35.22	35.30	-32.4	31,044	-0.10%
2023/11/20	18.5	34.83	26.3	34.84	34.90	-7.8	31,152	-0.02%
2023/11/17	20	34.84	8.2	34.85	34.82	11.8	31,201	0.04%
2023/11/16	20.5	34.79	8	34.87	34.77	12.5	31,282	0.04%
2023/11/15	14.4	34.90	17	35.03	34.83	-2.6	31,235	-0.01%
2023/11/14	13.7	34.64	7.2	34.66	34.68	6.6	31,232	0.02%
2023/11/13	7.3	34.57	4.6	34.60	34.54	2.6	31,300	0.01%
2023/11/10	26.8	34.38	0	0.00	34.43	26.8	31,543	0.09%
2023/11/09	6.7	34.52	6.2	34.55	34.55	0.5	31,693	0.00%
2023/11/08	30.1	34.51	59.2	34.43	34.54	-29	32,047	-0.09%
2023/11/07	1.1	34.23	2.4	34.20	34.23	-1.3	32,009	0.00%
2023/11/06	6.2	34.15	36.2	34.08	34.24	-30	32,783	-0.09%
2023/11/03	19.9	33.68	5.2	33.69	33.69	14.7	32,772	0.04%
2023/11/02	10	33.47	29.5	33.47	33.52	-19.5	33,164	-0.06%
2023/11/01	31.9	32.81	6.9	32.84	32.89	25.1	33,528	0.07%
2023/10/31	129.6	32.94	56.1	32.79	32.69	73.5	34,305	0.21%	大買/
2023/10/30	20.6	33.21	22.5	33.24	33.23	-1.8	35,099	-0.01%
2023/10/27	22.2	33.22	10	33.12	33.13	12.2	35,971	0.03%
2023/10/26	87.1	33.04	9	33.06	33.10	78.1	37,274	0.21%
2023/10/25	52.6	33.64	15	33.65	33.62	37.6	37,595	0.10%
2023/10/24	141.9	33.23	14.8	33.10	33.47	127.1	38,032	0.33%	大買/鉅額交易
2023/10/23	72	33.15	82.4	33.20	33.08	-10.4	38,620	-0.03%
2023/10/20	129.6	33.22	20.9	33.19	33.40	108.6	39,802	0.27%	大買/鉅額交易
2023/10/19	254.5	33.58	11	33.59	33.65	243.5	41,284	0.59%	大買/鉅額交易
2023/10/18	232.6	34.85	60.9	34.79	34.90	171.6	40,573	0.42%	大買/鉅額交易
2023/10/17	191.8	35.48	49	35.36	35.27	142.8	38,508	0.37%	大買/鉅額交易
2023/10/16	69.9	35.48	107	35.52	35.52	-37.1	38,342	-0.10%	大賣/
2023/10/13	86.7	35.72	0	0.00	35.72	86.7	38,793	0.22%
2023/10/12	15.9	35.91	12	35.93	35.98	3.9	39,925	0.01%
2023/10/11	69	35.97	58.8	36.02	35.78	10.2	41,376	0.02%
2023/10/06	22.8	35.75	29.5	35.76	35.79	-6.7	42,535	-0.02%
2023/10/05	11.8	35.61	46.6	35.56	35.69	-34.8	43,168	-0.08%
2023/10/04	110.6	35.24	6.3	35.32	35.39	104.4	43,474	0.24%	大買/鉅額交易
2023/10/03	159.9	35.82	42.9	35.96	35.60	117	43,353	0.27%	大買/鉅額交易
2023/10/02	22	35.59	48.7	35.61	35.74	-26.8	43,325	-0.06%
2023/09/28	44.7	35.05	21.3	35.14	35.06	23.4	43,861	0.05%
2023/09/27	3.5	34.73	55.1	34.80	34.87	-51.6	44,651	-0.12%
2023/09/26	64.3	34.91	34.4	34.84	34.76	29.9	45,761	0.07%
2023/09/25	49.4	35.02	58	34.93	35.08	-8.6	46,125	-0.02%
2023/09/22	50.8	34.60	14.9	34.67	34.89	35.9	46,174	0.08%
2023/09/21	45.7	34.59	43	34.61	34.70	2.7	46,266	0.01%
2023/09/20	21.5	35.09	40.6	35.12	35.05	-19.1	45,945	-0.04%
2023/09/19	4.1	35.25	10	35.15	35.14	-5.9	46,493	-0.01%
2023/09/18	33.8	35.30	54	35.29	35.31	-20.2	46,664	-0.04%
2023/09/15	8.2	35.53	60.3	35.53	35.58	-52.1	46,803	-0.11%
2023/09/14	14.2	35.27	45	35.28	35.31	-30.8	46,953	-0.07%
2023/09/13	18.3	34.79	22.4	34.77	34.86	-4.1	47,064	-0.01%
2023/09/12	9.3	34.72	9.2	34.71	34.80	0.2	47,518	0.00%
2023/09/11	78.6	34.80	22.3	34.82	34.79	56.3	48,056	0.12%
2023/09/08	9.8	35.40	13.5	35.38	35.42	-3.7	47,956	-0.01%
2023/09/07	16.5	35.49	5.8	35.48	35.45	10.7	48,886	0.02%
2023/09/06	15.2	35.58	23.6	35.57	35.60	-8.3	49,568	-0.02%
2023/09/05	3.4	35.29	17	35.36	35.43	-13.6	49,852	-0.03%
2023/09/04	20.3	35.09	21	35.17	35.27	-0.7	50,141	0.00%
2023/09/01	21.2	35.21	8.9	35.21	35.12	12.3	50,299	0.02%
2023/08/31	16.6	35.10	5	35.23	35.31	11.6	50,522	0.02%
2023/08/30	5	35.39	3.3	35.47	35.35	1.7	50,824	0.00%
2023/08/29	2.9	35.03	12	35.10	35.16	-9.1	51,337	-0.02%
2023/08/28	11.1	34.89	11	35.05	35.06	0.1	51,398	0.00%
2023/08/25	46.3	35.30	40.8	35.41	35.14	5.5	51,319	0.01%
2023/08/24	67.6	35.92	125.2	36.01	35.76	-57.6	51,396	-0.11%	大賣/
2023/08/23	5.9	35.31	30.3	35.32	35.43	-24.4	51,458	-0.05%
2023/08/22	17.2	35.17	49.7	35.19	35.11	-32.5	52,007	-0.06%
2023/08/21	10.1	34.95	52.2	34.90	34.85	-42.1	52,135	-0.08%
2023/08/18	39.8	35.03	41.8	35.07	34.84	-2	52,121	0.00%
2023/08/17	9.1	35.08	47.6	35.07	35.33	-38.5	51,806	-0.07%
2023/08/16	1.4	34.65	21.4	34.98	35.14	-20.1	51,736	-0.04%
2023/08/15	7.5	34.91	38.2	34.87	34.85	-30.7	51,873	-0.06%
2023/08/14	46.6	34.27	73.4	34.28	34.28	-26.8	52,221	-0.05%
2023/08/11	3.5	34.62	11.1	34.66	34.56	-7.6	52,016	-0.01%
2023/08/10	119.2	34.51	30.4	34.47	34.43	88.8	52,010	0.17%	大買/
2023/08/09	15.3	35.45	59	35.44	35.35	-43.7	51,239	-0.09%
2023/08/08	42.9	35.82	81.3	35.64	35.59	-38.4	50,991	-0.08%
2023/08/07	26.4	35.55	96.3	35.42	35.70	-69.9	50,577	-0.14%
2023/08/04	67.5	34.57	46.5	34.49	34.74	21	50,055	0.04%
2023/08/02	115.3	34.84	166.4	34.86	34.51	-51.1	49,160	-0.10%	大買/大賣/
2023/08/01	65	35.55	69.4	35.46	35.73	-4.4	47,781	-0.01%
2023/07/31	96.7	36.32	170.1	36.27	35.74	-73.4	46,827	-0.16%	大賣/
2023/07/28	20	36.30	735.3	36.49	36.58	-715.3	45,368	-1.58%	大賣/鉅額交易
2023/07/27	47.5	36.30	28	36.35	36.10	19.4	44,245	0.04%
2023/07/26	19.9	36.03	98.9	36.02	36.02	-79.1	43,693	-0.18%
2023/07/25	31.2	36.35	125.3	36.46	36.05	-94	42,844	-0.22%	大賣/
2023/07/24	43.3	35.56	226.9	35.76	35.99	-183.6	41,141	-0.45%	大賣/鉅額交易
2023/07/21	51.6	34.89	45.9	34.96	35.26	5.8	39,128	0.01%
2023/07/20	34.7	34.61	78.2	34.58	34.71	-43.5	38,945	-0.11%
2023/07/19	56.6	34.70	86.3	34.85	34.36	-29.7	38,430	-0.08%
2023/07/18	158.8	35.30	174.7	35.25	35.11	-15.9	37,308	-0.04%	大買/大賣/
2023/07/17	101.1	35.86	191.8	35.82	35.94	-90.8	35,892	-0.25%	大買/大賣/
2023/07/14	66.8	35.34	214.7	35.28	35.54	-147.9	33,984	-0.44%	大賣/鉅額交易
2023/07/13	92.4	35.06	176.3	35.28	34.82	-83.9	32,411	-0.26%	大賣/
2023/07/12	27.4	34.17	104.3	34.16	34.30	-76.9	30,636	-0.25%	大賣/
2023/07/11	6.7	33.58	72.3	33.71	33.80	-65.6	29,710	-0.22%
2023/07/10	124.3	33.21	35.6	33.20	33.18	88.7	29,355	0.30%	大買/
2023/07/07	103.9	33.15	101	33.00	33.08	2.8	28,963	0.01%	大買/大賣/
2023/07/06	93.9	33.43	91	33.63	33.34	2.9	28,125	0.01%
2023/07/05	91.4	33.81	47.3	33.92	33.71	44.1	27,144	0.16%
2023/07/04	688.1	33.77	72	33.65	33.91	616.1	26,313	2.34%	大買/鉅額交易
2023/07/03	109.7	33.11	29.7	33.11	33.24	80	25,368	0.32%	大買/
2023/06/30	15.6	32.57	15.9	32.57	32.67	-0.3	25,119	0.00%
2023/06/29	14.3	32.49	113.9	32.50	32.53	-99.7	25,191	-0.40%	大賣/
2023/06/28	32.9	32.37	39	32.28	32.30	-6.1	25,050	-0.02%
2023/06/27	120.9	32.36	44	32.20	32.18	76.9	25,112	0.31%	大買/
2023/06/26	65.7	32.75	31.2	32.70	32.77	34.5	24,721	0.14%
2023/06/21	44.8	32.63	122.4	32.71	32.83	-77.6	24,714	-0.31%	大賣/
2023/06/20	67.4	32.54	113.7	32.54	32.48	-46.4	24,470	-0.19%	大賣/
2023/06/19	30.8	32.72	39.4	32.71	32.73	-8.6	24,190	-0.04%
2023/06/16	20.8	32.80	80.7	32.78	32.78	-59.9	23,898	-0.25%
2023/06/15	70	32.64	139.3	32.51	32.69	-69.3	23,537	-0.29%	大賣/
2023/06/14	19.7	32.31	43.7	32.27	32.32	-24.1	23,053	-0.10%
2023/06/13	78.3	32.05	54.7	32.11	32.20	23.6	22,990	0.10%
2023/06/12	52.3	31.83	79.2	31.92	31.78	-26.8	22,212	-0.12%
2023/06/09	21.9	31.70	54.3	31.63	31.78	-32.4	21,791	-0.15%
2023/06/08	31	31.33	19.3	31.32	31.24	11.7	21,944	0.05%
2023/06/07	19.1	31.38	10.6	31.32	31.46	8.5	22,078	0.04%
2023/06/06	47.5	31.14	62.4	31.09	31.15	-15	22,001	-0.07%
2023/06/05	24.4	31.05	104.3	30.99	31.10	-79.9	21,934	-0.36%	大賣/
2023/06/02	28.9	30.90	43.1	30.96	30.93	-14.2	21,734	-0.07%
2023/06/01	9.6	30.41	23.3	30.44	30.47	-13.6	21,375	-0.06%
2023/05/31	23	30.48	38	30.52	30.49	-15	21,387	-0.07%
2023/05/30	69.8	30.55	52.1	30.56	30.52	17.8	21,242	0.08%
2023/05/29	172.9	30.64	6.4	30.63	30.65	166.5	20,974	0.79%	大買/鉅額交易
2023/05/26	5.4	30.12	61.2	30.07	30.13	-55.8	20,701	-0.27%
2023/05/25	17	29.78	61.4	29.71	29.78	-44.4	20,433	-0.22%
2023/05/24	6.2	29.31	12.8	29.30	29.43	-6.6	20,364	-0.03%
2023/05/23	3.2	29.35	6	29.37	29.37	-2.8	20,586	-0.01%
2023/05/22	87.3	29.36	41.9	29.39	29.35	45.4	20,555	0.22%
2023/05/19	17.3	29.28	80	29.23	29.31	-62.7	20,426	-0.31%
2023/05/18	8	29.03	29.9	29.03	29.05	-21.9	20,315	-0.11%
2023/05/17	42	28.72	90.1	28.80	28.76	-48.1	19,833	-0.24%
2023/05/16	3.1	28.66	130.6	28.64	28.65	-127.5	19,596	-0.65%	大賣/鉅額交易
2023/05/15	16.7	28.39	1.1	28.45	28.42	15.6	19,581	0.08%
2023/05/12	7.4	28.35	7.8	28.32	28.45	-0.4	19,709	0.00%
2023/05/11	39.1	28.48	35	28.52	28.40	4.1	19,730	0.02%
2023/05/10	19.9	28.57	0.3	28.55	28.54	19.5	19,819	0.10%
2023/05/09	101.1	28.64	4.5	28.63	28.64	96.6	19,838	0.49%	大買/
2023/05/08	0.6	28.65	15.7	28.63	28.67	-15.1	20,137	-0.07%
2023/05/05	5.9	28.46	10.2	28.46	28.47	-4.3	20,193	-0.02%
2023/05/04	6.8	28.40	0.2	28.48	28.45	6.6	20,512	0.03%
2023/05/03	21.2	28.37	5.9	28.36	28.42	15.3	20,639	0.07%
2023/05/02	5	28.29	44	28.35	28.44	-39	20,848	-0.19%
2023/04/28	6.1	28.18	2	28.23	28.23	4.1	21,218	0.02%
2023/04/27	38.2	28.07	5.6	27.96	28.02	32.6	21,247	0.15%
2023/04/26	23.3	27.72	9	27.74	27.84	14.3	21,374	0.07%
2023/04/25	82.5	27.89	0	0.00	27.80	82.5	21,169	0.39%
2023/04/24	41	28.19	3.4	28.13	28.27	37.5	20,386	0.18%
2023/04/21	59.7	28.29	11	28.30	28.19	48.7	20,417	0.24%
2023/04/20	57.8	28.43	13	28.45	28.43	44.8	20,440	0.22%
2023/04/19	27.5	28.59	2	28.62	28.55	25.5	20,772	0.12%
2023/04/18	54.8	28.68	14.8	28.73	28.67	40	20,861	0.19%
2023/04/17	7.4	28.78	12.7	28.78	28.80	-5.3	20,763	-0.03%
2023/04/14	19.1	28.68	2.4	28.70	28.74	16.7	20,701	0.08%
2023/04/13	36.4	28.75	40.1	28.72	28.71	-3.7	20,739	-0.02%
2023/04/12	43.2	28.76	30.8	28.78	28.85	12.4	20,533	0.06%
2023/04/11	11.8	28.61	26.3	28.68	28.70	-14.5	20,618	-0.07%
2023/04/10	16	28.46	26.2	28.48	28.50	-10.2	20,786	-0.05%
2023/04/07	11.1	28.44	102.7	28.47	28.43	-91.6	20,709	-0.44%	大賣/
2023/04/06	34.1	28.41	19.9	28.42	28.47	14.2	20,739	0.07%
2023/03/31	51.2	28.43	42.3	28.43	28.43	8.9	20,527	0.04%
2023/03/30	12.6	28.26	47	28.26	28.29	-34.4	20,270	-0.17%
2023/03/29	12.2	28.07	4.1	28.13	28.15	8.1	20,139	0.04%
2023/03/28	201	28.23	40	28.19	28.06	161	20,445	0.79%	大買/鉅額交易
2023/03/27	2.7	28.29	55.3	28.33	28.31	-52.6	20,288	-0.26%
2023/03/24	5.3	28.17	12	28.20	28.26	-6.7	20,355	-0.03%
2023/03/23	3	28.10	15.3	28.10	28.12	-12.3	20,172	-0.06%
2023/03/22	11.2	28.05	3	28.03	28.05	8.2	20,077	0.04%
2023/03/21	5.3	27.84	2.9	27.87	27.84	2.4	19,992	0.01%
2023/03/20	11.7	27.74	12	27.73	27.76	-0.3	20,057	0.00%
2023/03/17	20.9	27.65	3	27.67	27.76	17.9	19,971	0.09%
2023/03/16	32.6	27.49	15.5	27.53	27.50	17.1	20,002	0.09%
2023/03/15	14.3	27.81	10	27.87	27.66	4.3	19,828	0.02%
2023/03/14	26.2	27.70	8	27.64	27.66	18.2	20,028	0.09%
2023/03/13	20.3	27.67	37	27.68	27.93	-16.7	19,940	-0.08%
2023/03/10	103.8	27.93	33	27.95	27.86	70.8	19,434	0.36%	大買/
2023/03/09	30.3	28.29	46.4	28.24	28.24	-16.1	19,250	-0.08%
2023/03/08	21.9	28.25	7	28.27	28.37	14.9	19,260	0.08%
2023/03/07	50.2	28.35	68.7	28.25	28.38	-18.5	19,170	-0.10%
2023/03/06	11.8	28.24	60.4	28.20	28.25	-48.6	19,336	-0.25%
2023/03/03	14.3	27.96	7.9	27.98	27.95	6.4	19,265	0.03%
2023/03/02	19	27.64	8.2	27.77	27.78	10.8	19,261	0.06%
2023/03/01	70.5	27.60	11.5	27.65	27.72	59	19,262	0.31%
2023/02/24	28.5	27.70	13	27.66	27.67	15.5	19,252	0.08%
2023/02/23	13	27.73	43.4	27.57	27.74	-30.4	18,853	-0.16%
2023/02/22	27.9	27.31	6	27.32	27.40	21.9	18,630	0.12%
2023/02/21	10	27.51	5.1	27.51	27.53	4.9	18,676	0.03%
2023/02/20	6.2	27.35	16.1	27.40	27.41	-9.9	18,848	-0.05%
2023/02/17	19.8	27.22	17.4	27.20	27.24	2.4	19,228	0.01%
2023/02/16	41.2	27.30	13.2	27.28	27.33	28	19,710	0.14%
2023/02/15	10	27.08	5	27.11	27.05	5	19,842	0.03%
2023/02/14	3.3	27.13	45	27.10	27.13	-41.7	19,890	-0.21%
2023/02/13	30.6	26.92	18.1	26.93	26.97	12.5	20,252	0.06%
2023/02/10	57.4	27.03	5.8	27.04	27.02	51.6	20,463	0.25%
2023/02/09	13.7	27.12	4.1	27.15	27.15	9.6	20,644	0.05%
2023/02/08	10.9	27.14	57.5	27.06	27.15	-46.6	20,772	-0.22%
2023/02/07	12.7	26.93	101.1	26.95	26.94	-88.4	20,779	-0.43%	大賣/
2023/02/06	40.8	26.90	1.4	26.91	26.92	39.4	20,807	0.19%
2023/02/03	30.9	26.99	4	26.94	27.00	26.9	20,631	0.13%
2023/02/02	56.1	26.95	15.5	26.94	26.99	40.7	20,588	0.20%
2023/02/01	16.8	26.66	2.2	26.65	26.67	14.6	20,715	0.07%
2023/01/31	18.1	26.58	6	26.58	26.54	12.1	20,789	0.06%
2023/01/30	51.6	26.45	57.2	26.44	26.53	-5.6	20,925	-0.03%
2023/01/17	35.4	26.03	2.9	26.06	26.06	32.5	21,187	0.15%
2023/01/16	16.3	26.03	26	26.02	26.02	-9.7	21,491	-0.05%
2023/01/13	13.8	26.03	22.6	26.03	25.98	-8.8	21,901	-0.04%
2023/01/12	21.6	26.05	27	26.00	25.99	-5.4	23,355	-0.02%
2023/01/11	2	26.10	6	26.11	26.07	-4	26,140	-0.02%
2023/01/10	54.2	26.00	1	26.00	26.06	53.2	28,394	0.19%
2023/01/09	18.1	25.89	54.2	25.88	25.94	-36.1	30,395	-0.12%
2023/01/06	7.3	25.51	6	25.66	25.66	1.2	30,737	0.00%
2023/01/05	24.2	25.48	2	25.60	25.46	22.2	31,646	0.07%
2023/01/04	15.1	25.46	0	0.00	25.45	15.1	32,661	0.05%
2023/01/03	21.3	25.29	2.2	25.43	25.49	19	34,171	0.06%
2022/12/30	8	25.43	5	25.46	25.40	3	35,174	0.01%
2022/12/29	34.6	25.20	3.1	25.15	25.29	31.5	36,105	0.09%
2022/12/28	24.6	25.39	0	0.00	25.38	24.6	37,580	0.07%
2022/12/27	9	25.65	3.2	25.65	25.63	5.8	39,029	0.01%
2022/12/26	4.4	25.56	44.1	25.59	25.58	-39.7	39,495	-0.10%
2022/12/23	10.6	25.51	1.1	25.55	25.60	9.5	40,046	0.02%
2022/12/22	9.1	25.64	16	25.63	25.67	-6.9	40,666	-0.02%
2022/12/21	19.2	25.37	2	25.36	25.34	17.2	41,902	0.04%
2022/12/20	53.4	25.46	13	25.53	25.30	40.4	42,413	0.10%
2022/12/19	12.2	25.74	7.5	25.71	25.73	4.7	43,612	0.01%
2022/12/16	38.2	25.46	60	25.75	25.70	-21.8	43,959	-0.05%
2022/12/15	11.1	25.69	2	25.70	25.70	9.1	44,276	0.02%
2022/12/14	14	25.68	26.2	25.67	25.68	-12.2	44,807	-0.03%
2022/12/13	10.1	25.57	10	25.59	25.53	0.1	45,119	0.00%
2022/12/12	7.2	25.37	17	25.40	25.50	-9.8	45,266	-0.02%
2022/12/09	2.2	25.51	6.1	25.50	25.51	-3.9	45,466	-0.01%
2022/12/08	27.4	25.31	1.2	25.30	25.29	26.2	45,414	0.06%
2022/12/07	31.4	25.47	13	25.51	25.44	18.4	45,356	0.04%
2022/12/06	26.4	25.72	16	25.63	25.61	10.4	45,095	0.02%
2022/12/05	59.6	25.85	29	25.84	25.87	30.6	44,791	0.07%
2022/12/02	17	25.72	2	25.72	25.73	15	44,678	0.03%
2022/12/01	21.7	25.85	22	25.88	25.82	-0.3	44,927	0.00%
2022/11/30	6.4	25.63	39.2	25.56	25.65	-32.9	44,924	-0.07%
2022/11/29	3.5	25.33	15	25.31	25.47	-11.5	45,006	-0.03%
2022/11/28	31.6	25.33	1	25.33	25.32	30.6	45,368	0.07%
2022/11/25	18.2	25.56	24.5	25.56	25.52	-6.3	45,495	-0.01%
2022/11/24	26.2	25.48	22	25.49	25.54	4.2	45,526	0.01%
2022/11/23	6.8	25.27	44	25.29	25.30	-37.2	45,616	-0.08%
2022/11/22	59.7	25.12	7	25.10	25.10	52.7	46,286	0.11%
2022/11/21	36.3	25.26	0	0.00	25.22	36.3	46,210	0.08%
2022/11/18	51.1	25.46	71.3	25.51	25.43	-20.2	46,058	-0.04%
2022/11/17	49.7	25.45	18.7	25.49	25.58	31	46,115	0.07%
2022/11/16	22.2	25.51	83	25.56	25.53	-60.8	46,277	-0.13%
2022/11/15	38	25.44	17	25.46	25.55	21	46,005	0.05%
2022/11/14	41.2	25.33	17.9	25.37	25.42	23.3	45,523	0.05%
2022/11/11	57.3	25.09	50.3	25.01	25.00	7.1	44,997	0.02%
2022/11/10	12.2	24.55	65	24.53	24.53	-52.8	44,523	-0.12%
2022/11/09	13.7	24.54	36.7	24.58	24.61	-23	44,514	-0.05%
2022/11/08	65.6	24.24	12	24.29	24.23	53.6	44,336	0.12%
2022/11/07	37	23.93	73.7	23.92	24.06	-36.7	43,972	-0.08%
2022/11/04	47	23.48	5	23.47	23.64	42	43,722	0.10%
2022/11/03	58.6	23.49	26	23.56	23.58	32.6	43,744	0.07%
2022/11/02	18.4	23.62	14.2	23.65	23.67	4.2	43,687	0.01%
2022/11/01	27.4	23.52	24.8	23.56	23.55	2.6	43,778	0.01%
2022/10/31	22.2	23.49	4.2	23.50	23.48	18	43,858	0.04%
2022/10/28	80.8	23.34	19	23.33	23.31	61.8	44,013	0.14%
2022/10/27	22.1	23.53	55.3	23.51	23.58	-33.2	43,742	-0.08%
2022/10/26	63.5	23.40	18.1	23.38	23.41	45.4	43,975	0.10%
2022/10/25	105.1	23.41	43.5	23.51	23.40	61.6	43,675	0.14%	大買/
2022/10/24	45.3	23.76	34	23.82	23.69	11.3	43,127	0.03%
2022/10/21	73.6	23.66	4	23.68	23.58	69.6	42,952	0.16%
2022/10/20	150.2	23.49	11	23.53	23.65	139.2	42,434	0.33%	大買/鉅額交易
2022/10/19	286.2	23.94	25.8	23.94	23.95	260.4	41,038	0.63%	大買/鉅額交易
2022/10/18	258.6	25.78	18.6	25.89	25.84	240	38,264	0.63%	大買/鉅額交易
2022/10/17	174.6	25.55	39.3	25.65	25.77	135.4	36,062	0.38%	大買/鉅額交易
2022/10/14	82.6	25.92	71.4	25.98	25.91	11.3	33,875	0.03%
2022/10/13	107.5	25.65	14.6	25.72	25.53	92.9	33,319	0.28%	大買/
2022/10/12	55.4	25.73	8.7	25.79	25.82	46.7	32,298	0.14%
2022/10/11	142.7	25.87	27.2	25.81	25.85	115.5	31,414	0.37%	大買/鉅額交易
2022/10/07	82.8	26.32	22	26.33	26.28	60.8	30,057	0.20%
2022/10/06	55.1	26.53	9	26.56	26.57	46.1	29,048	0.16%
2022/10/05	110.4	26.62	75	26.60	26.62	35.4	28,495	0.12%	大買/
2022/10/04	216.3	26.19	25.5	26.23	26.27	190.8	27,349	0.70%	大買/鉅額交易
2022/10/03	21.1	25.61	6	25.55	25.67	15.1	25,742	0.06%
2022/09/30	56.7	25.58	8	25.61	25.78	48.6	25,645	0.19%
2022/09/29	34.2	25.92	2	25.83	25.81	32.2	25,407	0.13%
2022/09/28	108.5	25.92	2	25.86	25.83	106.5	25,726	0.41%	大買/鉅額交易
2022/09/27	71.8	26.28	40	26.32	26.33	31.8	24,823	0.13%
2022/09/26	136.8	26.37	10.7	26.34	26.33	126.1	24,841	0.51%	大買/鉅額交易
2022/09/23	59.1	27.07	40	27.13	27.06	19.1	24,343	0.08%
2022/09/22	63.2	27.16	1	27.14	27.17	62.2	24,787	0.25%
2022/09/21	60.7	27.67	3.1	27.68	27.64	57.6	24,382	0.24%
2022/09/20	39.7	27.99	9	28.00	27.98	30.7	24,002	0.13%
2022/09/19	52.5	28.24	2.9	28.22	28.06	49.6	23,870	0.21%
2022/09/16	18.5	28.25	2	28.26	28.28	16.5	23,904	0.07%
2022/09/15	3	28.34	2	28.62	28.59	1	24,377	0.00%
2022/09/14	12.9	28.29	1	28.35	28.35	11.9	25,063	0.05%
2022/09/13	49.9	28.70	1	28.70	28.71	48.9	25,067	0.20%
2022/09/12	8.7	28.56	4.5	28.51	28.56	4.2	25,899	0.02%
2022/09/08	11.6	27.94	24.9	27.97	28.25	-13.4	26,541	-0.05%
2022/09/07	54.2	27.92	24.7	27.95	27.90	29.6	27,361	0.11%
2022/09/06	15.5	28.11	0	0.00	28.08	15.5	27,108	0.06%
2022/09/05	19	28.02	0.2	28.15	28.18	18.8	27,077	0.07%
2022/09/02	66.7	28.23	1.5	28.25	28.10	65.2	27,375	0.24%
2022/09/01	37	28.41	3.8	28.52	28.44	33.2	26,958	0.12%
2022/08/31	10.7	28.61	2	28.68	28.79	8.7	26,588	0.03%
2022/08/30	23.5	28.53	3.7	28.53	28.67	19.8	26,330	0.08%
2022/08/29	44	28.42	9.8	28.48	28.45	34.2	26,109	0.13%
2022/08/26	11.2	29.09	2.4	29.14	29.10	8.8	25,430	0.03%
2022/08/25	11.2	28.92	48	29.01	28.94	-36.8	25,285	-0.15%
2022/08/24	67.4	28.91	12.3	28.81	28.80	55.1	25,177	0.22%
2022/08/23	26.5	28.96	1	29.00	28.93	25.5	24,848	0.10%
2022/08/22	9.8	29.18	1.5	29.21	29.25	8.4	24,388	0.03%
2022/08/19	4.1	29.41	4.5	29.38	29.42	-0.4	24,110	0.00%
2022/08/18	8	29.18	0.3	29.20	29.29	7.7	24,128	0.03%
2022/08/17	9.1	29.20	2	29.22	29.28	7	24,037	0.03%
2022/08/16	4.4	29.20	4.2	29.21	29.24	0.3	24,041	0.00%
2022/08/15	10.6	29.17	1	29.24	29.22	9.6	23,880	0.04%
2022/08/12	21.5	29.18	2	29.20	29.30	19.5	23,637	0.08%
2022/08/11	59	29.12	8	29.13	29.12	51	23,814	0.21%
2022/08/10	13.8	28.81	0	0.00	28.81	13.8	23,742	0.06%
2022/08/09	6.4	28.95	10	28.81	29.07	-3.6	23,654	-0.02%
2022/08/08	29.2	28.68	0.8	28.73	28.87	28.4	23,892	0.12%
2022/08/05	16.5	28.72	65.4	28.69	28.87	-48.9	23,904	-0.20%
2022/08/04	29.3	28.28	4.3	28.26	28.43	24.9	24,150	0.10%
2022/08/03	9.7	28.37	22.2	28.40	28.44	-12.5	24,195	-0.05%
2022/08/02	33.1	28.37	6	28.32	28.45	27.1	24,176	0.11%
2022/08/01	9.1	28.66	1.6	28.72	28.76	7.5	24,031	0.03%
2022/07/29	49.5	28.48	7.6	28.49	28.55	41.9	24,047	0.17%
2022/07/28	12.1	28.23	4.1	28.26	28.18	8	23,873	0.03%
2022/07/27	11	28.00	3.5	28.08	28.25	7.5	23,648	0.03%
2022/07/26	8.7	28.13	28.3	28.08	28.12	-19.6	23,575	-0.08%
2022/07/25	17.3	28.28	0	0.00	28.33	17.3	23,450	0.07%
2022/07/22	21	28.35	45	28.34	28.40	-24	23,497	-0.10%
2022/07/21	26.1	28.16	11	28.16	28.38	15.1	23,839	0.06%
2022/07/20	66.8	28.04	17.1	28.03	28.00	49.7	24,096	0.21%
2022/07/19	21	27.48	13.6	27.54	27.68	7.4	24,748	0.03%
2022/07/18	19.9	27.31	12.5	27.36	27.48	7.4	24,713	0.03%
2022/07/15	19.8	27.12	5	27.04	27.09	14.8	24,487	0.06%
2022/07/14	18	27.04	0.1	27.22	27.18	17.9	24,288	0.07%
2022/07/13	13.5	27.16	8.7	27.15	27.08	4.8	24,146	0.02%
2022/07/12	58	26.62	1	26.53	26.62	57	24,016	0.24%
2022/07/11	19.4	27.26	4	27.26	27.25	15.4	23,577	0.07%
2022/07/08	41.4	27.22	12	27.20	27.25	29.5	23,400	0.13%
2022/07/07	23.5	26.55	7.7	26.65	26.76	15.8	23,071	0.07%
2022/07/06	80.8	26.73	4	26.35	26.32	76.8	23,127	0.33%
2022/07/05	25.7	26.76	2	26.66	26.96	23.7	22,663	0.10%
2022/07/04	42.7	26.64	1	26.71	26.68	41.7	22,393	0.19%
2022/07/01	106.5	27.10	12.2	27.01	26.81	94.2	22,566	0.42%	大買/
2022/06/30	98.5	27.56	17	27.65	27.56	81.5	21,708	0.38%
2022/06/29	34	28.21	19.1	28.29	28.14	14.9	20,881	0.07%
2022/06/28	19.6	28.57	2	28.65	28.53	17.6	20,578	0.09%
2022/06/27	11.1	28.78	8.1	28.68	28.86	3	20,368	0.01%
2022/06/24	27	28.14	3.1	28.26	28.10	23.9	20,147	0.12%
2022/06/23	43.9	28.11	7.1	28.01	28.05	36.8	20,047	0.18%
2022/06/22	66.8	28.72	10	28.71	28.50	56.8	19,293	0.29%
2022/06/21	24.7	29.09	15.3	29.15	29.28	9.4	18,528	0.05%
2022/06/20	110.1	29.12	83	29.16	28.87	27.1	18,308	0.15%	大買/
2022/06/17	77.3	29.53	1.5	29.58	29.62	75.8	17,392	0.44%
2022/06/16	87.6	30.08	0	0.00	29.94	87.6	16,622	0.53%
2022/06/15	15.5	30.36	1	30.47	30.39	14.5	15,696	0.09%
2022/06/14	44.9	30.29	4.3	30.42	30.48	40.6	15,602	0.26%
2022/06/13	94.2	30.44	5.9	30.46	30.51	88.3	15,482	0.57%
2022/06/10	29.4	31.06	5.7	31.13	31.08	23.7	14,994	0.16%
2022/06/09	10.9	31.34	0.4	31.38	31.30	10.5	15,011	0.07%
2022/06/08	3.4	31.58	5.3	31.59	31.60	-1.9	14,992	-0.01%
2022/06/07	7.4	31.42	2.4	31.46	31.44	5	15,163	0.03%
2022/06/06	3.2	31.50	1	31.43	31.48	2.2	15,209	0.01%
2022/06/02	12.3	31.40	4	31.41	31.40	8.3	15,616	0.05%
2022/06/01	6.7	31.53	19	31.59	31.52	-12.3	16,204	-0.08%
2022/05/31	14.1	31.30	0	0.00	31.40	14.1	16,408	0.09%
2022/05/30	5	31.39	6.2	31.41	31.43	-1.2	16,672	-0.01%
2022/05/27	18.1	31.10	11	31.10	31.08	7.1	16,766	0.04%
2022/05/26	11.3	30.87	2.2	30.78	30.80	9.1	17,092	0.05%
2022/05/25	16.1	30.82	3.2	30.82	30.88	12.9	17,125	0.08%
2022/05/24	33.8	30.75	3	30.76	30.70	30.8	17,438	0.18%
2022/05/23	28.3	30.86	1	30.87	30.86	27.3	17,461	0.16%
2022/05/20	25.7	30.76	7	30.76	30.72	18.7	17,709	0.11%
2022/05/19	44.6	30.52	6.2	30.50	30.68	38.4	18,026	0.21%
2022/05/18	20.4	30.88	1.1	30.91	31.01	19.3	17,868	0.11%
2022/05/17	17.1	30.74	0.3	30.79	30.69	16.9	17,836	0.09%
2022/05/16	24.7	30.65	13.1	30.87	30.72	11.6	17,947	0.06%
2022/05/13	8.5	30.72	3	30.70	30.80	5.5	17,622	0.03%
2022/05/12	62.2	30.86	2	30.81	30.63	60.2	17,584	0.34%
2022/05/11	52.4	31.20	5	31.25	31.17	47.4	17,093	0.28%
2022/05/10	11	31.42	23.4	31.18	31.65	-12.5	16,798	-0.07%
2022/05/09	34.1	31.69	0	0.00	31.57	34.1	16,792	0.20%
2022/05/06	7.3	32.10	3	32.04	32.25	4.3	16,679	0.03%
2022/05/05	2.2	32.48	0.2	32.49	32.54	2.1	16,763	0.01%
2022/05/04	0.8	32.25	1	32.21	32.31	-0.2	16,949	0.00%
2022/05/03	1.6	31.93	11	31.96	32.09	-9.4	17,554	-0.05%
2022/04/29	12.3	31.99	2	31.98	32.01	10.3	17,967	0.06%
2022/04/28	22.4	31.59	3	31.54	31.72	19.4	18,539	0.10%
2022/04/27	43.8	31.36	7.1	31.43	31.48	36.7	18,489	0.20%
2022/04/26	24.8	31.98	3.1	31.93	31.93	21.8	18,167	0.12%
2022/04/25	81	32.04	4.2	31.99	32.03	76.8	18,243	0.42%
2022/04/22	12	32.74	0.7	32.83	32.78	11.3	17,463	0.06%
2022/04/21	7.6	32.86	0	0.00	32.90	7.6	17,770	0.04%
2022/04/20	6.2	32.75	0	0.00	32.83	6.2	17,859	0.03%
2022/04/19	4.1	32.87	0.4	32.90	32.85	3.7	18,080	0.02%
2022/04/18	9.5	32.69	0.2	32.79	32.68	9.3	18,217	0.05%
2022/04/15	9.7	32.90	0.1	32.87	32.90	9.6	18,004	0.05%
2022/04/14	5.4	33.11	0	0.00	33.07	5.4	18,223	0.03%
2022/04/13	7.5	33.01	2.7	33.01	33.11	4.7	18,347	0.03%
2022/04/12	30	32.65	1	32.55	32.69	29	18,315	0.16%
2022/04/11	41.7	32.87	34	33.20	32.81	7.7	17,884	0.04%
2022/04/08	39.8	33.06	3	33.13	33.17	36.8	17,526	0.21%
2022/04/07	85.6	33.10	4.1	33.25	32.90	81.4	17,428	0.47%
2022/04/06	22.6	33.35	8	33.33	33.47	14.6	16,712	0.09%
2022/04/01	5.8	33.48	0	0.00	33.55	5.8	16,657	0.03%
2022/03/31	15.3	33.65	7.3	33.64	33.63	7.9	16,656	0.05%
2022/03/30	12.8	33.78	0	0.00	33.70	12.8	16,713	0.08%
2022/03/29	12.6	33.66	0	0.00	33.64	12.6	16,641	0.08%
2022/03/28	6.2	33.50	2	33.56	33.78	4.2	16,634	0.03%
2022/03/25	7.6	33.85	2.5	33.85	33.81	5.1	16,484	0.03%
2022/03/24	11.1	33.94	1	33.96	33.96	10.1	16,660	0.06%
2022/03/23	2.5	33.99	9.3	33.99	33.96	-6.8	16,953	-0.04%
2022/03/22	2.1	33.90	6	33.90	33.87	-4	17,380	-0.02%
2022/03/21	17	33.92	10	34.00	33.95	7	17,417	0.04%
2022/03/18	10.1	33.89	0	0.00	33.90	10.1	17,685	0.06%
2022/03/17	7.3	33.91	5	33.97	34.01	2.3	17,731	0.01%
2022/03/16	12.8	33.71	5	33.65	33.71	7.8	17,821	0.04%
2022/03/15	6.9	33.92	56.6	34.00	33.78	-49.7	17,846	-0.28%
2022/03/14	3.1	34.02	27.4	34.04	34.13	-24.2	18,020	-0.13%
2022/03/11	1.1	33.89	3	33.90	33.90	-1.9	18,151	-0.01%
2022/03/10	40	33.81	31.5	33.91	33.89	8.6	18,239	0.05%
2022/03/09	6.1	33.29	4	33.33	33.36	2.1	18,168	0.01%
2022/03/08	33	33.06	7.4	33.21	33.00	25.6	18,129	0.14%
2022/03/07	59.5	33.41	8.1	33.30	33.45	51.4	17,675	0.29%
2022/03/04	17.3	34.17	6.2	34.27	34.04	11.1	17,185	0.06%
2022/03/03	4.2	34.17	39.6	34.19	34.22	-35.4	17,340	-0.20%
2022/03/02	1.2	33.88	3	33.88	33.97	-1.8	17,356	-0.01%
2022/03/01	4.1	33.78	28	33.78	33.88	-23.9	17,209	-0.14%
2022/02/25	10.7	33.26	8.1	33.36	33.33	2.6	16,965	0.02%
2022/02/24	25.8	33.33	44.6	33.26	33.19	-18.8	17,005	-0.11%
2022/02/23	2.4	33.65	6.3	33.65	33.75	-3.9	16,824	-0.02%
2022/02/22	25.5	33.39	7	33.37	33.49	18.5	16,978	0.11%
2022/02/21	10	33.60	20.1	33.65	33.80	-10.1	17,361	-0.06%
2022/02/18	5.6	33.37	10.5	33.41	33.50	-4.9	17,247	-0.03%
2022/02/17	3	33.40	13	33.33	33.34	-10	17,551	-0.06%
2022/02/16	17.4	33.20	14.6	33.26	33.27	2.8	17,830	0.02%
2022/02/15	11.1	33.18	5	33.20	33.10	6.1	17,811	0.03%
2022/02/14	16.8	33.12	1.2	33.17	33.13	15.6	18,019	0.09%
2022/02/11	6.2	33.43	2.3	33.46	33.43	3.8	18,330	0.02%
2022/02/10	26.1	33.47	12.1	33.45	33.49	14	18,757	0.07%
2022/02/09	3.7	33.43	22.6	33.47	33.50	-18.9	19,206	-0.10%
2022/02/08	9.1	33.20	4.4	33.16	33.30	4.7	19,190	0.02%
2022/02/07	36.5	32.58	3.6	32.83	33.00	32.9	19,118	0.17%
2022/01/26	18.4	32.42	5	32.47	32.40	13.4	19,021	0.07%
2022/01/25	70.4	32.35	28.2	32.35	32.34	42.2	19,107	0.22%
2022/01/24	45.1	32.52	3	32.66	32.72	42.1	18,760	0.22%
2022/01/21	55.4	32.91	34	32.90	32.84	21.4	18,519	0.12%
2022/01/20	11	33.34	8.8	33.31	33.36	2.2	18,158	0.01%
2022/01/19	7.3	33.31	4	33.24	33.21	3.3	18,354	0.02%
2022/01/18	1.1	33.42	16	33.43	33.45	-14.9	18,641	-0.08%
2022/01/17	6.1	33.15	3.3	33.27	33.22	2.8	18,981	0.01%
2022/01/14	33	33.00	13.1	33.06	33.15	19.9	21,215	0.09%
2022/01/13	3.3	33.22	16.4	33.20	33.20	-13.1	22,404	-0.06%
2022/01/12	23	33.14	13	33.12	33.10	10	23,373	0.04%
2022/01/11	6.6	33.21	3	33.22	33.20	3.6	23,638	0.02%
2022/01/10	19.5	33.24	11.2	33.25	33.27	8.3	24,258	0.03%
2022/01/07	17.9	33.20	20.2	33.17	33.17	-2.3	24,516	-0.01%
2022/01/06	12.5	33.40	12	33.38	33.41	0.5	24,667	0.00%
2022/01/05	7.1	33.43	9	33.41	33.45	-1.9	25,175	-0.01%
2022/01/04	8.6	33.42	2.3	33.42	33.41	6.3	26,009	0.02%
2022/01/03	15.9	33.47	10	33.45	33.42	5.9	26,439	0.02%
2021/12/30	3.1	33.59	3.6	33.62	33.58	-0.4	27,336	0.00%
2021/12/29	2.3	33.58	22.9	33.58	33.61	-20.6	27,867	-0.07%
2021/12/28	5.6	33.52	7.7	33.54	33.56	-2.1	28,292	-0.01%
2021/12/27	2	33.35	9.5	33.38	33.38	-7.5	28,983	-0.03%
2021/12/24	18.1	33.39	21.5	33.38	33.29	-3.4	30,113	-0.01%
2021/12/23	2	33.35	7.1	33.36	33.34	-5	30,324	-0.02%
2021/12/22	12	33.29	4	33.36	33.30	8	30,997	0.03%
2021/12/21	12	33.31	2	33.33	33.36	10	31,128	0.03%
2021/12/20	2	33.37	19.2	33.42	33.41	-17.2	31,224	-0.05%
2021/12/17	7.2	33.38	15.1	33.44	33.43	-7.8	31,075	-0.03%
2021/12/16	7.5	33.39	146	33.39	33.45	-138.6	30,909	-0.45%	大賣/鉅額交易
2021/12/15	5.2	32.96	1.3	33.02	33.04	3.9	31,068	0.01%
2021/12/14	33.7	33.02	5	33.01	32.95	28.7	31,054	0.09%
2021/12/13	5.8	33.39	7	33.35	33.33	-1.2	30,895	0.00%
2021/12/10	5.5	33.30	2.4	33.35	33.30	3.1	30,862	0.01%
2021/12/09	5.8	33.25	55.6	33.34	33.32	-49.8	30,754	-0.16%
2021/12/08	47.2	33.29	31.1	33.25	33.18	16.1	30,597	0.05%
2021/12/07	16.9	32.97	111	32.93	33.03	-94.1	30,311	-0.31%	大賣/
2021/12/06	1.4	32.63	6	32.79	32.86	-4.6	30,069	-0.02%
2021/12/03	42.2	32.68	63	32.67	32.65	-20.8	30,302	-0.07%
2021/12/02	17	32.43	1	32.47	32.47	16	30,250	0.05%
2021/12/01	2.2	32.37	13	32.30	32.50	-10.8	30,420	-0.04%
2021/11/30	7	32.42	5.5	32.46	32.30	1.5	30,392	0.01%
2021/11/29	30	32.04	43.1	32.08	32.22	-13.1	30,384	-0.04%
2021/11/26	12.9	32.42	9	32.47	32.35	3.9	30,133	0.01%
2021/11/25	2	32.64	27	32.65	32.65	-25	29,905	-0.08%
2021/11/24	16.3	32.58	31	32.56	32.61	-14.7	29,925	-0.05%
2021/11/23	11.8	32.67	15	32.67	32.63	-3.2	29,885	-0.01%
2021/11/22	12.2	32.96	16.7	32.95	32.93	-4.6	29,903	-0.02%
2021/11/19	4.1	32.95	53	33.09	32.93	-48.9	29,833	-0.16%
2021/11/18	18.1	32.98	323.6	32.90	32.98	-305.5	29,820	-1.02%	大賣/鉅額交易
2021/11/17	4.8	32.63	6.8	32.66	32.71	-2	29,329	-0.01%
2021/11/16	6.9	32.53	24	32.49	32.59	-17.1	29,410	-0.06%
2021/11/15	42.7	32.41	44.6	32.46	32.43	-1.9	29,642	-0.01%
2021/11/12	10.2	32.14	6.2	32.17	32.20	4	29,635	0.01%
2021/11/11	15.4	32.25	48.5	32.32	32.15	-33	29,814	-0.11%
2021/11/10	9.6	32.36	200	32.47	32.34	-190.4	30,295	-0.63%	大賣/鉅額交易
2021/11/09	23.2	32.39	143	32.42	32.35	-119.8	30,107	-0.40%	大賣/鉅額交易
2021/11/08	18.4	32.26	26.5	32.30	32.39	-8.1	29,738	-0.03%
2021/11/05	12.1	31.84	3.2	31.91	31.95	8.9	29,680	0.03%
2021/11/04	53.4	31.93	8	31.91	31.86	45.4	29,884	0.15%
2021/11/03	5.2	31.71	9	31.63	31.77	-3.8	29,845	-0.01%
2021/11/02	40.2	31.61	13	31.65	31.53	27.2	29,764	0.09%
2021/11/01	27.5	31.56	13.4	31.57	31.56	14	29,464	0.05%
2021/10/29	30	31.43	30	31.36	31.45	0	29,203	0.00%
2021/10/28	16.6	31.36	39.4	31.38	31.39	-22.8	29,000	-0.08%
2021/10/27	31.5	31.07	4.8	31.11	31.15	26.7	28,924	0.09%
2021/10/26	40.6	31.02	17.1	30.98	31.05	23.5	28,992	0.08%
2021/10/25	81.3	30.78	5	30.71	30.86	76.3	28,743	0.27%
2021/10/22	248.5	30.70	20	30.76	30.84	228.5	28,569	0.80%	大買/鉅額交易
2021/10/21	232.1	32.36	40.3	32.37	32.40	191.8	26,495	0.72%	大買/鉅額交易
2021/10/20	173.7	32.39	13	32.41	32.37	160.7	25,033	0.64%	大買/鉅額交易
2021/10/19	69.1	32.38	19.5	32.37	32.40	49.6	23,996	0.21%
2021/10/18	52.5	32.33	2	32.38	32.36	50.5	23,655	0.21%
2021/10/15	42.7	32.29	0.2	32.32	32.31	42.5	23,612	0.18%
2021/10/14	45.8	32.15	12	32.14	32.18	33.8	23,569	0.14%
2021/10/13	55.7	32.18	6	32.12	32.17	49.7	23,078	0.22%
2021/10/12	128.8	32.30	0	0.00	32.24	128.8	22,532	0.57%	大買/鉅額交易
2021/10/08	83.1	32.59	24	32.61	32.59	59.1	21,746	0.27%
2021/10/07	374.4	32.59	10.8	32.56	32.57	363.6	21,631	1.68%	大買/鉅額交易
2021/10/06	47.6	31.86	1	31.80	31.88	46.6	20,959	0.22%
2021/10/05	30.8	31.73	0	0.00	31.96	30.8	20,585	0.15%
2021/10/04	75.8	31.94	7	31.85	31.84	68.8	20,219	0.34%
2021/10/01	134.5	32.28	11	32.38	32.26	123.5	19,474	0.63%	大買/鉅額交易
2021/09/30	25.6	32.66	3	32.74	32.77	22.6	18,345	0.12%
2021/09/29	66.7	32.67	2	32.74	32.70	64.7	18,174	0.36%
2021/09/28	22.6	33.02	2	33.10	33.08	20.6	17,606	0.12%
2021/09/27	7.2	33.26	2	33.29	33.30	5.2	17,512	0.03%
2021/09/24	24	33.29	3.2	33.35	33.30	20.8	17,887	0.12%
2021/09/23	21.3	33.12	1	33.09	33.08	20.3	17,863	0.11%
2021/09/22	93.8	32.80	1	32.90	32.90	92.8	17,894	0.52%
2021/09/17	7	33.28	1	33.39	33.42	6	17,382	0.03%
2021/09/16	7.1	33.25	5	33.38	33.28	2.1	17,370	0.01%
2021/09/15	6	33.27	2	33.28	33.33	4	17,219	0.02%
2021/09/14	9.8	33.39	0	0.00	33.36	9.8	17,241	0.06%
2021/09/13	5.2	33.32	12	33.45	33.41	-6.8	17,264	-0.04%
2021/09/10	13.2	33.04	6.5	33.16	33.22	6.6	17,282	0.04%
2021/09/09	11.2	32.79	3	32.92	32.94	8.2	17,241	0.05%
2021/09/08	43.3	32.88	2	32.92	32.80	41.3	17,202	0.24%
2021/09/07	2.3	33.10	1	33.12	33.16	1.3	16,852	0.01%
2021/09/06	27.5	33.19	2	33.31	33.07	25.5	16,790	0.15%
2021/09/03	12.2	33.25	4.1	33.20	33.24	8.1	16,600	0.05%
2021/09/02	7.6	33.19	8.2	33.37	33.16	-0.6	16,607	0.00%
2021/09/01	11.3	33.37	6	33.36	33.39	5.3	16,552	0.03%
2021/08/31	4.6	33.14	1	33.38	33.38	3.5	16,476	0.02%
2021/08/30	12.2	33.22	8.3	33.22	33.29	3.9	16,532	0.02%
2021/08/27	7.1	33.02	0.4	33.11	33.11	6.8	16,504	0.04%
2021/08/26	12.7	32.89	3	32.85	32.99	9.7	16,452	0.06%
2021/08/25	8.3	32.94	3	32.90	33.00	5.3	16,281	0.03%
2021/08/24	13.2	32.78	2.5	32.79	32.80	10.7	16,383	0.07%
2021/08/23	9.5	32.79	3	32.71	32.88	6.5	16,186	0.04%
2021/08/20	25.5	32.21	3.5	32.21	32.26	22	16,057	0.14%
2021/08/19	56.5	32.56	2	32.72	32.32	54.5	15,784	0.35%
2021/08/18	20.2	32.44	5.6	32.30	33.07	14.6	15,181	0.10%
2021/08/17	47.7	32.65	1.2	33.02	32.53	46.5	14,907	0.31%
2021/08/16	53.6	32.90	11	32.83	32.86	42.6	14,707	0.29%
2021/08/13	20	33.27	4.1	33.32	33.27	15.9	14,056	0.11%
2021/08/12	30.5	33.41	1.6	33.52	33.51	28.9	13,851	0.21%
2021/08/11	44.1	33.48	4.6	33.65	33.49	39.5	13,905	0.28%
2021/08/10	52.3	33.88	2	33.91	33.79	50.2	13,704	0.37%
2021/08/09	12.3	34.03	11.6	34.03	34.10	0.7	14,439	0.00%
2021/08/06	5.9	34.14	1	34.22	34.25	4.9	14,660	0.03%
2021/08/05	20.1	34.18	11.2	34.34	34.20	8.9	15,367	0.06%
2021/08/04	6	34.23	4	34.29	34.35	2	16,712	0.01%
2021/08/03	3.4	34.10	11.4	34.09	34.15	-8	17,432	-0.05%
2021/08/02	28.7	33.76	3	33.93	34.00	25.7	17,428	0.15%
2021/07/30	18.6	34.00	5.3	34.13	33.90	13.3	17,250	0.08%
2021/07/29	22.1	33.95	6	34.00	34.10	16.1	17,094	0.09%
2021/07/28	57.2	33.60	30	33.82	33.89	27.2	17,359	0.16%
2021/07/27	54	34.13	1.6	34.07	34.07	52.3	17,372	0.30%
2021/07/26	4.6	34.54	3	34.60	34.50	1.6	17,260	0.01%
2021/07/23	7.2	34.31	4.9	34.38	34.47	2.3	17,212	0.01%
2021/07/22	17.3	34.14	6.4	34.26	34.21	10.9	17,183	0.06%
2021/07/21	65.5	34.20	3	34.48	34.13	62.5	16,996	0.37%
2021/07/20	31	34.73	0	0.00	34.56	31	16,353	0.19%
2021/07/19	3.2	35.05	2	35.08	35.14	1.2	16,195	0.01%
2021/07/16	0.7	35.06	2.1	35.01	35.12	-1.4	16,301	-0.01%
2021/07/15	4.7	34.71	4	34.85	34.98	0.7	16,244	0.00%
2021/07/14	36.5	34.56	2.1	34.51	34.48	34.4	16,238	0.21%
2021/07/13	16.4	34.95	12	35.01	34.85	4.4	16,009	0.03%
2021/07/12	21.3	35.24	3.9	35.26	35.27	17.4	15,934	0.11%
2021/07/09	19.2	35.44	3	35.45	35.44	16.2	15,733	0.10%
2021/07/08	2.3	35.68	0.1	35.58	35.80	2.2	15,796	0.01%
2021/07/07	2.4	35.64	0	0.00	35.61	2.4	15,802	0.01%
2021/07/06	1.5	35.92	2	35.91	35.91	-0.5	15,704	0.00%
2021/07/05	2.9	35.52	11.2	35.59	35.69	-8.4	15,631	-0.05%
2021/07/02	1.3	35.11	12	35.13	35.20	-10.7	15,550	-0.07%
2021/07/01	5.1	35.06	7.4	35.19	35.00	-2.3	15,473	-0.01%
2021/06/30	4	34.91	13.3	34.98	35.00	-9.3	15,037	-0.06%
2021/06/29	18.7	34.78	6.1	34.86	34.80	12.6	15,029	0.08%
2021/06/28	4.1	34.94	8	34.99	35.10	-3.9	15,068	-0.03%
2021/06/25	6.5	34.83	4.2	34.83	34.74	2.3	15,000	0.02%
2021/06/24	3.4	34.58	2.8	34.62	34.66	0.5	15,045	0.00%
2021/06/23	10.6	34.40	5	34.39	34.45	5.6	15,186	0.04%
2021/06/22	7.4	34.48	5	34.47	34.43	2.4	15,168	0.02%
2021/06/21	13.4	34.59	0	0.00	34.55	13.4	15,124	0.09%
2021/06/18	4.1	34.91	7.9	34.96	34.91	-3.9	15,026	-0.03%
2021/06/17	1.2	34.64	7.9	34.75	34.90	-6.7	15,116	-0.04%
2021/06/16	2.3	34.72	13	34.76	34.78	-10.7	15,232	-0.07%
2021/06/15	2.2	34.63	5.8	34.63	34.65	-3.6	15,274	-0.02%
2021/06/11	19.2	34.58	2.4	34.65	34.55	16.7	15,354	0.11%
2021/06/10	6.3	34.45	1	34.62	34.60	5.3	15,462	0.03%
2021/06/09	14	34.44	1	34.45	34.45	13	15,529	0.08%
2021/06/08	6	34.64	0	0.00	34.65	6	15,624	0.04%
2021/06/07	6.7	34.52	15	34.65	34.72	-8.3	15,739	-0.05%
2021/06/04	12.5	34.77	2	34.76	34.77	10.5	15,681	0.07%
2021/06/03	6.8	34.96	10	35.10	34.95	-3.2	15,696	-0.02%
2021/06/02	7.3	34.96	1	34.99	34.96	6.3	15,809	0.04%
2021/06/01	2.7	34.95	2.2	35.02	35.06	0.5	15,858	0.00%
2021/05/31	8.3	34.70	20	34.61	34.75	-11.7	15,721	-0.07%
2021/05/28	3.1	34.48	13.4	34.46	34.55	-10.3	15,754	-0.07%
2021/05/27	7.4	34.07	1	34.13	34.28	6.4	15,767	0.04%
2021/05/26	23.4	34.32	6.7	34.33	34.32	16.7	15,811	0.11%
2021/05/25	6.2	34.29	5.3	34.31	34.34	0.9	15,861	0.01%
2021/05/24	1.2	33.93	7.8	34.04	34.05	-6.6	15,943	-0.04%
2021/05/21	51.3	34.36	14.6	34.05	34.00	36.7	15,870	0.23%
2021/05/20	12.2	33.89	5	34.02	33.86	7.2	15,950	0.04%
2021/05/19	12.4	33.93	5.5	34.05	34.10	6.9	15,867	0.04%
2021/05/18	21.8	33.40	16	33.56	34.01	5.8	15,921	0.04%
2021/05/17	38.6	32.74	33.3	32.79	32.75	5.3	15,879	0.03%
2021/05/14	16.4	33.71	15	33.80	33.65	1.4	14,792	0.01%
2021/05/13	30.5	33.25	20.5	32.98	33.40	10	14,460	0.07%
2021/05/12	59.6	33.51	155.5	33.85	33.50	-95.9	13,679	-0.70%	大賣/
2021/05/11	46.9	34.86	23.4	34.71	34.70	23.5	12,332	0.19%
2021/05/10	60.5	35.81	2	35.85	35.88	58.5	11,676	0.50%
2021/05/07	2	35.56	7.9	35.60	35.72	-5.8	11,778	-0.05%
2021/05/06	7.5	35.40	10	35.55	35.30	-2.5	11,877	-0.02%
2021/05/05	7.9	35.56	20	35.51	35.35	-12.1	11,916	-0.10%
2021/05/04	14.4	35.36	20.2	35.05	35.30	-5.8	11,516	-0.05%
2021/05/03	2.4	35.97	8.1	36.05	35.91	-5.7	11,089	-0.05%
2021/04/29	7.2	36.11	56.2	35.93	36.12	-49	11,039	-0.44%
2021/04/28	2.9	35.92	0.4	36.00	35.98	2.6	11,127	0.02%
2021/04/27	2.3	35.94	1	35.94	35.98	1.3	11,379	0.01%
2021/04/26	1.1	35.94	9.6	35.77	35.99	-8.5	11,527	-0.07%
2021/04/23	5.3	35.19	11	35.19	35.30	-5.7	11,671	-0.05%
2021/04/22	12.1	35.72	0.4	35.81	35.40	11.7	11,800	0.10%
2021/04/21	4.6	35.44	7	35.42	35.53	-2.4	12,099	-0.02%
2021/04/20	1.7	35.38	8	35.39	35.33	-6.3	12,400	-0.05%
2021/04/19	3.4	35.17	15.3	35.19	35.20	-11.8	12,466	-0.09%
2021/04/16	0.5	34.65	11.6	34.85	34.94	-11.1	12,623	-0.09%
2021/04/15	2.2	34.46	6	34.49	34.50	-3.8	12,665	-0.03%
2021/04/14	10	34.30	32	34.13	34.35	-22	13,099	-0.17%
2021/04/13	10.7	34.62	12	34.65	34.47	-1.3	13,191	-0.01%
2021/04/12	10.1	34.69	2	34.69	34.69	8.1	13,479	0.06%
2021/04/09	17.7	34.68	3.1	34.69	34.70	14.6	13,634	0.11%
2021/04/08	9.2	34.70	5	34.72	34.75	4.2	13,861	0.03%
2021/04/07	2.7	34.73	0	0.00	34.71	2.7	13,924	0.02%
2021/04/06	3.3	34.77	8	34.78	34.74	-4.7	13,991	-0.03%
2021/04/01	10.5	34.62	3	34.62	34.61	7.5	14,051	0.05%
2021/03/31	13.6	34.72	25.3	34.65	34.63	-11.7	14,126	-0.08%
2021/03/30	5.9	34.40	8.3	34.47	34.60	-2.4	13,963	-0.02%
2021/03/29	8.1	34.09	6	34.24	34.34	2.1	14,041	0.01%
2021/03/26	1.1	33.80	51	33.77	33.80	-49.9	14,091	-0.35%
2021/03/25	11.1	33.51	4.1	33.50	33.66	7.1	14,089	0.05%
2021/03/24	3	33.62	1.1	33.68	33.65	2	14,064	0.01%
2021/03/23	8.3	33.64	4	33.70	33.66	4.3	14,047	0.03%
2021/03/22	7	33.61	10	33.60	33.60	-3	14,115	-0.02%
2021/03/19	10.3	33.42	3	33.42	33.60	7.3	14,304	0.05%
2021/03/18	2.3	33.50	69.6	33.26	33.53	-67.3	14,273	-0.47%
2021/03/17	5.3	32.97	9.6	32.96	32.95	-4.3	14,394	-0.03%
2021/03/16	1.9	32.98	5.8	32.98	32.99	-3.9	14,595	-0.03%
2021/03/15	53.2	32.68	1.6	32.72	32.74	51.6	14,896	0.35%
2021/03/12	1	32.37	5	32.42	32.43	-4	15,119	-0.03%
2021/03/11	14	32.30	13.3	32.32	32.33	0.7	15,393	0.00%
2021/03/10	1	32.09	12	32.12	32.10	-11	15,574	-0.07%
2021/03/09	1	31.92	4.5	31.94	32.00	-3.5	15,641	-0.02%
2021/03/08	1.2	31.98	4.4	32.00	32.00	-3.2	15,766	-0.02%
2021/03/05	5.1	31.68	17.3	31.74	31.80	-12.2	15,693	-0.08%
2021/03/04	7.1	31.83	0.8	31.83	31.80	6.3	15,709	0.04%
2021/03/03	5	31.83	3.2	31.84	31.93	1.8	15,785	0.01%
2021/03/02	0.4	32.00	28.3	32.06	31.90	-27.9	15,732	-0.18%
2021/02/26	7.2	31.92	6	31.92	31.90	1.2	15,774	0.01%
2021/02/25	1	31.97	10.2	31.99	32.01	-9.2	15,760	-0.06%
2021/02/24	9.3	31.84	7.3	31.97	31.80	2	15,763	0.01%
2021/02/23	2.3	31.57	12.5	31.72	31.80	-10.2	15,634	-0.06%
2021/02/22	6.2	31.33	22.2	31.46	31.50	-16	15,506	-0.10%
2021/02/19	8.1	31.05	3	31.07	31.12	5.1	15,365	0.03%
2021/02/18	8.1	31.06	23	31.05	31.13	-14.9	15,500	-0.10%
2021/02/17	5.1	30.93	31.3	30.93	31.00	-26.2	15,543	-0.17%
2021/02/05	1.9	30.61	3	30.56	30.55	-1.1	15,356	-0.01%
2021/02/04	0.4	30.52	3	30.55	30.51	-2.6	15,473	-0.02%
2021/02/03	2.2	30.53	8	30.53	30.51	-5.8	15,563	-0.04%
2021/02/02	2.2	30.55	3.2	30.55	30.50	-1	15,854	-0.01%
2021/02/01	6.5	30.08	5.9	30.09	30.25	0.5	16,075	0.00%
2021/01/29	23.9	30.44	25.3	30.45	30.26	-1.5	16,246	-0.01%
2021/01/28	3	30.75	21	30.93	30.72	-18	16,201	-0.11%
2021/01/27	0	0.00	81.9	30.95	30.95	-81.9	16,259	-0.50%
2021/01/26	0.7	30.79	5	30.88	30.68	-4.3	16,164	-0.03%
2021/01/25	9.2	30.56	6.6	30.76	30.83	2.5	16,491	0.02%
2021/01/22	4.2	30.49	25.4	30.47	30.53	-21.2	16,841	-0.13%
2021/01/21	7.3	30.28	6.1	30.38	30.30	1.2	17,518	0.01%
2021/01/20	35.8	30.38	14	30.37	30.25	21.8	19,146	0.11%
2021/01/19	2.2	30.69	6.3	30.73	30.74	-4.2	19,403	-0.02%
2021/01/18	25.4	30.47	13	30.49	30.61	12.4	19,634	0.06%
2021/01/15	7.1	30.93	30.5	31.03	30.79	-23.4	19,548	-0.12%
2021/01/14	2.2	30.95	30.8	30.94	30.92	-28.6	19,520	-0.15%
2021/01/13	1	30.54	13.3	30.63	30.69	-12.3	19,429	-0.06%
2021/01/12	3.6	30.44	31.1	30.41	30.35	-27.6	19,254	-0.14%
2021/01/11	3.2	30.55	28.1	30.56	30.61	-24.9	19,281	-0.13%
2021/01/08	1.7	30.34	45.5	30.35	30.46	-43.8	19,283	-0.23%
2021/01/07	1.5	30.10	27.4	30.15	30.22	-25.9	19,236	-0.13%
2021/01/06	18.1	30.13	30.2	30.12	30.00	-12.1	18,861	-0.06%
2021/01/05	7.4	29.99	56.6	30.00	30.02	-49.1	18,702	-0.26%
2021/01/04	12	29.83	15.9	29.97	29.94	-3.9	18,639	-0.02%
2020/12/31	1	29.79	10	29.91	29.95	-9	18,552	-0.05%
2020/12/30	14.2	29.67	3	29.67	29.78	11.2	18,338	0.06%
2020/12/29	6	29.68	7	29.74	29.67	-1	18,326	-0.01%
2020/12/28	0.5	29.65	29	29.72	29.75	-28.5	18,329	-0.16%
2020/12/25	5.2	29.52	0	0.00	29.51	5.2	18,165	0.03%
2020/12/24	1.2	29.47	4	29.50	29.48	-2.8	18,085	-0.02%
2020/12/23	2.3	29.39	7	29.38	29.42	-4.7	18,156	-0.03%
2020/12/22	10.2	29.49	6	29.48	29.43	4.2	18,606	0.02%
2020/12/21	15.1	29.51	12.2	29.53	29.60	2.9	19,258	0.02%
2020/12/18	18	29.63	50.5	29.60	29.61	-32.5	19,328	-0.17%
2020/12/17	2.3	29.63	2.9	29.63	29.66	-0.6	19,561	0.00%
2020/12/16	6	29.62	19	29.65	29.80	-13	19,561	-0.07%
2020/12/15	12.1	29.58	7	29.65	29.51	5.1	19,488	0.03%
2020/12/14	7	29.81	28.4	29.85	29.82	-21.4	19,302	-0.11%
2020/12/11	7.3	29.77	19	29.85	29.81	-11.7	19,359	-0.06%
2020/12/10	13.5	29.98	6	30.01	29.94	7.5	19,265	0.04%
2020/12/09	3.1	30.09	60.4	30.10	30.14	-57.3	19,097	-0.30%
2020/12/08	6.3	29.87	9	29.92	29.90	-2.7	18,695	-0.01%
2020/12/07	8.5	29.74	46	29.81	29.85	-37.5	18,414	-0.20%
2020/12/04	1	29.60	31	29.64	29.68	-30	18,251	-0.16%
2020/12/03	16.2	29.46	10	29.50	29.45	6.2	18,137	0.03%
2020/12/02	2.4	29.36	23	29.41	29.44	-20.6	18,138	-0.11%
2020/12/01	20.2	29.29	5	29.33	29.35	15.2	18,131	0.08%
2020/11/30	8.4	29.41	3	29.37	29.35	5.4	18,213	0.03%
2020/11/27	21	29.27	16	29.30	29.32	5	18,098	0.03%
2020/11/26	1	29.12	6.2	29.13	29.15	-5.2	18,010	-0.03%
2020/11/25	16.2	29.04	8.1	29.03	29.01	8.1	18,006	0.04%
2020/11/24	18.9	29.15	27	29.15	29.11	-8.1	17,904	-0.05%
2020/11/23	4.3	29.11	14.8	29.12	29.14	-10.5	17,841	-0.06%
2020/11/20	40.5	28.86	5	28.86	28.88	35.5	17,893	0.20%
2020/11/19	26	28.87	2	28.87	28.86	24	18,118	0.13%
2020/11/18	10	28.88	18.7	28.90	28.90	-8.7	18,250	-0.05%
2020/11/17	61.4	28.85	14	28.88	28.81	47.4	18,455	0.26%
2020/11/16	16.2	28.79	61.3	28.78	28.80	-45.1	19,178	-0.24%
2020/11/13	19	28.43	7	28.41	28.53	12	18,963	0.06%
2020/11/12	12	28.43	6.1	28.46	28.40	5.9	18,920	0.03%
2020/11/11	22.4	28.37	15	28.45	28.50	7.4	18,920	0.04%
2020/11/10	47.4	28.32	5	28.35	28.29	42.4	18,893	0.22%
2020/11/09	19.7	28.42	16	28.43	28.40	3.7	18,592	0.02%
2020/11/06	17.5	28.17	13	28.19	28.19	4.5	18,420	0.02%
2020/11/05	3.1	28.11	14	28.12	28.12	-10.9	18,259	-0.06%
2020/11/04	24	27.99	13	28.04	28.05	11	18,240	0.06%
2020/11/03	40.2	27.98	11	27.96	28.01	29.2	18,058	0.16%
2020/11/02	27.3	27.69	4.7	27.66	27.72	22.6	17,951	0.13%
2020/10/30	45	27.87	6	27.85	27.80	39	17,737	0.22%
2020/10/29	76.5	27.93	51	27.88	27.98	25.5	17,214	0.15%
2020/10/28	123.5	28.25	11	28.29	28.19	112.5	16,451	0.68%	大買/鉅額交易
2020/10/27	59.5	29.63	40.6	29.63	29.69	19	14,985	0.13%
2020/10/26	32.3	29.69	25	29.69	29.69	7.3	14,571	0.05%
2020/10/23	33	29.61	8	29.63	29.63	25	14,243	0.18%
2020/10/22	15	29.54	5	29.53	29.59	10	14,252	0.07%
2020/10/21	18	29.63	6	29.69	29.59	12	14,117	0.09%
2020/10/20	47	29.61	4	29.62	29.64	43	13,965	0.31%
2020/10/19	19	29.64	2	29.61	29.64	17	14,347	0.12%
2020/10/16	10	29.59	1.1	29.55	29.56	8.9	14,557	0.06%
2020/10/15	33.2	29.61	30	29.57	29.69	3.2	14,581	0.02%
2020/10/14	4	29.75	0	0.00	29.74	4	14,485	0.03%
2020/10/13	18	29.65	11	29.64	29.71	7	14,504	0.05%
2020/10/12	81	29.78	47	29.74	29.74	34	14,442	0.24%
2020/10/08	6	29.74	7	29.76	29.76	-1	14,174	-0.01%
2020/10/07	10	29.64	2.9	29.68	29.65	7.1	14,166	0.05%
2020/10/06	4.6	29.66	6	29.63	29.68	-1.5	14,217	-0.01%
2020/10/05	14	29.43	0	0.00	29.45	14	14,385	0.10%
2020/09/30	5	29.48	2	29.42	29.48	3	14,532	0.02%
2020/09/29	8	29.36	4	29.33	29.40	4	15,005	0.03%
2020/09/28	9	29.25	18	29.30	29.38	-9	15,348	-0.06%
2020/09/25	35.3	28.88	18	29.08	28.90	17.3	15,839	0.11%
2020/09/24	46.5	29.13	22	29.29	29.06	24.5	15,657	0.16%
2020/09/23	4	29.63	2	29.62	29.70	2	15,278	0.01%
2020/09/22	21	29.79	17	29.81	29.80	4	15,424	0.03%
2020/09/21	9	30.09	24	30.06	30.03	-15	15,180	-0.10%
2020/09/18	11	30.11	16	30.17	30.20	-5	15,272	-0.03%
2020/09/17	0	0.00	0.2	30.26	30.23	-0.2	15,304	0.00%
2020/09/16	4	30.27	16	30.26	30.25	-12	15,278	-0.08%
2020/09/15	5	30.11	6	30.10	30.10	-1	15,251	-0.01%
2020/09/14	5	29.92	0	0.00	29.98	5	15,378	0.03%
2020/09/11	11.3	29.76	0	0.00	29.75	11.3	15,516	0.07%
2020/09/10	8	29.88	5	29.86	29.85	3	15,677	0.02%
2020/09/09	16	29.65	12.9	29.70	29.85	3.1	15,903	0.02%
2020/09/08	33	29.92	20.2	30.00	29.97	12.8	15,932	0.08%
2020/09/07	5	30.00	14	30.13	29.96	-9	16,173	-0.06%
2020/09/04	14	30.03	11	30.02	30.09	3	16,345	0.02%
2020/09/03	7	30.29	7.2	30.32	30.25	-0.2	16,346	0.00%
2020/09/02	2	30.13	1	30.10	30.14	1	16,374	0.01%
2020/09/01	6	30.06	2	30.09	30.06	4	16,665	0.02%
2020/08/31	32	30.28	8.1	30.23	30.16	24	16,971	0.14%
2020/08/28	8	30.18	2	30.16	30.24	6	17,226	0.03%
2020/08/27	7.2	30.35	0	0.00	30.33	7.2	17,715	0.04%
2020/08/26	1	30.27	21.6	30.28	30.43	-20.6	17,808	-0.12%
2020/08/25	20	30.47	15	30.42	30.44	5	17,900	0.03%
2020/08/24	10	30.05	1	30.10	30.14	9	17,717	0.05%
2020/08/21	24	30.02	2	30.03	30.11	22	17,747	0.12%
2020/08/20	69.5	29.84	2	29.90	29.79	67.5	17,584	0.38%
2020/08/19	6	30.92	1	31.09	30.77	5	17,106	0.03%
2020/08/18	4	30.87	2	30.93	30.90	2	17,222	0.01%
2020/08/17	0	0.00	36	30.92	30.96	-36	17,405	-0.21%
2020/08/14	0	30.63	12.8	30.57	30.63	-12.8	17,515	-0.07%
2020/08/13	39	30.32	3	30.37	30.32	36	17,551	0.21%
2020/08/12	6	30.21	14.5	30.16	30.22	-8.5	17,670	-0.05%
2020/08/11	3	30.45	6	30.37	30.35	-3	17,800	-0.02%
2020/08/10	2	30.66	7.7	30.72	30.60	-5.7	17,852	-0.03%
2020/08/07	1	30.66	1	30.65	30.65	0	17,963	0.00%
2020/08/06	2	30.66	28.6	30.82	30.70	-26.6	18,123	-0.15%
2020/08/05	10	30.48	27.1	30.53	30.62	-17.1	18,150	-0.09%
2020/08/04	18	30.14	17	30.07	30.17	1	18,066	0.01%
2020/08/03	3	30.01	5	30.01	30.01	-2	18,203	-0.01%
2020/07/31	2	30.03	24.3	30.14	30.24	-22.3	18,362	-0.12%
2020/07/30	28	29.91	5	29.91	29.99	23	18,199	0.13%
2020/07/29	1	29.68	0	0.00	29.62	1	18,290	0.01%
2020/07/28	7	29.68	6.2	29.70	29.46	0.8	18,589	0.00%
2020/07/27	7.2	29.85	1	29.87	29.84	6.2	18,958	0.03%
2020/07/24	10	30.02	20.5	30.07	29.85	-10.5	19,177	-0.05%
2020/07/23	9.5	30.12	58	30.11	30.17	-48.5	19,226	-0.25%
2020/07/22	6	29.94	37	29.95	29.97	-31	19,001	-0.16%
2020/07/21	1	29.83	34	29.80	29.84	-33	18,618	-0.18%
2020/07/20	0	0.00	14.1	29.43	29.55	-14.1	18,471	-0.08%
2020/07/17	43	29.66	2	29.66	29.59	41	18,517	0.22%
2020/07/16	0.2	29.63	2.4	29.69	29.63	-2.3	18,912	-0.01%
2020/07/15	5	29.64	3	29.66	29.53	2	19,020	0.01%
2020/07/14	0	0.00	8.5	29.64	29.58	-8.5	19,474	-0.04%
2020/07/13	0.1	29.65	8	29.65	29.65	-7.9	19,664	-0.04%
2020/07/10	3	29.69	23	29.58	29.52	-20	20,111	-0.10%
2020/07/09	12.1	29.90	24	29.91	29.74	-11.9	20,149	-0.06%
2020/07/08	0.2	29.70	45	29.70	29.72	-44.8	20,104	-0.22%
2020/07/07	6.8	29.55	30.2	29.44	29.43	-23.4	19,758	-0.12%
2020/07/06	8.1	29.63	78.5	29.72	29.83	-70.4	19,831	-0.35%
2020/07/03	3.1	29.34	19.6	29.32	29.33	-16.5	19,848	-0.08%
2020/07/02	0.1	29.09	38.7	29.03	29.09	-38.5	19,919	-0.19%
2020/07/01	9	28.84	44.5	28.76	28.79	-35.5	19,835	-0.18%
2020/06/30	1	28.53	3.3	28.57	28.56	-2.3	19,720	-0.01%
2020/06/29	11	28.47	35	28.48	28.51	-24	19,944	-0.12%
2020/06/24	1	28.54	3	28.56	28.54	-2	20,125	-0.01%
2020/06/23	1	28.48	2	28.50	28.54	-1	20,752	0.00%
2020/06/22	35	28.51	25	28.56	28.48	10	21,173	0.05%
2020/06/19	8	28.61	19.9	28.66	28.56	-11.9	21,935	-0.05%
2020/06/17	21	28.43	5	28.46	28.46	16	22,778	0.07%
2020/06/16	1.5	28.43	13.3	28.41	28.45	-11.8	23,966	-0.05%
2020/06/15	7	28.27	3	28.34	28.13	4	25,896	0.02%
2020/06/12	23	28.04	17	28.10	28.29	6	26,870	0.02%
2020/06/11	13.4	28.71	50	28.46	28.43	-36.6	28,066	-0.13%
2020/06/10	1.4	28.88	35.4	28.86	28.86	-34	29,208	-0.12%
2020/06/09	5.1	28.84	8	28.83	28.84	-2.9	31,585	-0.01%
2020/06/08	6	28.88	61	28.89	28.88	-55	33,932	-0.16%
2020/06/05	1.2	28.79	14.5	28.79	28.80	-13.3	34,209	-0.04%
2020/06/04	6	28.63	13.1	28.59	28.67	-7.1	34,954	-0.02%
2020/06/03	5.1	28.39	38	28.46	28.48	-32.9	36,194	-0.09%
2020/06/02	8	28.18	5	28.17	28.17	3	36,074	0.01%
2020/06/01	7.2	28.01	7	28.02	28.05	0.2	36,099	0.00%
2020/05/29	8.1	27.78	1	27.70	27.86	7.1	36,125	0.02%
2020/05/28	4	27.91	22	27.96	27.90	-18	36,417	-0.05%
2020/05/27	6.1	27.87	2	27.90	27.85	4.1	36,930	0.01%
2020/05/26	1.1	27.76	17.2	27.80	27.82	-16.2	37,686	-0.04%
2020/05/25	7	27.26	25	27.49	27.50	-18	37,769	-0.05%
2020/05/22	20.5	27.51	17	27.56	27.45	3.5	37,724	0.01%
2020/05/21	29	27.65	13	27.67	27.63	16	37,673	0.04%
2020/05/20	22	27.52	5	27.44	27.48	17	37,414	0.05%
2020/05/19	0	0.00	3	27.46	27.43	-3	37,371	-0.01%
2020/05/18	14.3	27.26	9	27.24	27.25	5.3	37,373	0.01%
2020/05/15	5	27.42	1	27.43	27.43	4	37,286	0.01%
2020/05/14	5	27.62	17	27.59	27.48	-12	37,309	-0.03%
2020/05/13	1	27.53	14.8	27.72	27.75	-13.8	37,221	-0.04%
2020/05/12	2	27.58	0	0.00	27.55	2	37,202	0.01%
2020/05/11	25	27.67	3.5	27.67	27.66	21.5	37,225	0.06%
2020/05/08	1	27.50	6	27.60	27.50	-5	37,125	-0.01%
2020/05/07	1.1	27.34	4	27.38	27.40	-2.9	37,179	-0.01%
2020/05/06	6	27.35	4	27.29	27.32	2	37,098	0.01%
2020/05/05	0	0.00	3	27.28	27.33	-3	37,146	-0.01%
2020/05/04	40	27.00	16	27.01	27.09	24	37,105	0.06%
2020/04/30	25	27.39	9.7	27.39	27.46	15.3	36,925	0.04%
2020/04/29	15	27.05	19.4	27.07	27.07	-4.4	37,079	-0.01%
2020/04/28	14	26.80	18.5	26.90	26.91	-4.5	37,392	-0.01%
2020/04/27	2	26.70	10	26.75	26.79	-8	39,171	-0.02%
2020/04/24	13	26.29	8	26.34	26.33	5	38,889	0.01%
2020/04/23	4	26.38	9.1	26.34	26.34	-5.1	38,981	-0.01%
2020/04/22	32	25.90	42	25.94	26.23	-10	38,900	-0.03%
2020/04/21	16.4	26.20	49.6	26.28	26.10	-33.2	38,703	-0.09%
2020/04/20	17	26.51	13	26.53	26.60	4	38,276	0.01%
2020/04/17	37	26.66	69	26.66	26.50	-32	38,143	-0.08%
2020/04/16	6	26.42	12	26.34	26.44	-6	37,641	-0.02%
2020/04/15	28	26.35	36	26.39	26.47	-8	37,489	-0.02%
2020/04/14	5	26.00	24	25.99	26.05	-19	37,155	-0.05%
2020/04/13	19	25.70	3	25.68	25.68	16	37,244	0.04%
2020/04/10	5	25.71	6	25.73	25.73	-1	37,181	0.00%
2020/04/09	34	25.77	25	25.66	25.65	9	37,221	0.02%
2020/04/08	6.5	25.52	20	25.56	25.77	-13.5	36,867	-0.04%
2020/04/07	16	25.20	17	25.20	25.22	-1	36,353	0.00%
2020/04/06	3	24.78	22.1	24.63	24.84	-19.1	36,110	-0.05%
2020/04/01	24	24.52	5	24.50	24.52	19	35,797	0.05%
2020/03/31	13	24.49	5	24.53	24.49	8	35,582	0.02%
2020/03/30	10	24.18	32	24.21	24.32	-22	35,350	-0.06%
2020/03/27	49	24.66	116.5	24.41	24.35	-67.5	35,016	-0.19%	大賣/
2020/03/26	25.1	24.09	41	24.17	24.26	-15.9	34,321	-0.05%
2020/03/25	113	24.24	35	24.23	24.09	78	33,888	0.23%	大買/
2020/03/24	28	23.40	18	23.36	23.38	10	33,068	0.03%
2020/03/23	79.1	22.61	18	22.64	22.49	61.1	32,600	0.19%
2020/03/20	86	23.08	38	23.09	23.28	48	31,861	0.15%
2020/03/19	268.9	22.36	54	22.05	21.85	214.9	30,566	0.70%	大買/鉅額交易
2020/03/18	81.2	23.53	4	23.49	23.29	77.2	28,445	0.27%
2020/03/17	86.6	23.71	14	23.63	23.67	72.6	27,264	0.27%
2020/03/16	88.8	24.75	7.7	24.86	24.41	81.1	25,639	0.32%
2020/03/13	150.1	24.40	118	24.48	25.29	32.1	24,153	0.13%	大買/大賣/
2020/03/12	201.6	26.03	34.2	25.91	25.93	167.4	21,637	0.77%	大買/鉅額交易
2020/03/11	87	27.21	4	27.20	26.97	83	19,241	0.43%
2020/03/10	49.3	26.91	10	26.84	27.25	39.3	18,794	0.21%
2020/03/09	110.6	27.32	7.3	27.34	27.25	103.3	17,707	0.58%	大買/鉅額交易
2020/03/06	26.3	27.82	0	0.00	27.88	26.3	16,214	0.16%
2020/03/05	2	28.06	4	28.07	28.10	-2	16,065	-0.01%
2020/03/04	22.1	27.84	4	27.82	27.86	18.1	16,235	0.11%
2020/03/03	71	28.08	56	28.01	27.93	15	15,926	0.09%
2020/03/02	26.1	27.65	23	27.78	27.75	3.1	15,541	0.02%
2020/02/27	57.2	28.07	20	27.94	27.90	37.2	14,821	0.25%
2020/02/26	16.4	28.41	34	28.33	28.30	-17.6	13,985	-0.13%
2020/02/25	3	28.40	47.5	28.50	28.67	-44.5	13,480	-0.33%
2020/02/24	5	28.64	9.1	28.71	28.70	-4.1	13,484	-0.03%
2020/02/21	9	28.87	16.7	28.90	28.90	-7.7	13,361	-0.06%
2020/02/20	3.6	28.92	5	29.00	28.93	-1.4	13,388	-0.01%
2020/02/19	10	28.81	12	28.91	28.96	-2	13,416	-0.01%
2020/02/18	8.4	28.83	3	28.90	28.80	5.4	13,342	0.04%
2020/02/17	17	28.74	1	28.70	28.80	16	13,204	0.12%
2020/02/14	5	28.72	3	28.76	28.79	2	13,043	0.02%
2020/02/13	2	28.65	17	28.71	28.64	-15	12,980	-0.12%
2020/02/12	17	28.56	0	0.00	28.56	17	13,444	0.13%
2020/02/11	7	28.29	36	28.30	28.34	-29	13,351	-0.22%
2020/02/10	12	28.06	7	28.15	28.14	5	13,445	0.04%
2020/02/07	8	28.26	3	28.29	28.23	5	13,453	0.04%
2020/02/06	13.1	28.26	6	28.35	28.44	7.1	13,474	0.05%
2020/02/05	25	28.09	3	28.24	28.08	22	13,426	0.16%
2020/02/04	45.2	27.92	1	28.02	28.12	44.2	13,381	0.33%
2020/02/03	69.7	27.32	21	27.19	27.74	48.7	13,397	0.36%
2020/01/31	78	27.85	12	27.82	27.92	66	12,821	0.51%
2020/01/30	148.5	27.70	38.5	27.81	27.70	110	12,492	0.88%	大買/鉅額交易
2020/01/20	0	0.00	15	29.20	29.19	-15	10,664	-0.14%
2020/01/17	2	29.16	87	29.17	29.16	-85	10,913	-0.78%
2020/01/16	4	28.99	4	29.11	29.10	0	11,189	0.00%
2020/01/15	7	29.01	2	29.06	29.01	5	12,641	0.04%
2020/01/14	21	29.00	3	29.00	29.02	18	13,051	0.14%
2020/01/13	8	28.81	4	28.80	28.84	4	13,473	0.03%
2020/01/10	4	28.70	25	28.73	28.69	-21	13,569	-0.15%
2020/01/09	4.2	28.70	10	28.60	28.70	-5.8	13,606	-0.04%
2020/01/08	22.2	28.52	19.4	28.53	28.50	2.8	13,583	0.02%
2020/01/07	34	28.77	26.1	28.63	28.69	7.9	13,478	0.06%
2020/01/06	11.2	29.01	18.7	29.02	28.96	-7.5	13,221	-0.06%
2020/01/03	23	29.26	12.4	29.28	29.18	10.7	13,373	0.08%
2020/01/02	2	29.05	8	29.08	29.09	-6	13,410	-0.04%
2019/12/31	16	28.96	1	29.00	28.97	15	13,889	0.11%
2019/12/30	2	28.98	28	28.99	29.00	-26	13,762	-0.19%
2019/12/27	2.4	28.90	8	28.91	28.90	-5.6	13,551	-0.04%
2019/12/26	3	28.84	29	28.91	28.86	-26	13,505	-0.19%
2019/12/25	1.2	28.88	6.1	28.83	28.83	-4.8	13,511	-0.04%
2019/12/24	1	28.71	5	28.74	28.74	-4	13,535	-0.03%
2019/12/23	0	0.00	8	28.71	28.72	-8	13,547	-0.06%
2019/12/20	5	28.77	19	28.80	28.80	-14	13,527	-0.10%
2019/12/19	9	28.72	10	28.69	28.69	-1	13,545	-0.01%
2019/12/18	5.8	28.79	15.2	28.76	28.77	-9.4	13,651	-0.07%
2019/12/17	4	28.67	83	28.68	28.71	-79	13,549	-0.58%
2019/12/16	3	28.58	6.5	28.55	28.57	-3.5	13,469	-0.03%
2019/12/13	1.4	28.41	5	28.41	28.37	-3.6	13,377	-0.03%
2019/12/12	3	28.30	10	28.29	28.31	-7	13,384	-0.05%
2019/12/11	0	0.00	14	28.20	28.21	-14	13,328	-0.11%
2019/12/10	4	28.17	1	28.12	28.14	3	13,446	0.02%
2019/12/09	2	28.20	0	0.00	28.21	2	13,528	0.01%
2019/12/06	11	28.14	2	28.17	28.13	9	13,516	0.07%
2019/12/05	23	28.02	3	27.98	28.03	20	13,450	0.15%
2019/12/04	16	27.88	1	27.88	27.88	15	13,511	0.11%
2019/12/03	51	27.94	4	27.79	27.92	47	13,692	0.34%
2019/12/02	12	27.68	0	0.00	27.65	12	13,797	0.09%
2019/11/29	38.4	27.80	0	0.00	27.75	38.4	13,635	0.28%
2019/11/28	7	28.03	18	28.00	28.03	-11	13,452	-0.08%
2019/11/27	13	28.04	3	28.03	28.04	10	13,666	0.07%
2019/11/26	1	28.07	2	28.06	28.06	-1	13,631	-0.01%
2019/11/25	1	28.00	1	28.01	27.99	0	13,586	0.00%
2019/11/22	1	28.00	2	28.00	28.01	-1	13,516	-0.01%
2019/11/21	9	27.88	1	27.87	28.00	8	13,703	0.06%
2019/11/20	10.4	28.11	3.5	28.12	28.09	6.9	13,558	0.05%
2019/11/19	36	28.10	5	28.08	28.14	31	13,536	0.23%
2019/11/18	17	28.04	0	0.00	28.05	17	13,457	0.13%
2019/11/15	8	27.84	1.2	27.87	27.88	6.8	13,347	0.05%
2019/11/14	5	27.81	6	27.81	27.83	-1	13,300	-0.01%
2019/11/13	16	27.77	2	27.76	27.79	14	13,284	0.11%
2019/11/12	7	27.72	32	27.69	27.74	-25	13,309	-0.19%
2019/11/11	82	27.53	13	27.56	27.50	69	13,273	0.52%
2019/11/08	9	27.88	6	27.90	27.88	3	12,640	0.02%
2019/11/07	19.2	27.79	8	27.93	27.80	11.2	12,608	0.09%
2019/11/06	50.4	27.93	13	27.99	27.93	37.4	12,524	0.30%
2019/11/05	38	28.00	46	27.98	28.03	-8	12,445	-0.06%
2019/11/04	16	27.83	7	27.78	27.84	9	12,571	0.07%
2019/11/01	18	27.52	20	27.51	27.63	-2	12,668	-0.02%
2019/10/31	16	27.65	33	27.68	27.58	-17	12,802	-0.13%
2019/10/30	7	27.62	12	27.63	27.65	-5	12,593	-0.04%
2019/10/29	37	27.64	1	27.52	27.62	36	12,476	0.29%
2019/10/28	15	27.66	5	27.73	27.70	10	12,149	0.08%
2019/10/25	38.4	27.62	2	27.80	27.60	36.4	11,944	0.30%
2019/10/24	17	27.61	6	27.60	27.65	11	11,625	0.09%
2019/10/23	113	27.54	12	27.55	27.54	101	11,355	0.89%	大買/鉅額交易
2019/10/22	60	29.01	37	29.00	29.03	23	9,885	0.23%
2019/10/21	53	28.94	14.2	28.94	28.95	38.8	9,478	0.41%
2019/10/18	81.5	28.80	77	28.80	28.82	4.5	8,991	0.05%
2019/10/17	0.5	28.74	16.4	28.60	28.70	-15.9	8,831	-0.18%
2019/10/16	77	28.48	5	28.51	28.51	72	8,735	0.82%
2019/10/15	14	28.49	3	28.51	28.45	11	8,666	0.13%
2019/10/14	6	28.53	3.4	28.55	28.52	2.7	8,593	0.03%
2019/10/09	23	28.31	1	28.28	28.28	22	8,581	0.26%
2019/10/08	24	28.47	6.4	28.47	28.44	17.7	8,493	0.21%
2019/10/07	56	28.46	7.2	28.45	28.42	48.8	8,511	0.57%
2019/10/04	4	28.15	2	28.11	28.14	2	7,917	0.03%
2019/10/03	0	0.00	1	28.10	28.12	-1	7,926	-0.01%
2019/10/02	1	28.16	0	0.00	28.17	1	7,930	0.01%
2019/10/01	3	28.15	7	28.10	28.18	-4	8,004	-0.05%
2019/09/27	13	27.94	2	27.86	27.88	11	7,986	0.14%
2019/09/26	7	28.24	7	28.18	28.15	0	7,928	0.00%
2019/09/25	7	28.20	15	28.22	28.20	-8	7,983	-0.10%
2019/09/24	1	28.29	8.7	28.27	28.33	-7.7	8,100	-0.10%
2019/09/23	2	28.11	4.2	28.10	28.12	-2.2	8,000	-0.03%
2019/09/20	2	27.97	1	27.99	27.98	1	7,850	0.01%
2019/09/19	3	27.98	5	27.97	27.97	-2	7,861	-0.03%
2019/09/18	1.1	28.03	1	28.03	28.05	0.1	7,862	0.00%
2019/09/17	2	27.97	5.1	27.99	28.00	-3.1	7,859	-0.04%
2019/09/16	4	27.93	6.4	27.94	27.94	-2.4	7,809	-0.03%
2019/09/12	0	0.00	2	27.99	27.92	-2	7,861	-0.03%
2019/09/11	1	27.84	13	27.90	27.81	-12	7,833	-0.15%
2019/09/10	6	27.74	16.8	27.74	27.74	-10.8	7,725	-0.14%
2019/09/09	9.2	27.79	2	27.83	27.77	7.2	7,727	0.09%
2019/09/06	1	27.87	10	27.86	27.83	-9	7,701	-0.12%
2019/09/05	1	27.74	19.7	27.74	27.71	-18.7	7,572	-0.25%
2019/09/04	0	0.00	29.9	27.53	27.54	-29.9	7,409	-0.40%
2019/09/03	7	27.43	1	27.41	27.40	6	7,314	0.08%
2019/09/02	0	0.00	8.4	27.43	27.44	-8.4	7,237	-0.12%
2019/08/30	0	0.00	10	27.23	27.25	-10	7,220	-0.14%
2019/08/28	4	26.98	3	27.00	26.97	1	7,116	0.01%
2019/08/27	0	0.00	1	26.99	26.96	-1	7,234	-0.01%
2019/08/26	8	26.86	0	0.00	26.88	8	7,350	0.11%
2019/08/23	0	0.00	1.1	27.05	27.02	-1.1	7,298	-0.02%
2019/08/22	5	27.02	4	27.10	27.02	1	7,477	0.01%
2019/08/20	3	27.06	5	27.07	27.07	-2	7,787	-0.03%
2019/08/19	12	27.00	3	27.00	27.03	9	8,017	0.11%
2019/08/16	2	26.93	0	0.00	26.95	2	8,497	0.02%
2019/08/15	9	26.76	1	26.83	26.82	8	8,632	0.09%
2019/08/14	2	26.98	4	26.95	26.93	-2	8,821	-0.02%
2019/08/13	6	26.73	0	0.00	26.76	6	9,037	0.07%
2019/08/12	4	26.80	1	26.88	26.90	3	9,379	0.03%
2019/08/08	9	26.52	0	0.00	26.56	9	9,580	0.09%
2019/08/07	7.4	26.44	0	0.00	26.43	7.4	9,640	0.08%
2019/08/06	18	26.30	0	0.00	26.52	18	9,836	0.18%
2019/08/05	6	26.65	2	26.75	26.60	4	9,910	0.04%
2019/08/02	26	26.85	4	26.82	26.85	22	9,881	0.22%
2019/08/01	0	0.00	2	27.10	27.10	-2	9,867	-0.02%
2019/07/31	1	27.14	2	27.16	27.20	-1	9,844	-0.01%
2019/07/30	1	27.26	1	27.27	27.29	0	9,832	0.00%
2019/07/29	1	27.31	1.2	27.38	27.37	-0.2	9,985	0.00%
2019/07/26	2	27.40	0	0.00	27.40	2	10,002	0.02%
2019/07/25	4	27.37	17	27.41	27.47	-13	9,973	-0.13%
2019/07/24	15	27.31	9	27.32	27.28	6	9,839	0.06%
2019/07/23	0	0.00	2	27.25	27.24	-2	9,743	-0.02%
2019/07/22	2	27.12	10.9	27.11	27.11	-8.9	9,640	-0.09%
2019/07/19	3	27.09	10.2	27.13	27.06	-7.2	9,632	-0.07%
2019/07/18	4	27.10	6.1	27.10	27.06	-2.1	9,668	-0.02%
2019/07/17	2	27.16	20	27.11	27.14	-18	9,614	-0.19%
2019/07/16	0	0.00	3	27.29	27.26	-3	9,616	-0.03%
2019/07/15	2	27.13	22	27.08	27.21	-20	9,580	-0.21%
2019/07/12	0	0.00	21	27.19	27.16	-21	9,519	-0.22%
2019/07/11	0	0.00	34.4	27.11	27.11	-34.4	9,417	-0.37%
2019/07/10	0.4	27.00	0.2	27.00	26.95	0.1	9,359	0.00%
2019/07/09	2	26.88	15	26.86	26.87	-13	9,354	-0.14%
2019/07/08	1	26.97	5	27.00	26.96	-4	9,386	-0.04%
2019/07/05	1	26.97	4	27.01	26.99	-3	9,410	-0.03%
2019/07/04	1	26.97	0	0.00	26.93	1	9,405	0.01%
2019/07/03	10	26.90	1	26.78	26.78	9	9,587	0.09%
2019/07/02	8	26.96	3	26.95	26.96	5	9,637	0.05%
2019/07/01	0	0.00	5	26.92	26.95	-5	9,701	-0.05%
2019/06/28	2	26.59	0	0.00	26.59	2	9,568	0.02%
2019/06/27	5	26.60	2	26.61	26.61	3	9,642	0.03%
2019/06/26	2	26.41	3	26.42	26.43	-1	9,628	-0.01%
2019/06/25	7	26.54	3	26.57	26.47	4	9,602	0.04%
2019/06/24	8	26.58	2	26.52	26.60	6	9,553	0.06%
2019/06/21	10	26.66	1	26.65	26.52	9	9,504	0.09%
2019/06/20	6	26.60	3.3	26.60	26.61	2.7	9,474	0.03%
2019/06/19	0	0.00	12	26.36	26.47	-12	9,490	-0.13%
2019/06/18	1	26.03	1	26.06	26.06	0	9,486	0.00%
2019/06/17	3	26.02	2	26.07	26.05	1	9,491	0.01%
2019/06/13	3	25.99	0	0.00	26.01	3	9,632	0.03%
2019/06/12	4	26.07	1	26.00	26.10	3	9,561	0.03%
2019/06/11	3	26.02	8	26.06	26.04	-5	9,520	-0.05%
2019/06/10	15	25.93	5	25.93	25.99	10	9,429	0.11%
2019/06/06	15	25.68	0	0.00	25.69	15	9,425	0.16%
2019/06/05	0.4	25.88	1	25.89	25.81	-0.7	9,293	-0.01%
2019/06/04	7	25.75	4.5	25.87	25.76	2.5	9,308	0.03%
2019/06/03	20	25.72	6	25.75	25.84	14	9,261	0.15%
2019/05/31	9	25.87	3	25.83	25.94	6	9,166	0.07%
2019/05/30	16	25.52	2	25.56	25.58	14	9,109	0.15%
2019/05/29	10	25.34	1	25.33	25.39	9	9,105	0.10%
2019/05/28	4	25.43	0	0.00	25.50	4	9,002	0.04%
2019/05/27	33	25.39	1	25.45	25.45	32	9,012	0.36%
2019/05/24	17	25.43	10	25.47	25.44	7	8,978	0.08%
2019/05/23	15	25.46	5	25.54	25.44	10	8,938	0.11%
2019/05/22	4	25.79	0	0.00	25.79	4	8,554	0.05%
2019/05/21	12	25.74	1	25.76	25.76	11	8,558	0.13%
2019/05/20	13	25.65	0	0.00	25.70	13	8,317	0.16%
2019/05/17	9	25.80	0	0.00	25.70	9	8,142	0.11%
2019/05/16	8.2	26.08	6	26.16	25.92	2.2	7,872	0.03%
2019/05/15	8	26.18	0	0.00	26.18	8	7,697	0.10%
2019/05/14	26	25.98	1	25.98	26.07	25	7,656	0.33%
2019/05/13	18	26.16	4	26.44	26.09	14	7,409	0.19%
2019/05/10	5.4	26.66	4	26.44	26.55	1.4	7,083	0.02%
2019/05/09	3	26.81	4	27.07	26.74	-1	6,862	-0.01%
2019/05/08	0	0.00	1	27.00	27.20	-1	6,628	-0.02%
2019/05/07	3	27.23	0	0.00	27.26	3	6,768	0.04%
2019/05/06	5	27.12	4	27.08	27.08	1	6,968	0.01%
2019/05/03	0	0.00	2	27.44	27.56	-2	6,823	-0.03%
2019/05/02	0	0.00	3	27.40	27.40	-3	6,805	-0.04%
2019/04/30	1	27.21	3	27.31	27.35	-2	6,847	-0.03%
2019/04/29	0.4	27.38	0	0.00	27.35	0.4	6,855	0.01%
2019/04/26	2	27.48	0	0.00	27.52	2	6,893	0.03%
2019/04/25	0	0.00	5.4	27.62	27.65	-5.4	6,895	-0.08%
2019/04/24	0	0.00	1.4	27.54	27.57	-1.4	6,904	-0.02%
2019/04/23	5	27.28	2	27.35	27.36	3	6,843	0.04%
2019/04/19	0	0.00	3	27.40	27.35	-3	6,797	-0.04%
2019/04/18	3	27.31	0	0.00	27.14	3	6,739	0.04%
2019/04/17	2	27.45	6.1	27.42	27.44	-4.1	6,701	-0.06%
2019/04/16	2	27.14	14.5	27.12	27.25	-12.5	6,569	-0.19%
2019/04/15	3	26.94	1	27.00	26.99	2	6,395	0.03%
2019/04/12	1	26.80	4	26.81	26.76	-3	6,639	-0.05%
2019/04/11	4.4	26.98	1.2	26.99	26.89	3.1	6,849	0.05%
2019/04/09	18	27.05	18	27.01	27.02	0	6,835	0.00%
2019/04/08	0	0.00	3.4	26.89	26.93	-3.4	6,633	-0.05%
2019/04/03	0.2	26.74	1	26.72	26.73	-0.8	6,721	-0.01%
2019/04/02	3	26.57	3	26.60	26.58	0	6,770	0.00%
2019/03/29	0	0.00	8	26.37	26.40	-8	6,645	-0.12%
2019/03/28	3	26.24	0	0.00	26.24	3	6,603	0.05%
2019/03/26	0	0.00	10	26.28	26.25	-10	6,586	-0.15%
2019/03/25	6	26.09	0	0.00	26.10	6	6,812	0.09%
2019/03/22	2	26.36	13.5	26.43	26.37	-11.5	6,765	-0.17%
2019/03/21	0	0.00	16.6	26.36	26.37	-16.6	6,637	-0.25%
2019/03/20	3	26.19	0	0.00	26.20	3	6,477	0.05%
2019/03/19	2	26.24	0	0.00	26.22	2	6,474	0.03%
2019/03/18	10	26.04	5	26.07	26.13	5	6,282	0.08%
2019/03/15	3	25.91	0	0.00	25.91	3	6,315	0.05%
2019/03/14	2.2	25.95	0	0.00	25.91	2.2	6,297	0.03%
2019/03/13	2	25.98	1	25.98	25.98	1	6,393	0.02%
2019/03/12	11	26.06	0	0.00	26.01	11	6,406	0.17%
2019/03/11	0	0.00	1	25.85	25.89	-1	6,398	-0.02%
2019/03/08	2	25.76	0	0.00	25.84	2	6,486	0.03%
2019/03/07	4	26.04	2	25.98	25.98	2	6,446	0.03%
2019/03/06	14	26.07	1	26.03	26.08	13	6,448	0.20%
2019/03/05	5	26.01	15	26.01	26.00	-10	6,424	-0.16%
2019/03/04	1	26.06	4	26.01	26.12	-3	6,359	-0.05%
2019/02/27	2.4	25.96	9	26.00	25.96	-6.7	6,190	-0.11%
2019/02/26	7	26.21	58	26.27	26.18	-51	6,134	-0.83%
2019/02/25	3	26.05	9	26.00	26.13	-6	6,036	-0.10%
2019/02/22	0	0.00	6	25.87	25.90	-6	5,846	-0.10%
2019/02/21	7	25.80	1	25.84	25.84	6	5,647	0.11%
2019/02/20	4.1	25.58	4	25.71	25.74	0.1	5,522	0.00%
2019/02/19	2	25.50	2	25.55	25.52	0	5,357	0.00%
2019/02/18	3	25.55	21	25.56	25.52	-18	5,339	-0.34%
2019/02/15	6	25.41	4	25.60	25.39	2	5,279	0.04%
2019/02/14	1	25.46	2	25.47	25.43	-1	5,240	-0.02%
2019/02/13	2	25.33	27.4	25.38	25.42	-25.4	5,182	-0.49%
2019/02/12	1.1	25.17	6	25.22	25.26	-4.9	5,100	-0.10%
2019/02/11	2	24.94	1	24.97	24.99	1	4,965	0.02%
2019/01/30	5.2	24.95	1	24.95	24.92	4.2	4,909	0.09%
2019/01/29	1	24.84	3	24.87	24.89	-2	4,913	-0.04%
2019/01/28	20	25.08	4	25.05	25.01	16	4,903	0.33%
2019/01/25	7	24.89	12	24.83	24.90	-5	4,787	-0.10%
2019/01/24	2	24.55	1	24.57	24.55	1	4,632	0.02%
2019/01/23	4	24.41	2	24.42	24.44	2	4,651	0.04%
2019/01/22	1	24.44	3	24.49	24.50	-2	4,706	-0.04%
2019/01/21	4	24.52	1	24.53	24.51	3	4,849	0.06%
2019/01/18	0.3	24.44	17	24.37	24.39	-16.7	5,011	-0.33%
2019/01/17	1	24.26	9	24.26	24.26	-8	5,280	-0.15%
2019/01/16	1	24.27	4	24.27	24.25	-3	5,438	-0.06%
2019/01/15	3	24.03	1	24.12	24.13	2	6,020	0.03%
2019/01/14	1	24.00	1	24.01	23.99	0	6,153	0.00%
2019/01/11	0	0.00	5	24.08	24.04	-5	6,239	-0.08%
2019/01/10	3	24.00	0	0.00	24.01	3	6,289	0.05%
2019/01/09	0	0.00	4	24.05	24.05	-4	6,401	-0.06%
2019/01/08	2.2	23.74	2	23.78	23.79	0.2	6,461	0.00%
2019/01/07	2	23.68	1	23.70	23.73	1	6,725	0.01%
2019/01/04	27	23.25	1	23.40	23.40	26	7,051	0.37%
2019/01/03	14.2	23.67	0	0.00	23.59	14.2	7,909	0.18%
2019/01/02	4	23.81	7	23.95	23.83	-3	8,005	-0.04%
2018/12/27	3	23.95	2	24.00	23.91	1	8,621	0.01%
2018/12/26	12	23.83	0	0.00	23.72	12	8,759	0.14%
2018/12/25	12	23.90	1	23.91	23.97	11	8,686	0.13%
2018/12/24	2	24.13	0	0.00	24.18	2	8,487	0.02%
2018/12/21	2	24.07	0	0.00	24.14	2	8,473	0.02%
2018/12/20	1	24.14	0	0.00	24.13	1	8,454	0.01%
2018/12/19	0	0.00	1	24.15	24.14	-1	8,442	-0.01%
2018/12/18	8	24.04	10	24.05	24.03	-2	8,463	-0.02%
2018/12/17	2	24.30	0	0.00	24.31	2	8,215	0.02%
2018/12/14	3	24.27	10.4	24.26	24.31	-7.4	8,178	-0.09%
2018/12/13	20	24.39	1	24.39	24.39	19	8,152	0.23%
2018/12/12	0	0.00	1	24.29	24.32	-1	8,220	-0.01%
2018/12/10	1	24.20	0	0.00	24.07	1	8,351	0.01%
2018/12/07	0	0.00	2	24.22	24.28	-2	8,234	-0.02%
2018/12/06	8	24.30	0	0.00	24.19	8	8,290	0.10%
2018/12/05	4	24.55	2.4	24.61	24.60	1.6	8,209	0.02%
2018/12/03	10.4	24.81	4	24.85	24.89	6.4	8,500	0.08%
2018/11/30	0	0.00	1	24.47	24.46	-1	8,381	-0.01%
2018/11/29	0	0.00	7.5	24.38	24.38	-7.5	8,342	-0.09%
2018/11/28	0	0.00	2	24.20	24.27	-2	8,290	-0.02%
2018/11/23	3	23.90	4	23.92	23.94	-1	8,256	-0.01%
2018/11/22	1	24.00	0	0.00	23.98	1	8,224	0.01%
2018/11/21	11	23.99	2	24.07	24.14	9	8,179	0.11%
2018/11/20	4	24.17	18	24.25	24.17	-14	8,126	-0.17%
2018/11/19	1	24.40	0	0.00	24.40	1	8,079	0.01%
2018/11/16	2	24.27	5	24.29	24.29	-3	8,055	-0.04%
2018/11/15	5	24.10	1	24.17	24.22	4	8,043	0.05%
2018/11/14	3	24.13	0	0.00	24.15	3	8,020	0.04%
2018/11/13	7	23.78	21	24.08	24.12	-14	8,005	-0.17%
2018/11/12	2	24.22	2	24.20	24.18	0	7,914	0.00%
2018/11/09	1	24.15	0	0.00	24.21	1	7,901	0.01%
2018/11/07	2	24.20	0	0.00	24.21	2	7,823	0.03%
2018/11/06	2	24.16	0	0.00	24.08	2	7,809	0.03%
2018/11/05	3	24.14	0	0.00	24.18	3	7,756	0.04%
2018/11/02	0	0.00	1	24.16	24.18	-1	7,715	-0.01%
2018/11/01	4	24.10	0	0.00	24.08	4	7,680	0.05%
2018/10/31	2	23.75	2	23.65	23.78	0	7,620	0.00%
2018/10/30	4	23.33	1	23.41	23.42	3	7,572	0.04%
2018/10/29	8.4	23.34	0	0.00	23.34	8.4	7,528	0.11%
2018/10/26	18.3	23.43	1	23.81	23.43	17.3	7,385	0.23%
2018/10/25	5	23.59	3	23.58	23.59	2	7,185	0.03%
2018/10/24	10	24.12	0	0.00	24.12	10	6,901	0.14%
2018/10/23	47.2	24.29	4	24.24	24.13	43.2	6,812	0.63%
2018/10/22	10	25.63	10	25.80	25.81	0	6,360	0.00%
2018/10/19	35	25.34	1	25.53	25.55	34	6,251	0.54%
2018/10/18	3	25.51	0	0.00	25.54	3	6,234	0.05%
2018/10/17	27	25.58	1	25.51	25.51	26	6,223	0.42%
2018/10/16	13	25.30	2	25.38	25.39	11	6,122	0.18%
2018/10/15	13	25.16	1	25.24	25.18	12	5,996	0.20%
2018/10/12	10	24.85	16	24.97	25.26	-6	5,746	-0.10%
2018/10/11	53	25.07	3	24.96	24.91	50	5,427	0.92%
2018/10/09	21.1	26.36	2	26.35	26.34	19.1	4,295	0.45%
2018/10/08	11	26.40	0	0.00	26.70	11	3,944	0.28%
2018/10/05	7.4	26.51	12	26.42	26.43	-4.6	3,543	-0.13%
2018/10/04	4	26.76	0	0.00	26.78	4	3,174	0.13%
2018/10/03	1.3	27.00	0	0.00	26.97	1.3	3,010	0.04%
2018/10/02	1	27.22	0	0.00	27.20	1	2,889	0.03%
2018/10/01	1	27.32	1	27.34	27.32	0	2,885	0.00%
2018/09/27	1	27.31	2	27.30	27.33	-1	3,070	-0.03%
2018/09/26	3	27.38	0	0.00	27.40	3	3,083	0.10%
2018/09/25	0	0.00	0.8	27.54	27.49	-0.8	3,115	-0.03%
2018/09/21	12	27.40	0	0.00	27.41	12	3,108	0.39%
2018/09/19	0	0.00	0.1	27.44	27.41	-0.1	3,246	0.00%
2018/09/18	1	27.30	0	0.00	27.40	1	3,280	0.03%
2018/09/17	8	27.40	1	27.43	27.46	7	3,338	0.21%
2018/09/14	0	0.00	2	27.37	27.40	-2	3,392	-0.06%
2018/09/13	8	26.80	1	26.87	26.92	7	3,354	0.21%
2018/09/12	1	26.68	0	0.00	26.74	1	3,327	0.03%
2018/09/11	3	26.61	1	26.78	26.78	2	3,265	0.06%
2018/09/10	3	26.79	0	0.00	26.67	3	3,260	0.09%
2018/09/07	3.2	27.22	0	0.00	27.19	3.2	3,011	0.10%
2018/09/06	2	27.32	0	0.00	27.45	2	2,903	0.07%
2018/09/05	0.5	27.63	0	0.00	27.53	0.5	2,877	0.02%
2018/08/30	0	0.00	2	27.69	27.70	-2	3,069	-0.07%
2018/08/29	1	27.60	1	27.61	27.61	0	3,158	0.00%
2018/08/28	0	0.00	2	27.48	27.56	-2	3,165	-0.06%
2018/08/24	1	27.09	0	0.00	27.20	1	3,211	0.03%
2018/08/22	0	0.00	3	27.29	27.29	-3	3,407	-0.09%
2018/08/17	2	27.17	0	0.00	27.12	2	3,491	0.06%
2018/08/16	0	0.00	2	27.08	27.09	-2	3,491	-0.06%
2018/08/15	3	27.10	0	0.00	27.10	3	3,502	0.09%
2018/08/14	1	27.29	0	0.00	27.38	1	3,522	0.03%
2018/08/13	3	27.19	5	27.25	27.18	-2	3,566	-0.06%
2018/08/10	0	0.00	1	27.50	27.53	-1	3,620	-0.03%
2018/08/09	0	0.00	6	27.55	27.50	-6	3,723	-0.16%
2018/08/08	0	0.00	1	27.68	27.60	-1	3,754	-0.03%
2018/08/06	1	27.36	1.5	27.36	27.43	-0.5	3,772	-0.01%
2018/08/03	0	0.00	1	27.10	27.18	-1	3,769	-0.03%
2018/08/02	2	27.14	0	0.00	27.00	2	3,725	0.05%
2018/08/01	1	27.25	1.3	27.24	27.28	-0.3	3,656	-0.01%
2018/07/31	1	26.97	3	27.06	27.19	-2	3,629	-0.06%
2018/07/30	1	27.03	1	27.02	27.04	0	3,552	0.00%
2018/07/27	0	0.00	7	26.88	26.89	-7	3,450	-0.20%
2018/07/26	1	26.59	0	0.00	26.59	1	3,256	0.03%
2018/07/25	1	26.50	0.1	26.47	26.47	0.9	3,187	0.03%
2018/07/24	0	0.00	0.1	26.42	26.42	-0.1	3,117	0.00%
2018/07/18	0	0.00	11	26.18	26.21	-11	3,264	-0.34%
2018/07/17	0	0.00	3	26.00	25.97	-3	3,205	-0.09%
2018/07/16	0	0.00	2	25.92	25.93	-2	3,155	-0.06%
2018/07/13	4	25.79	3	25.73	25.79	1	3,129	0.03%
2018/07/11	1	25.43	1	25.43	25.51	0	3,160	0.00%
2018/07/09	0	0.00	3	25.56	25.60	-3	3,152	-0.10%
2018/07/05	2.2	25.37	0	0.00	25.31	2.2	3,045	0.07%
2018/07/03	1	25.46	20	25.50	25.50	-19	2,932	-0.65%
2018/07/02	4.1	25.75	1	25.77	25.61	3.1	2,896	0.11%
2018/06/29	4	25.56	1	25.64	25.66	3	2,877	0.10%
2018/06/28	5	25.42	0	0.00	25.40	5	2,842	0.18%
2018/06/27	15	25.71	0	0.00	25.64	15	2,725	0.55%
2018/06/26	8	25.60	0	0.00	25.65	8	2,696	0.30%
2018/06/22	1	25.91	0	0.00	26.00	1	2,434	0.04%
2018/06/20	5	26.12	0	0.00	26.10	5	2,418	0.21%
2018/06/19	4	26.11	0	0.00	26.20	4	2,416	0.17%
2018/06/14	1	26.38	16	26.47	26.39	-15	2,326	-0.64%
2018/06/12	1	26.58	0	0.00	26.60	1	2,343	0.04%
2018/06/11	2	26.66	6	26.70	26.69	-4	2,363	-0.17%
2018/06/08	1	26.71	0	0.00	26.67	1	2,313	0.04%
2018/06/07	0	0.00	1	26.85	26.79	-1	2,251	-0.04%
2018/06/06	0.2	26.78	0	0.00	26.79	0.2	2,205	0.01%
2018/06/05	1	26.63	23	26.66	26.61	-22	2,104	-1.05%
2018/06/04	10	26.61	6.2	26.60	26.62	3.8	2,096	0.18%
2018/06/01	0	0.00	1	26.44	26.40	-1	2,066	-0.05%
2018/05/30	3	26.11	0	0.00	26.01	3	1,931	0.16%
2018/05/29	0	0.00	1	26.33	26.37	-1	1,857	-0.05%
2018/05/25	1.1	26.35	4	26.36	26.33	-2.9	1,789	-0.16%
2018/05/24	0	0.00	1	26.40	26.41	-1	1,850	-0.05%
2018/05/23	0	0.00	2	26.43	26.40	-2	1,853	-0.11%
2018/05/22	0	0.00	2	26.40	26.40	-2	1,823	-0.11%
2018/05/21	0	0.00	0.2	26.35	26.35	-0.2	1,807	-0.01%
2018/05/18	0	0.00	1.8	26.20	26.20	-1.8	1,804	-0.10%
2018/05/15	0.3	25.81	1	25.80	25.78	-0.7	1,691	-0.04%
2018/05/08	0	0.00	1	25.40	25.43	-1	1,918	-0.05%
2018/05/04	1	25.15	1	25.12	25.20	0	2,064	0.00%
2018/05/03	4	25.24	0	0.00	25.22	4	2,082	0.19%
2018/05/02	1	25.31	0	0.00	25.34	1	2,167	0.05%
2018/04/30	1	25.15	1	25.40	25.40	0	2,301	0.00%
2018/04/27	2.1	25.13	1	25.15	25.15	1.1	2,318	0.05%
2018/04/26	0.1	25.30	0	0.00	25.23	0.1	2,349	0.00%
2018/04/25	4	25.26	1	25.31	25.31	3	2,317	0.13%
2018/04/24	1	25.35	0	0.00	25.50	1	2,303	0.04%
2018/04/23	1	25.77	0	0.00	25.69	1	2,345	0.04%
2018/04/20	1	25.80	0	0.00	25.82	1	2,444	0.04%
2018/04/19	0	0.00	1	25.88	25.86	-1	2,459	-0.04%
2018/04/18	2	25.66	0	0.00	25.68	2	2,513	0.08%
2018/04/17	1	25.75	0	0.00	25.77	1	2,525	0.04%
2018/04/16	1	25.83	1	25.98	25.98	0	2,506	0.00%
2018/04/09	1.7	25.91	0	0.00	25.95	1.7	2,688	0.06%
2018/04/03	0.5	26.00	0	0.00	25.92	0.5	2,706	0.02%
2018/03/29	0	0.00	2	25.89	25.90	-2	2,753	-0.07%
2018/03/26	1.1	25.77	0	0.00	26.00	1.1	2,720	0.04%
2018/03/23	2	25.83	0	0.00	25.82	2	2,712	0.07%
2018/03/21	1	26.16	5	26.21	26.17	-4	2,665	-0.15%
2018/03/20	1	26.10	5	26.10	26.13	-4	2,668	-0.15%
2018/03/08	0.6	26.02	0	0.00	26.01	0.6	3,053	0.02%
2018/03/07	1	25.68	0	0.00	25.70	1	3,051	0.03%
2018/03/05	0.2	25.76	0	0.00	25.63	0.2	3,118	0.01%
2018/03/01	1	25.82	0	0.00	25.91	1	3,134	0.03%
2018/02/27	1	25.98	1.7	26.00	25.95	-0.7	3,142	-0.02%
2018/02/23	5	25.75	3	25.76	25.80	2	3,089	0.06%
2018/02/22	0	0.00	1	25.60	25.62	-1	3,096	-0.03%
2018/02/21	0	0.00	1	25.63	25.72	-1	3,099	-0.03%
2018/02/12	3	25.20	0	0.00	25.15	3	3,108	0.10%
2018/02/09	1.6	25.00	1	24.94	25.50	0.6	3,102	0.02%
2018/02/07	1.3	25.45	10	25.40	25.43	-8.7	3,121	-0.28%
2018/02/06	7	24.91	0	0.00	24.99	7	3,135	0.22%
2018/02/05	3	25.88	1	26.00	26.00	2	3,057	0.07%
2018/01/30	1	26.62	0.2	26.42	26.41	0.8	3,101	0.03%
2018/01/29	1	26.73	0	0.00	26.80	1	3,093	0.03%
2018/01/25	0	0.00	2	26.49	26.45	-2	2,973	-0.07%
2018/01/24	0	0.00	3	26.31	26.32	-3	2,899	-0.10%
2018/01/22	0	0.00	6	26.13	26.25	-6	2,888	-0.21%
2018/01/18	0.1	26.02	0	0.00	26.02	0.1	2,819	0.00%
2018/01/17	0	0.00	5	25.88	25.92	-5	2,709	-0.18%
2018/01/16	0	0.00	14	25.73	25.80	-14	2,680	-0.52%
2018/01/12	0	0.00	0.5	25.55	25.54	-0.5	2,650	-0.02%
2018/01/11	0	0.00	3	25.39	25.41	-3	2,600	-0.12%
2018/01/10	1	25.39	0	0.00	25.37	1	2,578	0.04%
2018/01/09	0	0.00	1	25.57	25.50	-1	2,572	-0.04%
2018/01/05	2	25.45	0	0.00	25.44	2	2,548	0.08%
2018/01/04	0	0.00	1.5	25.41	25.41	-1.5	2,536	-0.06%
2018/01/02	1.1	25.10	2	25.13	25.13	-0.9	2,504	-0.04%